{"timestamp":"2018-10-18 00:11:33","price":15.4357,"volume":6,"bid":15.4135,"ask":15.4357}
{"timestamp":"2018-10-18 00:13:10","price":15.4754,"volume":6,"bid":15.4568,"ask":15.4754}
{"timestamp":"2018-10-18 00:17:52","price":15.5143,"volume":4,"bid":15.5143,"ask":15.5236}
{"timestamp":"2018-10-18 00:21:01","price":15.5364,"volume":296,"bid":15.5167,"ask":15.5364}
{"timestamp":"2018-10-18 00:21:01","price":15.5143,"volume":33,"bid":15.4934,"ask":15.5143}
{"timestamp":"2018-10-18 00:21:05","price":15.4465,"volume":328,"bid":15.4465,"ask":15.4561}
{"timestamp":"2018-10-18 00:30:11","price":15.4882,"volume":31,"bid":15.4678,"ask":15.4882}
{"timestamp":"2018-10-18 00:34:52","price":15.3938,"volume":328,"bid":15.3838,"ask":15.3938}
{"timestamp":"2018-10-18 00:35:25","price":15.4581,"volume":1,"bid":15.4581,"ask":15.4683}
{"timestamp":"2018-10-18 00:35:38","price":15.4782,"volume":1,"bid":15.4602,"ask":15.4782}
{"timestamp":"2018-10-18 00:35:48","price":15.4828,"volume":328,"bid":15.4828,"ask":15.4931}
{"timestamp":"2018-10-18 00:36:10","price":15.3657,"volume":1,"bid":15.356,"ask":15.3657}
{"timestamp":"2018-10-18 00:36:14","price":15.43,"volume":19,"bid":15.4197,"ask":15.43}
{"timestamp":"2018-10-18 00:37:27","price":15.4846,"volume":2,"bid":15.4648,"ask":15.4846}
{"timestamp":"2018-10-18 00:38:42","price":15.5708,"volume":33,"bid":15.5708,"ask":15.5807}
{"timestamp":"2018-10-18 00:45:19","price":15.5537,"volume":138,"bid":15.5342,"ask":15.5537}
{"timestamp":"2018-10-18 00:45:22","price":15.4802,"volume":16,"bid":15.4691,"ask":15.4802}
{"timestamp":"2018-10-18 00:46:17","price":15.4376,"volume":40,"bid":15.4277,"ask":15.4376}
{"timestamp":"2018-10-18 00:48:28","price":15.5222,"volume":26,"bid":15.5025,"ask":15.5222}
{"timestamp":"2018-10-18 00:49:53","price":15.4749,"volume":8,"bid":15.4749,"ask":15.4852}
{"timestamp":"2018-10-18 00:49:54","price":15.5258,"volume":1,"bid":15.516,"ask":15.5258}
{"timestamp":"2018-10-18 00:51:21","price":15.5304,"volume":328,"bid":15.5204,"ask":15.5409}
{"timestamp":"2018-10-18 00:53:10","price":15.4779,"volume":3,"bid":15.4779,"ask":15.4877}
{"timestamp":"2018-10-18 00:53:32","price":15.506,"volume":1,"bid":15.506,"ask":15.5159}
{"timestamp":"2018-10-18 00:53:34","price":15.5337,"volume":27,"bid":15.5237,"ask":15.544}
{"timestamp":"2018-10-18 00:53:36","price":15.516,"volume":302,"bid":15.516,"ask":15.5262}
{"timestamp":"2018-10-18 00:53:56","price":15.5568,"volume":365,"bid":15.5455,"ask":15.5568}
{"timestamp":"2018-10-18 00:54:12","price":15.4526,"volume":323,"bid":15.4526,"ask":15.4622}
{"timestamp":"2018-10-18 00:54:17","price":15.4666,"volume":7,"bid":15.4565,"ask":15.4768}
{"timestamp":"2018-10-18 00:56:32","price":15.4789,"volume":328,"bid":15.4585,"ask":15.4789}
{"timestamp":"2018-10-18 00:57:56","price":15.4945,"volume":328,"bid":15.4753,"ask":15.4945}
{"timestamp":"2018-10-18 01:04:55","price":15.4725,"volume":328,"bid":15.4725,"ask":15.4826}
{"timestamp":"2018-10-18 01:04:58","price":15.5398,"volume":328,"bid":15.5195,"ask":15.5398}
{"timestamp":"2018-10-18 01:05:04","price":15.4504,"volume":328,"bid":15.4504,"ask":15.4603}
{"timestamp":"2018-10-18 01:05:16","price":15.5542,"volume":328,"bid":15.5438,"ask":15.564}
{"timestamp":"2018-10-18 01:05:38","price":15.4736,"volume":1,"bid":15.4639,"ask":15.4736}
{"timestamp":"2018-10-18 01:08:39","price":15.4719,"volume":1,"bid":15.4514,"ask":15.4719}
{"timestamp":"2018-10-18 01:08:48","price":15.4655,"volume":1,"bid":15.4555,"ask":15.4655}
{"timestamp":"2018-10-18 01:08:51","price":15.4861,"volume":1,"bid":15.4664,"ask":15.4861}
{"timestamp":"2018-10-18 01:16:55","price":15.563,"volume":656,"bid":15.563,"ask":15.5743}
{"timestamp":"2018-10-18 01:20:43","price":15.4954,"volume":44,"bid":15.4954,"ask":15.5054}
{"timestamp":"2018-10-18 01:35:37","price":15.5107,"volume":386,"bid":15.5011,"ask":15.5107}
{"timestamp":"2018-10-18 01:35:50","price":15.5231,"volume":12,"bid":15.5231,"ask":15.5334}
{"timestamp":"2018-10-18 01:39:03","price":15.4591,"volume":12,"bid":15.45,"ask":15.4685}
{"timestamp":"2018-10-18 01:39:54","price":15.4855,"volume":2,"bid":15.4753,"ask":15.495}
{"timestamp":"2018-10-18 01:41:34","price":15.5229,"volume":414,"bid":15.503,"ask":15.5229}
{"timestamp":"2018-10-18 01:43:17","price":15.4776,"volume":354,"bid":15.4676,"ask":15.4876}
{"timestamp":"2018-10-18 01:46:03","price":15.5464,"volume":656,"bid":15.5265,"ask":15.5464}
{"timestamp":"2018-10-18 01:46:15","price":15.4782,"volume":247,"bid":15.4782,"ask":15.4871}
{"timestamp":"2018-10-18 01:53:58","price":15.4912,"volume":2,"bid":15.4912,"ask":15.5012}
{"timestamp":"2018-10-18 01:54:08","price":15.4325,"volume":2,"bid":15.4224,"ask":15.4325}
{"timestamp":"2018-10-18 01:55:03","price":15.5501,"volume":984,"bid":15.5501,"ask":15.56}
{"timestamp":"2018-10-18 01:59:36","price":15.5315,"volume":901,"bid":15.5216,"ask":15.5315}
{"timestamp":"2018-10-18 02:00:21","price":15.4936,"volume":63,"bid":15.4843,"ask":15.5039}
{"timestamp":"2018-10-18 02:04:12","price":15.5192,"volume":26,"bid":15.501,"ask":15.5192}
{"timestamp":"2018-10-18 02:05:50","price":15.5668,"volume":2,"bid":15.5668,"ask":15.5774}
{"timestamp":"2018-10-18 02:07:05","price":15.5626,"volume":33,"bid":15.5418,"ask":15.5626}
{"timestamp":"2018-10-18 02:07:20","price":15.5512,"volume":164,"bid":15.5324,"ask":15.5512}
{"timestamp":"2018-10-18 02:15:12","price":15.562,"volume":27,"bid":15.5523,"ask":15.562}
{"timestamp":"2018-10-18 02:21:59","price":15.5893,"volume":450,"bid":15.5691,"ask":15.5893}
{"timestamp":"2018-10-18 02:28:32","price":15.5677,"volume":7,"bid":15.5477,"ask":15.5677}
{"timestamp":"2018-10-18 02:28:39","price":15.5083,"volume":1,"bid":15.4872,"ask":15.5083}
{"timestamp":"2018-10-18 02:37:56","price":15.6248,"volume":236,"bid":15.6049,"ask":15.6248}
{"timestamp":"2018-10-18 02:40:55","price":15.5908,"volume":10,"bid":15.5908,"ask":15.6004}
{"timestamp":"2018-10-18 02:53:23","price":15.5766,"volume":984,"bid":15.5571,"ask":15.5766}
{"timestamp":"2018-10-18 02:53:24","price":15.5651,"volume":61,"bid":15.5549,"ask":15.5747}
{"timestamp":"2018-10-18 02:53:35","price":15.5603,"volume":2481,"bid":15.5403,"ask":15.5603}
{"timestamp":"2018-10-18 02:53:37","price":15.6305,"volume":984,"bid":15.6305,"ask":15.6399}
{"timestamp":"2018-10-18 02:58:53","price":15.5636,"volume":2,"bid":15.5543,"ask":15.5636}
{"timestamp":"2018-10-18 03:00:28","price":15.5971,"volume":27,"bid":15.5971,"ask":15.6066}
{"timestamp":"2018-10-18 03:02:32","price":15.6196,"volume":1,"bid":15.6196,"ask":15.6298}
{"timestamp":"2018-10-18 03:11:11","price":15.5966,"volume":6,"bid":15.577,"ask":15.5966}
{"timestamp":"2018-10-18 03:14:04","price":15.5258,"volume":1,"bid":15.5062,"ask":15.5258}
{"timestamp":"2018-10-18 03:18:03","price":15.5145,"volume":7,"bid":15.4942,"ask":15.5145}
{"timestamp":"2018-10-18 03:31:32","price":15.5816,"volume":26,"bid":15.5816,"ask":15.5919}
{"timestamp":"2018-10-18 03:32:00","price":15.5772,"volume":1,"bid":15.5772,"ask":15.5876}
{"timestamp":"2018-10-18 03:33:52","price":15.5713,"volume":2,"bid":15.5513,"ask":15.5713}
{"timestamp":"2018-10-18 03:37:41","price":15.6709,"volume":159,"bid":15.6613,"ask":15.6709}
{"timestamp":"2018-10-18 03:38:28","price":15.5868,"volume":170,"bid":15.5868,"ask":15.596}
{"timestamp":"2018-10-18 03:45:56","price":15.5249,"volume":19,"bid":15.5045,"ask":15.5249}
{"timestamp":"2018-10-18 03:51:30","price":15.5955,"volume":1115,"bid":15.5955,"ask":15.606}
{"timestamp":"2018-10-18 03:54:11","price":15.5569,"volume":6,"bid":15.5464,"ask":15.5669}
{"timestamp":"2018-10-18 03:54:18","price":15.561,"volume":108,"bid":15.5511,"ask":15.5712}
{"timestamp":"2018-10-18 04:03:40","price":15.6579,"volume":61,"bid":15.6579,"ask":15.6691}
{"timestamp":"2018-10-18 04:08:16","price":15.607,"volume":1,"bid":15.5855,"ask":15.607}
{"timestamp":"2018-10-18 04:21:44","price":15.6509,"volume":1332,"bid":15.6399,"ask":15.6509}
{"timestamp":"2018-10-18 04:25:44","price":15.6248,"volume":235,"bid":15.6045,"ask":15.6248}
{"timestamp":"2018-10-18 04:30:31","price":15.684,"volume":12,"bid":15.684,"ask":15.6944}
{"timestamp":"2018-10-18 04:31:41","price":15.6871,"volume":1637,"bid":15.6678,"ask":15.6871}
{"timestamp":"2018-10-18 04:31:41","price":15.6334,"volume":1640,"bid":15.6236,"ask":15.6433}
{"timestamp":"2018-10-18 04:31:44","price":15.6742,"volume":53,"bid":15.6637,"ask":15.684}
{"timestamp":"2018-10-18 04:31:55","price":15.6957,"volume":3,"bid":15.6857,"ask":15.7049}
{"timestamp":"2018-10-18 04:31:58","price":15.6398,"volume":66,"bid":15.6202,"ask":15.6398}
{"timestamp":"2018-10-18 04:32:07","price":15.7135,"volume":4,"bid":15.693,"ask":15.7135}
{"timestamp":"2018-10-18 04:32:09","price":15.6313,"volume":6,"bid":15.6313,"ask":15.6407}
{"timestamp":"2018-10-18 04:32:15","price":15.6964,"volume":17,"bid":15.6767,"ask":15.6964}
{"timestamp":"2018-10-18 04:32:17","price":15.6654,"volume":164,"bid":15.6654,"ask":15.6754}
{"timestamp":"2018-10-18 04:32:23","price":15.64,"volume":33,"bid":15.6288,"ask":15.6489}
{"timestamp":"2018-10-18 04:32:28","price":15.632,"volume":66,"bid":15.6221,"ask":15.632}
{"timestamp":"2018-10-18 04:32:28","price":15.7099,"volume":1,"bid":15.6895,"ask":15.7099}
{"timestamp":"2018-10-18 04:32:33","price":15.7341,"volume":6,"bid":15.7142,"ask":15.7341}
{"timestamp":"2018-10-18 04:32:34","price":15.7125,"volume":99,"bid":15.7021,"ask":15.7222}
{"timestamp":"2018-10-18 04:32:50","price":15.7018,"volume":33,"bid":15.6921,"ask":15.7018}
{"timestamp":"2018-10-18 04:32:51","price":15.7706,"volume":7,"bid":15.7706,"ask":15.7801}
{"timestamp":"2018-10-18 04:32:56","price":15.7652,"volume":18,"bid":15.7652,"ask":15.7757}
{"timestamp":"2018-10-18 04:33:15","price":15.7983,"volume":328,"bid":15.7983,"ask":15.8074}
{"timestamp":"2018-10-18 04:33:19","price":15.8177,"volume":60,"bid":15.7994,"ask":15.8177}
{"timestamp":"2018-10-18 04:33:21","price":15.8548,"volume":39,"bid":15.8366,"ask":15.8548}
{"timestamp":"2018-10-18 04:33:22","price":15.755,"volume":2,"bid":15.755,"ask":15.7656}
{"timestamp":"2018-10-18 04:33:34","price":15.8825,"volume":28,"bid":15.8625,"ask":15.8825}
{"timestamp":"2018-10-18 04:33:38","price":15.9162,"volume":8,"bid":15.8973,"ask":15.9162}
{"timestamp":"2018-10-18 04:33:40","price":15.7697,"volume":20,"bid":15.7697,"ask":15.7802}
{"timestamp":"2018-10-18 04:33:42","price":15.7929,"volume":7,"bid":15.7825,"ask":15.8018}
{"timestamp":"2018-10-18 04:33:45","price":15.7418,"volume":8,"bid":15.7216,"ask":15.7418}
{"timestamp":"2018-10-18 04:33:49","price":15.8702,"volume":132,"bid":15.8605,"ask":15.8702}
{"timestamp":"2018-10-18 04:33:50","price":15.9329,"volume":3,"bid":15.9112,"ask":15.9329}
{"timestamp":"2018-10-18 04:33:51","price":15.9055,"volume":1,"bid":15.9055,"ask":15.9148}
{"timestamp":"2018-10-18 04:33:53","price":15.9336,"volume":3,"bid":15.9233,"ask":15.9421}
{"timestamp":"2018-10-18 04:34:00","price":15.8743,"volume":7,"bid":15.8526,"ask":15.8743}
{"timestamp":"2018-10-18 04:34:04","price":15.9115,"volume":8,"bid":15.9115,"ask":15.9227}
{"timestamp":"2018-10-18 04:34:06","price":15.9021,"volume":2986,"bid":15.8932,"ask":15.9114}
{"timestamp":"2018-10-18 04:34:07","price":15.9582,"volume":3281,"bid":15.9479,"ask":15.9582}
{"timestamp":"2018-10-18 04:34:08","price":15.9247,"volume":2,"bid":15.9151,"ask":15.9247}
{"timestamp":"2018-10-18 04:34:18","price":16.0194,"volume":409,"bid":16.0194,"ask":16.0292}
{"timestamp":"2018-10-18 04:34:23","price":15.9178,"volume":5578,"bid":15.8989,"ask":15.9178}
{"timestamp":"2018-10-18 04:34:47","price":16.0025,"volume":13,"bid":16.0025,"ask":16.0123}
{"timestamp":"2018-10-18 04:34:48","price":15.9723,"volume":164,"bid":15.9527,"ask":15.9723}
{"timestamp":"2018-10-18 04:35:26","price":16.056,"volume":3,"bid":16.0354,"ask":16.056}
{"timestamp":"2018-10-18 04:35:39","price":16.1991,"volume":7,"bid":16.1897,"ask":16.2088}
{"timestamp":"2018-10-18 04:35:45","price":16.1374,"volume":29,"bid":16.127,"ask":16.1479}
{"timestamp":"2018-10-18 04:35:58","price":16.1867,"volume":5,"bid":16.1683,"ask":16.1867}
{"timestamp":"2018-10-18 04:36:02","price":16.1885,"volume":3,"bid":16.1787,"ask":16.1885}
{"timestamp":"2018-10-18 04:36:04","price":16.2017,"volume":66,"bid":16.1918,"ask":16.2117}
{"timestamp":"2018-10-18 04:36:08","price":16.3315,"volume":47,"bid":16.3102,"ask":16.3315}
{"timestamp":"2018-10-18 04:36:11","price":16.3088,"volume":132,"bid":16.2858,"ask":16.3088}
{"timestamp":"2018-10-18 04:36:14","price":16.3302,"volume":132,"bid":16.3209,"ask":16.3302}
{"timestamp":"2018-10-18 04:36:18","price":16.1472,"volume":7,"bid":16.1262,"ask":16.1472}
{"timestamp":"2018-10-18 04:36:38","price":16.2786,"volume":31,"bid":16.2574,"ask":16.2786}
{"timestamp":"2018-10-18 04:36:40","price":16.3111,"volume":8,"bid":16.2902,"ask":16.3111}
{"timestamp":"2018-10-18 04:36:47","price":16.3597,"volume":5,"bid":16.3491,"ask":16.3704}
{"timestamp":"2018-10-18 04:36:52","price":16.336,"volume":31,"bid":16.3159,"ask":16.336}
{"timestamp":"2018-10-18 04:36:57","price":16.3573,"volume":21,"bid":16.3373,"ask":16.3573}
{"timestamp":"2018-10-18 04:37:04","price":16.3491,"volume":258,"bid":16.3307,"ask":16.3491}
{"timestamp":"2018-10-18 04:37:17","price":16.3949,"volume":485,"bid":16.3848,"ask":16.3949}
{"timestamp":"2018-10-18 04:37:23","price":16.3057,"volume":158,"bid":16.3057,"ask":16.3156}
{"timestamp":"2018-10-18 04:37:31","price":16.2909,"volume":34,"bid":16.2807,"ask":16.2909}
{"timestamp":"2018-10-18 04:37:35","price":16.3556,"volume":17,"bid":16.336,"ask":16.3556}
{"timestamp":"2018-10-18 04:37:57","price":16.4421,"volume":15,"bid":16.4421,"ask":16.4527}
{"timestamp":"2018-10-18 04:37:57","price":16.3949,"volume":656,"bid":16.3748,"ask":16.3949}
{"timestamp":"2018-10-18 04:38:00","price":16.4918,"volume":8,"bid":16.4814,"ask":16.4918}
{"timestamp":"2018-10-18 04:38:08","price":16.4448,"volume":5,"bid":16.4448,"ask":16.4544}
{"timestamp":"2018-10-18 04:38:15","price":16.3843,"volume":667,"bid":16.3642,"ask":16.3843}
{"timestamp":"2018-10-18 04:38:16","price":16.4066,"volume":30,"bid":16.4066,"ask":16.4168}
{"timestamp":"2018-10-18 04:38:27","price":16.4164,"volume":86,"bid":16.4164,"ask":16.4267}
{"timestamp":"2018-10-18 04:38:29","price":16.4903,"volume":149,"bid":16.4903,"ask":16.5001}
{"timestamp":"2018-10-18 04:38:39","price":16.4772,"volume":7,"bid":16.4772,"ask":16.4874}
{"timestamp":"2018-10-18 04:38:43","price":16.5563,"volume":20,"bid":16.5469,"ask":16.5563}
{"timestamp":"2018-10-18 04:38:44","price":16.4686,"volume":11,"bid":16.447,"ask":16.4686}
{"timestamp":"2018-10-18 04:38:46","price":16.5981,"volume":34,"bid":16.5878,"ask":16.5981}
{"timestamp":"2018-10-18 04:38:53","price":16.5451,"volume":33,"bid":16.5451,"ask":16.5551}
{"timestamp":"2018-10-18 04:39:49","price":16.6623,"volume":2,"bid":16.6432,"ask":16.6623}
{"timestamp":"2018-10-18 04:40:09","price":16.6423,"volume":46,"bid":16.6314,"ask":16.6535}
{"timestamp":"2018-10-18 04:40:21","price":16.6477,"volume":25,"bid":16.6382,"ask":16.658}
{"timestamp":"2018-10-18 04:40:49","price":16.6583,"volume":1,"bid":16.6479,"ask":16.6678}
{"timestamp":"2018-10-18 04:40:50","price":16.6345,"volume":59,"bid":16.6345,"ask":16.644}
{"timestamp":"2018-10-18 04:41:05","price":16.7095,"volume":4,"bid":16.6998,"ask":16.7194}
{"timestamp":"2018-10-18 04:41:16","price":16.6535,"volume":458,"bid":16.6437,"ask":16.6535}
{"timestamp":"2018-10-18 04:41:45","price":16.6729,"volume":17,"bid":16.6539,"ask":16.6729}
{"timestamp":"2018-10-18 04:41:50","price":16.755,"volume":33,"bid":16.7357,"ask":16.755}
{"timestamp":"2018-10-18 04:41:51","price":16.6577,"volume":1,"bid":16.647,"ask":16.6577}
{"timestamp":"2018-10-18 04:41:55","price":16.625,"volume":1,"bid":16.6151,"ask":16.6353}
{"timestamp":"2018-10-18 04:42:02","price":16.7221,"volume":170,"bid":16.7221,"ask":16.7314}
{"timestamp":"2018-10-18 04:42:04","price":16.617,"volume":55,"bid":16.6073,"ask":16.6266}
{"timestamp":"2018-10-18 04:42:43","price":16.7064,"volume":11,"bid":16.7064,"ask":16.7168}
{"timestamp":"2018-10-18 04:43:04","price":16.6283,"volume":41,"bid":16.6169,"ask":16.6283}
{"timestamp":"2018-10-18 04:43:11","price":16.6126,"volume":365,"bid":16.593,"ask":16.6126}
{"timestamp":"2018-10-18 04:43:12","price":16.5907,"volume":77,"bid":16.5907,"ask":16.6001}
{"timestamp":"2018-10-18 04:43:26","price":16.6313,"volume":75,"bid":16.6313,"ask":16.6413}
{"timestamp":"2018-10-18 04:43:35","price":16.6225,"volume":2,"bid":16.6042,"ask":16.6225}
{"timestamp":"2018-10-18 04:43:37","price":16.5722,"volume":82,"bid":16.5621,"ask":16.5722}
{"timestamp":"2018-10-18 04:44:08","price":16.5556,"volume":1,"bid":16.5556,"ask":16.5659}
{"timestamp":"2018-10-18 04:44:13","price":16.5402,"volume":1640,"bid":16.5311,"ask":16.5506}
{"timestamp":"2018-10-18 04:44:14","price":16.5251,"volume":164,"bid":16.5153,"ask":16.5356}
{"timestamp":"2018-10-18 04:44:15","price":16.6114,"volume":656,"bid":16.6114,"ask":16.6201}
{"timestamp":"2018-10-18 04:44:27","price":16.6239,"volume":86,"bid":16.6144,"ask":16.6239}
{"timestamp":"2018-10-18 04:44:32","price":16.5862,"volume":174,"bid":16.5674,"ask":16.5862}
{"timestamp":"2018-10-18 04:44:46","price":16.6012,"volume":47,"bid":16.6012,"ask":16.6107}
{"timestamp":"2018-10-18 04:44:47","price":16.4814,"volume":30,"bid":16.4707,"ask":16.4814}
{"timestamp":"2018-10-18 04:44:49","price":16.572,"volume":29,"bid":16.5532,"ask":16.572}
{"timestamp":"2018-10-18 04:44:57","price":16.5361,"volume":243,"bid":16.5157,"ask":16.5361}
{"timestamp":"2018-10-18 04:45:35","price":16.5938,"volume":17,"bid":16.5729,"ask":16.5938}
{"timestamp":"2018-10-18 04:45:39","price":16.5544,"volume":405,"bid":16.5345,"ask":16.5544}
{"timestamp":"2018-10-18 04:45:52","price":16.59,"volume":59,"bid":16.5705,"ask":16.59}
{"timestamp":"2018-10-18 04:45:59","price":16.6412,"volume":146,"bid":16.6412,"ask":16.6511}
{"timestamp":"2018-10-18 04:46:05","price":16.617,"volume":11,"bid":16.617,"ask":16.6276}
{"timestamp":"2018-10-18 04:46:16","price":16.5963,"volume":8,"bid":16.5963,"ask":16.6062}
{"timestamp":"2018-10-18 04:46:26","price":16.5977,"volume":4,"bid":16.5874,"ask":16.6075}
{"timestamp":"2018-10-18 04:46:32","price":16.6067,"volume":191,"bid":16.5872,"ask":16.6067}
{"timestamp":"2018-10-18 04:46:38","price":16.5859,"volume":14,"bid":16.5859,"ask":16.5953}
{"timestamp":"2018-10-18 04:46:40","price":16.6144,"volume":23,"bid":16.6144,"ask":16.6249}
{"timestamp":"2018-10-18 04:46:42","price":16.5695,"volume":4,"bid":16.5695,"ask":16.5794}
{"timestamp":"2018-10-18 04:46:48","price":16.6041,"volume":131,"bid":16.5835,"ask":16.6041}
{"timestamp":"2018-10-18 04:47:21","price":16.5799,"volume":5,"bid":16.5606,"ask":16.5799}
{"timestamp":"2018-10-18 04:47:43","price":16.6321,"volume":74,"bid":16.6321,"ask":16.6421}
{"timestamp":"2018-10-18 04:47:50","price":16.6001,"volume":30,"bid":16.5814,"ask":16.6001}
{"timestamp":"2018-10-18 04:48:13","price":16.5983,"volume":10,"bid":16.5884,"ask":16.5983}
{"timestamp":"2018-10-18 04:48:19","price":16.6606,"volume":128,"bid":16.6606,"ask":16.6701}
{"timestamp":"2018-10-18 04:49:02","price":16.6724,"volume":251,"bid":16.6624,"ask":16.6827}
{"timestamp":"2018-10-18 04:49:27","price":16.7164,"volume":14,"bid":16.7065,"ask":16.7164}
{"timestamp":"2018-10-18 04:49:41","price":16.7035,"volume":44,"bid":16.7035,"ask":16.7139}
{"timestamp":"2018-10-18 04:49:42","price":16.7997,"volume":17,"bid":16.7997,"ask":16.8102}
{"timestamp":"2018-10-18 04:49:42","price":16.7668,"volume":492,"bid":16.7492,"ask":16.7668}
{"timestamp":"2018-10-18 04:49:51","price":16.7992,"volume":74,"bid":16.7792,"ask":16.7992}
{"timestamp":"2018-10-18 04:49:53","price":16.7724,"volume":99,"bid":16.7618,"ask":16.7724}
{"timestamp":"2018-10-18 04:50:16","price":16.8641,"volume":1312,"bid":16.8641,"ask":16.8733}
{"timestamp":"2018-10-18 04:50:35","price":16.8817,"volume":14,"bid":16.8623,"ask":16.8817}
{"timestamp":"2018-10-18 04:50:39","price":16.9563,"volume":103,"bid":16.9363,"ask":16.9563}
{"timestamp":"2018-10-18 04:51:19","price":17.1274,"volume":4,"bid":17.1274,"ask":17.1368}
{"timestamp":"2018-10-18 04:51:19","price":17.119,"volume":328,"bid":17.0998,"ask":17.119}
{"timestamp":"2018-10-18 04:51:26","price":17.0585,"volume":47,"bid":17.0478,"ask":17.0687}
{"timestamp":"2018-10-18 04:51:28","price":17.0922,"volume":20,"bid":17.072,"ask":17.0922}
{"timestamp":"2018-10-18 04:51:32","price":17.1499,"volume":328,"bid":17.1499,"ask":17.1597}
{"timestamp":"2018-10-18 04:51:35","price":17.0886,"volume":12,"bid":17.0886,"ask":17.0986}
{"timestamp":"2018-10-18 04:51:36","price":17.0706,"volume":132,"bid":17.0601,"ask":17.0706}
{"timestamp":"2018-10-18 04:51:38","price":17.1818,"volume":4,"bid":17.1718,"ask":17.1818}
{"timestamp":"2018-10-18 04:51:49","price":17.0727,"volume":817,"bid":17.0623,"ask":17.0826}
{"timestamp":"2018-10-18 04:51:49","price":17.1185,"volume":14,"bid":17.1082,"ask":17.1288}
{"timestamp":"2018-10-18 04:52:01","price":17.1211,"volume":66,"bid":17.1113,"ask":17.1211}
{"timestamp":"2018-10-18 04:52:08","price":17.1653,"volume":41,"bid":17.1559,"ask":17.1653}
{"timestamp":"2018-10-18 04:52:09","price":17.1566,"volume":29,"bid":17.1566,"ask":17.1663}
{"timestamp":"2018-10-18 04:52:18","price":17.2148,"volume":7,"bid":17.2045,"ask":17.225}
{"timestamp":"2018-10-18 04:52:22","price":17.1549,"volume":157,"bid":17.1344,"ask":17.1549}
{"timestamp":"2018-10-18 04:52:29","price":17.2019,"volume":649,"bid":17.2019,"ask":17.2119}
{"timestamp":"2018-10-18 04:52:34","price":17.2587,"volume":136,"bid":17.2488,"ask":17.2587}
{"timestamp":"2018-10-18 04:52:36","price":17.2942,"volume":8,"bid":17.2738,"ask":17.2942}
{"timestamp":"2018-10-18 04:52:38","price":17.3238,"volume":281,"bid":17.3143,"ask":17.3238}
{"timestamp":"2018-10-18 04:52:39","price":17.2762,"volume":820,"bid":17.2544,"ask":17.2762}
{"timestamp":"2018-10-18 04:52:51","price":17.3597,"volume":5,"bid":17.3396,"ask":17.3597}
{"timestamp":"2018-10-18 04:52:59","price":17.357,"volume":328,"bid":17.357,"ask":17.3676}
{"timestamp":"2018-10-18 04:53:30","price":17.3874,"volume":4,"bid":17.3773,"ask":17.399}
{"timestamp":"2018-10-18 04:53:42","price":17.5236,"volume":34,"bid":17.5236,"ask":17.5342}
{"timestamp":"2018-10-18 04:53:43","price":17.4851,"volume":7,"bid":17.4643,"ask":17.4851}
{"timestamp":"2018-10-18 04:53:52","price":17.5276,"volume":631,"bid":17.5175,"ask":17.5276}
{"timestamp":"2018-10-18 04:53:53","price":17.4735,"volume":5551,"bid":17.4556,"ask":17.4735}
{"timestamp":"2018-10-18 04:54:01","price":17.511,"volume":17,"bid":17.511,"ask":17.5203}
{"timestamp":"2018-10-18 04:54:04","price":17.5261,"volume":164,"bid":17.5074,"ask":17.5261}
{"timestamp":"2018-10-18 04:54:12","price":17.5955,"volume":14,"bid":17.5854,"ask":17.5955}
{"timestamp":"2018-10-18 04:54:14","price":17.6466,"volume":7,"bid":17.6372,"ask":17.6466}
{"timestamp":"2018-10-18 04:54:15","price":17.6952,"volume":5,"bid":17.6852,"ask":17.6952}
{"timestamp":"2018-10-18 04:54:19","price":17.6387,"volume":13,"bid":17.6288,"ask":17.6387}
{"timestamp":"2018-10-18 04:54:38","price":17.6123,"volume":5,"bid":17.6123,"ask":17.622}
{"timestamp":"2018-10-18 04:54:45","price":17.6576,"volume":41,"bid":17.6476,"ask":17.6576}
{"timestamp":"2018-10-18 04:54:50","price":17.6967,"volume":9,"bid":17.6769,"ask":17.6967}
{"timestamp":"2018-10-18 04:54:51","price":17.7322,"volume":22,"bid":17.7225,"ask":17.7417}
{"timestamp":"2018-10-18 04:54:54","price":17.7232,"volume":197,"bid":17.7131,"ask":17.7232}
{"timestamp":"2018-10-18 04:55:05","price":17.7346,"volume":165,"bid":17.7346,"ask":17.7443}
{"timestamp":"2018-10-18 04:55:09","price":17.7058,"volume":164,"bid":17.7058,"ask":17.7171}
{"timestamp":"2018-10-18 04:55:31","price":17.669,"volume":25,"bid":17.6575,"ask":17.669}
{"timestamp":"2018-10-18 04:55:34","price":17.7466,"volume":4,"bid":17.7466,"ask":17.7564}
{"timestamp":"2018-10-18 04:55:35","price":17.6706,"volume":18,"bid":17.6611,"ask":17.6811}
{"timestamp":"2018-10-18 04:55:41","price":17.736,"volume":33,"bid":17.736,"ask":17.7462}
{"timestamp":"2018-10-18 04:55:51","price":17.6343,"volume":70,"bid":17.6242,"ask":17.6343}
{"timestamp":"2018-10-18 04:55:52","price":17.6864,"volume":1,"bid":17.6672,"ask":17.6864}
{"timestamp":"2018-10-18 04:56:05","price":17.7129,"volume":32,"bid":17.7129,"ask":17.7229}
{"timestamp":"2018-10-18 04:56:05","price":17.7039,"volume":81,"bid":17.7039,"ask":17.7145}
{"timestamp":"2018-10-18 04:56:22","price":17.688,"volume":33,"bid":17.6785,"ask":17.688}
{"timestamp":"2018-10-18 04:56:25","price":17.6485,"volume":269,"bid":17.6384,"ask":17.6485}
{"timestamp":"2018-10-18 04:56:36","price":17.6507,"volume":46,"bid":17.6304,"ask":17.6507}
{"timestamp":"2018-10-18 04:56:37","price":17.6709,"volume":125,"bid":17.6499,"ask":17.6709}
{"timestamp":"2018-10-18 04:56:49","price":17.6585,"volume":33,"bid":17.6389,"ask":17.6585}
{"timestamp":"2018-10-18 04:56:53","price":17.6951,"volume":128,"bid":17.6747,"ask":17.6951}
{"timestamp":"2018-10-18 04:56:54","price":17.6529,"volume":170,"bid":17.6437,"ask":17.6628}
{"timestamp":"2018-10-18 04:57:09","price":17.4476,"volume":11,"bid":17.4372,"ask":17.4476}
{"timestamp":"2018-10-18 04:57:24","price":17.471,"volume":899,"bid":17.4611,"ask":17.471}
{"timestamp":"2018-10-18 04:57:25","price":17.4633,"volume":2,"bid":17.4633,"ask":17.4734}
{"timestamp":"2018-10-18 04:57:27","price":17.5337,"volume":27,"bid":17.5337,"ask":17.5431}
{"timestamp":"2018-10-18 04:57:28","price":17.463,"volume":132,"bid":17.463,"ask":17.4723}
{"timestamp":"2018-10-18 04:57:32","price":17.4844,"volume":213,"bid":17.4645,"ask":17.4844}
{"timestamp":"2018-10-18 04:57:33","price":17.5608,"volume":116,"bid":17.5404,"ask":17.5608}
{"timestamp":"2018-10-18 04:57:58","price":17.3805,"volume":16,"bid":17.371,"ask":17.3805}
{"timestamp":"2018-10-18 04:58:11","price":17.5436,"volume":25,"bid":17.5436,"ask":17.5537}
{"timestamp":"2018-10-18 04:58:15","price":17.5127,"volume":27,"bid":17.5127,"ask":17.5225}
{"timestamp":"2018-10-18 04:58:15","price":17.5395,"volume":3,"bid":17.5395,"ask":17.5501}
{"timestamp":"2018-10-18 04:58:41","price":17.4169,"volume":41,"bid":17.4169,"ask":17.4271}
{"timestamp":"2018-10-18 04:59:14","price":17.3642,"volume":2,"bid":17.354,"ask":17.3642}
{"timestamp":"2018-10-18 04:59:27","price":17.3677,"volume":16,"bid":17.357,"ask":17.3787}
{"timestamp":"2018-10-18 04:59:38","price":17.394,"volume":116,"bid":17.3729,"ask":17.394}
{"timestamp":"2018-10-18 04:59:47","price":17.3133,"volume":18,"bid":17.2942,"ask":17.3133}
{"timestamp":"2018-10-18 05:00:11","price":17.341,"volume":22,"bid":17.3207,"ask":17.341}
{"timestamp":"2018-10-18 05:00:20","price":17.3425,"volume":29,"bid":17.3242,"ask":17.3425}
{"timestamp":"2018-10-18 05:01:14","price":17.4677,"volume":2,"bid":17.4677,"ask":17.4779}
{"timestamp":"2018-10-18 05:01:51","price":17.4375,"volume":8,"bid":17.4375,"ask":17.4474}
{"timestamp":"2018-10-18 05:01:54","price":17.5142,"volume":7,"bid":17.505,"ask":17.5237}
{"timestamp":"2018-10-18 05:02:07","price":17.4354,"volume":23,"bid":17.4354,"ask":17.4458}
{"timestamp":"2018-10-18 05:03:16","price":17.4827,"volume":573,"bid":17.4639,"ask":17.4827}
{"timestamp":"2018-10-18 05:03:40","price":17.5702,"volume":4,"bid":17.5514,"ask":17.5702}
{"timestamp":"2018-10-18 05:03:41","price":17.6075,"volume":28,"bid":17.5973,"ask":17.6169}
{"timestamp":"2018-10-18 05:04:09","price":17.6113,"volume":878,"bid":17.6015,"ask":17.6113}
{"timestamp":"2018-10-18 05:05:21","price":17.6114,"volume":33,"bid":17.6114,"ask":17.6211}
{"timestamp":"2018-10-18 05:05:24","price":17.5059,"volume":11,"bid":17.4855,"ask":17.5059}
{"timestamp":"2018-10-18 05:05:25","price":17.4622,"volume":120,"bid":17.4622,"ask":17.4728}
{"timestamp":"2018-10-18 05:05:46","price":17.5092,"volume":28,"bid":17.4993,"ask":17.5092}
{"timestamp":"2018-10-18 05:06:21","price":17.5248,"volume":12,"bid":17.5248,"ask":17.5339}
{"timestamp":"2018-10-18 05:06:40","price":17.5347,"volume":12,"bid":17.5245,"ask":17.5347}
{"timestamp":"2018-10-18 05:07:31","price":17.4309,"volume":139,"bid":17.4206,"ask":17.4309}
{"timestamp":"2018-10-18 05:07:54","price":17.49,"volume":5,"bid":17.4802,"ask":17.4995}
{"timestamp":"2018-10-18 05:07:58","price":17.4593,"volume":263,"bid":17.45,"ask":17.469}
{"timestamp":"2018-10-18 05:08:02","price":17.4225,"volume":308,"bid":17.4128,"ask":17.4225}
{"timestamp":"2018-10-18 05:08:36","price":17.4283,"volume":5,"bid":17.4076,"ask":17.4283}
{"timestamp":"2018-10-18 05:08:58","price":17.445,"volume":13,"bid":17.4347,"ask":17.445}
{"timestamp":"2018-10-18 05:09:10","price":17.509,"volume":344,"bid":17.4993,"ask":17.52}
{"timestamp":"2018-10-18 05:09:45","price":17.5086,"volume":23,"bid":17.5086,"ask":17.5194}
{"timestamp":"2018-10-18 05:09:47","price":17.4924,"volume":1986,"bid":17.4819,"ask":17.4924}
{"timestamp":"2018-10-18 05:10:02","price":17.4472,"volume":6,"bid":17.4374,"ask":17.4472}
{"timestamp":"2018-10-18 05:10:57","price":17.605,"volume":124,"bid":17.5948,"ask":17.6149}
{"timestamp":"2018-10-18 05:11:00","price":17.5711,"volume":35,"bid":17.5505,"ask":17.5711}
{"timestamp":"2018-10-18 05:13:12","price":17.539,"volume":25,"bid":17.5297,"ask":17.539}
{"timestamp":"2018-10-18 05:13:12","price":17.6059,"volume":79,"bid":17.5867,"ask":17.6059}
{"timestamp":"2018-10-18 05:13:15","price":17.5234,"volume":5,"bid":17.5137,"ask":17.5234}
{"timestamp":"2018-10-18 05:13:20","price":17.5235,"volume":5,"bid":17.5135,"ask":17.5235}
{"timestamp":"2018-10-18 05:13:26","price":17.5827,"volume":141,"bid":17.5827,"ask":17.593}
{"timestamp":"2018-10-18 05:13:29","price":17.5359,"volume":53,"bid":17.5259,"ask":17.5359}
{"timestamp":"2018-10-18 05:13:29","price":17.4594,"volume":102,"bid":17.4394,"ask":17.4594}
{"timestamp":"2018-10-18 05:13:34","price":17.5333,"volume":22,"bid":17.5333,"ask":17.5433}
{"timestamp":"2018-10-18 05:13:35","price":17.5477,"volume":8,"bid":17.5375,"ask":17.5477}
{"timestamp":"2018-10-18 05:13:35","price":17.5363,"volume":118,"bid":17.5171,"ask":17.5363}
{"timestamp":"2018-10-18 05:13:40","price":17.5269,"volume":12,"bid":17.516,"ask":17.5371}
{"timestamp":"2018-10-18 05:13:43","price":17.4743,"volume":75,"bid":17.4643,"ask":17.4743}
{"timestamp":"2018-10-18 05:14:42","price":17.5945,"volume":8,"bid":17.5753,"ask":17.5945}
{"timestamp":"2018-10-18 05:15:32","price":17.6077,"volume":77,"bid":17.5887,"ask":17.6077}
{"timestamp":"2018-10-18 05:16:18","price":17.6365,"volume":10,"bid":17.617,"ask":17.6365}
{"timestamp":"2018-10-18 05:16:57","price":17.7097,"volume":132,"bid":17.7097,"ask":17.7198}
{"timestamp":"2018-10-18 05:17:16","price":17.7688,"volume":74,"bid":17.759,"ask":17.7688}
{"timestamp":"2018-10-18 05:17:37","price":17.8367,"volume":115,"bid":17.8367,"ask":17.8473}
{"timestamp":"2018-10-18 05:17:40","price":17.8252,"volume":237,"bid":17.8046,"ask":17.8252}
{"timestamp":"2018-10-18 05:17:48","price":17.9584,"volume":7,"bid":17.9474,"ask":17.9584}
{"timestamp":"2018-10-18 05:17:48","price":17.9801,"volume":66,"bid":17.9604,"ask":17.9801}
{"timestamp":"2018-10-18 05:17:48","price":17.8645,"volume":105,"bid":17.8468,"ask":17.8645}
{"timestamp":"2018-10-18 05:18:02","price":18.0815,"volume":99,"bid":18.0713,"ask":18.0921}
{"timestamp":"2018-10-18 05:18:09","price":18.0493,"volume":23,"bid":18.0493,"ask":18.0591}
{"timestamp":"2018-10-18 05:18:29","price":18.1542,"volume":183,"bid":18.134,"ask":18.1542}
{"timestamp":"2018-10-18 05:18:31","price":18.1419,"volume":90,"bid":18.1221,"ask":18.1419}
{"timestamp":"2018-10-18 05:18:46","price":18.2025,"volume":19,"bid":18.2025,"ask":18.2116}
{"timestamp":"2018-10-18 05:18:56","price":18.21,"volume":798,"bid":18.2008,"ask":18.2205}
{"timestamp":"2018-10-18 05:19:03","price":18.181,"volume":9,"bid":18.181,"ask":18.1914}
{"timestamp":"2018-10-18 05:19:04","price":18.1799,"volume":248,"bid":18.1694,"ask":18.1799}
{"timestamp":"2018-10-18 05:19:18","price":18.1899,"volume":3,"bid":18.1899,"ask":18.2001}
{"timestamp":"2018-10-18 05:19:21","price":18.2378,"volume":5,"bid":18.2378,"ask":18.2479}
{"timestamp":"2018-10-18 05:19:23","price":18.2116,"volume":1828,"bid":18.2014,"ask":18.2116}
{"timestamp":"2018-10-18 05:19:35","price":18.1717,"volume":66,"bid":18.1534,"ask":18.1717}
{"timestamp":"2018-10-18 05:19:38","price":18.2376,"volume":132,"bid":18.2271,"ask":18.2376}
{"timestamp":"2018-10-18 05:19:53","price":18.3792,"volume":92,"bid":18.3597,"ask":18.3792}
{"timestamp":"2018-10-18 05:19:59","price":18.3538,"volume":33,"bid":18.3446,"ask":18.3538}
{"timestamp":"2018-10-18 05:20:00","price":18.3507,"volume":297,"bid":18.3507,"ask":18.3607}
{"timestamp":"2018-10-18 05:20:01","price":18.3652,"volume":11,"bid":18.3554,"ask":18.3752}
{"timestamp":"2018-10-18 05:20:04","price":18.3537,"volume":23,"bid":18.3334,"ask":18.3537}
{"timestamp":"2018-10-18 05:20:08","price":18.4067,"volume":224,"bid":18.386,"ask":18.4067}
{"timestamp":"2018-10-18 05:20:31","price":18.4538,"volume":4,"bid":18.443,"ask":18.4638}
{"timestamp":"2018-10-18 05:20:36","price":18.4241,"volume":3280,"bid":18.4241,"ask":18.4342}
{"timestamp":"2018-10-18 05:20:38","price":18.5305,"volume":5,"bid":18.5205,"ask":18.5399}
{"timestamp":"2018-10-18 05:20:42","price":18.5484,"volume":7,"bid":18.539,"ask":18.5593}
{"timestamp":"2018-10-18 05:20:43","price":18.5776,"volume":191,"bid":18.5776,"ask":18.5878}
{"timestamp":"2018-10-18 05:20:43","price":18.5166,"volume":33,"bid":18.507,"ask":18.5266}
{"timestamp":"2018-10-18 05:20:48","price":18.3791,"volume":9,"bid":18.359,"ask":18.3791}
{"timestamp":"2018-10-18 05:20:52","price":18.5855,"volume":4,"bid":18.5855,"ask":18.5955}
{"timestamp":"2018-10-18 05:21:15","price":18.5099,"volume":25,"bid":18.5099,"ask":18.52}
{"timestamp":"2018-10-18 05:21:16","price":18.582,"volume":27,"bid":18.5636,"ask":18.582}
{"timestamp":"2018-10-18 05:21:24","price":18.5665,"volume":29,"bid":18.5565,"ask":18.5665}
{"timestamp":"2018-10-18 05:21:47","price":18.5459,"volume":328,"bid":18.5255,"ask":18.5459}
{"timestamp":"2018-10-18 05:21:48","price":18.5796,"volume":2,"bid":18.5696,"ask":18.5796}
{"timestamp":"2018-10-18 05:22:38","price":18.7872,"volume":23,"bid":18.7674,"ask":18.7872}
{"timestamp":"2018-10-18 05:23:02","price":18.8337,"volume":82,"bid":18.8231,"ask":18.8337}
{"timestamp":"2018-10-18 05:23:09","price":18.8551,"volume":61,"bid":18.8447,"ask":18.8551}
{"timestamp":"2018-10-18 05:23:10","price":18.7994,"volume":225,"bid":18.7784,"ask":18.7994}
{"timestamp":"2018-10-18 05:23:28","price":18.7688,"volume":328,"bid":18.7473,"ask":18.7688}
{"timestamp":"2018-10-18 05:23:30","price":18.7356,"volume":3,"bid":18.7356,"ask":18.746}
{"timestamp":"2018-10-18 05:23:36","price":18.7992,"volume":656,"bid":18.7898,"ask":18.7992}
{"timestamp":"2018-10-18 05:23:41","price":18.8427,"volume":65,"bid":18.8427,"ask":18.8524}
{"timestamp":"2018-10-18 05:24:09","price":18.7221,"volume":263,"bid":18.7221,"ask":18.7326}
{"timestamp":"2018-10-18 05:24:11","price":18.7849,"volume":1,"bid":18.7753,"ask":18.7849}
{"timestamp":"2018-10-18 05:24:20","price":18.7165,"volume":393,"bid":18.7067,"ask":18.7165}
{"timestamp":"2018-10-18 05:24:34","price":18.6717,"volume":4,"bid":18.6515,"ask":18.6717}
{"timestamp":"2018-10-18 05:25:17","price":18.6077,"volume":92,"bid":18.6077,"ask":18.6172}
{"timestamp":"2018-10-18 05:25:18","price":18.5386,"volume":46,"bid":18.5172,"ask":18.5386}
{"timestamp":"2018-10-18 05:25:31","price":18.4634,"volume":3,"bid":18.4536,"ask":18.4634}
{"timestamp":"2018-10-18 05:25:33","price":18.5699,"volume":38,"bid":18.5699,"ask":18.5802}
{"timestamp":"2018-10-18 05:25:44","price":18.5207,"volume":2,"bid":18.5109,"ask":18.5207}
{"timestamp":"2018-10-18 05:25:49","price":18.504,"volume":4,"bid":18.4942,"ask":18.5143}
{"timestamp":"2018-10-18 05:25:57","price":18.5699,"volume":27,"bid":18.5501,"ask":18.5699}
{"timestamp":"2018-10-18 05:26:04","price":18.4789,"volume":5,"bid":18.4685,"ask":18.4789}
{"timestamp":"2018-10-18 05:26:06","price":18.4753,"volume":2,"bid":18.4648,"ask":18.4753}
{"timestamp":"2018-10-18 05:26:07","price":18.5656,"volume":512,"bid":18.5448,"ask":18.5656}
{"timestamp":"2018-10-18 05:26:18","price":18.4144,"volume":2,"bid":18.4041,"ask":18.4144}
{"timestamp":"2018-10-18 05:26:32","price":18.4863,"volume":6,"bid":18.476,"ask":18.4955}
{"timestamp":"2018-10-18 05:26:48","price":18.4481,"volume":31,"bid":18.438,"ask":18.458}
{"timestamp":"2018-10-18 05:27:08","price":18.3639,"volume":27,"bid":18.3424,"ask":18.3639}
{"timestamp":"2018-10-18 05:27:09","price":18.4076,"volume":6557,"bid":18.3876,"ask":18.4076}
{"timestamp":"2018-10-18 05:27:19","price":18.3103,"volume":656,"bid":18.3001,"ask":18.3197}
{"timestamp":"2018-10-18 05:28:02","price":18.4137,"volume":2,"bid":18.4137,"ask":18.4242}
{"timestamp":"2018-10-18 05:28:45","price":18.4213,"volume":976,"bid":18.4213,"ask":18.4321}
{"timestamp":"2018-10-18 05:29:05","price":18.4552,"volume":170,"bid":18.4343,"ask":18.4552}
{"timestamp":"2018-10-18 05:29:09","price":18.4902,"volume":976,"bid":18.48,"ask":18.4902}
{"timestamp":"2018-10-18 05:29:18","price":18.4258,"volume":71,"bid":18.4258,"ask":18.4354}
{"timestamp":"2018-10-18 05:29:45","price":18.4542,"volume":7,"bid":18.4326,"ask":18.4542}
{"timestamp":"2018-10-18 05:29:47","price":18.3809,"volume":177,"bid":18.3712,"ask":18.3809}
{"timestamp":"2018-10-18 05:29:49","price":18.399,"volume":1312,"bid":18.3887,"ask":18.399}
{"timestamp":"2018-10-18 05:29:51","price":18.4438,"volume":7,"bid":18.4438,"ask":18.4536}
{"timestamp":"2018-10-18 05:29:59","price":18.3984,"volume":6,"bid":18.3893,"ask":18.3984}
{"timestamp":"2018-10-18 05:30:36","price":18.4116,"volume":7,"bid":18.4004,"ask":18.4116}
{"timestamp":"2018-10-18 05:31:24","price":18.3327,"volume":301,"bid":18.3124,"ask":18.3327}
{"timestamp":"2018-10-18 05:31:56","price":18.3101,"volume":17,"bid":18.2904,"ask":18.3101}
{"timestamp":"2018-10-18 05:31:58","price":18.4434,"volume":4,"bid":18.4434,"ask":18.4538}
{"timestamp":"2018-10-18 05:32:02","price":18.291,"volume":7,"bid":18.27,"ask":18.291}
{"timestamp":"2018-10-18 05:32:18","price":18.0969,"volume":12,"bid":18.0867,"ask":18.1073}
{"timestamp":"2018-10-18 05:32:22","price":18.0294,"volume":5,"bid":18.019,"ask":18.0294}
{"timestamp":"2018-10-18 05:32:26","price":18.0006,"volume":115,"bid":17.9914,"ask":18.0006}
{"timestamp":"2018-10-18 05:32:32","price":18.229,"volume":17,"bid":18.219,"ask":18.229}
{"timestamp":"2018-10-18 05:32:38","price":18.0689,"volume":1,"bid":18.0581,"ask":18.0689}
{"timestamp":"2018-10-18 05:32:54","price":18.1962,"volume":24,"bid":18.1864,"ask":18.1962}
{"timestamp":"2018-10-18 05:32:57","price":18.2193,"volume":27,"bid":18.2193,"ask":18.2294}
{"timestamp":"2018-10-18 05:33:00","price":18.0555,"volume":5,"bid":18.0368,"ask":18.0555}
{"timestamp":"2018-10-18 05:33:04","price":17.9778,"volume":7,"bid":17.9595,"ask":17.9778}
{"timestamp":"2018-10-18 05:33:09","price":18.0698,"volume":318,"bid":18.0592,"ask":18.0802}
{"timestamp":"2018-10-18 05:33:19","price":18.1131,"volume":27,"bid":18.1131,"ask":18.1236}
{"timestamp":"2018-10-18 05:33:34","price":18.0238,"volume":5,"bid":18.0139,"ask":18.0238}
{"timestamp":"2018-10-18 05:33:38","price":18.0187,"volume":23,"bid":18,"ask":18.0187}
{"timestamp":"2018-10-18 05:33:38","price":18.0578,"volume":127,"bid":18.0387,"ask":18.0578}
{"timestamp":"2018-10-18 05:34:08","price":18.0394,"volume":7,"bid":18.0394,"ask":18.05}
{"timestamp":"2018-10-18 05:34:28","price":18.0394,"volume":7,"bid":18.0201,"ask":18.0394}
{"timestamp":"2018-10-18 05:34:33","price":17.9689,"volume":132,"bid":17.9689,"ask":17.9795}
{"timestamp":"2018-10-18 05:34:44","price":17.9843,"volume":351,"bid":17.9843,"ask":17.9945}
{"timestamp":"2018-10-18 05:34:45","price":17.9888,"volume":6474,"bid":17.9785,"ask":17.9888}
{"timestamp":"2018-10-18 05:34:46","price":18.0026,"volume":3,"bid":17.9926,"ask":18.0026}
{"timestamp":"2018-10-18 05:34:47","price":17.951,"volume":6,"bid":17.9408,"ask":17.951}
{"timestamp":"2018-10-18 05:34:52","price":17.8814,"volume":656,"bid":17.8814,"ask":17.8903}
{"timestamp":"2018-10-18 05:35:18","price":17.8348,"volume":138,"bid":17.8155,"ask":17.8348}
{"timestamp":"2018-10-18 05:35:35","price":17.8318,"volume":403,"bid":17.8222,"ask":17.8421}
{"timestamp":"2018-10-18 05:35:37","price":17.7608,"volume":33,"bid":17.7608,"ask":17.7706}
{"timestamp":"2018-10-18 05:35:37","price":17.7748,"volume":3,"bid":17.7748,"ask":17.7855}
{"timestamp":"2018-10-18 05:35:39","price":17.6878,"volume":780,"bid":17.6674,"ask":17.6878}
{"timestamp":"2018-10-18 05:35:46","price":17.6961,"volume":27,"bid":17.6863,"ask":17.7063}
{"timestamp":"2018-10-18 05:35:48","price":17.7156,"volume":6,"bid":17.7156,"ask":17.7251}
{"timestamp":"2018-10-18 05:35:56","price":17.7506,"volume":650,"bid":17.7406,"ask":17.7607}
{"timestamp":"2018-10-18 05:36:07","price":17.7017,"volume":132,"bid":17.7017,"ask":17.7117}
{"timestamp":"2018-10-18 05:36:31","price":17.7258,"volume":294,"bid":17.7258,"ask":17.7358}
{"timestamp":"2018-10-18 05:36:40","price":17.6992,"volume":7,"bid":17.6893,"ask":17.6992}
{"timestamp":"2018-10-18 05:36:42","price":17.6545,"volume":4,"bid":17.6351,"ask":17.6545}
{"timestamp":"2018-10-18 05:36:43","price":17.6229,"volume":66,"bid":17.6229,"ask":17.6328}
{"timestamp":"2018-10-18 05:36:44","price":17.5548,"volume":515,"bid":17.5548,"ask":17.5649}
{"timestamp":"2018-10-18 05:36:46","price":17.5681,"volume":1766,"bid":17.5478,"ask":17.5681}
{"timestamp":"2018-10-18 05:36:50","price":17.5785,"volume":469,"bid":17.5785,"ask":17.5892}
{"timestamp":"2018-10-18 05:36:54","price":17.616,"volume":263,"bid":17.5964,"ask":17.616}
{"timestamp":"2018-10-18 05:36:59","price":17.6545,"volume":459,"bid":17.6435,"ask":17.6545}
{"timestamp":"2018-10-18 05:37:04","price":17.6299,"volume":132,"bid":17.6208,"ask":17.6407}
{"timestamp":"2018-10-18 05:37:06","price":17.6343,"volume":3,"bid":17.6244,"ask":17.6449}
{"timestamp":"2018-10-18 05:37:07","price":17.6652,"volume":4,"bid":17.6553,"ask":17.6652}
{"timestamp":"2018-10-18 05:37:50","price":17.7067,"volume":5,"bid":17.6968,"ask":17.7067}
{"timestamp":"2018-10-18 05:37:54","price":17.7476,"volume":44,"bid":17.7371,"ask":17.7476}
{"timestamp":"2018-10-18 05:37:54","price":17.7408,"volume":12,"bid":17.7408,"ask":17.7509}
{"timestamp":"2018-10-18 05:38:09","price":17.7167,"volume":15,"bid":17.7167,"ask":17.7267}
{"timestamp":"2018-10-18 05:39:05","price":17.791,"volume":11,"bid":17.781,"ask":17.791}
{"timestamp":"2018-10-18 05:40:10","price":17.7305,"volume":2,"bid":17.7092,"ask":17.7305}
{"timestamp":"2018-10-18 05:40:29","price":17.6707,"volume":1305,"bid":17.6609,"ask":17.6804}
{"timestamp":"2018-10-18 05:40:33","price":17.6603,"volume":2,"bid":17.6502,"ask":17.6603}
{"timestamp":"2018-10-18 05:40:53","price":17.7724,"volume":9,"bid":17.7724,"ask":17.7823}
{"timestamp":"2018-10-18 05:41:39","price":17.6149,"volume":132,"bid":17.6042,"ask":17.6243}
{"timestamp":"2018-10-18 05:42:18","price":17.7539,"volume":328,"bid":17.743,"ask":17.7539}
{"timestamp":"2018-10-18 05:42:19","price":17.7722,"volume":64,"bid":17.7626,"ask":17.782}
{"timestamp":"2018-10-18 05:42:20","price":17.6718,"volume":77,"bid":17.6617,"ask":17.6718}
{"timestamp":"2018-10-18 05:42:21","price":17.7275,"volume":107,"bid":17.7101,"ask":17.7275}
{"timestamp":"2018-10-18 05:42:33","price":17.8922,"volume":279,"bid":17.8705,"ask":17.8922}
{"timestamp":"2018-10-18 05:42:53","price":17.8005,"volume":460,"bid":17.8005,"ask":17.811}
{"timestamp":"2018-10-18 05:43:55","price":17.8606,"volume":656,"bid":17.8508,"ask":17.8606}
{"timestamp":"2018-10-18 05:44:16","price":17.9593,"volume":132,"bid":17.9593,"ask":17.9699}
{"timestamp":"2018-10-18 05:44:16","price":18.0476,"volume":132,"bid":18.0287,"ask":18.0476}
{"timestamp":"2018-10-18 05:44:17","price":18.0164,"volume":6,"bid":18.0164,"ask":18.0271}
{"timestamp":"2018-10-18 05:44:27","price":17.9404,"volume":62,"bid":17.9215,"ask":17.9404}
{"timestamp":"2018-10-18 05:44:36","price":17.9062,"volume":122,"bid":17.8954,"ask":17.9153}
{"timestamp":"2018-10-18 05:44:44","price":17.8862,"volume":224,"bid":17.8753,"ask":17.8961}
{"timestamp":"2018-10-18 05:45:02","price":17.888,"volume":15,"bid":17.868,"ask":17.888}
{"timestamp":"2018-10-18 05:47:01","price":17.911,"volume":79,"bid":17.911,"ask":17.9211}
{"timestamp":"2018-10-18 05:47:14","price":17.9952,"volume":94,"bid":17.9952,"ask":18.0055}
{"timestamp":"2018-10-18 05:47:45","price":18.0396,"volume":431,"bid":18.0294,"ask":18.0486}
{"timestamp":"2018-10-18 05:48:18","price":18.007,"volume":3,"bid":18.007,"ask":18.0167}
{"timestamp":"2018-10-18 05:48:40","price":17.9495,"volume":80,"bid":17.9288,"ask":17.9495}
{"timestamp":"2018-10-18 05:48:59","price":17.9752,"volume":72,"bid":17.9534,"ask":17.9752}
{"timestamp":"2018-10-18 05:49:04","price":18.0378,"volume":47,"bid":18.0178,"ask":18.0378}
{"timestamp":"2018-10-18 05:49:18","price":18.0116,"volume":7,"bid":18.0019,"ask":18.0116}
{"timestamp":"2018-10-18 05:50:38","price":17.8384,"volume":40,"bid":17.8184,"ask":17.8384}
{"timestamp":"2018-10-18 05:51:24","price":17.8751,"volume":33,"bid":17.8751,"ask":17.8857}
{"timestamp":"2018-10-18 05:51:28","price":17.7548,"volume":165,"bid":17.7548,"ask":17.7648}
{"timestamp":"2018-10-18 05:51:51","price":17.7618,"volume":69,"bid":17.7517,"ask":17.7618}
{"timestamp":"2018-10-18 05:52:23","price":17.7093,"volume":72,"bid":17.6985,"ask":17.7093}
{"timestamp":"2018-10-18 05:52:23","price":17.6826,"volume":820,"bid":17.6826,"ask":17.6931}
{"timestamp":"2018-10-18 05:52:23","price":17.7113,"volume":656,"bid":17.7113,"ask":17.721}
{"timestamp":"2018-10-18 05:52:26","price":17.6807,"volume":132,"bid":17.6612,"ask":17.6807}
{"timestamp":"2018-10-18 05:52:36","price":17.6495,"volume":328,"bid":17.6495,"ask":17.6599}
{"timestamp":"2018-10-18 05:53:21","price":17.67,"volume":131,"bid":17.67,"ask":17.6792}
{"timestamp":"2018-10-18 05:53:43","price":17.6887,"volume":4,"bid":17.669,"ask":17.6887}
{"timestamp":"2018-10-18 05:53:48","price":17.7595,"volume":17,"bid":17.7381,"ask":17.7595}
{"timestamp":"2018-10-18 05:53:49","price":17.7302,"volume":1,"bid":17.7197,"ask":17.7403}
{"timestamp":"2018-10-18 05:54:42","price":17.7975,"volume":2898,"bid":17.7763,"ask":17.7975}
{"timestamp":"2018-10-18 05:55:10","price":17.6797,"volume":32,"bid":17.6692,"ask":17.6797}
{"timestamp":"2018-10-18 05:55:29","price":17.7389,"volume":1,"bid":17.7298,"ask":17.7389}
{"timestamp":"2018-10-18 05:55:30","price":17.64,"volume":1,"bid":17.6297,"ask":17.6505}
{"timestamp":"2018-10-18 05:55:31","price":17.6086,"volume":8,"bid":17.5991,"ask":17.6086}
{"timestamp":"2018-10-18 05:55:35","price":17.5874,"volume":6,"bid":17.5674,"ask":17.5874}
{"timestamp":"2018-10-18 05:55:37","price":17.5991,"volume":1,"bid":17.5785,"ask":17.5991}
{"timestamp":"2018-10-18 05:55:39","price":17.6722,"volume":132,"bid":17.6619,"ask":17.6722}
{"timestamp":"2018-10-18 05:55:41","price":17.6422,"volume":13,"bid":17.6319,"ask":17.6525}
{"timestamp":"2018-10-18 05:55:46","price":17.7103,"volume":25,"bid":17.7103,"ask":17.7198}
{"timestamp":"2018-10-18 05:55:48","price":17.6352,"volume":20,"bid":17.6251,"ask":17.6352}
{"timestamp":"2018-10-18 05:55:56","price":17.6694,"volume":52,"bid":17.6492,"ask":17.6694}
{"timestamp":"2018-10-18 05:55:59","price":17.6629,"volume":75,"bid":17.653,"ask":17.6629}
{"timestamp":"2018-10-18 05:56:03","price":17.7428,"volume":3,"bid":17.7328,"ask":17.7428}
{"timestamp":"2018-10-18 05:56:04","price":17.726,"volume":2,"bid":17.716,"ask":17.7359}
{"timestamp":"2018-10-18 05:56:08","price":17.6703,"volume":5,"bid":17.6703,"ask":17.6803}
{"timestamp":"2018-10-18 05:56:08","price":17.6436,"volume":5,"bid":17.6334,"ask":17.6436}
{"timestamp":"2018-10-18 05:56:09","price":17.6582,"volume":13,"bid":17.6582,"ask":17.6679}
{"timestamp":"2018-10-18 05:56:17","price":17.6456,"volume":4,"bid":17.6357,"ask":17.6456}
{"timestamp":"2018-10-18 05:56:24","price":17.6799,"volume":4,"bid":17.6799,"ask":17.6889}
{"timestamp":"2018-10-18 05:56:30","price":17.5862,"volume":22,"bid":17.5759,"ask":17.5862}
{"timestamp":"2018-10-18 05:56:30","price":17.5975,"volume":11,"bid":17.5763,"ask":17.5975}
{"timestamp":"2018-10-18 05:56:33","price":17.4854,"volume":14,"bid":17.4753,"ask":17.4854}
{"timestamp":"2018-10-18 05:56:33","price":17.5956,"volume":37,"bid":17.5956,"ask":17.606}
{"timestamp":"2018-10-18 05:56:40","price":17.583,"volume":10,"bid":17.5736,"ask":17.593}
{"timestamp":"2018-10-18 05:56:43","price":17.5411,"volume":17,"bid":17.5411,"ask":17.5516}
{"timestamp":"2018-10-18 05:56:43","price":17.5496,"volume":7,"bid":17.5496,"ask":17.5597}
{"timestamp":"2018-10-18 05:56:53","price":17.4885,"volume":328,"bid":17.4885,"ask":17.4993}
{"timestamp":"2018-10-18 05:57:07","price":17.6433,"volume":328,"bid":17.6204,"ask":17.6433}
{"timestamp":"2018-10-18 05:57:26","price":17.6471,"volume":33,"bid":17.637,"ask":17.6561}
{"timestamp":"2018-10-18 05:57:33","price":17.6864,"volume":34,"bid":17.6767,"ask":17.6864}
{"timestamp":"2018-10-18 05:57:39","price":17.7655,"volume":132,"bid":17.7549,"ask":17.7748}
{"timestamp":"2018-10-18 05:57:39","price":17.6293,"volume":157,"bid":17.6187,"ask":17.639}
{"timestamp":"2018-10-18 05:57:44","price":17.7032,"volume":1569,"bid":17.6927,"ask":17.7129}
{"timestamp":"2018-10-18 05:57:46","price":17.6554,"volume":17,"bid":17.6554,"ask":17.6655}
{"timestamp":"2018-10-18 05:57:57","price":17.6534,"volume":263,"bid":17.6432,"ask":17.6534}
{"timestamp":"2018-10-18 05:58:39","price":17.6102,"volume":328,"bid":17.5896,"ask":17.6102}
{"timestamp":"2018-10-18 05:59:22","price":17.5343,"volume":93,"bid":17.5343,"ask":17.5448}
{"timestamp":"2018-10-18 05:59:28","price":17.5837,"volume":656,"bid":17.5739,"ask":17.5837}
{"timestamp":"2018-10-18 06:00:01","price":17.6118,"volume":53,"bid":17.6018,"ask":17.6118}
{"timestamp":"2018-10-18 06:00:03","price":17.5898,"volume":132,"bid":17.5794,"ask":17.5898}
{"timestamp":"2018-10-18 06:00:45","price":17.5832,"volume":211,"bid":17.5643,"ask":17.5832}
{"timestamp":"2018-10-18 06:02:50","price":17.7136,"volume":35,"bid":17.7136,"ask":17.7233}
{"timestamp":"2018-10-18 06:04:29","price":17.5134,"volume":270,"bid":17.503,"ask":17.5134}
{"timestamp":"2018-10-18 06:04:29","price":17.495,"volume":66,"bid":17.4758,"ask":17.495}
{"timestamp":"2018-10-18 06:04:44","price":17.4488,"volume":10,"bid":17.4299,"ask":17.4488}
{"timestamp":"2018-10-18 06:05:15","price":17.4872,"volume":132,"bid":17.4771,"ask":17.4972}
{"timestamp":"2018-10-18 06:05:27","price":17.4753,"volume":96,"bid":17.4649,"ask":17.485}
{"timestamp":"2018-10-18 06:05:54","price":17.4516,"volume":23,"bid":17.4516,"ask":17.4619}
{"timestamp":"2018-10-18 06:07:13","price":17.4295,"volume":11,"bid":17.4295,"ask":17.4396}
{"timestamp":"2018-10-18 06:07:45","price":17.3458,"volume":92,"bid":17.3248,"ask":17.3458}
{"timestamp":"2018-10-18 06:07:57","price":17.3075,"volume":4442,"bid":17.2887,"ask":17.3075}
{"timestamp":"2018-10-18 06:08:49","price":17.524,"volume":282,"bid":17.5145,"ask":17.524}
{"timestamp":"2018-10-18 06:09:47","price":17.4215,"volume":46,"bid":17.4009,"ask":17.4215}
{"timestamp":"2018-10-18 06:10:11","price":17.5399,"volume":984,"bid":17.5399,"ask":17.5503}
{"timestamp":"2018-10-18 06:10:27","price":17.4407,"volume":766,"bid":17.431,"ask":17.4499}
{"timestamp":"2018-10-18 06:10:32","price":17.4681,"volume":1843,"bid":17.4681,"ask":17.478}
{"timestamp":"2018-10-18 06:12:15","price":17.6021,"volume":102,"bid":17.5832,"ask":17.6021}
{"timestamp":"2018-10-18 06:12:22","price":17.6179,"volume":230,"bid":17.6071,"ask":17.6179}
{"timestamp":"2018-10-18 06:12:37","price":17.6407,"volume":260,"bid":17.6407,"ask":17.6506}
{"timestamp":"2018-10-18 06:12:38","price":17.7311,"volume":23,"bid":17.7311,"ask":17.7413}
{"timestamp":"2018-10-18 06:12:50","price":17.6715,"volume":164,"bid":17.6616,"ask":17.6715}
{"timestamp":"2018-10-18 06:13:11","price":17.5975,"volume":21,"bid":17.5975,"ask":17.6073}
{"timestamp":"2018-10-18 06:13:19","price":17.6528,"volume":328,"bid":17.6327,"ask":17.6528}
{"timestamp":"2018-10-18 06:13:28","price":17.6057,"volume":23,"bid":17.5868,"ask":17.6057}
{"timestamp":"2018-10-18 06:14:33","price":17.6867,"volume":92,"bid":17.6671,"ask":17.6867}
{"timestamp":"2018-10-18 06:14:48","price":17.7178,"volume":71,"bid":17.7082,"ask":17.7281}
{"timestamp":"2018-10-18 06:15:05","price":17.6871,"volume":109,"bid":17.6778,"ask":17.6871}
{"timestamp":"2018-10-18 06:15:07","price":17.783,"volume":8,"bid":17.7728,"ask":17.783}
{"timestamp":"2018-10-18 06:15:58","price":17.6084,"volume":328,"bid":17.5994,"ask":17.6084}
{"timestamp":"2018-10-18 06:16:06","price":17.6472,"volume":328,"bid":17.6378,"ask":17.6576}
{"timestamp":"2018-10-18 06:16:15","price":17.6931,"volume":328,"bid":17.6722,"ask":17.6931}
{"timestamp":"2018-10-18 06:16:17","price":17.6786,"volume":713,"bid":17.6786,"ask":17.6889}
{"timestamp":"2018-10-18 06:16:45","price":17.6648,"volume":66,"bid":17.6456,"ask":17.6648}
{"timestamp":"2018-10-18 06:17:27","price":17.5743,"volume":19,"bid":17.5743,"ask":17.5837}
{"timestamp":"2018-10-18 06:17:56","price":17.5866,"volume":4,"bid":17.577,"ask":17.5866}
{"timestamp":"2018-10-18 06:18:13","price":17.5376,"volume":15,"bid":17.5278,"ask":17.5376}
{"timestamp":"2018-10-18 06:18:24","price":17.5105,"volume":595,"bid":17.4911,"ask":17.5105}
{"timestamp":"2018-10-18 06:18:59","price":17.5434,"volume":4,"bid":17.5235,"ask":17.5434}
{"timestamp":"2018-10-18 06:19:36","price":17.5529,"volume":557,"bid":17.5529,"ask":17.5629}
{"timestamp":"2018-10-18 06:20:15","price":17.5324,"volume":207,"bid":17.5324,"ask":17.5425}
{"timestamp":"2018-10-18 06:20:17","price":17.5705,"volume":1312,"bid":17.5611,"ask":17.5705}
{"timestamp":"2018-10-18 06:21:26","price":17.5511,"volume":3,"bid":17.532,"ask":17.5511}
{"timestamp":"2018-10-18 06:21:26","price":17.5118,"volume":234,"bid":17.5018,"ask":17.5118}
{"timestamp":"2018-10-18 06:22:18","price":17.4874,"volume":115,"bid":17.4775,"ask":17.4874}
{"timestamp":"2018-10-18 06:23:32","price":17.4676,"volume":328,"bid":17.4474,"ask":17.4676}
{"timestamp":"2018-10-18 06:23:40","price":17.3637,"volume":25,"bid":17.3423,"ask":17.3637}
{"timestamp":"2018-10-18 06:23:43","price":17.4112,"volume":780,"bid":17.4112,"ask":17.4214}
{"timestamp":"2018-10-18 06:23:49","price":17.4179,"volume":13,"bid":17.4085,"ask":17.4179}
{"timestamp":"2018-10-18 06:24:10","price":17.4227,"volume":164,"bid":17.4027,"ask":17.4227}
{"timestamp":"2018-10-18 06:24:23","price":17.4011,"volume":164,"bid":17.3911,"ask":17.4112}
{"timestamp":"2018-10-18 06:24:39","price":17.4112,"volume":21,"bid":17.3915,"ask":17.4112}
{"timestamp":"2018-10-18 06:24:40","price":17.4231,"volume":4,"bid":17.4231,"ask":17.4324}
{"timestamp":"2018-10-18 06:24:53","price":17.5081,"volume":66,"bid":17.4979,"ask":17.5182}
{"timestamp":"2018-10-18 06:25:11","price":17.4519,"volume":984,"bid":17.4519,"ask":17.4614}
{"timestamp":"2018-10-18 06:25:30","price":17.3967,"volume":4,"bid":17.3756,"ask":17.3967}
{"timestamp":"2018-10-18 06:25:41","price":17.5162,"volume":43,"bid":17.4953,"ask":17.5162}
{"timestamp":"2018-10-18 06:25:54","price":17.4639,"volume":301,"bid":17.4548,"ask":17.4639}
{"timestamp":"2018-10-18 06:26:14","price":17.5205,"volume":118,"bid":17.5113,"ask":17.5303}
{"timestamp":"2018-10-18 06:26:41","price":17.4971,"volume":254,"bid":17.4789,"ask":17.4971}
{"timestamp":"2018-10-18 06:26:41","price":17.5446,"volume":1447,"bid":17.5349,"ask":17.5548}
{"timestamp":"2018-10-18 06:27:28","price":17.4955,"volume":230,"bid":17.4754,"ask":17.4955}
{"timestamp":"2018-10-18 06:27:36","price":17.4719,"volume":70,"bid":17.4617,"ask":17.4817}
{"timestamp":"2018-10-18 06:27:44","price":17.4763,"volume":19,"bid":17.4763,"ask":17.4864}
{"timestamp":"2018-10-18 06:28:04","price":17.5519,"volume":132,"bid":17.5309,"ask":17.5519}
{"timestamp":"2018-10-18 06:28:06","price":17.5871,"volume":132,"bid":17.5779,"ask":17.5973}
{"timestamp":"2018-10-18 06:28:49","price":17.4731,"volume":20,"bid":17.4537,"ask":17.4731}
{"timestamp":"2018-10-18 06:29:15","price":17.5849,"volume":266,"bid":17.5651,"ask":17.5849}
{"timestamp":"2018-10-18 06:29:21","price":17.4679,"volume":51,"bid":17.4579,"ask":17.4782}
{"timestamp":"2018-10-18 06:29:35","price":17.4828,"volume":9,"bid":17.4828,"ask":17.4932}
{"timestamp":"2018-10-18 06:30:57","price":17.4797,"volume":328,"bid":17.4705,"ask":17.4797}
{"timestamp":"2018-10-18 06:31:04","price":17.4456,"volume":328,"bid":17.4349,"ask":17.4456}
{"timestamp":"2018-10-18 06:31:17","price":17.5155,"volume":656,"bid":17.5057,"ask":17.5155}
{"timestamp":"2018-10-18 06:31:19","price":17.4199,"volume":37,"bid":17.4,"ask":17.4199}
{"timestamp":"2018-10-18 06:31:35","price":17.4337,"volume":5,"bid":17.4134,"ask":17.4337}
{"timestamp":"2018-10-18 06:31:35","price":17.4931,"volume":328,"bid":17.4829,"ask":17.4931}
{"timestamp":"2018-10-18 06:33:25","price":17.4294,"volume":30,"bid":17.4095,"ask":17.4294}
{"timestamp":"2018-10-18 06:33:27","price":17.427,"volume":20,"bid":17.4066,"ask":17.427}
{"timestamp":"2018-10-18 06:34:31","price":17.3417,"volume":643,"bid":17.3314,"ask":17.3522}
{"timestamp":"2018-10-18 06:34:36","price":17.4251,"volume":27,"bid":17.4053,"ask":17.4251}
{"timestamp":"2018-10-18 06:35:21","price":17.4709,"volume":984,"bid":17.4604,"ask":17.4709}
{"timestamp":"2018-10-18 06:35:23","price":17.4006,"volume":36,"bid":17.3908,"ask":17.4092}
{"timestamp":"2018-10-18 06:35:56","price":17.4066,"volume":99,"bid":17.4066,"ask":17.4166}
{"timestamp":"2018-10-18 06:36:50","price":17.3321,"volume":1,"bid":17.3121,"ask":17.3321}
{"timestamp":"2018-10-18 06:37:00","price":17.2709,"volume":918,"bid":17.261,"ask":17.2709}
{"timestamp":"2018-10-18 06:37:49","price":17.3416,"volume":3565,"bid":17.3322,"ask":17.3518}
{"timestamp":"2018-10-18 06:38:05","price":17.358,"volume":139,"bid":17.3378,"ask":17.358}
{"timestamp":"2018-10-18 06:38:46","price":17.316,"volume":92,"bid":17.2969,"ask":17.316}
{"timestamp":"2018-10-18 06:38:56","price":17.3532,"volume":328,"bid":17.333,"ask":17.3532}
{"timestamp":"2018-10-18 06:39:09","price":17.4263,"volume":99,"bid":17.4067,"ask":17.4263}
{"timestamp":"2018-10-18 06:40:13","price":17.4236,"volume":17,"bid":17.403,"ask":17.4236}
{"timestamp":"2018-10-18 06:40:16","price":17.4102,"volume":328,"bid":17.3893,"ask":17.4102}
{"timestamp":"2018-10-18 06:41:13","price":17.3897,"volume":1,"bid":17.3897,"ask":17.3992}
{"timestamp":"2018-10-18 06:41:19","price":17.3379,"volume":19,"bid":17.3279,"ask":17.3379}
{"timestamp":"2018-10-18 06:42:53","price":17.3912,"volume":692,"bid":17.3713,"ask":17.3912}
{"timestamp":"2018-10-18 06:45:39","price":17.3035,"volume":328,"bid":17.2832,"ask":17.3035}
{"timestamp":"2018-10-18 06:46:20","price":17.3752,"volume":10,"bid":17.3752,"ask":17.3851}
{"timestamp":"2018-10-18 06:46:34","price":17.4025,"volume":138,"bid":17.393,"ask":17.4134}
{"timestamp":"2018-10-18 06:47:39","price":17.3578,"volume":18,"bid":17.3472,"ask":17.3578}
{"timestamp":"2018-10-18 06:49:30","price":17.4148,"volume":66,"bid":17.3954,"ask":17.4148}
{"timestamp":"2018-10-18 06:49:38","price":17.3883,"volume":263,"bid":17.3693,"ask":17.3883}
{"timestamp":"2018-10-18 06:49:51","price":17.4507,"volume":1,"bid":17.4409,"ask":17.4507}
{"timestamp":"2018-10-18 06:50:14","price":17.4874,"volume":132,"bid":17.4874,"ask":17.498}
{"timestamp":"2018-10-18 06:52:57","price":17.4989,"volume":82,"bid":17.4989,"ask":17.5098}
{"timestamp":"2018-10-18 06:53:02","price":17.5504,"volume":9,"bid":17.5405,"ask":17.5603}
{"timestamp":"2018-10-18 06:53:08","price":17.543,"volume":164,"bid":17.5333,"ask":17.5525}
{"timestamp":"2018-10-18 06:53:11","price":17.6103,"volume":5,"bid":17.5997,"ask":17.6103}
{"timestamp":"2018-10-18 06:53:23","price":17.563,"volume":1686,"bid":17.563,"ask":17.573}
{"timestamp":"2018-10-18 06:53:23","price":17.5804,"volume":9,"bid":17.5612,"ask":17.5804}
{"timestamp":"2018-10-18 06:53:59","price":17.5839,"volume":17,"bid":17.5634,"ask":17.5839}
{"timestamp":"2018-10-18 06:54:26","price":17.5569,"volume":26,"bid":17.5389,"ask":17.5569}
{"timestamp":"2018-10-18 06:55:05","price":17.5476,"volume":14,"bid":17.5476,"ask":17.5577}
{"timestamp":"2018-10-18 06:56:11","price":17.5983,"volume":8,"bid":17.5889,"ask":17.6093}
{"timestamp":"2018-10-18 06:59:23","price":17.5596,"volume":65,"bid":17.5494,"ask":17.5596}
{"timestamp":"2018-10-18 06:59:27","price":17.489,"volume":39,"bid":17.4795,"ask":17.4993}
{"timestamp":"2018-10-18 06:59:31","price":17.5432,"volume":20,"bid":17.5329,"ask":17.5543}
{"timestamp":"2018-10-18 06:59:33","price":17.4774,"volume":20,"bid":17.458,"ask":17.4774}
{"timestamp":"2018-10-18 06:59:59","price":17.5914,"volume":25,"bid":17.582,"ask":17.5914}
{"timestamp":"2018-10-18 07:00:03","price":17.6031,"volume":384,"bid":17.5935,"ask":17.6031}
{"timestamp":"2018-10-18 07:00:07","price":17.5256,"volume":367,"bid":17.5153,"ask":17.5256}
{"timestamp":"2018-10-18 07:00:41","price":17.5814,"volume":490,"bid":17.5814,"ask":17.5919}
{"timestamp":"2018-10-18 07:01:01","price":17.5389,"volume":894,"bid":17.5181,"ask":17.5389}
{"timestamp":"2018-10-18 07:01:03","price":17.5467,"volume":1968,"bid":17.537,"ask":17.5467}
{"timestamp":"2018-10-18 07:01:16","price":17.4923,"volume":66,"bid":17.4718,"ask":17.4923}
{"timestamp":"2018-10-18 07:01:38","price":17.5461,"volume":4100,"bid":17.5353,"ask":17.5461}
{"timestamp":"2018-10-18 07:01:57","price":17.5312,"volume":708,"bid":17.5312,"ask":17.5407}
{"timestamp":"2018-10-18 07:03:46","price":17.4713,"volume":370,"bid":17.4713,"ask":17.4814}
{"timestamp":"2018-10-18 07:07:24","price":17.4799,"volume":5,"bid":17.4799,"ask":17.4896}
{"timestamp":"2018-10-18 07:08:18","price":17.5443,"volume":355,"bid":17.5341,"ask":17.5443}
{"timestamp":"2018-10-18 07:08:30","price":17.5244,"volume":164,"bid":17.5244,"ask":17.5341}
{"timestamp":"2018-10-18 07:09:10","price":17.4964,"volume":17,"bid":17.4863,"ask":17.4964}
{"timestamp":"2018-10-18 07:09:15","price":17.4829,"volume":7,"bid":17.4626,"ask":17.4829}
{"timestamp":"2018-10-18 07:09:39","price":17.5149,"volume":984,"bid":17.4933,"ask":17.5149}
{"timestamp":"2018-10-18 07:10:11","price":17.5125,"volume":140,"bid":17.5023,"ask":17.5125}
{"timestamp":"2018-10-18 07:10:40","price":17.4377,"volume":25,"bid":17.4274,"ask":17.4377}
{"timestamp":"2018-10-18 07:13:11","price":17.453,"volume":328,"bid":17.4432,"ask":17.453}
{"timestamp":"2018-10-18 07:14:21","price":17.5775,"volume":17,"bid":17.5679,"ask":17.5775}
{"timestamp":"2018-10-18 07:14:59","price":17.545,"volume":644,"bid":17.5265,"ask":17.545}
{"timestamp":"2018-10-18 07:15:02","price":17.5856,"volume":317,"bid":17.5856,"ask":17.595}
{"timestamp":"2018-10-18 07:15:15","price":17.5575,"volume":472,"bid":17.5378,"ask":17.5575}
{"timestamp":"2018-10-18 07:15:21","price":17.5505,"volume":328,"bid":17.5397,"ask":17.5605}
{"timestamp":"2018-10-18 07:16:40","price":17.5115,"volume":71,"bid":17.5005,"ask":17.5115}
{"timestamp":"2018-10-18 07:16:57","price":17.5157,"volume":7,"bid":17.5157,"ask":17.5248}
{"timestamp":"2018-10-18 07:17:53","price":17.533,"volume":43,"bid":17.514,"ask":17.533}
{"timestamp":"2018-10-18 07:18:40","price":17.5202,"volume":27,"bid":17.5202,"ask":17.5296}
{"timestamp":"2018-10-18 07:19:25","price":17.4592,"volume":131,"bid":17.4395,"ask":17.4592}
{"timestamp":"2018-10-18 07:19:36","price":17.4612,"volume":28,"bid":17.4406,"ask":17.4612}
{"timestamp":"2018-10-18 07:20:19","price":17.5336,"volume":4,"bid":17.5336,"ask":17.5438}
{"timestamp":"2018-10-18 07:22:30","price":17.515,"volume":31,"bid":17.4941,"ask":17.515}
{"timestamp":"2018-10-18 07:22:53","price":17.4366,"volume":33,"bid":17.4177,"ask":17.4366}
{"timestamp":"2018-10-18 07:23:08","price":17.4797,"volume":33,"bid":17.4588,"ask":17.4797}
{"timestamp":"2018-10-18 07:23:17","price":17.4706,"volume":33,"bid":17.4607,"ask":17.4706}
{"timestamp":"2018-10-18 07:23:24","price":17.4911,"volume":33,"bid":17.4799,"ask":17.5007}
{"timestamp":"2018-10-18 07:23:37","price":17.5207,"volume":5,"bid":17.5107,"ask":17.5207}
{"timestamp":"2018-10-18 07:24:03","price":17.5237,"volume":25,"bid":17.5146,"ask":17.5237}
{"timestamp":"2018-10-18 07:24:19","price":17.4613,"volume":1,"bid":17.4424,"ask":17.4613}
{"timestamp":"2018-10-18 07:27:44","price":17.3757,"volume":1407,"bid":17.3657,"ask":17.3757}
{"timestamp":"2018-10-18 07:28:00","price":17.4375,"volume":984,"bid":17.4266,"ask":17.4479}
{"timestamp":"2018-10-18 07:28:08","price":17.4256,"volume":4,"bid":17.4094,"ask":17.4256}
{"timestamp":"2018-10-18 07:29:09","price":17.4223,"volume":3,"bid":17.4013,"ask":17.4223}
{"timestamp":"2018-10-18 07:31:44","price":17.4481,"volume":613,"bid":17.4481,"ask":17.458}
{"timestamp":"2018-10-18 07:32:25","price":17.3684,"volume":2,"bid":17.3572,"ask":17.3684}
{"timestamp":"2018-10-18 07:34:33","price":17.3875,"volume":239,"bid":17.377,"ask":17.3968}
{"timestamp":"2018-10-18 07:34:43","price":17.4668,"volume":70,"bid":17.4568,"ask":17.4668}
{"timestamp":"2018-10-18 07:35:15","price":17.4122,"volume":51,"bid":17.4029,"ask":17.4122}
{"timestamp":"2018-10-18 07:35:23","price":17.3845,"volume":35,"bid":17.3645,"ask":17.3845}
{"timestamp":"2018-10-18 07:35:28","price":17.4334,"volume":1,"bid":17.4135,"ask":17.4334}
{"timestamp":"2018-10-18 07:37:53","price":17.4167,"volume":18,"bid":17.4064,"ask":17.4167}
{"timestamp":"2018-10-18 07:37:55","price":17.4542,"volume":4,"bid":17.4337,"ask":17.4542}
{"timestamp":"2018-10-18 07:38:45","price":17.4367,"volume":191,"bid":17.4367,"ask":17.4476}
{"timestamp":"2018-10-18 07:39:34","price":17.4143,"volume":492,"bid":17.4143,"ask":17.4242}
{"timestamp":"2018-10-18 07:41:38","price":17.4449,"volume":328,"bid":17.4351,"ask":17.4546}
{"timestamp":"2018-10-18 07:44:03","price":17.4703,"volume":14,"bid":17.4504,"ask":17.4703}
{"timestamp":"2018-10-18 07:44:10","price":17.4152,"volume":99,"bid":17.3949,"ask":17.4152}
{"timestamp":"2018-10-18 07:44:15","price":17.4801,"volume":1,"bid":17.4707,"ask":17.4908}
{"timestamp":"2018-10-18 07:44:28","price":17.5255,"volume":27,"bid":17.5255,"ask":17.5357}
{"timestamp":"2018-10-18 07:44:45","price":17.4678,"volume":8,"bid":17.4582,"ask":17.4678}
{"timestamp":"2018-10-18 07:44:52","price":17.4576,"volume":7,"bid":17.4576,"ask":17.4685}
{"timestamp":"2018-10-18 07:44:58","price":17.493,"volume":7,"bid":17.4728,"ask":17.493}
{"timestamp":"2018-10-18 07:44:59","price":17.4689,"volume":29,"bid":17.4689,"ask":17.4784}
{"timestamp":"2018-10-18 07:45:00","price":17.4372,"volume":328,"bid":17.4182,"ask":17.4372}
{"timestamp":"2018-10-18 07:45:44","price":17.5394,"volume":31,"bid":17.5194,"ask":17.5394}
{"timestamp":"2018-10-18 07:46:02","price":17.4008,"volume":17,"bid":17.3919,"ask":17.4107}
{"timestamp":"2018-10-18 07:46:42","price":17.4134,"volume":12,"bid":17.4134,"ask":17.4228}
{"timestamp":"2018-10-18 07:46:45","price":17.4859,"volume":27,"bid":17.4859,"ask":17.4956}
{"timestamp":"2018-10-18 07:46:52","price":17.462,"volume":11,"bid":17.4424,"ask":17.462}
{"timestamp":"2018-10-18 07:47:03","price":17.4757,"volume":328,"bid":17.4757,"ask":17.4851}
{"timestamp":"2018-10-18 07:47:09","price":17.5049,"volume":23,"bid":17.5049,"ask":17.5151}
{"timestamp":"2018-10-18 07:47:11","price":17.4975,"volume":2,"bid":17.4872,"ask":17.508}
{"timestamp":"2018-10-18 07:47:17","price":17.502,"volume":24,"bid":17.4921,"ask":17.5126}
{"timestamp":"2018-10-18 07:47:24","price":17.4332,"volume":11,"bid":17.4332,"ask":17.4423}
{"timestamp":"2018-10-18 07:48:35","price":17.5271,"volume":328,"bid":17.5066,"ask":17.5271}
{"timestamp":"2018-10-18 07:48:36","price":17.5143,"volume":8,"bid":17.5143,"ask":17.525}
{"timestamp":"2018-10-18 07:53:45","price":17.5536,"volume":48,"bid":17.543,"ask":17.5536}
{"timestamp":"2018-10-18 07:53:55","price":17.4825,"volume":19,"bid":17.4621,"ask":17.4825}
{"timestamp":"2018-10-18 07:54:45","price":17.4394,"volume":12,"bid":17.4394,"ask":17.4491}
{"timestamp":"2018-10-18 07:57:07","price":17.4111,"volume":399,"bid":17.4111,"ask":17.4209}
{"timestamp":"2018-10-18 07:59:36","price":17.5392,"volume":5,"bid":17.5392,"ask":17.5486}
{"timestamp":"2018-10-18 08:00:17","price":17.5371,"volume":50,"bid":17.5371,"ask":17.5472}
{"timestamp":"2018-10-18 08:01:02","price":17.4233,"volume":350,"bid":17.4026,"ask":17.4233}
{"timestamp":"2018-10-18 08:03:08","price":17.5263,"volume":66,"bid":17.5263,"ask":17.5372}
{"timestamp":"2018-10-18 08:03:18","price":17.4893,"volume":33,"bid":17.4679,"ask":17.4893}
{"timestamp":"2018-10-18 08:03:29","price":17.4583,"volume":66,"bid":17.4583,"ask":17.469}
{"timestamp":"2018-10-18 08:03:41","price":17.509,"volume":66,"bid":17.4987,"ask":17.509}
{"timestamp":"2018-10-18 08:03:47","price":17.5133,"volume":4,"bid":17.4928,"ask":17.5133}
{"timestamp":"2018-10-18 08:03:57","price":17.5522,"volume":17,"bid":17.5422,"ask":17.5522}
{"timestamp":"2018-10-18 08:04:34","price":17.5285,"volume":142,"bid":17.5285,"ask":17.5384}
{"timestamp":"2018-10-18 08:05:15","price":17.5535,"volume":365,"bid":17.5335,"ask":17.5535}
{"timestamp":"2018-10-18 08:05:19","price":17.5396,"volume":33,"bid":17.5396,"ask":17.5498}
{"timestamp":"2018-10-18 08:06:22","price":17.4985,"volume":151,"bid":17.4776,"ask":17.4985}
{"timestamp":"2018-10-18 08:06:52","price":17.5913,"volume":983,"bid":17.5713,"ask":17.5913}
{"timestamp":"2018-10-18 08:07:11","price":17.5184,"volume":17,"bid":17.5087,"ask":17.5277}
{"timestamp":"2018-10-18 08:08:25","price":17.6035,"volume":214,"bid":17.6035,"ask":17.6132}
{"timestamp":"2018-10-18 08:08:32","price":17.5141,"volume":23,"bid":17.4939,"ask":17.5141}
{"timestamp":"2018-10-18 08:08:37","price":17.4872,"volume":1233,"bid":17.4872,"ask":17.4968}
{"timestamp":"2018-10-18 08:09:07","price":17.5412,"volume":30,"bid":17.5412,"ask":17.5517}
{"timestamp":"2018-10-18 08:11:03","price":17.5703,"volume":128,"bid":17.5601,"ask":17.5802}
{"timestamp":"2018-10-18 08:11:10","price":17.524,"volume":428,"bid":17.5033,"ask":17.524}
{"timestamp":"2018-10-18 08:11:57","price":17.5284,"volume":21,"bid":17.5179,"ask":17.5375}
{"timestamp":"2018-10-18 08:12:42","price":17.4838,"volume":641,"bid":17.4647,"ask":17.4838}
{"timestamp":"2018-10-18 08:13:07","price":17.4193,"volume":342,"bid":17.3992,"ask":17.4193}
{"timestamp":"2018-10-18 08:13:29","price":17.4908,"volume":1046,"bid":17.4808,"ask":17.5012}
{"timestamp":"2018-10-18 08:13:30","price":17.476,"volume":1,"bid":17.4563,"ask":17.476}
{"timestamp":"2018-10-18 08:13:32","price":17.5308,"volume":29,"bid":17.5195,"ask":17.5308}
{"timestamp":"2018-10-18 08:13:33","price":17.4914,"volume":365,"bid":17.4822,"ask":17.4914}
{"timestamp":"2018-10-18 08:13:36","price":17.5123,"volume":565,"bid":17.5017,"ask":17.5219}
{"timestamp":"2018-10-18 08:15:28","price":17.5213,"volume":290,"bid":17.5213,"ask":17.5315}
{"timestamp":"2018-10-18 08:15:55","price":17.5172,"volume":124,"bid":17.5172,"ask":17.5266}
{"timestamp":"2018-10-18 08:19:41","price":17.497,"volume":154,"bid":17.4867,"ask":17.5071}
{"timestamp":"2018-10-18 08:20:39","price":17.6072,"volume":33,"bid":17.5973,"ask":17.6072}
{"timestamp":"2018-10-18 08:20:41","price":17.5581,"volume":2,"bid":17.5581,"ask":17.5677}
{"timestamp":"2018-10-18 08:22:02","price":17.5572,"volume":64,"bid":17.5476,"ask":17.5572}
{"timestamp":"2018-10-18 08:25:33","price":17.5709,"volume":406,"bid":17.5608,"ask":17.5809}
{"timestamp":"2018-10-18 08:29:27","price":17.645,"volume":328,"bid":17.6352,"ask":17.645}
{"timestamp":"2018-10-18 08:35:14","price":17.5361,"volume":7,"bid":17.5165,"ask":17.5361}
{"timestamp":"2018-10-18 08:35:52","price":17.5432,"volume":42,"bid":17.5336,"ask":17.5432}
{"timestamp":"2018-10-18 08:38:29","price":17.5147,"volume":30,"bid":17.4937,"ask":17.5147}
{"timestamp":"2018-10-18 08:43:27","price":17.4969,"volume":33,"bid":17.4768,"ask":17.4969}
{"timestamp":"2018-10-18 08:44:14","price":17.5199,"volume":20,"bid":17.5,"ask":17.5199}
{"timestamp":"2018-10-18 08:44:45","price":17.5833,"volume":2685,"bid":17.5833,"ask":17.5935}
{"timestamp":"2018-10-18 08:44:52","price":17.505,"volume":19,"bid":17.505,"ask":17.5152}
{"timestamp":"2018-10-18 08:44:52","price":17.5081,"volume":448,"bid":17.4871,"ask":17.5081}
{"timestamp":"2018-10-18 08:45:27","price":17.5088,"volume":345,"bid":17.4889,"ask":17.5088}
{"timestamp":"2018-10-18 08:45:58","price":17.4511,"volume":12,"bid":17.4511,"ask":17.4603}
{"timestamp":"2018-10-18 08:46:37","price":17.5831,"volume":1,"bid":17.5726,"ask":17.5831}
{"timestamp":"2018-10-18 08:46:37","price":17.5197,"volume":4,"bid":17.5091,"ask":17.53}
{"timestamp":"2018-10-18 08:50:06","price":17.469,"volume":33,"bid":17.4481,"ask":17.469}
{"timestamp":"2018-10-18 08:53:11","price":17.502,"volume":164,"bid":17.502,"ask":17.5121}
{"timestamp":"2018-10-18 08:53:43","price":17.5406,"volume":9,"bid":17.5322,"ask":17.5406}
{"timestamp":"2018-10-18 08:53:52","price":17.4896,"volume":1,"bid":17.4695,"ask":17.4896}
{"timestamp":"2018-10-18 08:53:52","price":17.5069,"volume":1001,"bid":17.4874,"ask":17.5069}
{"timestamp":"2018-10-18 08:53:57","price":17.4227,"volume":820,"bid":17.4124,"ask":17.4323}
{"timestamp":"2018-10-18 08:54:00","price":17.5469,"volume":4,"bid":17.5469,"ask":17.5567}
{"timestamp":"2018-10-18 08:54:19","price":17.5298,"volume":4,"bid":17.5199,"ask":17.5402}
{"timestamp":"2018-10-18 08:54:26","price":17.439,"volume":84,"bid":17.4194,"ask":17.439}
{"timestamp":"2018-10-18 08:56:20","price":17.4406,"volume":14,"bid":17.4321,"ask":17.4513}
{"timestamp":"2018-10-18 08:57:19","price":17.4614,"volume":1349,"bid":17.4401,"ask":17.4614}
{"timestamp":"2018-10-18 08:59:42","price":17.5139,"volume":265,"bid":17.5139,"ask":17.5243}
{"timestamp":"2018-10-18 09:07:45","price":17.487,"volume":2,"bid":17.4675,"ask":17.487}
{"timestamp":"2018-10-18 09:09:55","price":17.4538,"volume":415,"bid":17.4431,"ask":17.4538}
{"timestamp":"2018-10-18 09:13:04","price":17.4755,"volume":1,"bid":17.4755,"ask":17.4846}
{"timestamp":"2018-10-18 09:14:07","price":17.5965,"volume":492,"bid":17.5869,"ask":17.6068}
{"timestamp":"2018-10-18 09:14:28","price":17.6023,"volume":18,"bid":17.5827,"ask":17.6023}
{"timestamp":"2018-10-18 09:14:31","price":17.5111,"volume":3481,"bid":17.5111,"ask":17.5206}
{"timestamp":"2018-10-18 09:14:45","price":17.5902,"volume":328,"bid":17.5699,"ask":17.5902}
{"timestamp":"2018-10-18 09:16:03","price":17.5859,"volume":1,"bid":17.5761,"ask":17.5968}
{"timestamp":"2018-10-18 09:19:09","price":17.4837,"volume":16,"bid":17.4738,"ask":17.4837}
{"timestamp":"2018-10-18 09:20:42","price":17.5531,"volume":1545,"bid":17.5346,"ask":17.5531}
{"timestamp":"2018-10-18 09:21:05","price":17.5601,"volume":411,"bid":17.5401,"ask":17.5601}
{"timestamp":"2018-10-18 09:21:29","price":17.62,"volume":2207,"bid":17.6,"ask":17.62}
{"timestamp":"2018-10-18 09:21:35","price":17.6553,"volume":66,"bid":17.6454,"ask":17.6553}
{"timestamp":"2018-10-18 09:21:50","price":17.6028,"volume":139,"bid":17.5823,"ask":17.6028}
{"timestamp":"2018-10-18 09:22:11","price":17.6248,"volume":354,"bid":17.6047,"ask":17.6248}
{"timestamp":"2018-10-18 09:23:29","price":17.5677,"volume":2068,"bid":17.5482,"ask":17.5677}
{"timestamp":"2018-10-18 09:23:52","price":17.6423,"volume":15,"bid":17.6215,"ask":17.6423}
{"timestamp":"2018-10-18 09:24:29","price":17.639,"volume":5,"bid":17.6202,"ask":17.639}
{"timestamp":"2018-10-18 09:24:49","price":17.6583,"volume":977,"bid":17.638,"ask":17.6583}
{"timestamp":"2018-10-18 09:24:56","price":17.6742,"volume":40,"bid":17.6632,"ask":17.6742}
{"timestamp":"2018-10-18 09:24:57","price":17.6585,"volume":358,"bid":17.6366,"ask":17.6585}
{"timestamp":"2018-10-18 09:25:01","price":17.6049,"volume":33,"bid":17.5856,"ask":17.6049}
{"timestamp":"2018-10-18 09:25:04","price":17.7033,"volume":8,"bid":17.7033,"ask":17.7123}
{"timestamp":"2018-10-18 09:25:31","price":17.6837,"volume":111,"bid":17.6837,"ask":17.6936}
{"timestamp":"2018-10-18 09:25:34","price":17.6942,"volume":24,"bid":17.6942,"ask":17.7041}
{"timestamp":"2018-10-18 09:26:12","price":17.5694,"volume":41,"bid":17.5694,"ask":17.5794}
{"timestamp":"2018-10-18 09:27:13","price":17.6503,"volume":69,"bid":17.6503,"ask":17.6609}
{"timestamp":"2018-10-18 09:28:13","price":17.6635,"volume":26,"bid":17.6635,"ask":17.673}
{"timestamp":"2018-10-18 09:28:24","price":17.7053,"volume":321,"bid":17.6854,"ask":17.7053}
{"timestamp":"2018-10-18 09:28:41","price":17.6707,"volume":458,"bid":17.6617,"ask":17.6804}
{"timestamp":"2018-10-18 09:28:55","price":17.6916,"volume":7,"bid":17.6818,"ask":17.7008}
{"timestamp":"2018-10-18 09:29:08","price":17.7247,"volume":978,"bid":17.7041,"ask":17.7247}
{"timestamp":"2018-10-18 09:29:29","price":17.7516,"volume":718,"bid":17.7415,"ask":17.7516}
{"timestamp":"2018-10-18 09:29:38","price":17.7661,"volume":25,"bid":17.7441,"ask":17.7661}
{"timestamp":"2018-10-18 09:29:41","price":17.754,"volume":25,"bid":17.754,"ask":17.7638}
{"timestamp":"2018-10-18 09:29:47","price":17.7402,"volume":8,"bid":17.7199,"ask":17.7402}
{"timestamp":"2018-10-18 09:30:00","price":17.7817,"volume":361,"bid":17.772,"ask":17.7917}
{"timestamp":"2018-10-18 09:30:05","price":17.7817,"volume":1,"bid":17.7817,"ask":17.7916}
{"timestamp":"2018-10-18 09:30:26","price":17.7918,"volume":32,"bid":17.7918,"ask":17.803}
{"timestamp":"2018-10-18 09:30:28","price":17.7547,"volume":4,"bid":17.7451,"ask":17.7655}
{"timestamp":"2018-10-18 09:30:45","price":17.7989,"volume":15,"bid":17.7893,"ask":17.8093}
{"timestamp":"2018-10-18 09:31:21","price":17.7971,"volume":7,"bid":17.7873,"ask":17.8072}
{"timestamp":"2018-10-18 09:31:27","price":17.7546,"volume":706,"bid":17.7546,"ask":17.7639}
{"timestamp":"2018-10-18 09:31:55","price":17.7863,"volume":17,"bid":17.7764,"ask":17.7966}
{"timestamp":"2018-10-18 09:33:28","price":17.8215,"volume":31,"bid":17.8116,"ask":17.8308}
{"timestamp":"2018-10-18 09:35:32","price":17.7397,"volume":411,"bid":17.7295,"ask":17.7508}
{"timestamp":"2018-10-18 09:36:08","price":17.8769,"volume":4095,"bid":17.8769,"ask":17.8866}
{"timestamp":"2018-10-18 09:36:56","price":17.8395,"volume":7,"bid":17.8395,"ask":17.8498}
{"timestamp":"2018-10-18 09:37:00","price":17.8056,"volume":19,"bid":17.7952,"ask":17.8056}
{"timestamp":"2018-10-18 09:37:21","price":17.8079,"volume":7,"bid":17.7982,"ask":17.8079}
{"timestamp":"2018-10-18 09:37:33","price":17.8734,"volume":28,"bid":17.8638,"ask":17.8734}
{"timestamp":"2018-10-18 09:37:37","price":17.8901,"volume":276,"bid":17.8901,"ask":17.9001}
{"timestamp":"2018-10-18 09:37:41","price":17.9126,"volume":1,"bid":17.9126,"ask":17.9223}
{"timestamp":"2018-10-18 09:38:11","price":17.9204,"volume":984,"bid":17.9015,"ask":17.9204}
{"timestamp":"2018-10-18 09:38:24","price":17.9391,"volume":3,"bid":17.9197,"ask":17.9391}
{"timestamp":"2018-10-18 09:38:48","price":17.9061,"volume":365,"bid":17.8963,"ask":17.9168}
{"timestamp":"2018-10-18 09:38:49","price":17.8694,"volume":131,"bid":17.8595,"ask":17.8788}
{"timestamp":"2018-10-18 09:38:56","price":17.8735,"volume":656,"bid":17.8637,"ask":17.8735}
{"timestamp":"2018-10-18 09:38:58","price":17.8763,"volume":328,"bid":17.867,"ask":17.8868}
{"timestamp":"2018-10-18 09:39:00","price":17.9614,"volume":24,"bid":17.9519,"ask":17.9614}
{"timestamp":"2018-10-18 09:40:51","price":17.8936,"volume":328,"bid":17.8732,"ask":17.8936}
{"timestamp":"2018-10-18 09:41:03","price":17.852,"volume":74,"bid":17.852,"ask":17.8622}
{"timestamp":"2018-10-18 09:41:11","price":17.855,"volume":143,"bid":17.8449,"ask":17.855}
{"timestamp":"2018-10-18 09:41:28","price":17.857,"volume":328,"bid":17.8379,"ask":17.857}
{"timestamp":"2018-10-18 09:41:33","price":17.8149,"volume":18,"bid":17.8048,"ask":17.8149}
{"timestamp":"2018-10-18 09:41:54","price":17.7459,"volume":132,"bid":17.7459,"ask":17.7564}
{"timestamp":"2018-10-18 09:42:09","price":17.8036,"volume":328,"bid":17.7931,"ask":17.8036}
{"timestamp":"2018-10-18 09:42:18","price":17.7826,"volume":525,"bid":17.7626,"ask":17.7826}
{"timestamp":"2018-10-18 09:43:06","price":17.8463,"volume":365,"bid":17.8269,"ask":17.8463}
{"timestamp":"2018-10-18 09:44:21","price":17.7742,"volume":984,"bid":17.7742,"ask":17.7839}
{"timestamp":"2018-10-18 09:45:45","price":17.7903,"volume":332,"bid":17.7699,"ask":17.7903}
{"timestamp":"2018-10-18 09:48:32","price":17.7426,"volume":477,"bid":17.723,"ask":17.7426}
{"timestamp":"2018-10-18 09:48:53","price":17.7914,"volume":1312,"bid":17.7715,"ask":17.7914}
{"timestamp":"2018-10-18 09:48:53","price":17.777,"volume":6,"bid":17.7669,"ask":17.7872}
{"timestamp":"2018-10-18 09:50:45","price":17.7562,"volume":50,"bid":17.7377,"ask":17.7562}
{"timestamp":"2018-10-18 09:51:00","price":17.8173,"volume":33,"bid":17.807,"ask":17.8266}
{"timestamp":"2018-10-18 09:51:42","price":17.7454,"volume":17,"bid":17.7454,"ask":17.7554}
{"timestamp":"2018-10-18 09:53:19","price":17.7655,"volume":46,"bid":17.7551,"ask":17.7655}
{"timestamp":"2018-10-18 09:53:47","price":17.7802,"volume":1,"bid":17.7594,"ask":17.7802}
{"timestamp":"2018-10-18 09:54:52","price":17.807,"volume":107,"bid":17.807,"ask":17.8168}
{"timestamp":"2018-10-18 09:57:14","price":17.7891,"volume":620,"bid":17.7791,"ask":17.7891}
{"timestamp":"2018-10-18 09:57:14","price":17.8173,"volume":365,"bid":17.7972,"ask":17.8173}
{"timestamp":"2018-10-18 09:57:21","price":17.8573,"volume":247,"bid":17.8573,"ask":17.8675}
{"timestamp":"2018-10-18 09:58:14","price":17.8088,"volume":17,"bid":17.8088,"ask":17.8181}
{"timestamp":"2018-10-18 10:01:08","price":17.7792,"volume":18,"bid":17.7599,"ask":17.7792}
{"timestamp":"2018-10-18 10:03:58","price":17.7939,"volume":490,"bid":17.7736,"ask":17.7939}
{"timestamp":"2018-10-18 10:07:12","price":17.8153,"volume":421,"bid":17.8153,"ask":17.8253}
{"timestamp":"2018-10-18 10:07:51","price":17.8517,"volume":306,"bid":17.8312,"ask":17.8517}
{"timestamp":"2018-10-18 10:10:14","price":17.856,"volume":984,"bid":17.856,"ask":17.8649}
{"timestamp":"2018-10-18 10:11:38","price":17.9074,"volume":984,"bid":17.8894,"ask":17.9074}
{"timestamp":"2018-10-18 10:12:36","price":17.7633,"volume":240,"bid":17.7435,"ask":17.7633}
{"timestamp":"2018-10-18 10:18:44","price":17.8158,"volume":19,"bid":17.7973,"ask":17.8158}
{"timestamp":"2018-10-18 10:21:00","price":17.6917,"volume":722,"bid":17.6816,"ask":17.6917}
{"timestamp":"2018-10-18 10:23:18","price":17.7113,"volume":260,"bid":17.6914,"ask":17.7113}
{"timestamp":"2018-10-18 10:25:35","price":17.73,"volume":11,"bid":17.72,"ask":17.7403}
{"timestamp":"2018-10-18 10:25:47","price":17.72,"volume":328,"bid":17.7003,"ask":17.72}
{"timestamp":"2018-10-18 10:31:39","price":17.7486,"volume":328,"bid":17.7486,"ask":17.7585}
{"timestamp":"2018-10-18 10:32:13","price":17.736,"volume":7,"bid":17.717,"ask":17.736}
{"timestamp":"2018-10-18 10:32:22","price":17.6808,"volume":3,"bid":17.6808,"ask":17.6903}
{"timestamp":"2018-10-18 10:33:15","price":17.7446,"volume":17,"bid":17.7446,"ask":17.7557}
{"timestamp":"2018-10-18 10:33:48","price":17.7854,"volume":363,"bid":17.775,"ask":17.7854}
{"timestamp":"2018-10-18 10:36:47","price":17.7208,"volume":1312,"bid":17.7208,"ask":17.731}
{"timestamp":"2018-10-18 10:40:23","price":17.6712,"volume":2,"bid":17.6712,"ask":17.681}
{"timestamp":"2018-10-18 10:41:16","price":17.7001,"volume":3,"bid":17.6785,"ask":17.7001}
{"timestamp":"2018-10-18 10:41:30","price":17.7523,"volume":1,"bid":17.7329,"ask":17.7523}
{"timestamp":"2018-10-18 10:46:12","price":17.7739,"volume":5,"bid":17.7531,"ask":17.7739}
{"timestamp":"2018-10-18 10:47:07","price":17.7675,"volume":328,"bid":17.7469,"ask":17.7675}
{"timestamp":"2018-10-18 10:47:32","price":17.7025,"volume":656,"bid":17.7025,"ask":17.7135}
{"timestamp":"2018-10-18 10:49:07","price":17.751,"volume":336,"bid":17.7412,"ask":17.751}
{"timestamp":"2018-10-18 10:51:32","price":17.7332,"volume":392,"bid":17.7332,"ask":17.7431}
{"timestamp":"2018-10-18 10:51:48","price":17.792,"volume":5,"bid":17.7819,"ask":17.8026}
{"timestamp":"2018-10-18 10:53:29","price":17.7154,"volume":30,"bid":17.6967,"ask":17.7154}
{"timestamp":"2018-10-18 10:53:38","price":17.7382,"volume":250,"bid":17.7177,"ask":17.7382}
{"timestamp":"2018-10-18 10:53:48","price":17.7279,"volume":8,"bid":17.7074,"ask":17.7279}
{"timestamp":"2018-10-18 10:55:18","price":17.7384,"volume":653,"bid":17.7384,"ask":17.7488}
{"timestamp":"2018-10-18 10:55:32","price":17.7383,"volume":93,"bid":17.7181,"ask":17.7383}
{"timestamp":"2018-10-18 11:01:48","price":17.7904,"volume":2,"bid":17.77,"ask":17.7904}
{"timestamp":"2018-10-18 11:08:00","price":17.8705,"volume":2132,"bid":17.8612,"ask":17.8705}
{"timestamp":"2018-10-18 11:08:04","price":17.818,"volume":50,"bid":17.818,"ask":17.8287}
{"timestamp":"2018-10-18 11:09:39","price":17.8602,"volume":78,"bid":17.8403,"ask":17.8602}
{"timestamp":"2018-10-18 11:10:03","price":17.7966,"volume":54,"bid":17.7868,"ask":17.8066}
{"timestamp":"2018-10-18 11:13:17","price":17.8159,"volume":95,"bid":17.7951,"ask":17.8159}
{"timestamp":"2018-10-18 11:15:21","price":17.8698,"volume":656,"bid":17.8597,"ask":17.8698}
{"timestamp":"2018-10-18 11:22:01","price":17.7792,"volume":357,"bid":17.7595,"ask":17.7792}
{"timestamp":"2018-10-18 11:24:10","price":17.84,"volume":25,"bid":17.8296,"ask":17.84}
{"timestamp":"2018-10-18 11:24:14","price":17.8371,"volume":12,"bid":17.8182,"ask":17.8371}
{"timestamp":"2018-10-18 11:24:29","price":17.7513,"volume":95,"bid":17.7416,"ask":17.7513}
{"timestamp":"2018-10-18 11:26:49","price":17.807,"volume":76,"bid":17.7878,"ask":17.807}
{"timestamp":"2018-10-18 11:27:31","price":17.8831,"volume":17,"bid":17.8635,"ask":17.8831}
{"timestamp":"2018-10-18 11:30:14","price":17.8439,"volume":544,"bid":17.833,"ask":17.8547}
{"timestamp":"2018-10-18 11:37:03","price":17.8144,"volume":26,"bid":17.8041,"ask":17.8144}
{"timestamp":"2018-10-18 11:37:22","price":17.8116,"volume":566,"bid":17.8008,"ask":17.8116}
{"timestamp":"2018-10-18 11:38:04","price":17.8916,"volume":31,"bid":17.8738,"ask":17.8916}
{"timestamp":"2018-10-18 11:38:24","price":17.8125,"volume":4,"bid":17.8032,"ask":17.8125}
{"timestamp":"2018-10-18 11:39:19","price":17.7154,"volume":27,"bid":17.7154,"ask":17.7253}
{"timestamp":"2018-10-18 11:39:32","price":17.7195,"volume":15,"bid":17.7086,"ask":17.7195}
{"timestamp":"2018-10-18 11:42:41","price":17.7368,"volume":2,"bid":17.7368,"ask":17.7472}
{"timestamp":"2018-10-18 11:44:45","price":17.7801,"volume":5,"bid":17.7597,"ask":17.7801}
{"timestamp":"2018-10-18 11:45:08","price":17.7841,"volume":17,"bid":17.7651,"ask":17.7841}
{"timestamp":"2018-10-18 11:45:26","price":17.8002,"volume":2,"bid":17.8002,"ask":17.8094}
{"timestamp":"2018-10-18 11:47:36","price":17.7092,"volume":656,"bid":17.699,"ask":17.7092}
{"timestamp":"2018-10-18 11:47:55","price":17.7731,"volume":473,"bid":17.7539,"ask":17.7731}
{"timestamp":"2018-10-18 11:48:08","price":17.8007,"volume":122,"bid":17.7805,"ask":17.8007}
{"timestamp":"2018-10-18 11:48:11","price":17.7086,"volume":17,"bid":17.6889,"ask":17.7086}
{"timestamp":"2018-10-18 11:48:50","price":17.765,"volume":6,"bid":17.7549,"ask":17.765}
{"timestamp":"2018-10-18 11:50:17","price":17.7726,"volume":328,"bid":17.7726,"ask":17.7824}
{"timestamp":"2018-10-18 11:52:38","price":17.7107,"volume":463,"bid":17.6921,"ask":17.7107}
{"timestamp":"2018-10-18 11:55:59","price":17.7726,"volume":1,"bid":17.7726,"ask":17.7818}
{"timestamp":"2018-10-18 11:56:06","price":17.7399,"volume":25,"bid":17.7399,"ask":17.7502}
{"timestamp":"2018-10-18 11:56:22","price":17.8197,"volume":958,"bid":17.8197,"ask":17.8297}
{"timestamp":"2018-10-18 11:57:36","price":17.7773,"volume":76,"bid":17.7773,"ask":17.7866}
{"timestamp":"2018-10-18 11:57:45","price":17.765,"volume":34,"bid":17.765,"ask":17.775}
{"timestamp":"2018-10-18 11:59:09","price":17.8014,"volume":126,"bid":17.8014,"ask":17.8108}
{"timestamp":"2018-10-18 11:59:42","price":17.7643,"volume":8,"bid":17.7423,"ask":17.7643}
{"timestamp":"2018-10-18 12:04:44","price":17.6959,"volume":2,"bid":17.6959,"ask":17.706}
{"timestamp":"2018-10-18 12:05:27","price":17.7587,"volume":91,"bid":17.748,"ask":17.7587}
{"timestamp":"2018-10-18 12:06:57","price":17.6551,"volume":21,"bid":17.6551,"ask":17.6647}
{"timestamp":"2018-10-18 12:17:11","price":17.7899,"volume":25,"bid":17.7793,"ask":17.8002}
{"timestamp":"2018-10-18 12:18:20","price":17.841,"volume":38,"bid":17.8216,"ask":17.841}
{"timestamp":"2018-10-18 12:19:57","price":17.8377,"volume":531,"bid":17.8275,"ask":17.8377}
{"timestamp":"2018-10-18 12:20:17","price":17.832,"volume":2,"bid":17.832,"ask":17.8422}
{"timestamp":"2018-10-18 12:22:13","price":17.7885,"volume":656,"bid":17.7786,"ask":17.7885}
{"timestamp":"2018-10-18 12:22:46","price":17.746,"volume":85,"bid":17.7267,"ask":17.746}
{"timestamp":"2018-10-18 12:25:04","price":17.819,"volume":40,"bid":17.8083,"ask":17.819}
{"timestamp":"2018-10-18 12:25:07","price":17.7495,"volume":2530,"bid":17.7495,"ask":17.7592}
{"timestamp":"2018-10-18 12:27:09","price":17.7397,"volume":97,"bid":17.7397,"ask":17.7495}
{"timestamp":"2018-10-18 12:27:15","price":17.7619,"volume":68,"bid":17.7406,"ask":17.7619}
{"timestamp":"2018-10-18 12:27:26","price":17.8009,"volume":145,"bid":17.7802,"ask":17.8009}
{"timestamp":"2018-10-18 12:30:07","price":17.8202,"volume":19,"bid":17.8095,"ask":17.8299}
{"timestamp":"2018-10-18 12:31:35","price":17.8324,"volume":79,"bid":17.8219,"ask":17.8324}
{"timestamp":"2018-10-18 12:32:14","price":17.7476,"volume":237,"bid":17.7382,"ask":17.7476}
{"timestamp":"2018-10-18 12:32:15","price":17.7806,"volume":128,"bid":17.7615,"ask":17.7806}
{"timestamp":"2018-10-18 12:32:20","price":17.7957,"volume":127,"bid":17.7854,"ask":17.8054}
{"timestamp":"2018-10-18 12:32:24","price":17.8544,"volume":2,"bid":17.8441,"ask":17.8544}
{"timestamp":"2018-10-18 12:32:43","price":17.9149,"volume":1312,"bid":17.9051,"ask":17.9149}
{"timestamp":"2018-10-18 12:32:47","price":17.8174,"volume":1,"bid":17.7977,"ask":17.8174}
{"timestamp":"2018-10-18 12:32:52","price":17.8726,"volume":10,"bid":17.8726,"ask":17.8825}
{"timestamp":"2018-10-18 12:33:02","price":17.8052,"volume":26,"bid":17.7858,"ask":17.8052}
{"timestamp":"2018-10-18 12:33:27","price":17.8206,"volume":95,"bid":17.7992,"ask":17.8206}
{"timestamp":"2018-10-18 12:33:39","price":17.762,"volume":598,"bid":17.762,"ask":17.7718}
{"timestamp":"2018-10-18 12:33:57","price":17.8227,"volume":303,"bid":17.813,"ask":17.8321}
{"timestamp":"2018-10-18 12:34:11","price":17.7763,"volume":37,"bid":17.7571,"ask":17.7763}
{"timestamp":"2018-10-18 12:34:16","price":17.8101,"volume":143,"bid":17.7902,"ask":17.8101}
{"timestamp":"2018-10-18 12:34:21","price":17.8784,"volume":150,"bid":17.8587,"ask":17.8784}
{"timestamp":"2018-10-18 12:35:23","price":17.8436,"volume":102,"bid":17.8335,"ask":17.8535}
{"timestamp":"2018-10-18 12:36:16","price":17.857,"volume":102,"bid":17.857,"ask":17.8667}
{"timestamp":"2018-10-18 12:37:39","price":17.9215,"volume":11,"bid":17.8999,"ask":17.9215}
{"timestamp":"2018-10-18 12:37:58","price":17.9069,"volume":17,"bid":17.896,"ask":17.9069}
{"timestamp":"2018-10-18 12:38:56","price":17.906,"volume":1,"bid":17.906,"ask":17.9164}
{"timestamp":"2018-10-18 12:39:00","price":17.8508,"volume":7,"bid":17.8405,"ask":17.8608}
{"timestamp":"2018-10-18 12:39:29","price":17.8335,"volume":4,"bid":17.8231,"ask":17.8435}
{"timestamp":"2018-10-18 12:41:24","price":17.8673,"volume":102,"bid":17.8673,"ask":17.8762}
{"timestamp":"2018-10-18 12:41:47","price":17.8367,"volume":6,"bid":17.8367,"ask":17.8466}
{"timestamp":"2018-10-18 12:41:51","price":17.884,"volume":2,"bid":17.8644,"ask":17.884}
{"timestamp":"2018-10-18 12:43:45","price":17.8296,"volume":1,"bid":17.82,"ask":17.8407}
{"timestamp":"2018-10-18 12:44:36","price":17.8486,"volume":3,"bid":17.8486,"ask":17.8584}
{"timestamp":"2018-10-18 12:46:31","price":17.8111,"volume":9,"bid":17.7892,"ask":17.8111}
{"timestamp":"2018-10-18 12:47:48","price":17.8439,"volume":313,"bid":17.8439,"ask":17.8537}
{"timestamp":"2018-10-18 12:48:45","price":17.8411,"volume":48,"bid":17.8411,"ask":17.8509}
{"timestamp":"2018-10-18 12:50:55","price":17.8125,"volume":113,"bid":17.8125,"ask":17.8222}
{"timestamp":"2018-10-18 12:50:59","price":17.7882,"volume":261,"bid":17.7683,"ask":17.7882}
{"timestamp":"2018-10-18 12:52:45","price":17.7695,"volume":62,"bid":17.7499,"ask":17.7695}
{"timestamp":"2018-10-18 12:55:28","price":17.8447,"volume":328,"bid":17.8447,"ask":17.8549}
{"timestamp":"2018-10-18 12:56:28","price":17.8516,"volume":130,"bid":17.8327,"ask":17.8516}
{"timestamp":"2018-10-18 12:56:54","price":17.8842,"volume":1,"bid":17.8842,"ask":17.8939}
{"timestamp":"2018-10-18 12:59:22","price":17.8916,"volume":12,"bid":17.8719,"ask":17.8916}
{"timestamp":"2018-10-18 12:59:53","price":17.8269,"volume":4,"bid":17.8047,"ask":17.8269}
{"timestamp":"2018-10-18 13:07:36","price":17.8118,"volume":328,"bid":17.8023,"ask":17.8118}
{"timestamp":"2018-10-18 13:13:16","price":17.7473,"volume":365,"bid":17.7279,"ask":17.7473}
{"timestamp":"2018-10-18 13:15:37","price":17.7696,"volume":125,"bid":17.7504,"ask":17.7696}
{"timestamp":"2018-10-18 13:16:30","price":17.8614,"volume":13,"bid":17.8509,"ask":17.8614}
{"timestamp":"2018-10-18 13:16:37","price":17.7964,"volume":7,"bid":17.7852,"ask":17.8069}
{"timestamp":"2018-10-18 13:18:42","price":17.8478,"volume":778,"bid":17.8274,"ask":17.8478}
{"timestamp":"2018-10-18 13:20:54","price":17.8015,"volume":8,"bid":17.7912,"ask":17.8115}
{"timestamp":"2018-10-18 13:20:56","price":17.834,"volume":984,"bid":17.834,"ask":17.8444}
{"timestamp":"2018-10-18 13:21:07","price":17.8673,"volume":43,"bid":17.8466,"ask":17.8673}
{"timestamp":"2018-10-18 13:21:10","price":17.8026,"volume":30,"bid":17.7807,"ask":17.8026}
{"timestamp":"2018-10-18 13:21:38","price":17.7718,"volume":14,"bid":17.7718,"ask":17.781}
{"timestamp":"2018-10-18 13:23:14","price":17.7468,"volume":7,"bid":17.7468,"ask":17.7565}
{"timestamp":"2018-10-18 13:23:47","price":17.824,"volume":4,"bid":17.824,"ask":17.8345}
{"timestamp":"2018-10-18 13:27:31","price":17.8147,"volume":2,"bid":17.8045,"ask":17.8255}
{"timestamp":"2018-10-18 13:27:33","price":17.7587,"volume":36,"bid":17.7398,"ask":17.7587}
{"timestamp":"2018-10-18 13:31:24","price":17.857,"volume":16,"bid":17.8472,"ask":17.8672}
{"timestamp":"2018-10-18 13:42:21","price":17.8025,"volume":328,"bid":17.8025,"ask":17.8131}
{"timestamp":"2018-10-18 13:42:24","price":17.8613,"volume":4,"bid":17.8613,"ask":17.8711}
{"timestamp":"2018-10-18 13:42:48","price":17.7996,"volume":7,"bid":17.7898,"ask":17.8098}
{"timestamp":"2018-10-18 13:44:48","price":17.8712,"volume":365,"bid":17.861,"ask":17.8817}
{"timestamp":"2018-10-18 13:45:33","price":17.7989,"volume":2,"bid":17.7881,"ask":17.8088}
{"timestamp":"2018-10-18 13:45:44","price":17.826,"volume":102,"bid":17.8164,"ask":17.826}
{"timestamp":"2018-10-18 13:47:05","price":17.7989,"volume":8,"bid":17.7989,"ask":17.8088}
{"timestamp":"2018-10-18 13:50:33","price":17.7994,"volume":9,"bid":17.7994,"ask":17.8088}
{"timestamp":"2018-10-18 13:51:42","price":17.8396,"volume":225,"bid":17.8197,"ask":17.8396}
{"timestamp":"2018-10-18 13:52:23","price":17.8246,"volume":95,"bid":17.804,"ask":17.8246}
{"timestamp":"2018-10-18 13:52:26","price":17.8339,"volume":2733,"bid":17.8244,"ask":17.8432}
{"timestamp":"2018-10-18 13:52:58","price":17.8733,"volume":1,"bid":17.8633,"ask":17.8834}
{"timestamp":"2018-10-18 13:52:59","price":17.9107,"volume":9,"bid":17.8911,"ask":17.9107}
{"timestamp":"2018-10-18 13:53:33","price":17.8982,"volume":512,"bid":17.8982,"ask":17.9075}
{"timestamp":"2018-10-18 13:53:54","price":17.9158,"volume":128,"bid":17.8966,"ask":17.9158}
{"timestamp":"2018-10-18 13:54:08","price":17.8879,"volume":8,"bid":17.8772,"ask":17.8879}
{"timestamp":"2018-10-18 13:54:55","price":17.8773,"volume":5,"bid":17.867,"ask":17.8873}
{"timestamp":"2018-10-18 13:55:09","price":17.8824,"volume":29,"bid":17.8724,"ask":17.892}
{"timestamp":"2018-10-18 13:58:42","price":17.8025,"volume":1,"bid":17.8025,"ask":17.8122}
{"timestamp":"2018-10-18 13:59:03","price":17.9117,"volume":12,"bid":17.8915,"ask":17.9117}
{"timestamp":"2018-10-18 14:01:40","price":17.9059,"volume":24,"bid":17.8958,"ask":17.9059}
{"timestamp":"2018-10-18 14:04:49","price":17.821,"volume":27,"bid":17.821,"ask":17.8308}
{"timestamp":"2018-10-18 14:06:10","price":17.78,"volume":1,"bid":17.78,"ask":17.7897}
{"timestamp":"2018-10-18 14:08:06","price":17.8111,"volume":477,"bid":17.7929,"ask":17.8111}
{"timestamp":"2018-10-18 14:08:09","price":17.7498,"volume":13,"bid":17.7498,"ask":17.7593}
{"timestamp":"2018-10-18 14:08:40","price":17.7375,"volume":4,"bid":17.7168,"ask":17.7375}
{"timestamp":"2018-10-18 14:08:57","price":17.7949,"volume":94,"bid":17.7949,"ask":17.8048}
{"timestamp":"2018-10-18 14:09:27","price":17.7165,"volume":16,"bid":17.6981,"ask":17.7165}
{"timestamp":"2018-10-18 14:09:29","price":17.6894,"volume":730,"bid":17.68,"ask":17.6894}
{"timestamp":"2018-10-18 14:09:35","price":17.7989,"volume":10,"bid":17.7792,"ask":17.7989}
{"timestamp":"2018-10-18 14:09:42","price":17.6709,"volume":328,"bid":17.6709,"ask":17.6805}
{"timestamp":"2018-10-18 14:09:46","price":17.7462,"volume":14,"bid":17.7361,"ask":17.7559}
{"timestamp":"2018-10-18 14:09:54","price":17.6188,"volume":2,"bid":17.6093,"ask":17.6188}
{"timestamp":"2018-10-18 14:10:07","price":17.6471,"volume":1,"bid":17.6251,"ask":17.6471}
{"timestamp":"2018-10-18 14:10:15","price":17.4964,"volume":28,"bid":17.4765,"ask":17.4964}
{"timestamp":"2018-10-18 14:10:28","price":17.5463,"volume":132,"bid":17.537,"ask":17.5463}
{"timestamp":"2018-10-18 14:10:29","price":17.5461,"volume":25,"bid":17.5269,"ask":17.5461}
{"timestamp":"2018-10-18 14:10:40","price":17.4779,"volume":1,"bid":17.4576,"ask":17.4779}
{"timestamp":"2018-10-18 14:10:52","price":17.4059,"volume":1,"bid":17.4059,"ask":17.4157}
{"timestamp":"2018-10-18 14:10:56","price":17.3995,"volume":142,"bid":17.3791,"ask":17.3995}
{"timestamp":"2018-10-18 14:11:03","price":17.4255,"volume":50,"bid":17.4255,"ask":17.4362}
{"timestamp":"2018-10-18 14:11:04","price":17.4153,"volume":33,"bid":17.4048,"ask":17.4153}
{"timestamp":"2018-10-18 14:11:20","price":17.4261,"volume":22,"bid":17.4261,"ask":17.4357}
{"timestamp":"2018-10-18 14:11:21","price":17.4292,"volume":328,"bid":17.4091,"ask":17.4292}
{"timestamp":"2018-10-18 14:11:30","price":17.5062,"volume":347,"bid":17.4871,"ask":17.5062}
{"timestamp":"2018-10-18 14:11:36","price":17.4887,"volume":7,"bid":17.469,"ask":17.4887}
{"timestamp":"2018-10-18 14:11:48","price":17.5188,"volume":480,"bid":17.5082,"ask":17.5188}
{"timestamp":"2018-10-18 14:11:48","price":17.4307,"volume":1166,"bid":17.4091,"ask":17.4307}
{"timestamp":"2018-10-18 14:11:59","price":17.5071,"volume":18,"bid":17.4966,"ask":17.5071}
{"timestamp":"2018-10-18 14:12:11","price":17.5605,"volume":27,"bid":17.5511,"ask":17.5706}
{"timestamp":"2018-10-18 14:12:28","price":17.5648,"volume":28,"bid":17.5458,"ask":17.5648}
{"timestamp":"2018-10-18 14:12:39","price":17.5623,"volume":158,"bid":17.5519,"ask":17.5623}
{"timestamp":"2018-10-18 14:13:00","price":17.6535,"volume":76,"bid":17.6435,"ask":17.6535}
{"timestamp":"2018-10-18 14:13:40","price":17.7152,"volume":328,"bid":17.6959,"ask":17.7152}
{"timestamp":"2018-10-18 14:14:24","price":17.5584,"volume":1356,"bid":17.5377,"ask":17.5584}
{"timestamp":"2018-10-18 14:14:27","price":17.5073,"volume":365,"bid":17.5073,"ask":17.517}
{"timestamp":"2018-10-18 14:14:36","price":17.602,"volume":2143,"bid":17.5911,"ask":17.6116}
{"timestamp":"2018-10-18 14:14:39","price":17.612,"volume":7,"bid":17.6018,"ask":17.6213}
{"timestamp":"2018-10-18 14:14:52","price":17.6431,"volume":29,"bid":17.6431,"ask":17.6527}
{"timestamp":"2018-10-18 14:14:54","price":17.6223,"volume":328,"bid":17.6223,"ask":17.6325}
{"timestamp":"2018-10-18 14:15:08","price":17.6102,"volume":355,"bid":17.6003,"ask":17.6102}
{"timestamp":"2018-10-18 14:15:31","price":17.6348,"volume":6,"bid":17.6241,"ask":17.6348}
{"timestamp":"2018-10-18 14:15:55","price":17.668,"volume":61,"bid":17.6475,"ask":17.668}
{"timestamp":"2018-10-18 14:16:25","price":17.6705,"volume":656,"bid":17.6487,"ask":17.6705}
{"timestamp":"2018-10-18 14:18:16","price":17.5538,"volume":325,"bid":17.5336,"ask":17.5538}
{"timestamp":"2018-10-18 14:19:57","price":17.5314,"volume":3,"bid":17.521,"ask":17.5314}
{"timestamp":"2018-10-18 14:20:47","price":17.5294,"volume":19,"bid":17.5088,"ask":17.5294}
{"timestamp":"2018-10-18 14:21:14","price":17.468,"volume":165,"bid":17.468,"ask":17.4789}
{"timestamp":"2018-10-18 14:21:23","price":17.4714,"volume":4,"bid":17.4714,"ask":17.4809}
{"timestamp":"2018-10-18 14:21:31","price":17.5123,"volume":335,"bid":17.5025,"ask":17.5123}
{"timestamp":"2018-10-18 14:21:36","price":17.5032,"volume":20,"bid":17.4932,"ask":17.5032}
{"timestamp":"2018-10-18 14:21:57","price":17.5408,"volume":855,"bid":17.5408,"ask":17.5507}
{"timestamp":"2018-10-18 14:22:03","price":17.5437,"volume":109,"bid":17.5345,"ask":17.5533}
{"timestamp":"2018-10-18 14:22:33","price":17.5866,"volume":656,"bid":17.5663,"ask":17.5866}
{"timestamp":"2018-10-18 14:26:00","price":17.567,"volume":14,"bid":17.5479,"ask":17.567}
{"timestamp":"2018-10-18 14:26:01","price":17.5638,"volume":10,"bid":17.5638,"ask":17.5736}
{"timestamp":"2018-10-18 14:26:45","price":17.5017,"volume":20,"bid":17.4928,"ask":17.5017}
{"timestamp":"2018-10-18 14:27:23","price":17.5506,"volume":365,"bid":17.5409,"ask":17.5506}
{"timestamp":"2018-10-18 14:27:49","price":17.5963,"volume":26,"bid":17.5769,"ask":17.5963}
{"timestamp":"2018-10-18 14:30:43","price":17.5885,"volume":6,"bid":17.5885,"ask":17.5978}
{"timestamp":"2018-10-18 14:30:55","price":17.5563,"volume":6,"bid":17.5457,"ask":17.5563}
{"timestamp":"2018-10-18 14:31:09","price":17.6668,"volume":124,"bid":17.6459,"ask":17.6668}
{"timestamp":"2018-10-18 14:31:40","price":17.6039,"volume":3,"bid":17.6039,"ask":17.6144}
{"timestamp":"2018-10-18 14:32:13","price":17.5639,"volume":2,"bid":17.5443,"ask":17.5639}
{"timestamp":"2018-10-18 14:32:16","price":17.5745,"volume":656,"bid":17.5745,"ask":17.5856}
{"timestamp":"2018-10-18 14:32:18","price":17.5697,"volume":656,"bid":17.5697,"ask":17.5799}
{"timestamp":"2018-10-18 14:32:34","price":17.5027,"volume":19,"bid":17.5027,"ask":17.5124}
{"timestamp":"2018-10-18 14:36:43","price":17.5947,"volume":9,"bid":17.5947,"ask":17.604}
{"timestamp":"2018-10-18 14:39:34","price":17.5942,"volume":7,"bid":17.5942,"ask":17.6039}
{"timestamp":"2018-10-18 14:41:25","price":17.579,"volume":142,"bid":17.5678,"ask":17.579}
{"timestamp":"2018-10-18 14:41:26","price":17.5776,"volume":33,"bid":17.5579,"ask":17.5776}
{"timestamp":"2018-10-18 14:41:36","price":17.5673,"volume":27,"bid":17.5577,"ask":17.5673}
{"timestamp":"2018-10-18 14:41:39","price":17.5616,"volume":33,"bid":17.5512,"ask":17.5722}
{"timestamp":"2018-10-18 14:41:39","price":17.5868,"volume":82,"bid":17.5768,"ask":17.5971}
{"timestamp":"2018-10-18 14:44:59","price":17.5756,"volume":18,"bid":17.5756,"ask":17.5855}
{"timestamp":"2018-10-18 14:45:08","price":17.6266,"volume":349,"bid":17.6079,"ask":17.6266}
{"timestamp":"2018-10-18 14:45:57","price":17.6018,"volume":14,"bid":17.5921,"ask":17.612}
{"timestamp":"2018-10-18 14:46:04","price":17.6363,"volume":227,"bid":17.619,"ask":17.6363}
{"timestamp":"2018-10-18 14:46:19","price":17.6328,"volume":365,"bid":17.6328,"ask":17.643}
{"timestamp":"2018-10-18 14:49:20","price":17.7183,"volume":3,"bid":17.6979,"ask":17.7183}
{"timestamp":"2018-10-18 14:49:23","price":17.6979,"volume":20,"bid":17.6979,"ask":17.7086}
{"timestamp":"2018-10-18 14:49:48","price":17.6485,"volume":70,"bid":17.6372,"ask":17.6485}
{"timestamp":"2018-10-18 14:50:30","price":17.7214,"volume":112,"bid":17.6986,"ask":17.7214}
{"timestamp":"2018-10-18 14:54:02","price":17.6494,"volume":132,"bid":17.6395,"ask":17.6494}
{"timestamp":"2018-10-18 14:56:13","price":17.637,"volume":54,"bid":17.6169,"ask":17.637}
{"timestamp":"2018-10-18 14:58:59","price":17.641,"volume":75,"bid":17.6314,"ask":17.641}
{"timestamp":"2018-10-18 15:00:22","price":17.6361,"volume":25,"bid":17.6361,"ask":17.6458}
{"timestamp":"2018-10-18 15:00:22","price":17.5602,"volume":47,"bid":17.5602,"ask":17.5694}
{"timestamp":"2018-10-18 15:00:50","price":17.6255,"volume":656,"bid":17.6255,"ask":17.6357}
{"timestamp":"2018-10-18 15:01:11","price":17.6419,"volume":4,"bid":17.6224,"ask":17.6419}
{"timestamp":"2018-10-18 15:02:02","price":17.6105,"volume":31,"bid":17.6005,"ask":17.6105}
{"timestamp":"2018-10-18 15:08:07","price":17.6451,"volume":186,"bid":17.6451,"ask":17.6545}
{"timestamp":"2018-10-18 15:08:07","price":17.5519,"volume":6,"bid":17.5519,"ask":17.5609}
{"timestamp":"2018-10-18 15:11:52","price":17.4968,"volume":369,"bid":17.4765,"ask":17.4968}
{"timestamp":"2018-10-18 15:12:02","price":17.5414,"volume":1089,"bid":17.522,"ask":17.5414}
{"timestamp":"2018-10-18 15:12:03","price":17.4907,"volume":401,"bid":17.4697,"ask":17.4907}
{"timestamp":"2018-10-18 15:12:13","price":17.5577,"volume":174,"bid":17.5577,"ask":17.5679}
{"timestamp":"2018-10-18 15:13:01","price":17.4669,"volume":444,"bid":17.4562,"ask":17.477}
{"timestamp":"2018-10-18 15:13:07","price":17.5287,"volume":181,"bid":17.5077,"ask":17.5287}
{"timestamp":"2018-10-18 15:15:58","price":17.5158,"volume":19,"bid":17.5061,"ask":17.5158}
{"timestamp":"2018-10-18 15:16:00","price":17.5522,"volume":32,"bid":17.5522,"ask":17.5624}
{"timestamp":"2018-10-18 15:16:00","price":17.5234,"volume":328,"bid":17.5234,"ask":17.5337}
{"timestamp":"2018-10-18 15:16:12","price":17.5194,"volume":656,"bid":17.4975,"ask":17.5194}
{"timestamp":"2018-10-18 15:17:41","price":17.5624,"volume":27,"bid":17.5421,"ask":17.5624}
{"timestamp":"2018-10-18 15:17:46","price":17.5734,"volume":181,"bid":17.5634,"ask":17.5827}
{"timestamp":"2018-10-18 15:17:56","price":17.5513,"volume":4,"bid":17.5513,"ask":17.5611}
{"timestamp":"2018-10-18 15:19:42","price":17.6364,"volume":8,"bid":17.6157,"ask":17.6364}
{"timestamp":"2018-10-18 15:20:59","price":17.6001,"volume":82,"bid":17.6001,"ask":17.6096}
{"timestamp":"2018-10-18 15:21:29","price":17.6639,"volume":8,"bid":17.6545,"ask":17.6639}
{"timestamp":"2018-10-18 15:25:07","price":17.4789,"volume":984,"bid":17.4697,"ask":17.4889}
{"timestamp":"2018-10-18 15:26:19","price":17.6437,"volume":289,"bid":17.6231,"ask":17.6437}
{"timestamp":"2018-10-18 15:27:53","price":17.6178,"volume":99,"bid":17.6078,"ask":17.6276}
{"timestamp":"2018-10-18 15:31:43","price":17.6022,"volume":323,"bid":17.5827,"ask":17.6022}
{"timestamp":"2018-10-18 15:31:45","price":17.5951,"volume":93,"bid":17.5951,"ask":17.6045}
{"timestamp":"2018-10-18 15:31:45","price":17.639,"volume":137,"bid":17.639,"ask":17.65}
{"timestamp":"2018-10-18 15:32:50","price":17.5627,"volume":93,"bid":17.5436,"ask":17.5627}
{"timestamp":"2018-10-18 15:33:31","price":17.6036,"volume":575,"bid":17.5936,"ask":17.6133}
{"timestamp":"2018-10-18 15:34:30","price":17.6392,"volume":105,"bid":17.6392,"ask":17.6496}
{"timestamp":"2018-10-18 15:34:54","price":17.6093,"volume":150,"bid":17.5994,"ask":17.6093}
{"timestamp":"2018-10-18 15:35:39","price":17.6363,"volume":27,"bid":17.6159,"ask":17.6363}
{"timestamp":"2018-10-18 15:36:45","price":17.612,"volume":656,"bid":17.5914,"ask":17.612}
{"timestamp":"2018-10-18 15:38:39","price":17.6484,"volume":656,"bid":17.6303,"ask":17.6484}
{"timestamp":"2018-10-18 15:38:40","price":17.5612,"volume":2,"bid":17.5612,"ask":17.5713}
{"timestamp":"2018-10-18 15:39:49","price":17.5759,"volume":4,"bid":17.5661,"ask":17.5759}
{"timestamp":"2018-10-18 15:42:16","price":17.6107,"volume":59,"bid":17.5911,"ask":17.6107}
{"timestamp":"2018-10-18 15:43:20","price":17.6253,"volume":20,"bid":17.6154,"ask":17.6253}
{"timestamp":"2018-10-18 15:43:45","price":17.5776,"volume":8,"bid":17.5675,"ask":17.5878}
{"timestamp":"2018-10-18 15:45:16","price":17.5964,"volume":35,"bid":17.5864,"ask":17.5964}
{"timestamp":"2018-10-18 15:45:33","price":17.6344,"volume":15,"bid":17.6344,"ask":17.6441}
{"timestamp":"2018-10-18 15:45:38","price":17.6075,"volume":469,"bid":17.5963,"ask":17.6075}
{"timestamp":"2018-10-18 15:47:42","price":17.6232,"volume":3,"bid":17.613,"ask":17.6232}
{"timestamp":"2018-10-18 15:51:47","price":17.675,"volume":15,"bid":17.6553,"ask":17.675}
{"timestamp":"2018-10-18 15:51:55","price":17.7193,"volume":164,"bid":17.7006,"ask":17.7193}
{"timestamp":"2018-10-18 15:53:58","price":17.6643,"volume":492,"bid":17.6643,"ask":17.674}
{"timestamp":"2018-10-18 15:56:28","price":17.6568,"volume":13,"bid":17.646,"ask":17.6568}
{"timestamp":"2018-10-18 15:59:26","price":17.5811,"volume":66,"bid":17.5617,"ask":17.5811}
{"timestamp":"2018-10-18 16:00:38","price":17.5846,"volume":13,"bid":17.5634,"ask":17.5846}
{"timestamp":"2018-10-18 16:00:44","price":17.6156,"volume":97,"bid":17.5953,"ask":17.6156}
{"timestamp":"2018-10-18 16:02:11","price":17.6585,"volume":617,"bid":17.6585,"ask":17.6686}
{"timestamp":"2018-10-18 16:02:33","price":17.6301,"volume":7,"bid":17.6199,"ask":17.6301}
{"timestamp":"2018-10-18 16:02:34","price":17.6435,"volume":371,"bid":17.624,"ask":17.6435}
{"timestamp":"2018-10-18 16:05:00","price":17.5458,"volume":6,"bid":17.5251,"ask":17.5458}
{"timestamp":"2018-10-18 16:06:13","price":17.57,"volume":11,"bid":17.57,"ask":17.5796}
{"timestamp":"2018-10-18 16:07:42","price":17.5725,"volume":32,"bid":17.562,"ask":17.5725}
{"timestamp":"2018-10-18 16:08:44","price":17.6275,"volume":28,"bid":17.6094,"ask":17.6275}
{"timestamp":"2018-10-18 16:10:12","price":17.52,"volume":328,"bid":17.4996,"ask":17.52}
{"timestamp":"2018-10-18 16:10:22","price":17.5544,"volume":235,"bid":17.5442,"ask":17.5544}
{"timestamp":"2018-10-18 16:10:22","price":17.579,"volume":359,"bid":17.5694,"ask":17.579}
{"timestamp":"2018-10-18 16:14:33","price":17.5549,"volume":93,"bid":17.5456,"ask":17.5654}
{"timestamp":"2018-10-18 16:14:47","price":17.5663,"volume":8,"bid":17.5465,"ask":17.5663}
{"timestamp":"2018-10-18 16:15:30","price":17.629,"volume":3,"bid":17.629,"ask":17.639}
{"timestamp":"2018-10-18 16:15:39","price":17.5442,"volume":11,"bid":17.5243,"ask":17.5442}
{"timestamp":"2018-10-18 16:16:34","price":17.5618,"volume":1,"bid":17.5417,"ask":17.5618}
{"timestamp":"2018-10-18 16:16:35","price":17.5325,"volume":656,"bid":17.5217,"ask":17.5418}
{"timestamp":"2018-10-18 16:17:04","price":17.6336,"volume":455,"bid":17.614,"ask":17.6336}
{"timestamp":"2018-10-18 16:18:12","price":17.679,"volume":164,"bid":17.6567,"ask":17.679}
{"timestamp":"2018-10-18 16:18:24","price":17.598,"volume":132,"bid":17.5884,"ask":17.608}
{"timestamp":"2018-10-18 16:18:56","price":17.5426,"volume":69,"bid":17.5426,"ask":17.5514}
{"timestamp":"2018-10-18 16:19:13","price":17.5874,"volume":1609,"bid":17.5767,"ask":17.5874}
{"timestamp":"2018-10-18 16:20:16","price":17.6527,"volume":570,"bid":17.6416,"ask":17.6632}
{"timestamp":"2018-10-18 16:20:47","price":17.5775,"volume":107,"bid":17.5677,"ask":17.5775}
{"timestamp":"2018-10-18 16:21:15","price":17.6125,"volume":6,"bid":17.6024,"ask":17.6125}
{"timestamp":"2018-10-18 16:21:28","price":17.6294,"volume":6,"bid":17.6206,"ask":17.6394}
{"timestamp":"2018-10-18 16:23:12","price":17.5445,"volume":4,"bid":17.5445,"ask":17.5543}
{"timestamp":"2018-10-18 16:23:19","price":17.6419,"volume":17,"bid":17.6324,"ask":17.6524}
{"timestamp":"2018-10-18 16:23:53","price":17.6547,"volume":54,"bid":17.6547,"ask":17.6647}
{"timestamp":"2018-10-18 16:25:22","price":17.5851,"volume":55,"bid":17.5647,"ask":17.5851}
{"timestamp":"2018-10-18 16:26:09","price":17.5882,"volume":3,"bid":17.568,"ask":17.5882}
{"timestamp":"2018-10-18 16:26:39","price":17.6369,"volume":141,"bid":17.6272,"ask":17.6469}
{"timestamp":"2018-10-18 16:27:44","price":17.6083,"volume":7,"bid":17.5987,"ask":17.6178}
{"timestamp":"2018-10-18 16:28:45","price":17.6297,"volume":38,"bid":17.6203,"ask":17.6297}
{"timestamp":"2018-10-18 16:31:39","price":17.6245,"volume":1,"bid":17.6049,"ask":17.6245}
{"timestamp":"2018-10-18 16:31:43","price":17.5907,"volume":13,"bid":17.5813,"ask":17.6017}
{"timestamp":"2018-10-18 16:32:45","price":17.6141,"volume":54,"bid":17.6141,"ask":17.6236}
{"timestamp":"2018-10-18 16:32:45","price":17.6063,"volume":1,"bid":17.5961,"ask":17.6154}
{"timestamp":"2018-10-18 16:34:06","price":17.6466,"volume":328,"bid":17.6366,"ask":17.6466}
{"timestamp":"2018-10-18 16:36:55","price":17.5854,"volume":96,"bid":17.5754,"ask":17.5963}
{"timestamp":"2018-10-18 16:37:26","price":17.6609,"volume":328,"bid":17.6394,"ask":17.6609}
{"timestamp":"2018-10-18 16:37:47","price":17.6373,"volume":72,"bid":17.6174,"ask":17.6373}
{"timestamp":"2018-10-18 16:39:07","price":17.4906,"volume":328,"bid":17.4803,"ask":17.4906}
{"timestamp":"2018-10-18 16:39:22","price":17.5708,"volume":31,"bid":17.5605,"ask":17.5805}
{"timestamp":"2018-10-18 16:40:32","price":17.5788,"volume":2,"bid":17.5576,"ask":17.5788}
{"timestamp":"2018-10-18 16:42:10","price":17.6116,"volume":132,"bid":17.6016,"ask":17.6213}
{"timestamp":"2018-10-18 16:42:38","price":17.595,"volume":6,"bid":17.595,"ask":17.6037}
{"timestamp":"2018-10-18 16:43:05","price":17.6292,"volume":181,"bid":17.6182,"ask":17.6292}
{"timestamp":"2018-10-18 16:46:03","price":17.596,"volume":170,"bid":17.5772,"ask":17.596}
{"timestamp":"2018-10-18 16:46:26","price":17.6182,"volume":3,"bid":17.6182,"ask":17.629}
{"timestamp":"2018-10-18 16:46:37","price":17.6411,"volume":10,"bid":17.6223,"ask":17.6411}
{"timestamp":"2018-10-18 16:47:00","price":17.5908,"volume":656,"bid":17.5908,"ask":17.6008}
{"timestamp":"2018-10-18 16:47:07","price":17.6539,"volume":134,"bid":17.6432,"ask":17.6636}
{"timestamp":"2018-10-18 16:48:22","price":17.6527,"volume":8,"bid":17.6431,"ask":17.6527}
{"timestamp":"2018-10-18 16:51:33","price":17.6537,"volume":8,"bid":17.6431,"ask":17.6628}
{"timestamp":"2018-10-18 16:52:01","price":17.5963,"volume":14,"bid":17.5776,"ask":17.5963}
{"timestamp":"2018-10-18 16:52:43","price":17.5723,"volume":5,"bid":17.5723,"ask":17.5829}
{"timestamp":"2018-10-18 16:52:44","price":17.5822,"volume":176,"bid":17.5723,"ask":17.5914}
{"timestamp":"2018-10-18 16:53:06","price":17.6583,"volume":469,"bid":17.6402,"ask":17.6583}
{"timestamp":"2018-10-18 16:53:27","price":17.6386,"volume":14,"bid":17.6197,"ask":17.6386}
{"timestamp":"2018-10-18 16:54:11","price":17.6052,"volume":656,"bid":17.5953,"ask":17.6052}
{"timestamp":"2018-10-18 16:54:57","price":17.6304,"volume":163,"bid":17.6137,"ask":17.6304}
{"timestamp":"2018-10-18 16:54:57","price":17.5776,"volume":656,"bid":17.5675,"ask":17.5776}
{"timestamp":"2018-10-18 16:55:18","price":17.603,"volume":88,"bid":17.603,"ask":17.6139}
{"timestamp":"2018-10-18 16:55:20","price":17.648,"volume":33,"bid":17.6263,"ask":17.648}
{"timestamp":"2018-10-18 17:00:26","price":17.6598,"volume":1,"bid":17.6387,"ask":17.6598}
{"timestamp":"2018-10-18 17:01:00","price":17.5614,"volume":9,"bid":17.5415,"ask":17.5614}
{"timestamp":"2018-10-18 17:01:45","price":17.5837,"volume":7,"bid":17.573,"ask":17.5837}
{"timestamp":"2018-10-18 17:01:55","price":17.5822,"volume":417,"bid":17.5727,"ask":17.5822}
{"timestamp":"2018-10-18 17:02:12","price":17.5961,"volume":364,"bid":17.5961,"ask":17.6058}
{"timestamp":"2018-10-18 17:04:10","price":17.5748,"volume":4,"bid":17.5649,"ask":17.5748}
{"timestamp":"2018-10-18 17:05:02","price":17.5767,"volume":17,"bid":17.5767,"ask":17.587}
{"timestamp":"2018-10-18 17:06:43","price":17.5924,"volume":68,"bid":17.5821,"ask":17.5924}
{"timestamp":"2018-10-18 17:06:48","price":17.5872,"volume":6,"bid":17.5668,"ask":17.5872}
{"timestamp":"2018-10-18 17:12:38","price":17.5908,"volume":328,"bid":17.5722,"ask":17.5908}
{"timestamp":"2018-10-18 17:12:54","price":17.5785,"volume":134,"bid":17.5597,"ask":17.5785}
{"timestamp":"2018-10-18 17:15:45","price":17.6328,"volume":414,"bid":17.6328,"ask":17.6427}
{"timestamp":"2018-10-18 17:16:48","price":17.6186,"volume":106,"bid":17.5973,"ask":17.6186}
{"timestamp":"2018-10-18 17:19:20","price":17.5978,"volume":30,"bid":17.5978,"ask":17.607}
{"timestamp":"2018-10-18 17:19:34","price":17.5426,"volume":62,"bid":17.5328,"ask":17.5426}
{"timestamp":"2018-10-18 17:19:58","price":17.6429,"volume":1303,"bid":17.6243,"ask":17.6429}
{"timestamp":"2018-10-18 17:20:01","price":17.5376,"volume":73,"bid":17.5273,"ask":17.5376}
{"timestamp":"2018-10-18 17:20:13","price":17.6057,"volume":2,"bid":17.5967,"ask":17.6161}
{"timestamp":"2018-10-18 17:21:26","price":17.5525,"volume":164,"bid":17.5317,"ask":17.5525}
{"timestamp":"2018-10-18 17:22:30","price":17.5476,"volume":2,"bid":17.5476,"ask":17.5566}
{"timestamp":"2018-10-18 17:23:04","price":17.5923,"volume":67,"bid":17.5825,"ask":17.5923}
{"timestamp":"2018-10-18 17:24:39","price":17.5814,"volume":99,"bid":17.5814,"ask":17.5907}
{"timestamp":"2018-10-18 17:27:00","price":17.4926,"volume":6,"bid":17.4926,"ask":17.5025}
{"timestamp":"2018-10-18 17:27:05","price":17.4771,"volume":18,"bid":17.4771,"ask":17.4871}
{"timestamp":"2018-10-18 17:27:06","price":17.4913,"volume":164,"bid":17.4712,"ask":17.4913}
{"timestamp":"2018-10-18 17:27:13","price":17.483,"volume":25,"bid":17.4725,"ask":17.483}
{"timestamp":"2018-10-18 17:27:50","price":17.4211,"volume":68,"bid":17.4009,"ask":17.4211}
{"timestamp":"2018-10-18 17:28:30","price":17.5744,"volume":284,"bid":17.5537,"ask":17.5744}
{"timestamp":"2018-10-18 17:30:34","price":17.5536,"volume":72,"bid":17.5438,"ask":17.5635}
{"timestamp":"2018-10-18 17:31:04","price":17.5678,"volume":77,"bid":17.5584,"ask":17.5678}
{"timestamp":"2018-10-18 17:31:58","price":17.553,"volume":496,"bid":17.5429,"ask":17.553}
{"timestamp":"2018-10-18 17:32:06","price":17.5394,"volume":33,"bid":17.5291,"ask":17.5494}
{"timestamp":"2018-10-18 17:33:42","price":17.5276,"volume":21,"bid":17.5178,"ask":17.5377}
{"timestamp":"2018-10-18 17:36:05","price":17.5609,"volume":1248,"bid":17.5509,"ask":17.5609}
{"timestamp":"2018-10-18 17:36:37","price":17.5146,"volume":2,"bid":17.5046,"ask":17.5146}
{"timestamp":"2018-10-18 17:37:49","price":17.5679,"volume":656,"bid":17.5489,"ask":17.5679}
{"timestamp":"2018-10-18 17:39:36","price":17.5597,"volume":5,"bid":17.5597,"ask":17.5697}
{"timestamp":"2018-10-18 17:40:09","price":17.5091,"volume":33,"bid":17.5091,"ask":17.5188}
{"timestamp":"2018-10-18 17:41:28","price":17.5437,"volume":55,"bid":17.5344,"ask":17.5531}
{"timestamp":"2018-10-18 17:43:10","price":17.5951,"volume":19,"bid":17.5847,"ask":17.5951}
{"timestamp":"2018-10-18 17:43:16","price":17.5732,"volume":164,"bid":17.5732,"ask":17.5836}
{"timestamp":"2018-10-18 17:43:27","price":17.6482,"volume":656,"bid":17.6382,"ask":17.659}
{"timestamp":"2018-10-18 17:44:25","price":17.6129,"volume":20,"bid":17.5912,"ask":17.6129}
{"timestamp":"2018-10-18 17:44:45","price":17.5735,"volume":164,"bid":17.5534,"ask":17.5735}
{"timestamp":"2018-10-18 17:45:18","price":17.5582,"volume":1280,"bid":17.5477,"ask":17.5582}
{"timestamp":"2018-10-18 17:45:46","price":17.5314,"volume":11,"bid":17.5314,"ask":17.5412}
{"timestamp":"2018-10-18 17:45:53","price":17.5236,"volume":158,"bid":17.5236,"ask":17.5336}
{"timestamp":"2018-10-18 17:46:24","price":17.5927,"volume":222,"bid":17.5734,"ask":17.5927}
{"timestamp":"2018-10-18 17:48:16","price":17.5667,"volume":137,"bid":17.5467,"ask":17.5667}
{"timestamp":"2018-10-18 17:55:49","price":17.5302,"volume":15,"bid":17.5108,"ask":17.5302}
{"timestamp":"2018-10-18 17:56:18","price":17.5256,"volume":20,"bid":17.5158,"ask":17.5256}
{"timestamp":"2018-10-18 17:59:56","price":17.5522,"volume":328,"bid":17.5522,"ask":17.562}
{"timestamp":"2018-10-18 18:01:42","price":17.6066,"volume":1,"bid":17.6066,"ask":17.6159}
{"timestamp":"2018-10-18 18:02:45","price":17.5141,"volume":25,"bid":17.5141,"ask":17.5246}
{"timestamp":"2018-10-18 18:02:47","price":17.5638,"volume":12,"bid":17.5445,"ask":17.5638}
{"timestamp":"2018-10-18 18:02:54","price":17.5244,"volume":328,"bid":17.5244,"ask":17.5348}
{"timestamp":"2018-10-18 18:03:24","price":17.591,"volume":92,"bid":17.5704,"ask":17.591}
{"timestamp":"2018-10-18 18:04:05","price":17.6006,"volume":4100,"bid":17.5807,"ask":17.6006}
{"timestamp":"2018-10-18 18:04:53","price":17.5817,"volume":696,"bid":17.5817,"ask":17.5923}
{"timestamp":"2018-10-18 18:07:31","price":17.5966,"volume":449,"bid":17.5966,"ask":17.6057}
{"timestamp":"2018-10-18 18:07:50","price":17.6422,"volume":60,"bid":17.6422,"ask":17.652}
{"timestamp":"2018-10-18 18:09:05","price":17.6417,"volume":32,"bid":17.6417,"ask":17.6509}
{"timestamp":"2018-10-18 18:10:12","price":17.5644,"volume":344,"bid":17.5433,"ask":17.5644}
{"timestamp":"2018-10-18 18:10:21","price":17.6135,"volume":2,"bid":17.5943,"ask":17.6135}
{"timestamp":"2018-10-18 18:10:53","price":17.5716,"volume":12,"bid":17.5616,"ask":17.5716}
{"timestamp":"2018-10-18 18:14:12","price":17.6211,"volume":99,"bid":17.6015,"ask":17.6211}
{"timestamp":"2018-10-18 18:21:54","price":17.5313,"volume":26,"bid":17.5209,"ask":17.54}
{"timestamp":"2018-10-18 18:25:06","price":17.5723,"volume":596,"bid":17.5624,"ask":17.5823}
{"timestamp":"2018-10-18 18:25:31","price":17.5926,"volume":155,"bid":17.5833,"ask":17.5926}
{"timestamp":"2018-10-18 18:26:39","price":17.6369,"volume":44,"bid":17.617,"ask":17.6369}
{"timestamp":"2018-10-18 18:28:39","price":17.5901,"volume":329,"bid":17.5714,"ask":17.5901}
{"timestamp":"2018-10-18 18:30:24","price":17.6168,"volume":1335,"bid":17.6168,"ask":17.6267}
{"timestamp":"2018-10-18 18:31:07","price":17.6583,"volume":21,"bid":17.6583,"ask":17.6677}
{"timestamp":"2018-10-18 18:31:15","price":17.643,"volume":99,"bid":17.6324,"ask":17.643}
{"timestamp":"2018-10-18 18:32:05","price":17.5916,"volume":99,"bid":17.5716,"ask":17.5916}
{"timestamp":"2018-10-18 18:32:50","price":17.5351,"volume":148,"bid":17.5144,"ask":17.5351}
{"timestamp":"2018-10-18 18:33:20","price":17.5852,"volume":99,"bid":17.5642,"ask":17.5852}
{"timestamp":"2018-10-18 18:33:25","price":17.6491,"volume":656,"bid":17.639,"ask":17.6491}
{"timestamp":"2018-10-18 18:33:27","price":17.5593,"volume":99,"bid":17.5487,"ask":17.5593}
{"timestamp":"2018-10-18 18:33:36","price":17.6399,"volume":99,"bid":17.6207,"ask":17.6399}
{"timestamp":"2018-10-18 18:34:13","price":17.6218,"volume":11,"bid":17.6124,"ask":17.6218}
{"timestamp":"2018-10-18 18:36:34","price":17.5573,"volume":25,"bid":17.548,"ask":17.5573}
{"timestamp":"2018-10-18 18:39:42","price":17.5975,"volume":18,"bid":17.5873,"ask":17.5975}
{"timestamp":"2018-10-18 18:39:49","price":17.5562,"volume":19,"bid":17.5562,"ask":17.5656}
{"timestamp":"2018-10-18 18:39:54","price":17.6078,"volume":111,"bid":17.5882,"ask":17.6078}
{"timestamp":"2018-10-18 18:39:58","price":17.6497,"volume":41,"bid":17.6295,"ask":17.6497}
{"timestamp":"2018-10-18 18:41:48","price":17.6768,"volume":8,"bid":17.6565,"ask":17.6768}
{"timestamp":"2018-10-18 18:43:02","price":17.5704,"volume":99,"bid":17.5606,"ask":17.5805}
{"timestamp":"2018-10-18 18:45:49","price":17.6141,"volume":91,"bid":17.6141,"ask":17.6249}
{"timestamp":"2018-10-18 18:46:40","price":17.6242,"volume":72,"bid":17.6034,"ask":17.6242}
{"timestamp":"2018-10-18 18:48:55","price":17.6013,"volume":17,"bid":17.6013,"ask":17.6113}
{"timestamp":"2018-10-18 18:49:30","price":17.6467,"volume":12,"bid":17.6371,"ask":17.6555}
{"timestamp":"2018-10-18 18:50:34","price":17.5704,"volume":99,"bid":17.5601,"ask":17.5704}
{"timestamp":"2018-10-18 18:51:01","price":17.6828,"volume":81,"bid":17.6727,"ask":17.6828}
{"timestamp":"2018-10-18 18:57:06","price":17.6729,"volume":9,"bid":17.6622,"ask":17.6729}
{"timestamp":"2018-10-18 18:59:25","price":17.6336,"volume":2076,"bid":17.6139,"ask":17.6336}
{"timestamp":"2018-10-18 19:01:07","price":17.6132,"volume":4,"bid":17.6132,"ask":17.6228}
{"timestamp":"2018-10-18 19:03:38","price":17.5713,"volume":8,"bid":17.5517,"ask":17.5713}
{"timestamp":"2018-10-18 19:06:54","price":17.6405,"volume":7,"bid":17.6303,"ask":17.6501}
{"timestamp":"2018-10-18 19:12:06","price":17.6286,"volume":164,"bid":17.6188,"ask":17.6286}
{"timestamp":"2018-10-18 19:12:12","price":17.5595,"volume":55,"bid":17.5393,"ask":17.5595}
{"timestamp":"2018-10-18 19:13:12","price":17.6085,"volume":2,"bid":17.5878,"ask":17.6085}
{"timestamp":"2018-10-18 19:14:40","price":17.6349,"volume":259,"bid":17.625,"ask":17.6448}
{"timestamp":"2018-10-18 19:17:33","price":17.6062,"volume":18,"bid":17.6062,"ask":17.6168}
{"timestamp":"2018-10-18 19:17:33","price":17.658,"volume":8,"bid":17.6377,"ask":17.658}
{"timestamp":"2018-10-18 19:17:35","price":17.5525,"volume":12,"bid":17.5525,"ask":17.562}
{"timestamp":"2018-10-18 19:19:53","price":17.6016,"volume":750,"bid":17.5918,"ask":17.6116}
{"timestamp":"2018-10-18 19:20:16","price":17.6911,"volume":16,"bid":17.6713,"ask":17.6911}
{"timestamp":"2018-10-18 19:22:22","price":17.5671,"volume":3,"bid":17.5671,"ask":17.5766}
{"timestamp":"2018-10-18 19:25:02","price":17.6659,"volume":25,"bid":17.6659,"ask":17.6761}
{"timestamp":"2018-10-18 19:26:02","price":17.6235,"volume":33,"bid":17.6136,"ask":17.6338}
{"timestamp":"2018-10-18 19:26:19","price":17.5766,"volume":159,"bid":17.5667,"ask":17.5866}
{"timestamp":"2018-10-18 19:30:40","price":17.7294,"volume":69,"bid":17.711,"ask":17.7294}
{"timestamp":"2018-10-18 19:30:44","price":17.6654,"volume":20,"bid":17.6555,"ask":17.6756}
{"timestamp":"2018-10-18 19:30:45","price":17.6491,"volume":47,"bid":17.6387,"ask":17.6592}
{"timestamp":"2018-10-18 19:31:44","price":17.6225,"volume":97,"bid":17.6225,"ask":17.6321}
{"timestamp":"2018-10-18 19:31:50","price":17.6084,"volume":19,"bid":17.5886,"ask":17.6084}
{"timestamp":"2018-10-18 19:32:08","price":17.6319,"volume":2,"bid":17.6126,"ask":17.6319}
{"timestamp":"2018-10-18 19:33:47","price":17.6507,"volume":304,"bid":17.6413,"ask":17.6607}
{"timestamp":"2018-10-18 19:36:18","price":17.6575,"volume":122,"bid":17.6469,"ask":17.6575}
{"timestamp":"2018-10-18 19:36:35","price":17.6654,"volume":84,"bid":17.6556,"ask":17.6764}
{"timestamp":"2018-10-18 19:37:26","price":17.6079,"volume":375,"bid":17.5975,"ask":17.6178}
{"timestamp":"2018-10-18 19:37:49","price":17.5999,"volume":328,"bid":17.5898,"ask":17.5999}
{"timestamp":"2018-10-18 19:40:06","price":17.6288,"volume":196,"bid":17.6187,"ask":17.6288}
{"timestamp":"2018-10-18 19:41:39","price":17.6788,"volume":23,"bid":17.6595,"ask":17.6788}
{"timestamp":"2018-10-18 19:41:55","price":17.6953,"volume":3,"bid":17.6845,"ask":17.6953}
{"timestamp":"2018-10-18 19:42:10","price":17.6638,"volume":7,"bid":17.6543,"ask":17.674}
{"timestamp":"2018-10-18 19:46:24","price":17.631,"volume":188,"bid":17.6106,"ask":17.631}
{"timestamp":"2018-10-18 19:47:44","price":17.6762,"volume":175,"bid":17.6559,"ask":17.6762}
{"timestamp":"2018-10-18 19:48:41","price":17.669,"volume":65,"bid":17.669,"ask":17.6782}
{"timestamp":"2018-10-18 19:51:56","price":17.7235,"volume":483,"bid":17.7235,"ask":17.734}
{"timestamp":"2018-10-18 19:52:25","price":17.6654,"volume":6,"bid":17.6453,"ask":17.6654}
{"timestamp":"2018-10-18 19:52:50","price":17.6755,"volume":17,"bid":17.6651,"ask":17.6755}
{"timestamp":"2018-10-18 19:53:54","price":17.7293,"volume":8,"bid":17.709,"ask":17.7293}
{"timestamp":"2018-10-18 19:54:59","price":17.8151,"volume":164,"bid":17.8048,"ask":17.8151}
{"timestamp":"2018-10-18 19:56:40","price":17.7346,"volume":1,"bid":17.7235,"ask":17.7346}
{"timestamp":"2018-10-18 19:57:16","price":17.7984,"volume":22,"bid":17.7984,"ask":17.8084}
{"timestamp":"2018-10-18 20:00:28","price":17.6936,"volume":217,"bid":17.6936,"ask":17.7031}
{"timestamp":"2018-10-18 20:00:59","price":17.7355,"volume":2,"bid":17.7254,"ask":17.7355}
{"timestamp":"2018-10-18 20:01:07","price":17.6355,"volume":7,"bid":17.6355,"ask":17.646}
{"timestamp":"2018-10-18 20:01:11","price":17.6126,"volume":258,"bid":17.6032,"ask":17.623}
{"timestamp":"2018-10-18 20:01:11","price":17.5989,"volume":221,"bid":17.5812,"ask":17.5989}
{"timestamp":"2018-10-18 20:01:54","price":17.6128,"volume":76,"bid":17.6021,"ask":17.6128}
{"timestamp":"2018-10-18 20:07:27","price":17.7237,"volume":6,"bid":17.7148,"ask":17.7237}
{"timestamp":"2018-10-18 20:09:29","price":17.719,"volume":567,"bid":17.719,"ask":17.7296}
{"timestamp":"2018-10-18 20:10:28","price":17.6904,"volume":174,"bid":17.6904,"ask":17.6999}
{"timestamp":"2018-10-18 20:10:57","price":17.8172,"volume":328,"bid":17.8172,"ask":17.8278}
{"timestamp":"2018-10-18 20:11:19","price":17.7931,"volume":119,"bid":17.7832,"ask":17.7931}
{"timestamp":"2018-10-18 20:12:16","price":17.8177,"volume":10,"bid":17.8084,"ask":17.8177}
{"timestamp":"2018-10-18 20:12:36","price":17.8556,"volume":17,"bid":17.8454,"ask":17.8556}
{"timestamp":"2018-10-18 20:12:56","price":17.8877,"volume":1011,"bid":17.8674,"ask":17.8877}
{"timestamp":"2018-10-18 20:13:14","price":17.8406,"volume":1803,"bid":17.8314,"ask":17.8406}
{"timestamp":"2018-10-18 20:13:18","price":17.8175,"volume":328,"bid":17.7984,"ask":17.8175}
{"timestamp":"2018-10-18 20:13:20","price":17.8105,"volume":9,"bid":17.8009,"ask":17.8105}
{"timestamp":"2018-10-18 20:13:22","price":17.8313,"volume":156,"bid":17.8209,"ask":17.8313}
{"timestamp":"2018-10-18 20:13:29","price":17.7987,"volume":2,"bid":17.7787,"ask":17.7987}
{"timestamp":"2018-10-18 20:15:54","price":17.8178,"volume":6,"bid":17.797,"ask":17.8178}
{"timestamp":"2018-10-18 20:15:57","price":17.8631,"volume":35,"bid":17.843,"ask":17.8631}
{"timestamp":"2018-10-18 20:16:30","price":17.9368,"volume":647,"bid":17.9158,"ask":17.9368}
{"timestamp":"2018-10-18 20:16:30","price":17.8827,"volume":328,"bid":17.8732,"ask":17.8827}
{"timestamp":"2018-10-18 20:17:21","price":17.8664,"volume":164,"bid":17.8664,"ask":17.8766}
{"timestamp":"2018-10-18 20:17:23","price":17.8557,"volume":4,"bid":17.8557,"ask":17.8656}
{"timestamp":"2018-10-18 20:18:07","price":17.898,"volume":25,"bid":17.8895,"ask":17.898}
{"timestamp":"2018-10-18 20:18:08","price":17.9014,"volume":270,"bid":17.8905,"ask":17.9014}
{"timestamp":"2018-10-18 20:18:57","price":17.9119,"volume":8,"bid":17.9119,"ask":17.9216}
{"timestamp":"2018-10-18 20:22:20","price":17.8789,"volume":476,"bid":17.869,"ask":17.8789}
{"timestamp":"2018-10-18 20:22:45","price":17.8436,"volume":7,"bid":17.8332,"ask":17.8541}
{"timestamp":"2018-10-18 20:22:57","price":17.8372,"volume":7,"bid":17.8372,"ask":17.8479}
{"timestamp":"2018-10-18 20:23:11","price":17.8468,"volume":23,"bid":17.8468,"ask":17.8567}
{"timestamp":"2018-10-18 20:26:23","price":17.9056,"volume":321,"bid":17.8951,"ask":17.9056}
{"timestamp":"2018-10-18 20:27:18","price":17.9573,"volume":15,"bid":17.9369,"ask":17.9573}
{"timestamp":"2018-10-18 20:27:22","price":17.9525,"volume":1,"bid":17.9426,"ask":17.9626}
{"timestamp":"2018-10-18 20:29:52","price":17.9559,"volume":8,"bid":17.9464,"ask":17.9559}
{"timestamp":"2018-10-18 20:30:18","price":17.9513,"volume":7,"bid":17.9311,"ask":17.9513}
{"timestamp":"2018-10-18 20:30:44","price":17.8528,"volume":215,"bid":17.8528,"ask":17.8624}
{"timestamp":"2018-10-18 20:31:51","price":17.9058,"volume":24,"bid":17.9058,"ask":17.9159}
{"timestamp":"2018-10-18 20:32:28","price":17.8519,"volume":2,"bid":17.8417,"ask":17.8519}
{"timestamp":"2018-10-18 20:32:46","price":17.8401,"volume":320,"bid":17.8202,"ask":17.8401}
{"timestamp":"2018-10-18 20:33:16","price":17.8839,"volume":430,"bid":17.8839,"ask":17.894}
{"timestamp":"2018-10-18 20:33:23","price":17.8026,"volume":122,"bid":17.7925,"ask":17.8026}
{"timestamp":"2018-10-18 20:33:32","price":17.7471,"volume":2,"bid":17.727,"ask":17.7471}
{"timestamp":"2018-10-18 20:33:39","price":17.7527,"volume":1074,"bid":17.7527,"ask":17.7631}
{"timestamp":"2018-10-18 20:33:43","price":17.7829,"volume":82,"bid":17.7829,"ask":17.7931}
{"timestamp":"2018-10-18 20:33:45","price":17.7516,"volume":263,"bid":17.7516,"ask":17.7618}
{"timestamp":"2018-10-18 20:34:13","price":17.7002,"volume":66,"bid":17.6788,"ask":17.7002}
{"timestamp":"2018-10-18 20:35:12","price":17.7351,"volume":4,"bid":17.7258,"ask":17.7449}
{"timestamp":"2018-10-18 20:35:45","price":17.7857,"volume":132,"bid":17.7666,"ask":17.7857}
{"timestamp":"2018-10-18 20:36:35","price":17.7376,"volume":17,"bid":17.7265,"ask":17.7376}
{"timestamp":"2018-10-18 20:36:59","price":17.768,"volume":505,"bid":17.768,"ask":17.7784}
{"timestamp":"2018-10-18 20:37:27","price":17.829,"volume":1,"bid":17.8195,"ask":17.829}
{"timestamp":"2018-10-18 20:37:43","price":17.7937,"volume":14,"bid":17.7729,"ask":17.7937}
{"timestamp":"2018-10-18 20:37:46","price":17.7752,"volume":7,"bid":17.7752,"ask":17.7849}
{"timestamp":"2018-10-18 20:38:16","price":17.828,"volume":8,"bid":17.818,"ask":17.828}
{"timestamp":"2018-10-18 20:38:31","price":17.8424,"volume":132,"bid":17.821,"ask":17.8424}
{"timestamp":"2018-10-18 20:41:19","price":17.8071,"volume":8,"bid":17.7885,"ask":17.8071}
{"timestamp":"2018-10-18 20:41:46","price":17.8404,"volume":178,"bid":17.8312,"ask":17.8404}
{"timestamp":"2018-10-18 20:42:15","price":17.733,"volume":410,"bid":17.7225,"ask":17.733}
{"timestamp":"2018-10-18 20:42:24","price":17.8066,"volume":420,"bid":17.7869,"ask":17.8066}
{"timestamp":"2018-10-18 20:43:00","price":17.8638,"volume":289,"bid":17.8451,"ask":17.8638}
{"timestamp":"2018-10-18 20:43:24","price":17.8157,"volume":656,"bid":17.8157,"ask":17.8267}
{"timestamp":"2018-10-18 20:43:25","price":17.803,"volume":656,"bid":17.7929,"ask":17.803}
{"timestamp":"2018-10-18 20:48:18","price":17.8326,"volume":1,"bid":17.8326,"ask":17.8429}
{"timestamp":"2018-10-18 20:48:52","price":17.7249,"volume":164,"bid":17.7159,"ask":17.7249}
{"timestamp":"2018-10-18 20:49:09","price":17.8644,"volume":253,"bid":17.8644,"ask":17.8748}
{"timestamp":"2018-10-18 20:50:18","price":17.7524,"volume":130,"bid":17.7432,"ask":17.7524}
{"timestamp":"2018-10-18 20:51:40","price":17.8566,"volume":4,"bid":17.8355,"ask":17.8566}
{"timestamp":"2018-10-18 20:51:52","price":17.8898,"volume":8,"bid":17.8704,"ask":17.8898}
{"timestamp":"2018-10-18 20:52:04","price":17.9051,"volume":4,"bid":17.8961,"ask":17.9147}
{"timestamp":"2018-10-18 20:52:06","price":17.8382,"volume":7,"bid":17.8382,"ask":17.8482}
{"timestamp":"2018-10-18 20:54:23","price":17.8105,"volume":6,"bid":17.7897,"ask":17.8105}
{"timestamp":"2018-10-18 20:55:18","price":17.8045,"volume":18,"bid":17.784,"ask":17.8045}
{"timestamp":"2018-10-18 20:56:56","price":17.8907,"volume":388,"bid":17.8808,"ask":17.9007}
{"timestamp":"2018-10-18 20:58:22","price":17.8612,"volume":32,"bid":17.8414,"ask":17.8612}
{"timestamp":"2018-10-18 20:59:03","price":17.8996,"volume":328,"bid":17.881,"ask":17.8996}
{"timestamp":"2018-10-18 21:06:08","price":17.8065,"volume":63,"bid":17.796,"ask":17.8065}
{"timestamp":"2018-10-18 21:06:25","price":17.7949,"volume":7,"bid":17.7849,"ask":17.7949}
{"timestamp":"2018-10-18 21:06:32","price":17.8441,"volume":67,"bid":17.8441,"ask":17.8534}
{"timestamp":"2018-10-18 21:06:38","price":17.8553,"volume":164,"bid":17.8553,"ask":17.8645}
{"timestamp":"2018-10-18 21:06:48","price":17.8254,"volume":306,"bid":17.8254,"ask":17.8359}
{"timestamp":"2018-10-18 21:07:07","price":17.8378,"volume":164,"bid":17.828,"ask":17.8484}
{"timestamp":"2018-10-18 21:07:41","price":17.8864,"volume":9,"bid":17.8758,"ask":17.8864}
{"timestamp":"2018-10-18 21:08:12","price":17.8137,"volume":7,"bid":17.7944,"ask":17.8137}
{"timestamp":"2018-10-18 21:09:02","price":17.8713,"volume":8,"bid":17.8534,"ask":17.8713}
{"timestamp":"2018-10-18 21:11:06","price":17.8573,"volume":750,"bid":17.848,"ask":17.8676}
{"timestamp":"2018-10-18 21:13:14","price":17.8934,"volume":50,"bid":17.8934,"ask":17.9033}
{"timestamp":"2018-10-18 21:13:22","price":17.9572,"volume":8,"bid":17.9572,"ask":17.9667}
{"timestamp":"2018-10-18 21:13:24","price":17.981,"volume":121,"bid":17.9602,"ask":17.981}
{"timestamp":"2018-10-18 21:13:28","price":17.9684,"volume":15,"bid":17.9589,"ask":17.9778}
{"timestamp":"2018-10-18 21:13:39","price":17.956,"volume":2,"bid":17.9458,"ask":17.956}
{"timestamp":"2018-10-18 21:14:36","price":17.9186,"volume":410,"bid":17.8984,"ask":17.9186}
{"timestamp":"2018-10-18 21:15:00","price":17.9291,"volume":17,"bid":17.9086,"ask":17.9291}
{"timestamp":"2018-10-18 21:15:47","price":17.9089,"volume":394,"bid":17.8988,"ask":17.9188}
{"timestamp":"2018-10-18 21:16:19","price":17.938,"volume":28,"bid":17.9293,"ask":17.9479}
{"timestamp":"2018-10-18 21:20:20","price":17.8681,"volume":65,"bid":17.8681,"ask":17.8782}
{"timestamp":"2018-10-18 21:20:49","price":17.8982,"volume":19,"bid":17.8982,"ask":17.9092}
{"timestamp":"2018-10-18 21:22:07","price":17.9033,"volume":1186,"bid":17.9033,"ask":17.913}
{"timestamp":"2018-10-18 21:23:11","price":17.8981,"volume":27,"bid":17.879,"ask":17.8981}
{"timestamp":"2018-10-18 21:29:01","price":17.8811,"volume":243,"bid":17.8707,"ask":17.8811}
{"timestamp":"2018-10-18 21:29:48","price":17.9433,"volume":43,"bid":17.9243,"ask":17.9433}
{"timestamp":"2018-10-18 21:29:51","price":17.9368,"volume":27,"bid":17.9265,"ask":17.9368}
{"timestamp":"2018-10-18 21:35:54","price":17.8987,"volume":173,"bid":17.8987,"ask":17.9078}
{"timestamp":"2018-10-18 21:40:45","price":17.9111,"volume":19,"bid":17.8895,"ask":17.9111}
{"timestamp":"2018-10-18 21:41:59","price":17.9631,"volume":66,"bid":17.9412,"ask":17.9631}
{"timestamp":"2018-10-18 21:42:20","price":17.9109,"volume":2,"bid":17.9109,"ask":17.9207}
{"timestamp":"2018-10-18 21:43:00","price":17.8672,"volume":7,"bid":17.8452,"ask":17.8672}
{"timestamp":"2018-10-18 21:44:52","price":17.913,"volume":3,"bid":17.913,"ask":17.9229}
{"timestamp":"2018-10-18 21:49:35","price":17.8765,"volume":22,"bid":17.8557,"ask":17.8765}
{"timestamp":"2018-10-18 21:51:37","price":17.8272,"volume":9,"bid":17.817,"ask":17.8375}
{"timestamp":"2018-10-18 21:52:03","price":17.8515,"volume":14,"bid":17.8423,"ask":17.8621}
{"timestamp":"2018-10-18 21:54:44","price":17.8302,"volume":104,"bid":17.8108,"ask":17.8302}
{"timestamp":"2018-10-18 21:56:19","price":17.7826,"volume":7,"bid":17.7628,"ask":17.7826}
{"timestamp":"2018-10-18 21:57:05","price":17.8865,"volume":205,"bid":17.8865,"ask":17.8961}
{"timestamp":"2018-10-18 21:58:44","price":17.8142,"volume":67,"bid":17.8142,"ask":17.8247}
{"timestamp":"2018-10-18 22:02:16","price":17.7888,"volume":250,"bid":17.7888,"ask":17.7995}
{"timestamp":"2018-10-18 22:06:08","price":17.868,"volume":1,"bid":17.8578,"ask":17.868}
{"timestamp":"2018-10-18 22:09:40","price":17.8921,"volume":6,"bid":17.8921,"ask":17.902}
{"timestamp":"2018-10-18 22:09:56","price":17.7768,"volume":5,"bid":17.7586,"ask":17.7768}
{"timestamp":"2018-10-18 22:10:29","price":17.8188,"volume":2,"bid":17.8096,"ask":17.8293}
{"timestamp":"2018-10-18 22:11:25","price":17.8908,"volume":7,"bid":17.8908,"ask":17.8991}
{"timestamp":"2018-10-18 22:13:00","price":17.8529,"volume":19,"bid":17.8431,"ask":17.8635}
{"timestamp":"2018-10-18 22:16:44","price":17.8166,"volume":2,"bid":17.8068,"ask":17.8275}
{"timestamp":"2018-10-18 22:19:14","price":17.8312,"volume":8,"bid":17.809,"ask":17.8312}
{"timestamp":"2018-10-18 22:19:45","price":17.8744,"volume":44,"bid":17.8639,"ask":17.8841}
{"timestamp":"2018-10-18 22:20:57","price":17.8924,"volume":97,"bid":17.8723,"ask":17.8924}
{"timestamp":"2018-10-18 22:22:55","price":17.9377,"volume":4,"bid":17.919,"ask":17.9377}
{"timestamp":"2018-10-18 22:24:39","price":17.867,"volume":115,"bid":17.8567,"ask":17.8763}
{"timestamp":"2018-10-18 22:25:21","price":17.9209,"volume":2,"bid":17.9113,"ask":17.9309}
{"timestamp":"2018-10-18 22:29:29","price":17.9118,"volume":55,"bid":17.9118,"ask":17.9211}
{"timestamp":"2018-10-18 22:30:54","price":17.8833,"volume":6,"bid":17.8833,"ask":17.894}
{"timestamp":"2018-10-18 22:32:22","price":17.9124,"volume":984,"bid":17.9018,"ask":17.9124}
{"timestamp":"2018-10-18 22:32:28","price":17.9221,"volume":53,"bid":17.9005,"ask":17.9221}
{"timestamp":"2018-10-18 22:32:28","price":17.9012,"volume":23,"bid":17.8806,"ask":17.9012}
{"timestamp":"2018-10-18 22:32:33","price":17.8625,"volume":290,"bid":17.8625,"ask":17.8731}
{"timestamp":"2018-10-18 22:37:59","price":17.9514,"volume":1,"bid":17.9417,"ask":17.9514}
{"timestamp":"2018-10-18 22:44:25","price":17.8638,"volume":22,"bid":17.853,"ask":17.8638}
{"timestamp":"2018-10-18 22:46:02","price":17.8338,"volume":26,"bid":17.8227,"ask":17.8338}
{"timestamp":"2018-10-18 22:46:22","price":17.9016,"volume":114,"bid":17.8915,"ask":17.9121}
{"timestamp":"2018-10-18 22:46:48","price":17.8719,"volume":143,"bid":17.8719,"ask":17.8823}
{"timestamp":"2018-10-18 22:52:53","price":17.9113,"volume":111,"bid":17.9017,"ask":17.9216}
{"timestamp":"2018-10-18 22:58:27","price":17.9187,"volume":2,"bid":17.8985,"ask":17.9187}
{"timestamp":"2018-10-18 22:58:55","price":17.9376,"volume":96,"bid":17.9376,"ask":17.9471}
{"timestamp":"2018-10-18 22:59:24","price":17.9322,"volume":5,"bid":17.9219,"ask":17.9322}
{"timestamp":"2018-10-18 23:02:04","price":17.9585,"volume":365,"bid":17.9392,"ask":17.9585}
{"timestamp":"2018-10-18 23:02:17","price":17.9632,"volume":235,"bid":17.9632,"ask":17.9734}
{"timestamp":"2018-10-18 23:02:31","price":18.0095,"volume":491,"bid":18.0001,"ask":18.0095}
{"timestamp":"2018-10-18 23:02:57","price":17.9835,"volume":729,"bid":17.9835,"ask":17.9934}
{"timestamp":"2018-10-18 23:04:30","price":17.9399,"volume":242,"bid":17.93,"ask":17.9399}
{"timestamp":"2018-10-18 23:06:47","price":17.8692,"volume":59,"bid":17.8479,"ask":17.8692}
{"timestamp":"2018-10-18 23:07:17","price":17.861,"volume":70,"bid":17.861,"ask":17.8708}
{"timestamp":"2018-10-18 23:07:22","price":17.9336,"volume":200,"bid":17.9152,"ask":17.9336}
{"timestamp":"2018-10-18 23:07:59","price":17.9254,"volume":492,"bid":17.9149,"ask":17.9254}
{"timestamp":"2018-10-18 23:08:47","price":17.888,"volume":56,"bid":17.8776,"ask":17.8977}
{"timestamp":"2018-10-18 23:09:13","price":17.928,"volume":482,"bid":17.9077,"ask":17.928}
{"timestamp":"2018-10-18 23:12:10","price":17.9724,"volume":211,"bid":17.9724,"ask":17.9819}
{"timestamp":"2018-10-18 23:13:56","price":17.9089,"volume":33,"bid":17.9089,"ask":17.9187}
{"timestamp":"2018-10-18 23:14:18","price":18.0132,"volume":820,"bid":18.004,"ask":18.0132}
{"timestamp":"2018-10-18 23:14:44","price":18.0757,"volume":164,"bid":18.0661,"ask":18.0859}
{"timestamp":"2018-10-18 23:14:47","price":18.039,"volume":132,"bid":18.0184,"ask":18.039}
{"timestamp":"2018-10-18 23:15:22","price":18.1206,"volume":2011,"bid":18.1109,"ask":18.1206}
{"timestamp":"2018-10-18 23:16:01","price":18.1155,"volume":185,"bid":18.0936,"ask":18.1155}
{"timestamp":"2018-10-18 23:16:20","price":18.0886,"volume":10,"bid":18.0687,"ask":18.0886}
{"timestamp":"2018-10-18 23:16:30","price":18.1245,"volume":5,"bid":18.1148,"ask":18.1245}
{"timestamp":"2018-10-18 23:17:15","price":18.1971,"volume":66,"bid":18.1867,"ask":18.2074}
{"timestamp":"2018-10-18 23:17:16","price":18.078,"volume":4100,"bid":18.0685,"ask":18.078}
{"timestamp":"2018-10-18 23:18:05","price":18.1296,"volume":11,"bid":18.1207,"ask":18.1296}
{"timestamp":"2018-10-18 23:18:30","price":18.0543,"volume":25,"bid":18.035,"ask":18.0543}
{"timestamp":"2018-10-18 23:18:59","price":18.1794,"volume":7,"bid":18.1794,"ask":18.1893}
{"timestamp":"2018-10-18 23:19:07","price":18.2271,"volume":738,"bid":18.2271,"ask":18.237}
{"timestamp":"2018-10-18 23:19:10","price":18.2741,"volume":47,"bid":18.2535,"ask":18.2741}
{"timestamp":"2018-10-18 23:19:27","price":18.17,"volume":4,"bid":18.1492,"ask":18.17}
{"timestamp":"2018-10-18 23:19:48","price":18.2665,"volume":22,"bid":18.2472,"ask":18.2665}
{"timestamp":"2018-10-18 23:19:57","price":18.205,"volume":656,"bid":18.1956,"ask":18.2151}
{"timestamp":"2018-10-18 23:20:03","price":18.268,"volume":632,"bid":18.2473,"ask":18.268}
{"timestamp":"2018-10-18 23:22:09","price":18.1462,"volume":101,"bid":18.1255,"ask":18.1462}
{"timestamp":"2018-10-18 23:22:10","price":18.2041,"volume":65,"bid":18.1854,"ask":18.2041}
{"timestamp":"2018-10-18 23:22:14","price":18.2403,"volume":132,"bid":18.2204,"ask":18.2403}
{"timestamp":"2018-10-18 23:22:16","price":18.1619,"volume":5,"bid":18.1619,"ask":18.1725}
{"timestamp":"2018-10-18 23:22:22","price":18.2185,"volume":15,"bid":18.2185,"ask":18.2291}
{"timestamp":"2018-10-18 23:22:27","price":18.1504,"volume":122,"bid":18.1504,"ask":18.1595}
{"timestamp":"2018-10-18 23:22:27","price":18.151,"volume":148,"bid":18.13,"ask":18.151}
{"timestamp":"2018-10-18 23:22:28","price":18.1751,"volume":1,"bid":18.1652,"ask":18.1849}
{"timestamp":"2018-10-18 23:22:31","price":18.166,"volume":55,"bid":18.1557,"ask":18.166}
{"timestamp":"2018-10-18 23:22:31","price":18.1109,"volume":12,"bid":18.0897,"ask":18.1109}
{"timestamp":"2018-10-18 23:22:40","price":18.1827,"volume":984,"bid":18.1729,"ask":18.1827}
{"timestamp":"2018-10-18 23:22:44","price":18.1957,"volume":7,"bid":18.1957,"ask":18.2056}
{"timestamp":"2018-10-18 23:22:47","price":18.2208,"volume":128,"bid":18.2018,"ask":18.2208}
{"timestamp":"2018-10-18 23:22:48","price":18.1687,"volume":33,"bid":18.1497,"ask":18.1687}
{"timestamp":"2018-10-18 23:23:16","price":18.079,"volume":94,"bid":18.0591,"ask":18.079}
{"timestamp":"2018-10-18 23:23:33","price":18.0963,"volume":161,"bid":18.0854,"ask":18.0963}
{"timestamp":"2018-10-18 23:23:41","price":18.0213,"volume":29,"bid":18.0005,"ask":18.0213}
{"timestamp":"2018-10-18 23:23:47","price":18.0823,"volume":4,"bid":18.0719,"ask":18.0823}
{"timestamp":"2018-10-18 23:23:50","price":18.0914,"volume":84,"bid":18.0701,"ask":18.0914}
{"timestamp":"2018-10-18 23:26:55","price":18.1136,"volume":984,"bid":18.1136,"ask":18.1238}
{"timestamp":"2018-10-18 23:28:06","price":18.1218,"volume":135,"bid":18.1118,"ask":18.1218}
{"timestamp":"2018-10-18 23:28:57","price":18.1557,"volume":351,"bid":18.145,"ask":18.1663}
{"timestamp":"2018-10-18 23:29:04","price":18.1408,"volume":419,"bid":18.1193,"ask":18.1408}
{"timestamp":"2018-10-18 23:30:28","price":18.1428,"volume":216,"bid":18.1244,"ask":18.1428}
{"timestamp":"2018-10-18 23:31:28","price":18.2019,"volume":82,"bid":18.1809,"ask":18.2019}
{"timestamp":"2018-10-18 23:31:28","price":18.1624,"volume":82,"bid":18.1624,"ask":18.1717}
{"timestamp":"2018-10-18 23:31:47","price":18.2311,"volume":30,"bid":18.2123,"ask":18.2311}
{"timestamp":"2018-10-18 23:33:30","price":18.2598,"volume":174,"bid":18.2405,"ask":18.2598}
{"timestamp":"2018-10-18 23:33:46","price":18.1693,"volume":19,"bid":18.1488,"ask":18.1693}
{"timestamp":"2018-10-18 23:35:39","price":18.2732,"volume":265,"bid":18.253,"ask":18.2732}
{"timestamp":"2018-10-18 23:35:57","price":18.254,"volume":563,"bid":18.254,"ask":18.2638}
{"timestamp":"2018-10-18 23:36:26","price":18.2249,"volume":1,"bid":18.2249,"ask":18.2351}
{"timestamp":"2018-10-18 23:38:06","price":18.3428,"volume":328,"bid":18.3428,"ask":18.3532}
{"timestamp":"2018-10-18 23:40:18","price":18.3548,"volume":6,"bid":18.3452,"ask":18.3651}
{"timestamp":"2018-10-18 23:41:30","price":18.2555,"volume":56,"bid":18.2337,"ask":18.2555}
{"timestamp":"2018-10-18 23:41:59","price":18.3033,"volume":10,"bid":18.3033,"ask":18.3131}
{"timestamp":"2018-10-18 23:42:41","price":18.3178,"volume":8,"bid":18.3178,"ask":18.3277}
{"timestamp":"2018-10-18 23:47:16","price":18.2499,"volume":32,"bid":18.2499,"ask":18.26}
{"timestamp":"2018-10-18 23:47:19","price":18.2453,"volume":76,"bid":18.2349,"ask":18.2453}
{"timestamp":"2018-10-18 23:47:53","price":18.3704,"volume":79,"bid":18.3704,"ask":18.3806}
{"timestamp":"2018-10-18 23:48:08","price":18.313,"volume":13,"bid":18.2925,"ask":18.313}
{"timestamp":"2018-10-18 23:49:19","price":18.2743,"volume":338,"bid":18.2645,"ask":18.284}
{"timestamp":"2018-10-18 23:49:31","price":18.297,"volume":11,"bid":18.276,"ask":18.297}
{"timestamp":"2018-10-18 23:49:33","price":18.2766,"volume":26,"bid":18.2563,"ask":18.2766}
{"timestamp":"2018-10-18 23:49:37","price":18.2521,"volume":328,"bid":18.2304,"ask":18.2521}
{"timestamp":"2018-10-18 23:49:39","price":18.2651,"volume":51,"bid":18.2561,"ask":18.2651}
{"timestamp":"2018-10-18 23:49:39","price":18.2962,"volume":229,"bid":18.2767,"ask":18.2962}
{"timestamp":"2018-10-18 23:49:39","price":18.2541,"volume":1,"bid":18.2352,"ask":18.2541}
{"timestamp":"2018-10-18 23:49:50","price":18.2255,"volume":216,"bid":18.2152,"ask":18.2255}
{"timestamp":"2018-10-18 23:49:50","price":18.2676,"volume":13,"bid":18.2572,"ask":18.2676}
{"timestamp":"2018-10-18 23:50:34","price":18.2765,"volume":20,"bid":18.2557,"ask":18.2765}
{"timestamp":"2018-10-18 23:50:55","price":18.2575,"volume":19,"bid":18.2381,"ask":18.2575}
{"timestamp":"2018-10-18 23:51:26","price":18.2714,"volume":134,"bid":18.2714,"ask":18.2817}
{"timestamp":"2018-10-18 23:51:34","price":18.2283,"volume":163,"bid":18.2187,"ask":18.2283}
{"timestamp":"2018-10-18 23:51:51","price":18.2043,"volume":18,"bid":18.2043,"ask":18.2138}
{"timestamp":"2018-10-18 23:52:05","price":18.2251,"volume":783,"bid":18.2052,"ask":18.2251}
{"timestamp":"2018-10-18 23:53:04","price":18.16,"volume":17,"bid":18.1414,"ask":18.16}
{"timestamp":"2018-10-18 23:53:50","price":18.17,"volume":3,"bid":18.1598,"ask":18.1804}
{"timestamp":"2018-10-18 23:54:27","price":18.2669,"volume":22,"bid":18.247,"ask":18.2669}
{"timestamp":"2018-10-18 23:54:41","price":18.1901,"volume":36,"bid":18.1805,"ask":18.1901}
{"timestamp":"2018-10-18 23:55:43","price":18.1922,"volume":643,"bid":18.1922,"ask":18.2014}
{"timestamp":"2018-10-18 23:56:39","price":18.1789,"volume":192,"bid":18.1689,"ask":18.1789}
{"timestamp":"2018-10-18 23:56:49","price":18.2084,"volume":162,"bid":18.1975,"ask":18.2084}
{"timestamp":"2018-10-18 23:59:52","price":18.193,"volume":2,"bid":18.1832,"ask":18.193}
{"timestamp":"2018-10-19 00:00:34","price":18.2664,"volume":4,"bid":18.2574,"ask":18.2664}
{"timestamp":"2018-10-19 00:02:20","price":18.2728,"volume":2,"bid":18.2628,"ask":18.2728}
{"timestamp":"2018-10-19 00:03:16","price":18.2146,"volume":147,"bid":18.2041,"ask":18.2252}
{"timestamp":"2018-10-19 00:07:59","price":18.2075,"volume":84,"bid":18.197,"ask":18.2075}
{"timestamp":"2018-10-19 00:08:37","price":18.2001,"volume":42,"bid":18.2001,"ask":18.22}
{"timestamp":"2018-10-19 00:11:05","price":18.303,"volume":666,"bid":18.2912,"ask":18.3129}
{"timestamp":"2018-10-19 00:11:27","price":18.2729,"volume":365,"bid":18.2729,"ask":18.2826}
{"timestamp":"2018-10-19 00:11:41","price":18.2602,"volume":6,"bid":18.2489,"ask":18.2698}
{"timestamp":"2018-10-19 00:11:41","price":18.2797,"volume":16,"bid":18.2702,"ask":18.2797}
{"timestamp":"2018-10-19 00:13:28","price":18.2879,"volume":8,"bid":18.2879,"ask":18.307}
{"timestamp":"2018-10-19 00:13:31","price":18.3489,"volume":21,"bid":18.3383,"ask":18.3489}
{"timestamp":"2018-10-19 00:13:53","price":18.3031,"volume":5,"bid":18.3031,"ask":18.3133}
{"timestamp":"2018-10-19 00:14:48","price":18.2814,"volume":27,"bid":18.2712,"ask":18.2814}
{"timestamp":"2018-10-19 00:15:20","price":18.3225,"volume":27,"bid":18.3116,"ask":18.3225}
{"timestamp":"2018-10-19 00:15:31","price":18.2506,"volume":18,"bid":18.2406,"ask":18.2506}
{"timestamp":"2018-10-19 00:15:34","price":18.271,"volume":275,"bid":18.26,"ask":18.271}
{"timestamp":"2018-10-19 00:15:36","price":18.3104,"volume":41,"bid":18.2997,"ask":18.32}
{"timestamp":"2018-10-19 00:15:42","price":18.2886,"volume":19,"bid":18.2778,"ask":18.2886}
{"timestamp":"2018-10-19 00:16:15","price":18.2686,"volume":8,"bid":18.2586,"ask":18.2686}
{"timestamp":"2018-10-19 00:16:17","price":18.2991,"volume":340,"bid":18.2893,"ask":18.2991}
{"timestamp":"2018-10-19 00:17:30","price":18.222,"volume":33,"bid":18.2115,"ask":18.222}
{"timestamp":"2018-10-19 00:18:30","price":18.2899,"volume":70,"bid":18.2793,"ask":18.2899}
{"timestamp":"2018-10-19 00:20:26","price":18.3389,"volume":60,"bid":18.3292,"ask":18.3389}
{"timestamp":"2018-10-19 00:20:34","price":18.3184,"volume":23,"bid":18.3081,"ask":18.3184}
{"timestamp":"2018-10-19 00:20:57","price":18.2757,"volume":45,"bid":18.2655,"ask":18.2757}
{"timestamp":"2018-10-19 00:21:05","price":18.2911,"volume":289,"bid":18.2818,"ask":18.2911}
{"timestamp":"2018-10-19 00:22:52","price":18.3853,"volume":10,"bid":18.3754,"ask":18.395}
{"timestamp":"2018-10-19 00:23:19","price":18.4053,"volume":126,"bid":18.3952,"ask":18.4053}
{"timestamp":"2018-10-19 00:23:29","price":18.4046,"volume":1442,"bid":18.3953,"ask":18.4046}
{"timestamp":"2018-10-19 00:23:47","price":18.3696,"volume":33,"bid":18.3598,"ask":18.3696}
{"timestamp":"2018-10-19 00:24:00","price":18.4442,"volume":123,"bid":18.4342,"ask":18.4442}
{"timestamp":"2018-10-19 00:24:44","price":18.4987,"volume":132,"bid":18.4885,"ask":18.5082}
{"timestamp":"2018-10-19 00:25:04","price":18.441,"volume":33,"bid":18.4308,"ask":18.441}
{"timestamp":"2018-10-19 00:25:08","price":18.4307,"volume":49,"bid":18.4307,"ask":18.452}
{"timestamp":"2018-10-19 00:25:22","price":18.398,"volume":22,"bid":18.3878,"ask":18.398}
{"timestamp":"2018-10-19 00:25:22","price":18.3984,"volume":5,"bid":18.3893,"ask":18.3984}
{"timestamp":"2018-10-19 00:25:52","price":18.4634,"volume":210,"bid":18.4634,"ask":18.4738}
{"timestamp":"2018-10-19 00:25:55","price":18.4009,"volume":79,"bid":18.4009,"ask":18.4197}
{"timestamp":"2018-10-19 00:27:06","price":18.496,"volume":7,"bid":18.4863,"ask":18.496}
{"timestamp":"2018-10-19 00:27:23","price":18.5511,"volume":4,"bid":18.5414,"ask":18.5511}
{"timestamp":"2018-10-19 00:28:03","price":18.5236,"volume":33,"bid":18.5142,"ask":18.5236}
{"timestamp":"2018-10-19 00:28:32","price":18.4891,"volume":46,"bid":18.4796,"ask":18.4891}
{"timestamp":"2018-10-19 00:28:39","price":18.5122,"volume":7,"bid":18.5015,"ask":18.5122}
{"timestamp":"2018-10-19 00:28:43","price":18.5039,"volume":142,"bid":18.4941,"ask":18.5039}
{"timestamp":"2018-10-19 00:28:51","price":18.5916,"volume":82,"bid":18.5815,"ask":18.601}
{"timestamp":"2018-10-19 00:28:54","price":18.5822,"volume":36,"bid":18.5822,"ask":18.5919}
{"timestamp":"2018-10-19 00:29:02","price":18.5101,"volume":27,"bid":18.5001,"ask":18.5101}
{"timestamp":"2018-10-19 00:29:04","price":18.4771,"volume":27,"bid":18.4676,"ask":18.4771}
{"timestamp":"2018-10-19 00:29:12","price":18.5579,"volume":344,"bid":18.5478,"ask":18.5579}
{"timestamp":"2018-10-19 00:29:46","price":18.4442,"volume":153,"bid":18.434,"ask":18.4442}
{"timestamp":"2018-10-19 00:29:48","price":18.4788,"volume":13,"bid":18.4685,"ask":18.4788}
{"timestamp":"2018-10-19 00:29:57","price":18.5554,"volume":3,"bid":18.5554,"ask":18.5751}
{"timestamp":"2018-10-19 00:30:01","price":18.4864,"volume":266,"bid":18.4864,"ask":18.4962}
{"timestamp":"2018-10-19 00:30:22","price":18.5233,"volume":48,"bid":18.5233,"ask":18.5424}
{"timestamp":"2018-10-19 00:31:05","price":18.5429,"volume":26,"bid":18.5322,"ask":18.5522}
{"timestamp":"2018-10-19 00:31:29","price":18.5677,"volume":39,"bid":18.5677,"ask":18.5877}
{"timestamp":"2018-10-19 00:31:43","price":18.5427,"volume":7,"bid":18.5328,"ask":18.5427}
{"timestamp":"2018-10-19 00:31:52","price":18.5155,"volume":15,"bid":18.5053,"ask":18.5256}
{"timestamp":"2018-10-19 00:32:38","price":18.4513,"volume":98,"bid":18.442,"ask":18.4513}
{"timestamp":"2018-10-19 00:32:56","price":18.4809,"volume":199,"bid":18.4707,"ask":18.4809}
{"timestamp":"2018-10-19 00:33:18","price":18.4587,"volume":2,"bid":18.4587,"ask":18.4693}
{"timestamp":"2018-10-19 00:33:20","price":18.3826,"volume":221,"bid":18.3826,"ask":18.3927}
{"timestamp":"2018-10-19 00:33:58","price":18.4272,"volume":33,"bid":18.4173,"ask":18.4368}
{"timestamp":"2018-10-19 00:34:26","price":18.4958,"volume":2,"bid":18.485,"ask":18.4958}
{"timestamp":"2018-10-19 00:34:44","price":18.3809,"volume":138,"bid":18.3718,"ask":18.3809}
{"timestamp":"2018-10-19 00:35:12","price":18.417,"volume":317,"bid":18.4075,"ask":18.417}
{"timestamp":"2018-10-19 00:35:33","price":18.4341,"volume":123,"bid":18.4236,"ask":18.4433}
{"timestamp":"2018-10-19 00:36:20","price":18.2485,"volume":112,"bid":18.2391,"ask":18.2485}
{"timestamp":"2018-10-19 00:36:20","price":18.2587,"volume":3581,"bid":18.2587,"ask":18.27}
{"timestamp":"2018-10-19 00:36:37","price":18.3199,"volume":93,"bid":18.3092,"ask":18.3298}
{"timestamp":"2018-10-19 00:36:38","price":18.2961,"volume":99,"bid":18.2961,"ask":18.317}
{"timestamp":"2018-10-19 00:37:10","price":18.279,"volume":65,"bid":18.279,"ask":18.2885}
{"timestamp":"2018-10-19 00:37:26","price":18.2065,"volume":310,"bid":18.1961,"ask":18.2065}
{"timestamp":"2018-10-19 00:37:34","price":18.2508,"volume":96,"bid":18.2508,"ask":18.2703}
{"timestamp":"2018-10-19 00:37:41","price":18.2229,"volume":7,"bid":18.2128,"ask":18.2324}
{"timestamp":"2018-10-19 00:37:41","price":18.2466,"volume":592,"bid":18.2368,"ask":18.2466}
{"timestamp":"2018-10-19 00:38:03","price":18.4043,"volume":187,"bid":18.3939,"ask":18.4149}
{"timestamp":"2018-10-19 00:38:03","price":18.35,"volume":27,"bid":18.3391,"ask":18.35}
{"timestamp":"2018-10-19 00:38:16","price":18.3487,"volume":164,"bid":18.3387,"ask":18.3487}
{"timestamp":"2018-10-19 00:38:46","price":18.3467,"volume":486,"bid":18.3467,"ask":18.3671}
{"timestamp":"2018-10-19 00:39:42","price":18.3881,"volume":209,"bid":18.3783,"ask":18.3881}
{"timestamp":"2018-10-19 00:40:41","price":18.4294,"volume":663,"bid":18.4294,"ask":18.4505}
{"timestamp":"2018-10-19 00:42:53","price":18.4554,"volume":11,"bid":18.4455,"ask":18.4554}
{"timestamp":"2018-10-19 00:43:49","price":18.4588,"volume":95,"bid":18.449,"ask":18.4588}
{"timestamp":"2018-10-19 00:44:05","price":18.406,"volume":2,"bid":18.406,"ask":18.4259}
{"timestamp":"2018-10-19 00:45:33","price":18.4333,"volume":2,"bid":18.4222,"ask":18.442}
{"timestamp":"2018-10-19 00:46:04","price":18.2733,"volume":13,"bid":18.2627,"ask":18.2733}
{"timestamp":"2018-10-19 00:47:26","price":18.3579,"volume":9,"bid":18.3474,"ask":18.3579}
{"timestamp":"2018-10-19 00:51:51","price":18.4081,"volume":77,"bid":18.3977,"ask":18.4081}
{"timestamp":"2018-10-19 00:54:23","price":18.3909,"volume":6,"bid":18.3807,"ask":18.401}
{"timestamp":"2018-10-19 00:54:25","price":18.4386,"volume":6,"bid":18.4386,"ask":18.4597}
{"timestamp":"2018-10-19 00:54:50","price":18.4533,"volume":319,"bid":18.4424,"ask":18.4533}
{"timestamp":"2018-10-19 00:55:20","price":18.3994,"volume":1826,"bid":18.3894,"ask":18.3994}
{"timestamp":"2018-10-19 00:57:33","price":18.3907,"volume":46,"bid":18.3907,"ask":18.4095}
{"timestamp":"2018-10-19 00:59:59","price":18.4991,"volume":5,"bid":18.4991,"ask":18.5185}
{"timestamp":"2018-10-19 01:00:40","price":18.4757,"volume":8,"bid":18.466,"ask":18.4857}
{"timestamp":"2018-10-19 01:01:18","price":18.4464,"volume":328,"bid":18.4464,"ask":18.4565}
{"timestamp":"2018-10-19 01:01:37","price":18.4359,"volume":83,"bid":18.4251,"ask":18.4359}
{"timestamp":"2018-10-19 01:02:15","price":18.3957,"volume":33,"bid":18.3861,"ask":18.405}
{"timestamp":"2018-10-19 01:02:21","price":18.3558,"volume":374,"bid":18.3455,"ask":18.3558}
{"timestamp":"2018-10-19 01:03:39","price":18.4056,"volume":3,"bid":18.4056,"ask":18.4261}
{"timestamp":"2018-10-19 01:03:58","price":18.4587,"volume":16,"bid":18.4487,"ask":18.4587}
{"timestamp":"2018-10-19 01:04:13","price":18.356,"volume":3,"bid":18.356,"ask":18.3747}
{"timestamp":"2018-10-19 01:04:35","price":18.3664,"volume":27,"bid":18.3561,"ask":18.3664}
{"timestamp":"2018-10-19 01:04:47","price":18.342,"volume":1,"bid":18.3325,"ask":18.3516}
{"timestamp":"2018-10-19 01:05:10","price":18.3672,"volume":263,"bid":18.3576,"ask":18.3672}
{"timestamp":"2018-10-19 01:05:20","price":18.3055,"volume":12,"bid":18.3055,"ask":18.3269}
{"timestamp":"2018-10-19 01:07:39","price":18.3502,"volume":5,"bid":18.3399,"ask":18.3502}
{"timestamp":"2018-10-19 01:07:40","price":18.385,"volume":5,"bid":18.3745,"ask":18.385}
{"timestamp":"2018-10-19 01:09:40","price":18.3655,"volume":164,"bid":18.3553,"ask":18.3655}
{"timestamp":"2018-10-19 01:12:32","price":18.3842,"volume":4,"bid":18.3731,"ask":18.394}
{"timestamp":"2018-10-19 01:13:32","price":18.2889,"volume":194,"bid":18.2889,"ask":18.3085}
{"timestamp":"2018-10-19 01:15:42","price":18.3092,"volume":6,"bid":18.299,"ask":18.3092}
{"timestamp":"2018-10-19 01:17:00","price":18.2821,"volume":33,"bid":18.2722,"ask":18.2821}
{"timestamp":"2018-10-19 01:18:02","price":18.3283,"volume":295,"bid":18.3178,"ask":18.3382}
{"timestamp":"2018-10-19 01:18:32","price":18.2858,"volume":1451,"bid":18.2755,"ask":18.2858}
{"timestamp":"2018-10-19 01:18:35","price":18.4162,"volume":31,"bid":18.4053,"ask":18.4162}
{"timestamp":"2018-10-19 01:19:56","price":18.3712,"volume":164,"bid":18.3712,"ask":18.3804}
{"timestamp":"2018-10-19 01:25:23","price":18.3369,"volume":7,"bid":18.3264,"ask":18.3369}
{"timestamp":"2018-10-19 01:26:15","price":18.414,"volume":109,"bid":18.4034,"ask":18.414}
{"timestamp":"2018-10-19 01:28:20","price":18.3441,"volume":15,"bid":18.3339,"ask":18.3441}
{"timestamp":"2018-10-19 01:30:53","price":18.3708,"volume":4,"bid":18.3708,"ask":18.3808}
{"timestamp":"2018-10-19 01:31:14","price":18.3069,"volume":2,"bid":18.3069,"ask":18.3171}
{"timestamp":"2018-10-19 01:34:00","price":18.394,"volume":2106,"bid":18.3843,"ask":18.394}
{"timestamp":"2018-10-19 01:34:44","price":18.3789,"volume":36,"bid":18.3692,"ask":18.3789}
{"timestamp":"2018-10-19 01:38:06","price":18.332,"volume":2,"bid":18.3219,"ask":18.332}
{"timestamp":"2018-10-19 01:41:29","price":18.4285,"volume":94,"bid":18.4177,"ask":18.4285}
{"timestamp":"2018-10-19 01:43:03","price":18.381,"volume":4,"bid":18.3709,"ask":18.381}
{"timestamp":"2018-10-19 01:44:06","price":18.3968,"volume":25,"bid":18.3858,"ask":18.4075}
{"timestamp":"2018-10-19 01:49:45","price":18.4165,"volume":195,"bid":18.4066,"ask":18.4165}
{"timestamp":"2018-10-19 01:50:52","price":18.5345,"volume":505,"bid":18.524,"ask":18.5345}
{"timestamp":"2018-10-19 01:51:22","price":18.4498,"volume":4,"bid":18.4392,"ask":18.4498}
{"timestamp":"2018-10-19 01:52:15","price":18.572,"volume":132,"bid":18.572,"ask":18.5908}
{"timestamp":"2018-10-19 01:52:15","price":18.557,"volume":164,"bid":18.5467,"ask":18.557}
{"timestamp":"2018-10-19 01:52:16","price":18.5614,"volume":7,"bid":18.5511,"ask":18.5614}
{"timestamp":"2018-10-19 01:52:16","price":18.4994,"volume":984,"bid":18.4895,"ask":18.4994}
{"timestamp":"2018-10-19 01:54:00","price":18.4541,"volume":3,"bid":18.4541,"ask":18.4647}
{"timestamp":"2018-10-19 01:54:03","price":18.4557,"volume":3,"bid":18.4557,"ask":18.4748}
{"timestamp":"2018-10-19 01:57:19","price":18.5303,"volume":174,"bid":18.5201,"ask":18.5391}
{"timestamp":"2018-10-19 01:57:23","price":18.5378,"volume":5,"bid":18.5281,"ask":18.5378}
{"timestamp":"2018-10-19 01:58:04","price":18.5249,"volume":53,"bid":18.5146,"ask":18.5347}
{"timestamp":"2018-10-19 02:07:47","price":18.527,"volume":33,"bid":18.517,"ask":18.527}
{"timestamp":"2018-10-19 02:07:59","price":18.5151,"volume":10,"bid":18.5053,"ask":18.5244}
{"timestamp":"2018-10-19 02:08:24","price":18.5673,"volume":605,"bid":18.5569,"ask":18.5775}
{"timestamp":"2018-10-19 02:09:36","price":18.5391,"volume":4,"bid":18.5391,"ask":18.5608}
{"timestamp":"2018-10-19 02:10:04","price":18.4263,"volume":6,"bid":18.4164,"ask":18.4263}
{"timestamp":"2018-10-19 02:10:11","price":18.5618,"volume":13,"bid":18.5618,"ask":18.5722}
{"timestamp":"2018-10-19 02:11:48","price":18.4591,"volume":7,"bid":18.4491,"ask":18.4591}
{"timestamp":"2018-10-19 02:12:01","price":18.4337,"volume":212,"bid":18.4234,"ask":18.4439}
{"timestamp":"2018-10-19 02:14:43","price":18.4407,"volume":7,"bid":18.4308,"ask":18.45}
{"timestamp":"2018-10-19 02:16:20","price":18.4794,"volume":19,"bid":18.4704,"ask":18.4794}
{"timestamp":"2018-10-19 02:17:04","price":18.545,"volume":328,"bid":18.5342,"ask":18.555}
{"timestamp":"2018-10-19 02:19:38","price":18.5623,"volume":328,"bid":18.5523,"ask":18.5623}
{"timestamp":"2018-10-19 02:22:03","price":18.5788,"volume":33,"bid":18.5686,"ask":18.5788}
{"timestamp":"2018-10-19 02:23:37","price":18.553,"volume":42,"bid":18.553,"ask":18.5748}
{"timestamp":"2018-10-19 02:24:54","price":18.6414,"volume":6,"bid":18.6307,"ask":18.6414}
{"timestamp":"2018-10-19 02:24:57","price":18.6426,"volume":33,"bid":18.6325,"ask":18.6426}
{"timestamp":"2018-10-19 02:25:19","price":18.6295,"volume":4,"bid":18.6198,"ask":18.6295}
{"timestamp":"2018-10-19 02:25:27","price":18.5988,"volume":1322,"bid":18.5877,"ask":18.6088}
{"timestamp":"2018-10-19 02:26:14","price":18.6179,"volume":365,"bid":18.6179,"ask":18.6397}
{"timestamp":"2018-10-19 02:27:30","price":18.6485,"volume":7,"bid":18.6485,"ask":18.6676}
{"timestamp":"2018-10-19 02:28:05","price":18.5642,"volume":10,"bid":18.5642,"ask":18.5748}
{"timestamp":"2018-10-19 02:28:11","price":18.6761,"volume":4,"bid":18.6661,"ask":18.6761}
{"timestamp":"2018-10-19 02:28:28","price":18.6139,"volume":2868,"bid":18.6035,"ask":18.6139}
{"timestamp":"2018-10-19 02:28:50","price":18.6359,"volume":21,"bid":18.6257,"ask":18.6455}
{"timestamp":"2018-10-19 02:28:53","price":18.644,"volume":1620,"bid":18.6338,"ask":18.644}
{"timestamp":"2018-10-19 02:29:56","price":18.6787,"volume":60,"bid":18.6787,"ask":18.6987}
{"timestamp":"2018-10-19 02:30:23","price":18.6547,"volume":804,"bid":18.6547,"ask":18.6742}
{"timestamp":"2018-10-19 02:30:29","price":18.6165,"volume":328,"bid":18.6165,"ask":18.6258}
{"timestamp":"2018-10-19 02:31:05","price":18.5588,"volume":2,"bid":18.5588,"ask":18.5682}
{"timestamp":"2018-10-19 02:31:24","price":18.66,"volume":33,"bid":18.66,"ask":18.6794}
{"timestamp":"2018-10-19 02:31:38","price":18.578,"volume":164,"bid":18.578,"ask":18.5883}
{"timestamp":"2018-10-19 02:31:44","price":18.5387,"volume":11,"bid":18.529,"ask":18.5387}
{"timestamp":"2018-10-19 02:32:32","price":18.6091,"volume":296,"bid":18.5982,"ask":18.6197}
{"timestamp":"2018-10-19 02:35:29","price":18.5867,"volume":448,"bid":18.5758,"ask":18.5867}
{"timestamp":"2018-10-19 02:36:33","price":18.6659,"volume":20,"bid":18.6659,"ask":18.6762}
{"timestamp":"2018-10-19 02:37:28","price":18.6667,"volume":30,"bid":18.6667,"ask":18.6878}
{"timestamp":"2018-10-19 02:37:38","price":18.6042,"volume":3,"bid":18.6042,"ask":18.615}
{"timestamp":"2018-10-19 02:37:40","price":18.5568,"volume":12,"bid":18.5568,"ask":18.5755}
{"timestamp":"2018-10-19 02:42:55","price":18.7235,"volume":1,"bid":18.7133,"ask":18.7235}
{"timestamp":"2018-10-19 02:45:29","price":18.6874,"volume":164,"bid":18.6779,"ask":18.6874}
{"timestamp":"2018-10-19 02:45:33","price":18.6599,"volume":340,"bid":18.6599,"ask":18.6798}
{"timestamp":"2018-10-19 02:45:38","price":18.6782,"volume":34,"bid":18.6782,"ask":18.6993}
{"timestamp":"2018-10-19 02:47:11","price":18.6828,"volume":4,"bid":18.6731,"ask":18.692}
{"timestamp":"2018-10-19 02:47:37","price":18.7002,"volume":328,"bid":18.7002,"ask":18.7192}
{"timestamp":"2018-10-19 02:47:56","price":18.6284,"volume":78,"bid":18.6284,"ask":18.6491}
{"timestamp":"2018-10-19 02:51:02","price":18.736,"volume":56,"bid":18.7255,"ask":18.736}
{"timestamp":"2018-10-19 02:51:32","price":18.7262,"volume":253,"bid":18.7163,"ask":18.7262}
{"timestamp":"2018-10-19 02:51:34","price":18.7403,"volume":66,"bid":18.7295,"ask":18.7403}
{"timestamp":"2018-10-19 02:51:40","price":18.7381,"volume":13,"bid":18.728,"ask":18.748}
{"timestamp":"2018-10-19 02:51:45","price":18.7381,"volume":139,"bid":18.7381,"ask":18.7485}
{"timestamp":"2018-10-19 02:51:54","price":18.7891,"volume":218,"bid":18.7891,"ask":18.7993}
{"timestamp":"2018-10-19 02:51:56","price":18.8113,"volume":155,"bid":18.8013,"ask":18.8113}
{"timestamp":"2018-10-19 02:51:59","price":18.7591,"volume":1,"bid":18.7591,"ask":18.7694}
{"timestamp":"2018-10-19 02:52:39","price":18.8179,"volume":522,"bid":18.8082,"ask":18.8179}
{"timestamp":"2018-10-19 02:54:18","price":18.6976,"volume":20,"bid":18.6976,"ask":18.7172}
{"timestamp":"2018-10-19 02:55:06","price":18.684,"volume":1,"bid":18.684,"ask":18.6937}
{"timestamp":"2018-10-19 02:55:16","price":18.7641,"volume":152,"bid":18.754,"ask":18.7641}
{"timestamp":"2018-10-19 02:55:57","price":18.8156,"volume":7,"bid":18.8051,"ask":18.8156}
{"timestamp":"2018-10-19 02:56:13","price":18.8166,"volume":35,"bid":18.8065,"ask":18.8166}
{"timestamp":"2018-10-19 02:56:20","price":18.7286,"volume":223,"bid":18.7184,"ask":18.7286}
{"timestamp":"2018-10-19 02:56:40","price":18.756,"volume":7,"bid":18.7461,"ask":18.7656}
{"timestamp":"2018-10-19 02:58:55","price":18.7824,"volume":28,"bid":18.7824,"ask":18.7926}
{"timestamp":"2018-10-19 03:00:45","price":18.8041,"volume":13,"bid":18.7939,"ask":18.8041}
{"timestamp":"2018-10-19 03:02:29","price":18.7417,"volume":340,"bid":18.7315,"ask":18.7417}
{"timestamp":"2018-10-19 03:03:38","price":18.771,"volume":1069,"bid":18.7603,"ask":18.771}
{"timestamp":"2018-10-19 03:05:05","price":18.7378,"volume":984,"bid":18.7282,"ask":18.7378}
{"timestamp":"2018-10-19 03:05:38","price":18.8544,"volume":328,"bid":18.8544,"ask":18.8751}
{"timestamp":"2018-10-19 03:05:47","price":18.8584,"volume":199,"bid":18.8484,"ask":18.8689}
{"timestamp":"2018-10-19 03:07:47","price":18.8642,"volume":1121,"bid":18.8547,"ask":18.8642}
{"timestamp":"2018-10-19 03:07:55","price":18.8427,"volume":1,"bid":18.8427,"ask":18.8533}
{"timestamp":"2018-10-19 03:08:33","price":18.8184,"volume":23,"bid":18.8084,"ask":18.8184}
{"timestamp":"2018-10-19 03:08:36","price":18.8184,"volume":56,"bid":18.8184,"ask":18.8395}
{"timestamp":"2018-10-19 03:09:27","price":18.8162,"volume":365,"bid":18.8066,"ask":18.8162}
{"timestamp":"2018-10-19 03:09:41","price":18.8209,"volume":103,"bid":18.8209,"ask":18.8304}
{"timestamp":"2018-10-19 03:09:55","price":18.8359,"volume":33,"bid":18.8359,"ask":18.8464}
{"timestamp":"2018-10-19 03:10:29","price":18.7702,"volume":87,"bid":18.7597,"ask":18.7702}
{"timestamp":"2018-10-19 03:10:33","price":18.8453,"volume":365,"bid":18.8352,"ask":18.8551}
{"timestamp":"2018-10-19 03:10:40","price":18.7683,"volume":89,"bid":18.7683,"ask":18.7882}
{"timestamp":"2018-10-19 03:11:14","price":18.7112,"volume":27,"bid":18.7007,"ask":18.7112}
{"timestamp":"2018-10-19 03:11:16","price":18.7291,"volume":984,"bid":18.7192,"ask":18.7291}
{"timestamp":"2018-10-19 03:11:19","price":18.7696,"volume":225,"bid":18.7696,"ask":18.7895}
{"timestamp":"2018-10-19 03:11:26","price":18.8166,"volume":75,"bid":18.8068,"ask":18.8166}
{"timestamp":"2018-10-19 03:11:33","price":18.7105,"volume":365,"bid":18.7105,"ask":18.7203}
{"timestamp":"2018-10-19 03:11:42","price":18.7015,"volume":165,"bid":18.691,"ask":18.7015}
{"timestamp":"2018-10-19 03:11:56","price":18.5557,"volume":27,"bid":18.5458,"ask":18.5557}
{"timestamp":"2018-10-19 03:13:48","price":18.6744,"volume":263,"bid":18.6744,"ask":18.6845}
{"timestamp":"2018-10-19 03:14:31","price":18.6012,"volume":456,"bid":18.5916,"ask":18.6113}
{"timestamp":"2018-10-19 03:14:54","price":18.622,"volume":10,"bid":18.622,"ask":18.6418}
{"timestamp":"2018-10-19 03:14:56","price":18.6628,"volume":12,"bid":18.6539,"ask":18.6628}
{"timestamp":"2018-10-19 03:14:56","price":18.6689,"volume":302,"bid":18.6689,"ask":18.6782}
{"timestamp":"2018-10-19 03:15:17","price":18.6281,"volume":117,"bid":18.6281,"ask":18.6465}
{"timestamp":"2018-10-19 03:15:23","price":18.714,"volume":196,"bid":18.714,"ask":18.7337}
{"timestamp":"2018-10-19 03:15:34","price":18.6379,"volume":7,"bid":18.6278,"ask":18.6479}
{"timestamp":"2018-10-19 03:15:37","price":18.6115,"volume":27,"bid":18.6008,"ask":18.6221}
{"timestamp":"2018-10-19 03:15:47","price":18.62,"volume":131,"bid":18.6103,"ask":18.62}
{"timestamp":"2018-10-19 03:16:14","price":18.6633,"volume":34,"bid":18.6633,"ask":18.6836}
{"timestamp":"2018-10-19 03:16:46","price":18.7477,"volume":652,"bid":18.7372,"ask":18.7477}
{"timestamp":"2018-10-19 03:17:41","price":18.6988,"volume":538,"bid":18.6988,"ask":18.72}
{"timestamp":"2018-10-19 03:17:42","price":18.6364,"volume":42,"bid":18.6261,"ask":18.6364}
{"timestamp":"2018-10-19 03:18:02","price":18.7243,"volume":9,"bid":18.7243,"ask":18.735}
{"timestamp":"2018-10-19 03:18:36","price":18.7455,"volume":4,"bid":18.7455,"ask":18.765}
{"timestamp":"2018-10-19 03:19:32","price":18.7512,"volume":261,"bid":18.741,"ask":18.7613}
{"timestamp":"2018-10-19 03:19:43","price":18.7155,"volume":328,"bid":18.7155,"ask":18.7363}
{"timestamp":"2018-10-19 03:20:53","price":18.6288,"volume":164,"bid":18.6191,"ask":18.6288}
{"timestamp":"2018-10-19 03:21:07","price":18.6925,"volume":318,"bid":18.6824,"ask":18.6925}
{"timestamp":"2018-10-19 03:22:15","price":18.6224,"volume":328,"bid":18.6115,"ask":18.6224}
{"timestamp":"2018-10-19 03:23:06","price":18.6534,"volume":328,"bid":18.6441,"ask":18.6632}
{"timestamp":"2018-10-19 03:23:06","price":18.7163,"volume":165,"bid":18.7163,"ask":18.7259}
{"timestamp":"2018-10-19 03:23:58","price":18.691,"volume":4,"bid":18.691,"ask":18.7104}
{"timestamp":"2018-10-19 03:25:33","price":18.7189,"volume":2,"bid":18.7103,"ask":18.7189}
{"timestamp":"2018-10-19 03:25:33","price":18.7191,"volume":1,"bid":18.7191,"ask":18.7293}
{"timestamp":"2018-10-19 03:25:34","price":18.7366,"volume":1,"bid":18.7366,"ask":18.7564}
{"timestamp":"2018-10-19 03:25:44","price":18.7164,"volume":365,"bid":18.7073,"ask":18.7164}
{"timestamp":"2018-10-19 03:29:37","price":18.7136,"volume":382,"bid":18.7036,"ask":18.7136}
{"timestamp":"2018-10-19 03:35:05","price":18.751,"volume":10,"bid":18.7418,"ask":18.751}
{"timestamp":"2018-10-19 03:35:17","price":18.7563,"volume":7,"bid":18.7471,"ask":18.7563}
{"timestamp":"2018-10-19 03:43:38","price":18.8308,"volume":354,"bid":18.8201,"ask":18.8308}
{"timestamp":"2018-10-19 03:45:06","price":18.8394,"volume":1312,"bid":18.8292,"ask":18.8493}
{"timestamp":"2018-10-19 03:45:47","price":18.7679,"volume":33,"bid":18.758,"ask":18.7679}
{"timestamp":"2018-10-19 03:46:01","price":18.7534,"volume":175,"bid":18.7435,"ask":18.7534}
{"timestamp":"2018-10-19 03:47:00","price":18.6694,"volume":63,"bid":18.6694,"ask":18.6792}
{"timestamp":"2018-10-19 03:48:06","price":18.7883,"volume":16,"bid":18.7776,"ask":18.7989}
{"timestamp":"2018-10-19 03:51:28","price":18.7933,"volume":22,"bid":18.7833,"ask":18.7933}
{"timestamp":"2018-10-19 03:51:29","price":18.7532,"volume":340,"bid":18.7532,"ask":18.7635}
{"timestamp":"2018-10-19 03:52:35","price":18.7313,"volume":14,"bid":18.7218,"ask":18.7313}
{"timestamp":"2018-10-19 03:55:10","price":18.8099,"volume":4,"bid":18.8001,"ask":18.8099}
{"timestamp":"2018-10-19 03:55:31","price":18.7626,"volume":71,"bid":18.7626,"ask":18.7718}
{"timestamp":"2018-10-19 03:56:12","price":18.7788,"volume":353,"bid":18.768,"ask":18.7788}
{"timestamp":"2018-10-19 03:56:14","price":18.7687,"volume":47,"bid":18.7597,"ask":18.7687}
{"timestamp":"2018-10-19 03:56:17","price":18.7229,"volume":69,"bid":18.7134,"ask":18.7229}
{"timestamp":"2018-10-19 03:56:18","price":18.8571,"volume":1290,"bid":18.8467,"ask":18.8571}
{"timestamp":"2018-10-19 03:58:35","price":18.7407,"volume":1,"bid":18.7307,"ask":18.7407}
{"timestamp":"2018-10-19 03:59:09","price":18.7236,"volume":683,"bid":18.7134,"ask":18.7236}
{"timestamp":"2018-10-19 04:00:29","price":18.7511,"volume":135,"bid":18.7412,"ask":18.7511}
{"timestamp":"2018-10-19 04:00:48","price":18.7111,"volume":246,"bid":18.7014,"ask":18.7111}
{"timestamp":"2018-10-19 04:01:47","price":18.6947,"volume":107,"bid":18.6854,"ask":18.6947}
{"timestamp":"2018-10-19 04:03:11","price":18.5666,"volume":5,"bid":18.5666,"ask":18.5874}
{"timestamp":"2018-10-19 04:03:13","price":18.6535,"volume":430,"bid":18.6437,"ask":18.6535}
{"timestamp":"2018-10-19 04:03:41","price":18.6251,"volume":4,"bid":18.6142,"ask":18.6251}
{"timestamp":"2018-10-19 04:04:14","price":18.7087,"volume":2,"bid":18.7087,"ask":18.7282}
{"timestamp":"2018-10-19 04:04:28","price":18.7514,"volume":4,"bid":18.7415,"ask":18.7514}
{"timestamp":"2018-10-19 04:06:48","price":18.6712,"volume":105,"bid":18.6602,"ask":18.6712}
{"timestamp":"2018-10-19 04:08:51","price":18.5785,"volume":942,"bid":18.5691,"ask":18.5785}
{"timestamp":"2018-10-19 04:08:59","price":18.6335,"volume":328,"bid":18.6241,"ask":18.6428}
{"timestamp":"2018-10-19 04:09:35","price":18.533,"volume":926,"bid":18.5227,"ask":18.533}
{"timestamp":"2018-10-19 04:09:38","price":18.5275,"volume":20,"bid":18.5275,"ask":18.547}
{"timestamp":"2018-10-19 04:10:13","price":18.4503,"volume":171,"bid":18.4409,"ask":18.4503}
{"timestamp":"2018-10-19 04:10:33","price":18.3607,"volume":31,"bid":18.3607,"ask":18.3803}
{"timestamp":"2018-10-19 04:10:42","price":18.4428,"volume":246,"bid":18.433,"ask":18.4428}
{"timestamp":"2018-10-19 04:10:44","price":18.4106,"volume":27,"bid":18.4007,"ask":18.4106}
{"timestamp":"2018-10-19 04:10:46","price":18.4076,"volume":744,"bid":18.3981,"ask":18.4076}
{"timestamp":"2018-10-19 04:10:52","price":18.4667,"volume":441,"bid":18.4564,"ask":18.4769}
{"timestamp":"2018-10-19 04:10:55","price":18.4357,"volume":494,"bid":18.4255,"ask":18.4357}
{"timestamp":"2018-10-19 04:11:08","price":18.419,"volume":132,"bid":18.419,"ask":18.4389}
{"timestamp":"2018-10-19 04:11:27","price":18.5184,"volume":43,"bid":18.5092,"ask":18.5184}
{"timestamp":"2018-10-19 04:11:45","price":18.5055,"volume":638,"bid":18.5055,"ask":18.5272}
{"timestamp":"2018-10-19 04:12:15","price":18.4558,"volume":16,"bid":18.4558,"ask":18.4754}
{"timestamp":"2018-10-19 04:13:12","price":18.5803,"volume":4,"bid":18.5803,"ask":18.6019}
{"timestamp":"2018-10-19 04:13:23","price":18.5057,"volume":46,"bid":18.5057,"ask":18.5251}
{"timestamp":"2018-10-19 04:13:25","price":18.4755,"volume":45,"bid":18.4755,"ask":18.4949}
{"timestamp":"2018-10-19 04:14:23","price":18.5417,"volume":198,"bid":18.5417,"ask":18.5601}
{"timestamp":"2018-10-19 04:15:12","price":18.5478,"volume":950,"bid":18.5378,"ask":18.5478}
{"timestamp":"2018-10-19 04:15:44","price":18.4045,"volume":1,"bid":18.4045,"ask":18.4254}
{"timestamp":"2018-10-19 04:15:55","price":18.3925,"volume":109,"bid":18.3825,"ask":18.3925}
{"timestamp":"2018-10-19 04:16:00","price":18.4371,"volume":15,"bid":18.4267,"ask":18.447}
{"timestamp":"2018-10-19 04:16:16","price":18.3339,"volume":76,"bid":18.3231,"ask":18.3339}
{"timestamp":"2018-10-19 04:16:16","price":18.3834,"volume":179,"bid":18.3834,"ask":18.4037}
{"timestamp":"2018-10-19 04:16:19","price":18.3464,"volume":132,"bid":18.3464,"ask":18.3658}
{"timestamp":"2018-10-19 04:16:20","price":18.4155,"volume":132,"bid":18.4057,"ask":18.425}
{"timestamp":"2018-10-19 04:16:52","price":18.4817,"volume":613,"bid":18.4713,"ask":18.4817}
{"timestamp":"2018-10-19 04:17:16","price":18.3234,"volume":599,"bid":18.3134,"ask":18.3333}
{"timestamp":"2018-10-19 04:17:49","price":18.4257,"volume":13,"bid":18.4154,"ask":18.4352}
{"timestamp":"2018-10-19 04:18:15","price":18.3724,"volume":508,"bid":18.3724,"ask":18.391}
{"timestamp":"2018-10-19 04:18:25","price":18.2835,"volume":152,"bid":18.2735,"ask":18.2835}
{"timestamp":"2018-10-19 04:18:33","price":18.2709,"volume":327,"bid":18.2606,"ask":18.2811}
{"timestamp":"2018-10-19 04:18:36","price":18.3124,"volume":1243,"bid":18.302,"ask":18.3225}
{"timestamp":"2018-10-19 04:19:00","price":18.3073,"volume":9,"bid":18.3073,"ask":18.3274}
{"timestamp":"2018-10-19 04:19:01","price":18.3136,"volume":17,"bid":18.3136,"ask":18.3325}
{"timestamp":"2018-10-19 04:19:03","price":18.2359,"volume":83,"bid":18.2258,"ask":18.2458}
{"timestamp":"2018-10-19 04:19:10","price":18.2579,"volume":74,"bid":18.2476,"ask":18.2671}
{"timestamp":"2018-10-19 04:19:18","price":18.3375,"volume":21,"bid":18.3375,"ask":18.3575}
{"timestamp":"2018-10-19 04:19:24","price":18.2372,"volume":4,"bid":18.2265,"ask":18.2475}
{"timestamp":"2018-10-19 04:19:40","price":18.3155,"volume":200,"bid":18.3051,"ask":18.3155}
{"timestamp":"2018-10-19 04:19:43","price":18.2279,"volume":18,"bid":18.2172,"ask":18.237}
{"timestamp":"2018-10-19 04:20:25","price":18.2781,"volume":613,"bid":18.2781,"ask":18.2987}
{"timestamp":"2018-10-19 04:20:35","price":18.3193,"volume":70,"bid":18.3095,"ask":18.329}
{"timestamp":"2018-10-19 04:21:02","price":18.2974,"volume":46,"bid":18.2974,"ask":18.3201}
{"timestamp":"2018-10-19 04:21:11","price":18.2655,"volume":27,"bid":18.2562,"ask":18.2655}
{"timestamp":"2018-10-19 04:22:22","price":18.3595,"volume":328,"bid":18.3486,"ask":18.3595}
{"timestamp":"2018-10-19 04:23:25","price":18.3461,"volume":94,"bid":18.3358,"ask":18.3461}
{"timestamp":"2018-10-19 04:23:35","price":18.3636,"volume":328,"bid":18.353,"ask":18.3636}
{"timestamp":"2018-10-19 04:24:07","price":18.3896,"volume":334,"bid":18.3896,"ask":18.4088}
{"timestamp":"2018-10-19 04:24:38","price":18.3445,"volume":328,"bid":18.3445,"ask":18.3632}
{"timestamp":"2018-10-19 04:25:02","price":18.3348,"volume":17,"bid":18.3248,"ask":18.3348}
{"timestamp":"2018-10-19 04:29:08","price":18.4427,"volume":30,"bid":18.4427,"ask":18.4533}
{"timestamp":"2018-10-19 04:29:42","price":18.4083,"volume":111,"bid":18.3975,"ask":18.4174}
{"timestamp":"2018-10-19 04:29:42","price":18.4434,"volume":6,"bid":18.4434,"ask":18.4533}
{"timestamp":"2018-10-19 04:32:54","price":18.3956,"volume":719,"bid":18.3851,"ask":18.3956}
{"timestamp":"2018-10-19 04:35:21","price":18.3948,"volume":27,"bid":18.3849,"ask":18.3948}
{"timestamp":"2018-10-19 04:35:33","price":18.4674,"volume":8,"bid":18.4574,"ask":18.4777}
{"timestamp":"2018-10-19 04:36:14","price":18.4726,"volume":14,"bid":18.4616,"ask":18.4821}
{"timestamp":"2018-10-19 04:37:01","price":18.3729,"volume":33,"bid":18.3635,"ask":18.3821}
{"timestamp":"2018-10-19 04:37:05","price":18.4088,"volume":1,"bid":18.3985,"ask":18.4188}
{"timestamp":"2018-10-19 04:37:46","price":18.4036,"volume":155,"bid":18.3942,"ask":18.4036}
{"timestamp":"2018-10-19 04:40:15","price":18.3943,"volume":205,"bid":18.3841,"ask":18.3943}
{"timestamp":"2018-10-19 04:41:17","price":18.4454,"volume":106,"bid":18.4454,"ask":18.4656}
{"timestamp":"2018-10-19 04:42:23","price":18.4048,"volume":23,"bid":18.3953,"ask":18.4048}
{"timestamp":"2018-10-19 04:42:45","price":18.3627,"volume":1486,"bid":18.3627,"ask":18.3728}
{"timestamp":"2018-10-19 04:44:52","price":18.3374,"volume":2,"bid":18.3278,"ask":18.3374}
{"timestamp":"2018-10-19 04:45:01","price":18.3648,"volume":216,"bid":18.3544,"ask":18.3648}
{"timestamp":"2018-10-19 04:47:55","price":18.3012,"volume":33,"bid":18.2916,"ask":18.3115}
{"timestamp":"2018-10-19 04:49:46","price":18.2233,"volume":662,"bid":18.2135,"ask":18.2332}
{"timestamp":"2018-10-19 04:50:46","price":18.2019,"volume":33,"bid":18.1914,"ask":18.2019}
{"timestamp":"2018-10-19 04:50:56","price":18.1658,"volume":1203,"bid":18.1553,"ask":18.1757}
{"timestamp":"2018-10-19 04:51:05","price":18.161,"volume":56,"bid":18.1506,"ask":18.161}
{"timestamp":"2018-10-19 04:51:06","price":18.1734,"volume":7,"bid":18.1636,"ask":18.1734}
{"timestamp":"2018-10-19 04:51:15","price":18.0329,"volume":5,"bid":18.023,"ask":18.0329}
{"timestamp":"2018-10-19 04:53:18","price":18.276,"volume":93,"bid":18.276,"ask":18.2955}
{"timestamp":"2018-10-19 04:53:40","price":18.2037,"volume":427,"bid":18.1928,"ask":18.2128}
{"timestamp":"2018-10-19 04:54:40","price":18.262,"volume":197,"bid":18.262,"ask":18.2828}
{"timestamp":"2018-10-19 04:55:36","price":18.3217,"volume":27,"bid":18.312,"ask":18.3217}
{"timestamp":"2018-10-19 04:55:38","price":18.2211,"volume":11,"bid":18.2109,"ask":18.2211}
{"timestamp":"2018-10-19 04:56:21","price":18.2303,"volume":5,"bid":18.2303,"ask":18.2499}
{"timestamp":"2018-10-19 04:56:57","price":18.2681,"volume":151,"bid":18.2681,"ask":18.2886}
{"timestamp":"2018-10-19 04:57:18","price":18.2247,"volume":8,"bid":18.2148,"ask":18.2341}
{"timestamp":"2018-10-19 04:57:34","price":18.1785,"volume":77,"bid":18.169,"ask":18.1785}
{"timestamp":"2018-10-19 04:58:53","price":18.2768,"volume":164,"bid":18.2668,"ask":18.2768}
{"timestamp":"2018-10-19 04:58:57","price":18.3159,"volume":14,"bid":18.3051,"ask":18.3159}
{"timestamp":"2018-10-19 05:01:57","price":18.3491,"volume":87,"bid":18.3386,"ask":18.3491}
{"timestamp":"2018-10-19 05:07:06","price":18.3249,"volume":328,"bid":18.3151,"ask":18.3344}
{"timestamp":"2018-10-19 05:08:23","price":18.2697,"volume":50,"bid":18.2601,"ask":18.2697}
{"timestamp":"2018-10-19 05:08:39","price":18.3684,"volume":17,"bid":18.3587,"ask":18.3684}
{"timestamp":"2018-10-19 05:08:43","price":18.3471,"volume":6,"bid":18.3371,"ask":18.3471}
{"timestamp":"2018-10-19 05:10:24","price":18.3425,"volume":534,"bid":18.333,"ask":18.3518}
{"timestamp":"2018-10-19 05:18:57","price":18.4696,"volume":457,"bid":18.4696,"ask":18.4918}
{"timestamp":"2018-10-19 05:18:59","price":18.4682,"volume":813,"bid":18.4583,"ask":18.4682}
{"timestamp":"2018-10-19 05:19:44","price":18.4223,"volume":328,"bid":18.4223,"ask":18.4447}
{"timestamp":"2018-10-19 05:21:41","price":18.4023,"volume":62,"bid":18.3935,"ask":18.4023}
{"timestamp":"2018-10-19 05:22:24","price":18.4331,"volume":8,"bid":18.4331,"ask":18.4534}
{"timestamp":"2018-10-19 05:23:35","price":18.4239,"volume":27,"bid":18.4132,"ask":18.4239}
{"timestamp":"2018-10-19 05:23:46","price":18.4193,"volume":8,"bid":18.4083,"ask":18.4293}
{"timestamp":"2018-10-19 05:24:45","price":18.4202,"volume":116,"bid":18.4104,"ask":18.4202}
{"timestamp":"2018-10-19 05:26:12","price":18.5196,"volume":984,"bid":18.5099,"ask":18.5196}
{"timestamp":"2018-10-19 05:29:18","price":18.3479,"volume":2527,"bid":18.3376,"ask":18.3479}
{"timestamp":"2018-10-19 05:30:23","price":18.3657,"volume":164,"bid":18.3657,"ask":18.3757}
{"timestamp":"2018-10-19 05:31:01","price":18.4442,"volume":577,"bid":18.4344,"ask":18.4442}
{"timestamp":"2018-10-19 05:33:51","price":18.3483,"volume":33,"bid":18.338,"ask":18.3483}
{"timestamp":"2018-10-19 05:33:53","price":18.4142,"volume":984,"bid":18.4037,"ask":18.4142}
{"timestamp":"2018-10-19 05:37:14","price":18.396,"volume":52,"bid":18.386,"ask":18.396}
{"timestamp":"2018-10-19 05:38:23","price":18.3284,"volume":9,"bid":18.3183,"ask":18.3284}
{"timestamp":"2018-10-19 05:43:35","price":18.435,"volume":59,"bid":18.435,"ask":18.4444}
{"timestamp":"2018-10-19 05:43:44","price":18.364,"volume":16,"bid":18.354,"ask":18.3739}
{"timestamp":"2018-10-19 05:43:45","price":18.3684,"volume":43,"bid":18.3684,"ask":18.3883}
{"timestamp":"2018-10-19 05:54:32","price":18.4019,"volume":37,"bid":18.3911,"ask":18.4019}
{"timestamp":"2018-10-19 05:59:30","price":18.4572,"volume":263,"bid":18.4476,"ask":18.4572}
{"timestamp":"2018-10-19 06:00:23","price":18.3542,"volume":6,"bid":18.344,"ask":18.3542}
{"timestamp":"2018-10-19 06:01:45","price":18.4138,"volume":1,"bid":18.4038,"ask":18.4138}
{"timestamp":"2018-10-19 06:05:17","price":18.3755,"volume":13,"bid":18.3755,"ask":18.3857}
{"timestamp":"2018-10-19 06:06:45","price":18.4452,"volume":41,"bid":18.4354,"ask":18.4452}
{"timestamp":"2018-10-19 06:07:45","price":18.3732,"volume":35,"bid":18.3627,"ask":18.3732}
{"timestamp":"2018-10-19 06:09:54","price":18.2478,"volume":9,"bid":18.2383,"ask":18.2577}
{"timestamp":"2018-10-19 06:10:33","price":18.3122,"volume":7,"bid":18.3122,"ask":18.3329}
{"timestamp":"2018-10-19 06:12:11","price":18.3065,"volume":457,"bid":18.2969,"ask":18.3065}
{"timestamp":"2018-10-19 06:12:48","price":18.3477,"volume":33,"bid":18.3477,"ask":18.367}
{"timestamp":"2018-10-19 06:18:54","price":18.3719,"volume":11,"bid":18.3719,"ask":18.3915}
{"timestamp":"2018-10-19 06:21:48","price":18.3163,"volume":4,"bid":18.3061,"ask":18.3269}
{"timestamp":"2018-10-19 06:23:46","price":18.3942,"volume":14,"bid":18.3851,"ask":18.3942}
{"timestamp":"2018-10-19 06:24:02","price":18.3837,"volume":122,"bid":18.3837,"ask":18.3935}
{"timestamp":"2018-10-19 06:25:37","price":18.4313,"volume":1,"bid":18.4217,"ask":18.4313}
{"timestamp":"2018-10-19 06:30:44","price":18.3973,"volume":33,"bid":18.3973,"ask":18.4078}
{"timestamp":"2018-10-19 06:31:11","price":18.3613,"volume":2,"bid":18.3613,"ask":18.3709}
{"timestamp":"2018-10-19 06:31:26","price":18.372,"volume":28,"bid":18.372,"ask":18.3935}
{"timestamp":"2018-10-19 06:35:46","price":18.423,"volume":67,"bid":18.4132,"ask":18.423}
{"timestamp":"2018-10-19 06:37:03","price":18.4589,"volume":1,"bid":18.4589,"ask":18.4682}
{"timestamp":"2018-10-19 06:44:25","price":18.4165,"volume":33,"bid":18.4059,"ask":18.4165}
{"timestamp":"2018-10-19 06:46:54","price":18.4261,"volume":118,"bid":18.4161,"ask":18.4357}
{"timestamp":"2018-10-19 06:49:27","price":18.4913,"volume":5,"bid":18.4817,"ask":18.4913}
{"timestamp":"2018-10-19 06:49:28","price":18.4919,"volume":27,"bid":18.482,"ask":18.4919}
{"timestamp":"2018-10-19 06:49:32","price":18.4657,"volume":410,"bid":18.4556,"ask":18.4657}
{"timestamp":"2018-10-19 06:50:37","price":18.4489,"volume":25,"bid":18.4393,"ask":18.4582}
{"timestamp":"2018-10-19 06:51:36","price":18.429,"volume":1,"bid":18.4193,"ask":18.429}
{"timestamp":"2018-10-19 06:51:39","price":18.413,"volume":428,"bid":18.4019,"ask":18.413}
{"timestamp":"2018-10-19 06:51:53","price":18.4525,"volume":8,"bid":18.4422,"ask":18.4525}
{"timestamp":"2018-10-19 06:55:29","price":18.444,"volume":185,"bid":18.4335,"ask":18.444}
{"timestamp":"2018-10-19 06:55:49","price":18.3989,"volume":4,"bid":18.3989,"ask":18.4202}
{"timestamp":"2018-10-19 06:57:48","price":18.4766,"volume":67,"bid":18.4662,"ask":18.4766}
{"timestamp":"2018-10-19 07:00:20","price":18.4796,"volume":4,"bid":18.469,"ask":18.4796}
{"timestamp":"2018-10-19 07:03:45","price":18.5067,"volume":13,"bid":18.4981,"ask":18.5165}
{"timestamp":"2018-10-19 07:03:47","price":18.5093,"volume":81,"bid":18.5093,"ask":18.5298}
{"timestamp":"2018-10-19 07:07:32","price":18.4469,"volume":47,"bid":18.4469,"ask":18.4697}
{"timestamp":"2018-10-19 07:08:23","price":18.4336,"volume":311,"bid":18.4232,"ask":18.4336}
{"timestamp":"2018-10-19 07:15:24","price":18.4857,"volume":10,"bid":18.4754,"ask":18.4857}
{"timestamp":"2018-10-19 07:16:12","price":18.4882,"volume":2,"bid":18.4795,"ask":18.4882}
{"timestamp":"2018-10-19 07:17:11","price":18.4816,"volume":41,"bid":18.4816,"ask":18.4918}
{"timestamp":"2018-10-19 07:17:59","price":18.5324,"volume":16,"bid":18.5223,"ask":18.5324}
{"timestamp":"2018-10-19 07:18:41","price":18.4559,"volume":53,"bid":18.4461,"ask":18.4559}
{"timestamp":"2018-10-19 07:19:07","price":18.4496,"volume":12,"bid":18.4496,"ask":18.4601}
{"timestamp":"2018-10-19 07:21:31","price":18.4283,"volume":213,"bid":18.4283,"ask":18.4384}
{"timestamp":"2018-10-19 07:23:46","price":18.5327,"volume":6,"bid":18.5224,"ask":18.5327}
{"timestamp":"2018-10-19 07:23:47","price":18.5023,"volume":57,"bid":18.4925,"ask":18.5023}
{"timestamp":"2018-10-19 07:25:26","price":18.408,"volume":4,"bid":18.408,"ask":18.4177}
{"timestamp":"2018-10-19 07:25:55","price":18.3677,"volume":312,"bid":18.3569,"ask":18.3677}
{"timestamp":"2018-10-19 07:26:20","price":18.4758,"volume":17,"bid":18.4659,"ask":18.4867}
{"timestamp":"2018-10-19 07:26:25","price":18.4179,"volume":30,"bid":18.4179,"ask":18.4379}
{"timestamp":"2018-10-19 07:29:54","price":18.4639,"volume":97,"bid":18.4545,"ask":18.4639}
{"timestamp":"2018-10-19 07:30:07","price":18.4342,"volume":328,"bid":18.4241,"ask":18.4342}
{"timestamp":"2018-10-19 07:30:24","price":18.4359,"volume":164,"bid":18.4359,"ask":18.4461}
{"timestamp":"2018-10-19 07:34:29","price":18.541,"volume":13,"bid":18.541,"ask":18.5507}
{"timestamp":"2018-10-19 07:35:19","price":18.4417,"volume":33,"bid":18.4316,"ask":18.4517}
{"timestamp":"2018-10-19 07:37:26","price":18.5112,"volume":23,"bid":18.5008,"ask":18.5112}
{"timestamp":"2018-10-19 07:37:42","price":18.5165,"volume":32,"bid":18.5063,"ask":18.5165}
{"timestamp":"2018-10-19 07:37:42","price":18.459,"volume":42,"bid":18.4491,"ask":18.459}
{"timestamp":"2018-10-19 07:45:47","price":18.4433,"volume":92,"bid":18.4433,"ask":18.465}
{"timestamp":"2018-10-19 07:48:32","price":18.4853,"volume":3,"bid":18.4751,"ask":18.4853}
{"timestamp":"2018-10-19 07:48:59","price":18.4657,"volume":8,"bid":18.4555,"ask":18.4657}
{"timestamp":"2018-10-19 07:49:15","price":18.465,"volume":33,"bid":18.465,"ask":18.4865}
{"timestamp":"2018-10-19 07:50:48","price":18.4366,"volume":7,"bid":18.4366,"ask":18.4469}
{"timestamp":"2018-10-19 07:51:30","price":18.45,"volume":64,"bid":18.4395,"ask":18.45}
{"timestamp":"2018-10-19 07:54:18","price":18.3993,"volume":696,"bid":18.3885,"ask":18.3993}
{"timestamp":"2018-10-19 07:54:27","price":18.4289,"volume":2460,"bid":18.4187,"ask":18.4289}
{"timestamp":"2018-10-19 07:55:57","price":18.339,"volume":61,"bid":18.3283,"ask":18.339}
{"timestamp":"2018-10-19 07:56:07","price":18.4444,"volume":105,"bid":18.4341,"ask":18.4444}
{"timestamp":"2018-10-19 07:57:37","price":18.4106,"volume":87,"bid":18.4007,"ask":18.4106}
{"timestamp":"2018-10-19 08:04:58","price":18.3738,"volume":13,"bid":18.3648,"ask":18.3738}
{"timestamp":"2018-10-19 08:05:45","price":18.4104,"volume":33,"bid":18.4104,"ask":18.4298}
{"timestamp":"2018-10-19 08:06:04","price":18.3471,"volume":15,"bid":18.3376,"ask":18.3471}
{"timestamp":"2018-10-19 08:06:17","price":18.3069,"volume":49,"bid":18.3069,"ask":18.3172}
{"timestamp":"2018-10-19 08:07:19","price":18.3166,"volume":1,"bid":18.3061,"ask":18.3166}
{"timestamp":"2018-10-19 08:08:53","price":18.3089,"volume":462,"bid":18.2999,"ask":18.3089}
{"timestamp":"2018-10-19 08:09:50","price":18.3091,"volume":164,"bid":18.2991,"ask":18.3091}
{"timestamp":"2018-10-19 08:11:01","price":18.3502,"volume":50,"bid":18.3401,"ask":18.3502}
{"timestamp":"2018-10-19 08:12:18","price":18.3711,"volume":20,"bid":18.3607,"ask":18.3711}
{"timestamp":"2018-10-19 08:13:05","price":18.2851,"volume":144,"bid":18.2756,"ask":18.2851}
{"timestamp":"2018-10-19 08:33:22","price":18.3993,"volume":538,"bid":18.3893,"ask":18.4091}
{"timestamp":"2018-10-19 08:33:52","price":18.3323,"volume":164,"bid":18.3323,"ask":18.3531}
{"timestamp":"2018-10-19 08:34:26","price":18.3056,"volume":13,"bid":18.2952,"ask":18.3056}
{"timestamp":"2018-10-19 08:34:37","price":18.3208,"volume":27,"bid":18.3105,"ask":18.3208}
{"timestamp":"2018-10-19 08:35:00","price":18.3993,"volume":86,"bid":18.3886,"ask":18.4096}
{"timestamp":"2018-10-19 08:41:57","price":18.2974,"volume":253,"bid":18.2974,"ask":18.3166}
{"timestamp":"2018-10-19 08:43:52","price":18.3687,"volume":2,"bid":18.3588,"ask":18.3687}
{"timestamp":"2018-10-19 08:43:52","price":18.3466,"volume":9,"bid":18.3365,"ask":18.3567}
{"timestamp":"2018-10-19 08:48:19","price":18.4309,"volume":9,"bid":18.4214,"ask":18.4406}
{"timestamp":"2018-10-19 08:48:53","price":18.3576,"volume":1,"bid":18.3488,"ask":18.3576}
{"timestamp":"2018-10-19 08:51:53","price":18.3301,"volume":717,"bid":18.3192,"ask":18.3301}
{"timestamp":"2018-10-19 08:52:14","price":18.3752,"volume":6,"bid":18.3647,"ask":18.3852}
{"timestamp":"2018-10-19 08:58:18","price":18.4567,"volume":93,"bid":18.4567,"ask":18.4763}
{"timestamp":"2018-10-19 08:58:18","price":18.365,"volume":144,"bid":18.3546,"ask":18.365}
{"timestamp":"2018-10-19 08:58:36","price":18.3592,"volume":92,"bid":18.3493,"ask":18.3592}
{"timestamp":"2018-10-19 09:03:12","price":18.3759,"volume":12,"bid":18.3656,"ask":18.3759}
{"timestamp":"2018-10-19 09:08:10","price":18.3791,"volume":13,"bid":18.3688,"ask":18.3889}
{"timestamp":"2018-10-19 09:14:27","price":18.3854,"volume":92,"bid":18.3765,"ask":18.3854}
{"timestamp":"2018-10-19 09:14:30","price":18.3412,"volume":60,"bid":18.3412,"ask":18.3616}
{"timestamp":"2018-10-19 09:15:14","price":18.3522,"volume":15,"bid":18.3422,"ask":18.3522}
{"timestamp":"2018-10-19 09:22:30","price":18.3761,"volume":21,"bid":18.3651,"ask":18.3868}
{"timestamp":"2018-10-19 09:26:10","price":18.3671,"volume":21,"bid":18.3581,"ask":18.3772}
{"timestamp":"2018-10-19 09:26:41","price":18.3527,"volume":299,"bid":18.3429,"ask":18.3632}
{"timestamp":"2018-10-19 09:30:01","price":18.3756,"volume":18,"bid":18.3654,"ask":18.3756}
{"timestamp":"2018-10-19 09:31:30","price":18.3818,"volume":23,"bid":18.3722,"ask":18.3912}
{"timestamp":"2018-10-19 09:33:49","price":18.3776,"volume":811,"bid":18.3675,"ask":18.3776}
{"timestamp":"2018-10-19 09:39:43","price":18.4232,"volume":127,"bid":18.4132,"ask":18.4232}
{"timestamp":"2018-10-19 09:45:34","price":18.4266,"volume":68,"bid":18.4266,"ask":18.4481}
{"timestamp":"2018-10-19 09:46:18","price":18.3954,"volume":112,"bid":18.3954,"ask":18.4154}
{"timestamp":"2018-10-19 09:50:30","price":18.4203,"volume":3,"bid":18.4096,"ask":18.4304}
{"timestamp":"2018-10-19 09:53:40","price":18.4801,"volume":2,"bid":18.4699,"ask":18.4801}
{"timestamp":"2018-10-19 09:54:02","price":18.4763,"volume":264,"bid":18.4661,"ask":18.4763}
{"timestamp":"2018-10-19 09:54:56","price":18.3802,"volume":27,"bid":18.3802,"ask":18.3893}
{"timestamp":"2018-10-19 09:55:09","price":18.4102,"volume":154,"bid":18.4002,"ask":18.4102}
{"timestamp":"2018-10-19 09:55:17","price":18.4347,"volume":32,"bid":18.4246,"ask":18.4347}
{"timestamp":"2018-10-19 09:57:21","price":18.4063,"volume":16,"bid":18.3953,"ask":18.4063}
{"timestamp":"2018-10-19 09:57:41","price":18.4271,"volume":17,"bid":18.4271,"ask":18.4373}
{"timestamp":"2018-10-19 09:58:20","price":18.481,"volume":4,"bid":18.4706,"ask":18.481}
{"timestamp":"2018-10-19 09:58:20","price":18.4913,"volume":6,"bid":18.4809,"ask":18.4913}
{"timestamp":"2018-10-19 09:58:37","price":18.4327,"volume":5,"bid":18.4327,"ask":18.4429}
{"timestamp":"2018-10-19 09:58:48","price":18.477,"volume":39,"bid":18.466,"ask":18.486}
{"timestamp":"2018-10-19 10:00:04","price":18.4736,"volume":6,"bid":18.4647,"ask":18.4736}
{"timestamp":"2018-10-19 10:00:52","price":18.4329,"volume":37,"bid":18.4329,"ask":18.4533}
{"timestamp":"2018-10-19 10:01:35","price":18.5817,"volume":22,"bid":18.5712,"ask":18.5817}
{"timestamp":"2018-10-19 10:03:46","price":18.542,"volume":129,"bid":18.542,"ask":18.5615}
{"timestamp":"2018-10-19 10:09:18","price":18.5147,"volume":328,"bid":18.506,"ask":18.5147}
{"timestamp":"2018-10-19 10:11:41","price":18.4271,"volume":17,"bid":18.4171,"ask":18.4271}
{"timestamp":"2018-10-19 10:16:45","price":18.4275,"volume":60,"bid":18.4173,"ask":18.4275}
{"timestamp":"2018-10-19 10:21:07","price":18.4292,"volume":255,"bid":18.4201,"ask":18.4292}
{"timestamp":"2018-10-19 10:23:34","price":18.3957,"volume":50,"bid":18.3852,"ask":18.3957}
{"timestamp":"2018-10-19 10:23:42","price":18.4405,"volume":1,"bid":18.4405,"ask":18.461}
{"timestamp":"2018-10-19 10:27:50","price":18.3142,"volume":4,"bid":18.3039,"ask":18.3142}
{"timestamp":"2018-10-19 10:52:19","price":18.3629,"volume":8,"bid":18.3629,"ask":18.3827}
{"timestamp":"2018-10-19 10:53:25","price":18.4024,"volume":7,"bid":18.3925,"ask":18.4024}
{"timestamp":"2018-10-19 10:53:57","price":18.3585,"volume":328,"bid":18.3585,"ask":18.3691}
{"timestamp":"2018-10-19 10:54:34","price":18.3615,"volume":57,"bid":18.3516,"ask":18.3615}
{"timestamp":"2018-10-19 10:56:11","price":18.3323,"volume":92,"bid":18.3222,"ask":18.3323}
{"timestamp":"2018-10-19 10:56:48","price":18.314,"volume":4,"bid":18.314,"ask":18.3329}
{"timestamp":"2018-10-19 11:00:21","price":18.4182,"volume":17,"bid":18.408,"ask":18.4279}
{"timestamp":"2018-10-19 11:00:28","price":18.3719,"volume":6,"bid":18.3719,"ask":18.3919}
{"timestamp":"2018-10-19 11:01:15","price":18.4033,"volume":24,"bid":18.4033,"ask":18.4254}
{"timestamp":"2018-10-19 11:08:48","price":18.4355,"volume":663,"bid":18.4259,"ask":18.4355}
{"timestamp":"2018-10-19 11:12:02","price":18.3645,"volume":3,"bid":18.354,"ask":18.3739}
{"timestamp":"2018-10-19 11:13:07","price":18.4144,"volume":7,"bid":18.4037,"ask":18.4144}
{"timestamp":"2018-10-19 11:14:28","price":18.3108,"volume":172,"bid":18.3015,"ask":18.3108}
{"timestamp":"2018-10-19 11:14:31","price":18.3818,"volume":727,"bid":18.3818,"ask":18.4017}
{"timestamp":"2018-10-19 11:21:51","price":18.4118,"volume":7,"bid":18.4016,"ask":18.4212}
{"timestamp":"2018-10-19 11:23:16","price":18.5257,"volume":3,"bid":18.5257,"ask":18.5463}
{"timestamp":"2018-10-19 11:25:56","price":18.4856,"volume":457,"bid":18.4759,"ask":18.4951}
{"timestamp":"2018-10-19 11:28:39","price":18.4222,"volume":69,"bid":18.4222,"ask":18.443}
{"timestamp":"2018-10-19 11:31:46","price":18.4024,"volume":143,"bid":18.4024,"ask":18.4229}
{"timestamp":"2018-10-19 11:32:17","price":18.4235,"volume":82,"bid":18.4135,"ask":18.4235}
{"timestamp":"2018-10-19 11:36:26","price":18.5134,"volume":5,"bid":18.5032,"ask":18.5134}
{"timestamp":"2018-10-19 11:38:36","price":18.4669,"volume":40,"bid":18.4567,"ask":18.4669}
{"timestamp":"2018-10-19 11:40:21","price":18.4941,"volume":66,"bid":18.4835,"ask":18.5043}
{"timestamp":"2018-10-19 11:42:53","price":18.4696,"volume":158,"bid":18.4604,"ask":18.4696}
{"timestamp":"2018-10-19 11:43:45","price":18.4969,"volume":1,"bid":18.4863,"ask":18.5064}
{"timestamp":"2018-10-19 11:44:29","price":18.4926,"volume":365,"bid":18.483,"ask":18.4926}
{"timestamp":"2018-10-19 11:45:45","price":18.4119,"volume":33,"bid":18.4119,"ask":18.432}
{"timestamp":"2018-10-19 11:46:56","price":18.4702,"volume":58,"bid":18.4594,"ask":18.4799}
{"timestamp":"2018-10-19 11:46:57","price":18.4639,"volume":5,"bid":18.4639,"ask":18.483}
{"timestamp":"2018-10-19 11:48:12","price":18.4415,"volume":74,"bid":18.4307,"ask":18.4415}
{"timestamp":"2018-10-19 11:49:44","price":18.4986,"volume":328,"bid":18.4871,"ask":18.4986}
{"timestamp":"2018-10-19 11:49:49","price":18.4881,"volume":21,"bid":18.4881,"ask":18.4977}
{"timestamp":"2018-10-19 11:50:19","price":18.3787,"volume":5,"bid":18.3681,"ask":18.389}
{"timestamp":"2018-10-19 11:57:46","price":18.3974,"volume":92,"bid":18.3974,"ask":18.4079}
{"timestamp":"2018-10-19 12:00:32","price":18.4401,"volume":5,"bid":18.4304,"ask":18.4401}
{"timestamp":"2018-10-19 12:02:25","price":18.5161,"volume":15,"bid":18.5161,"ask":18.5262}
{"timestamp":"2018-10-19 12:03:59","price":18.4827,"volume":66,"bid":18.4722,"ask":18.492}
{"timestamp":"2018-10-19 12:05:16","price":18.4108,"volume":13,"bid":18.4108,"ask":18.42}
{"timestamp":"2018-10-19 12:06:47","price":18.4941,"volume":30,"bid":18.4941,"ask":18.5032}
{"timestamp":"2018-10-19 12:06:53","price":18.4635,"volume":170,"bid":18.4532,"ask":18.473}
{"timestamp":"2018-10-19 12:07:19","price":18.5316,"volume":48,"bid":18.5316,"ask":18.5414}
{"timestamp":"2018-10-19 12:07:33","price":18.5164,"volume":35,"bid":18.5067,"ask":18.5164}
{"timestamp":"2018-10-19 12:08:04","price":18.4338,"volume":2,"bid":18.4236,"ask":18.4338}
{"timestamp":"2018-10-19 12:08:30","price":18.4739,"volume":2577,"bid":18.4637,"ask":18.4833}
{"timestamp":"2018-10-19 12:08:49","price":18.4335,"volume":13,"bid":18.4335,"ask":18.4521}
{"timestamp":"2018-10-19 12:11:15","price":18.52,"volume":65,"bid":18.52,"ask":18.5302}
{"timestamp":"2018-10-19 12:11:42","price":18.5175,"volume":27,"bid":18.5175,"ask":18.5371}
{"timestamp":"2018-10-19 12:11:57","price":18.5326,"volume":11,"bid":18.5231,"ask":18.5326}
{"timestamp":"2018-10-19 12:12:34","price":18.5552,"volume":8,"bid":18.5443,"ask":18.5552}
{"timestamp":"2018-10-19 12:12:36","price":18.5269,"volume":55,"bid":18.5269,"ask":18.5466}
{"timestamp":"2018-10-19 12:12:37","price":18.5204,"volume":234,"bid":18.5115,"ask":18.5204}
{"timestamp":"2018-10-19 12:12:39","price":18.5198,"volume":328,"bid":18.5198,"ask":18.5397}
{"timestamp":"2018-10-19 12:12:43","price":18.5274,"volume":11,"bid":18.5179,"ask":18.5274}
{"timestamp":"2018-10-19 12:13:11","price":18.5694,"volume":46,"bid":18.5599,"ask":18.5694}
{"timestamp":"2018-10-19 12:14:06","price":18.5195,"volume":377,"bid":18.5098,"ask":18.5289}
{"timestamp":"2018-10-19 12:14:17","price":18.4783,"volume":7,"bid":18.4783,"ask":18.498}
{"timestamp":"2018-10-19 12:14:24","price":18.5699,"volume":2217,"bid":18.5699,"ask":18.5913}
{"timestamp":"2018-10-19 12:14:53","price":18.5555,"volume":30,"bid":18.5453,"ask":18.5555}
{"timestamp":"2018-10-19 12:15:13","price":18.5014,"volume":436,"bid":18.4913,"ask":18.5114}
{"timestamp":"2018-10-19 12:15:14","price":18.5295,"volume":12,"bid":18.5295,"ask":18.5393}
{"timestamp":"2018-10-19 12:16:16","price":18.6264,"volume":2,"bid":18.6167,"ask":18.6264}
{"timestamp":"2018-10-19 12:16:22","price":18.6271,"volume":328,"bid":18.6179,"ask":18.6271}
{"timestamp":"2018-10-19 12:16:49","price":18.5872,"volume":7,"bid":18.5872,"ask":18.6075}
{"timestamp":"2018-10-19 12:17:26","price":18.6064,"volume":3,"bid":18.6064,"ask":18.6285}
{"timestamp":"2018-10-19 12:17:28","price":18.5813,"volume":24,"bid":18.5712,"ask":18.5813}
{"timestamp":"2018-10-19 12:17:31","price":18.6114,"volume":363,"bid":18.6017,"ask":18.6114}
{"timestamp":"2018-10-19 12:20:08","price":18.546,"volume":33,"bid":18.546,"ask":18.5565}
{"timestamp":"2018-10-19 12:20:43","price":18.619,"volume":8,"bid":18.619,"ask":18.6394}
{"timestamp":"2018-10-19 12:21:19","price":18.6233,"volume":656,"bid":18.6138,"ask":18.6233}
{"timestamp":"2018-10-19 12:23:05","price":18.6535,"volume":466,"bid":18.6535,"ask":18.6745}
{"timestamp":"2018-10-19 12:23:13","price":18.6066,"volume":94,"bid":18.6066,"ask":18.6275}
{"timestamp":"2018-10-19 12:23:39","price":18.6139,"volume":63,"bid":18.6035,"ask":18.624}
{"timestamp":"2018-10-19 12:24:15","price":18.6147,"volume":328,"bid":18.6056,"ask":18.6249}
{"timestamp":"2018-10-19 12:24:46","price":18.6128,"volume":3,"bid":18.6128,"ask":18.6346}
{"timestamp":"2018-10-19 12:25:12","price":18.6703,"volume":9,"bid":18.6606,"ask":18.6807}
{"timestamp":"2018-10-19 12:25:35","price":18.6644,"volume":3,"bid":18.6543,"ask":18.6741}
{"timestamp":"2018-10-19 12:26:00","price":18.6785,"volume":69,"bid":18.668,"ask":18.6887}
{"timestamp":"2018-10-19 12:26:10","price":18.5991,"volume":5,"bid":18.5889,"ask":18.5991}
{"timestamp":"2018-10-19 12:26:42","price":18.6167,"volume":328,"bid":18.6065,"ask":18.6167}
{"timestamp":"2018-10-19 12:27:00","price":18.5722,"volume":1,"bid":18.5618,"ask":18.5722}
{"timestamp":"2018-10-19 12:27:30","price":18.6519,"volume":1,"bid":18.6418,"ask":18.6519}
{"timestamp":"2018-10-19 12:28:34","price":18.538,"volume":177,"bid":18.538,"ask":18.5588}
{"timestamp":"2018-10-19 12:28:38","price":18.5884,"volume":4,"bid":18.5792,"ask":18.5884}
{"timestamp":"2018-10-19 12:29:12","price":18.5529,"volume":1009,"bid":18.542,"ask":18.5529}
{"timestamp":"2018-10-19 12:31:10","price":18.6325,"volume":20,"bid":18.622,"ask":18.642}
{"timestamp":"2018-10-19 12:32:03","price":18.6282,"volume":82,"bid":18.6174,"ask":18.6282}
{"timestamp":"2018-10-19 12:32:06","price":18.5717,"volume":194,"bid":18.5619,"ask":18.5814}
{"timestamp":"2018-10-19 12:32:10","price":18.5573,"volume":16,"bid":18.5478,"ask":18.5667}
{"timestamp":"2018-10-19 12:32:55","price":18.5829,"volume":50,"bid":18.5721,"ask":18.5935}
{"timestamp":"2018-10-19 12:33:02","price":18.544,"volume":94,"bid":18.544,"ask":18.5543}
{"timestamp":"2018-10-19 12:35:49","price":18.5131,"volume":1,"bid":18.5023,"ask":18.5131}
{"timestamp":"2018-10-19 12:36:19","price":18.5422,"volume":3,"bid":18.5324,"ask":18.5524}
{"timestamp":"2018-10-19 12:36:41","price":18.5076,"volume":10,"bid":18.5076,"ask":18.5266}
{"timestamp":"2018-10-19 12:36:56","price":18.5888,"volume":2,"bid":18.5795,"ask":18.5888}
{"timestamp":"2018-10-19 12:38:52","price":18.5329,"volume":91,"bid":18.522,"ask":18.5437}
{"timestamp":"2018-10-19 12:39:21","price":18.5329,"volume":4,"bid":18.5329,"ask":18.5436}
{"timestamp":"2018-10-19 12:39:38","price":18.5148,"volume":20,"bid":18.5148,"ask":18.5248}
{"timestamp":"2018-10-19 12:39:44","price":18.5469,"volume":350,"bid":18.5368,"ask":18.5469}
{"timestamp":"2018-10-19 12:39:58","price":18.4696,"volume":77,"bid":18.4696,"ask":18.4901}
{"timestamp":"2018-10-19 12:39:59","price":18.4854,"volume":164,"bid":18.4756,"ask":18.4854}
{"timestamp":"2018-10-19 12:40:15","price":18.4548,"volume":978,"bid":18.4453,"ask":18.4641}
{"timestamp":"2018-10-19 12:43:25","price":18.5265,"volume":38,"bid":18.5162,"ask":18.5265}
{"timestamp":"2018-10-19 12:43:28","price":18.5045,"volume":2,"bid":18.4952,"ask":18.5145}
{"timestamp":"2018-10-19 12:44:54","price":18.4798,"volume":46,"bid":18.4798,"ask":18.5002}
{"timestamp":"2018-10-19 12:44:54","price":18.5547,"volume":349,"bid":18.5547,"ask":18.5654}
{"timestamp":"2018-10-19 12:45:28","price":18.5438,"volume":4,"bid":18.5339,"ask":18.5533}
{"timestamp":"2018-10-19 12:45:49","price":18.4832,"volume":6,"bid":18.4731,"ask":18.4931}
{"timestamp":"2018-10-19 12:46:59","price":18.5479,"volume":163,"bid":18.5382,"ask":18.5479}
{"timestamp":"2018-10-19 12:47:48","price":18.5455,"volume":4,"bid":18.5353,"ask":18.5564}
{"timestamp":"2018-10-19 12:53:36","price":18.4732,"volume":2,"bid":18.4631,"ask":18.4732}
{"timestamp":"2018-10-19 12:53:42","price":18.4968,"volume":34,"bid":18.4865,"ask":18.4968}
{"timestamp":"2018-10-19 12:56:42","price":18.5482,"volume":9965,"bid":18.538,"ask":18.5482}
{"timestamp":"2018-10-19 13:01:36","price":18.5652,"volume":8,"bid":18.5554,"ask":18.5652}
{"timestamp":"2018-10-19 13:04:21","price":18.6011,"volume":10,"bid":18.6011,"ask":18.6217}
{"timestamp":"2018-10-19 13:06:51","price":18.5839,"volume":22,"bid":18.5735,"ask":18.5839}
{"timestamp":"2018-10-19 13:08:17","price":18.6045,"volume":19,"bid":18.5938,"ask":18.6146}
{"timestamp":"2018-10-19 13:09:59","price":18.7007,"volume":82,"bid":18.6903,"ask":18.7007}
{"timestamp":"2018-10-19 13:11:41","price":18.6361,"volume":255,"bid":18.6361,"ask":18.657}
{"timestamp":"2018-10-19 13:12:17","price":18.5959,"volume":1555,"bid":18.5959,"ask":18.6157}
{"timestamp":"2018-10-19 13:12:28","price":18.6242,"volume":91,"bid":18.6135,"ask":18.6242}
{"timestamp":"2018-10-19 13:12:47","price":18.6263,"volume":9,"bid":18.6263,"ask":18.645}
{"timestamp":"2018-10-19 13:15:27","price":18.6644,"volume":91,"bid":18.6546,"ask":18.6736}
{"timestamp":"2018-10-19 13:15:43","price":18.604,"volume":4,"bid":18.5936,"ask":18.604}
{"timestamp":"2018-10-19 13:16:41","price":18.6637,"volume":256,"bid":18.6532,"ask":18.6637}
{"timestamp":"2018-10-19 13:18:50","price":18.6381,"volume":2206,"bid":18.6281,"ask":18.6381}
{"timestamp":"2018-10-19 13:21:28","price":18.678,"volume":1,"bid":18.678,"ask":18.6886}
{"timestamp":"2018-10-19 13:21:55","price":18.6361,"volume":908,"bid":18.6262,"ask":18.6457}
{"timestamp":"2018-10-19 13:22:36","price":18.5688,"volume":15,"bid":18.5595,"ask":18.5688}
{"timestamp":"2018-10-19 13:25:16","price":18.6298,"volume":10,"bid":18.6192,"ask":18.6298}
{"timestamp":"2018-10-19 13:30:02","price":18.6613,"volume":164,"bid":18.6613,"ask":18.6712}
{"timestamp":"2018-10-19 13:33:01","price":18.6915,"volume":170,"bid":18.6809,"ask":18.7014}
{"timestamp":"2018-10-19 13:34:22","price":18.6216,"volume":3,"bid":18.6114,"ask":18.6216}
{"timestamp":"2018-10-19 13:34:47","price":18.7095,"volume":67,"bid":18.6997,"ask":18.7186}
{"timestamp":"2018-10-19 13:35:13","price":18.6788,"volume":394,"bid":18.6694,"ask":18.6788}
{"timestamp":"2018-10-19 13:35:30","price":18.7078,"volume":128,"bid":18.7078,"ask":18.7177}
{"timestamp":"2018-10-19 13:36:16","price":18.6555,"volume":234,"bid":18.6445,"ask":18.6653}
{"timestamp":"2018-10-19 13:36:58","price":18.7119,"volume":97,"bid":18.7119,"ask":18.7319}
{"timestamp":"2018-10-19 13:37:03","price":18.675,"volume":37,"bid":18.6636,"ask":18.6843}
{"timestamp":"2018-10-19 13:37:19","price":18.7615,"volume":19,"bid":18.7615,"ask":18.7831}
{"timestamp":"2018-10-19 13:37:34","price":18.6918,"volume":94,"bid":18.682,"ask":18.6918}
{"timestamp":"2018-10-19 13:38:19","price":18.7381,"volume":99,"bid":18.7381,"ask":18.7576}
{"timestamp":"2018-10-19 13:39:47","price":18.6689,"volume":2,"bid":18.6689,"ask":18.688}
{"timestamp":"2018-10-19 13:40:05","price":18.705,"volume":18,"bid":18.705,"ask":18.7265}
{"timestamp":"2018-10-19 13:40:40","price":18.7113,"volume":273,"bid":18.7015,"ask":18.7113}
{"timestamp":"2018-10-19 13:40:59","price":18.7379,"volume":37,"bid":18.7277,"ask":18.7379}
{"timestamp":"2018-10-19 13:41:15","price":18.7344,"volume":1,"bid":18.7344,"ask":18.7557}
{"timestamp":"2018-10-19 13:41:34","price":18.6988,"volume":26,"bid":18.6988,"ask":18.7199}
{"timestamp":"2018-10-19 13:44:14","price":18.6477,"volume":90,"bid":18.6373,"ask":18.6477}
{"timestamp":"2018-10-19 13:44:25","price":18.6551,"volume":8,"bid":18.6457,"ask":18.6551}
{"timestamp":"2018-10-19 13:46:08","price":18.7052,"volume":1,"bid":18.6956,"ask":18.7155}
{"timestamp":"2018-10-19 13:46:57","price":18.6535,"volume":111,"bid":18.6428,"ask":18.6535}
{"timestamp":"2018-10-19 13:46:58","price":18.6915,"volume":522,"bid":18.6915,"ask":18.7018}
{"timestamp":"2018-10-19 13:47:38","price":18.6542,"volume":758,"bid":18.6448,"ask":18.6542}
{"timestamp":"2018-10-19 13:50:32","price":18.692,"volume":68,"bid":18.692,"ask":18.702}
{"timestamp":"2018-10-19 13:50:55","price":18.6679,"volume":62,"bid":18.6679,"ask":18.678}
{"timestamp":"2018-10-19 13:51:05","price":18.6509,"volume":7,"bid":18.6409,"ask":18.6509}
{"timestamp":"2018-10-19 13:51:44","price":18.6982,"volume":33,"bid":18.6879,"ask":18.7084}
{"timestamp":"2018-10-19 13:51:58","price":18.6704,"volume":7,"bid":18.66,"ask":18.6704}
{"timestamp":"2018-10-19 13:52:47","price":18.7174,"volume":4,"bid":18.708,"ask":18.7174}
{"timestamp":"2018-10-19 13:53:26","price":18.7008,"volume":407,"bid":18.7008,"ask":18.7111}
{"timestamp":"2018-10-19 13:53:47","price":18.7407,"volume":290,"bid":18.7407,"ask":18.7603}
{"timestamp":"2018-10-19 13:54:44","price":18.7527,"volume":1,"bid":18.7434,"ask":18.7625}
{"timestamp":"2018-10-19 13:57:07","price":18.624,"volume":234,"bid":18.6132,"ask":18.624}
{"timestamp":"2018-10-19 13:57:09","price":18.657,"volume":48,"bid":18.6471,"ask":18.657}
{"timestamp":"2018-10-19 13:57:16","price":18.6799,"volume":12,"bid":18.6799,"ask":18.6977}
{"timestamp":"2018-10-19 13:57:59","price":18.6731,"volume":5,"bid":18.6622,"ask":18.6731}
{"timestamp":"2018-10-19 13:58:34","price":18.6691,"volume":116,"bid":18.6598,"ask":18.6691}
{"timestamp":"2018-10-19 13:59:35","price":18.7881,"volume":373,"bid":18.7881,"ask":18.7982}
{"timestamp":"2018-10-19 14:00:29","price":18.6956,"volume":29,"bid":18.6864,"ask":18.6956}
{"timestamp":"2018-10-19 14:01:15","price":18.6919,"volume":5,"bid":18.6819,"ask":18.6919}
{"timestamp":"2018-10-19 14:01:49","price":18.7197,"volume":104,"bid":18.7103,"ask":18.7197}
{"timestamp":"2018-10-19 14:02:46","price":18.6775,"volume":35,"bid":18.6775,"ask":18.697}
{"timestamp":"2018-10-19 14:04:08","price":18.6597,"volume":319,"bid":18.6597,"ask":18.6691}
{"timestamp":"2018-10-19 14:04:53","price":18.5666,"volume":848,"bid":18.5565,"ask":18.5764}
{"timestamp":"2018-10-19 14:06:40","price":18.5657,"volume":21,"bid":18.557,"ask":18.5657}
{"timestamp":"2018-10-19 14:06:53","price":18.6161,"volume":71,"bid":18.6063,"ask":18.6161}
{"timestamp":"2018-10-19 14:09:40","price":18.6527,"volume":42,"bid":18.6527,"ask":18.6722}
{"timestamp":"2018-10-19 14:10:35","price":18.6958,"volume":788,"bid":18.686,"ask":18.6958}
{"timestamp":"2018-10-19 14:10:41","price":18.623,"volume":722,"bid":18.6132,"ask":18.623}
{"timestamp":"2018-10-19 14:10:49","price":18.6247,"volume":164,"bid":18.6146,"ask":18.6247}
{"timestamp":"2018-10-19 14:11:28","price":18.6635,"volume":26,"bid":18.6531,"ask":18.6635}
{"timestamp":"2018-10-19 14:13:31","price":18.6285,"volume":22,"bid":18.6188,"ask":18.6391}
{"timestamp":"2018-10-19 14:13:39","price":18.6668,"volume":197,"bid":18.6572,"ask":18.6668}
{"timestamp":"2018-10-19 14:15:05","price":18.7266,"volume":4,"bid":18.7164,"ask":18.7361}
{"timestamp":"2018-10-19 14:15:21","price":18.6857,"volume":11,"bid":18.6756,"ask":18.6857}
{"timestamp":"2018-10-19 14:16:48","price":18.6695,"volume":3,"bid":18.6695,"ask":18.6794}
{"timestamp":"2018-10-19 14:21:38","price":18.6548,"volume":4,"bid":18.6444,"ask":18.6548}
{"timestamp":"2018-10-19 14:22:06","price":18.6209,"volume":64,"bid":18.6209,"ask":18.6308}
{"timestamp":"2018-10-19 14:23:11","price":18.6456,"volume":18,"bid":18.6358,"ask":18.6456}
{"timestamp":"2018-10-19 14:23:19","price":18.642,"volume":642,"bid":18.6318,"ask":18.642}
{"timestamp":"2018-10-19 14:23:27","price":18.6427,"volume":26,"bid":18.6323,"ask":18.6427}
{"timestamp":"2018-10-19 14:24:14","price":18.6206,"volume":1,"bid":18.6105,"ask":18.6305}
{"timestamp":"2018-10-19 14:24:48","price":18.7333,"volume":21,"bid":18.7234,"ask":18.743}
{"timestamp":"2018-10-19 14:24:52","price":18.7194,"volume":16,"bid":18.7194,"ask":18.7296}
{"timestamp":"2018-10-19 14:24:53","price":18.6915,"volume":1320,"bid":18.6915,"ask":18.7022}
{"timestamp":"2018-10-19 14:26:00","price":18.6528,"volume":8,"bid":18.642,"ask":18.6625}
{"timestamp":"2018-10-19 14:26:31","price":18.6152,"volume":4,"bid":18.6057,"ask":18.6152}
{"timestamp":"2018-10-19 14:28:15","price":18.5987,"volume":4,"bid":18.5885,"ask":18.5987}
{"timestamp":"2018-10-19 14:28:18","price":18.5974,"volume":26,"bid":18.5876,"ask":18.607}
{"timestamp":"2018-10-19 14:28:51","price":18.6227,"volume":17,"bid":18.6121,"ask":18.6327}
{"timestamp":"2018-10-19 14:30:36","price":18.6617,"volume":143,"bid":18.6617,"ask":18.6818}
{"timestamp":"2018-10-19 14:31:20","price":18.6583,"volume":17,"bid":18.6481,"ask":18.6583}
{"timestamp":"2018-10-19 14:31:44","price":18.5421,"volume":62,"bid":18.5326,"ask":18.5421}
{"timestamp":"2018-10-19 14:32:13","price":18.5936,"volume":155,"bid":18.5936,"ask":18.6033}
{"timestamp":"2018-10-19 14:33:15","price":18.5665,"volume":475,"bid":18.557,"ask":18.5665}
{"timestamp":"2018-10-19 14:33:29","price":18.5992,"volume":448,"bid":18.5886,"ask":18.5992}
{"timestamp":"2018-10-19 14:35:45","price":18.6893,"volume":107,"bid":18.6893,"ask":18.7095}
{"timestamp":"2018-10-19 14:36:08","price":18.5725,"volume":57,"bid":18.5622,"ask":18.5725}
{"timestamp":"2018-10-19 14:36:46","price":18.5933,"volume":163,"bid":18.5837,"ask":18.5933}
{"timestamp":"2018-10-19 14:44:05","price":18.6176,"volume":3,"bid":18.6072,"ask":18.6268}
{"timestamp":"2018-10-19 14:44:13","price":18.7051,"volume":2,"bid":18.6949,"ask":18.7146}
{"timestamp":"2018-10-19 14:44:19","price":18.6825,"volume":5,"bid":18.6722,"ask":18.6825}
{"timestamp":"2018-10-19 14:44:22","price":18.688,"volume":32,"bid":18.6774,"ask":18.688}
{"timestamp":"2018-10-19 14:45:05","price":18.6245,"volume":13,"bid":18.614,"ask":18.6245}
{"timestamp":"2018-10-19 14:45:18","price":18.6437,"volume":4,"bid":18.6333,"ask":18.6437}
{"timestamp":"2018-10-19 14:48:44","price":18.5688,"volume":4,"bid":18.5585,"ask":18.5688}
{"timestamp":"2018-10-19 14:50:13","price":18.5794,"volume":95,"bid":18.5686,"ask":18.5794}
{"timestamp":"2018-10-19 14:51:47","price":18.5715,"volume":32,"bid":18.561,"ask":18.5715}
{"timestamp":"2018-10-19 14:52:06","price":18.6967,"volume":6,"bid":18.6967,"ask":18.7068}
{"timestamp":"2018-10-19 14:53:09","price":18.6275,"volume":29,"bid":18.6275,"ask":18.6372}
{"timestamp":"2018-10-19 14:54:16","price":18.6236,"volume":28,"bid":18.6236,"ask":18.6443}
{"timestamp":"2018-10-19 14:57:17","price":18.6179,"volume":14,"bid":18.6075,"ask":18.6179}
{"timestamp":"2018-10-19 14:57:53","price":18.6023,"volume":45,"bid":18.6023,"ask":18.621}
{"timestamp":"2018-10-19 15:00:00","price":18.6203,"volume":250,"bid":18.6102,"ask":18.6301}
{"timestamp":"2018-10-19 15:00:35","price":18.6199,"volume":51,"bid":18.6098,"ask":18.6199}
{"timestamp":"2018-10-19 15:05:30","price":18.5482,"volume":114,"bid":18.5375,"ask":18.5482}
{"timestamp":"2018-10-19 15:06:00","price":18.607,"volume":4,"bid":18.5973,"ask":18.6166}
{"timestamp":"2018-10-19 15:06:31","price":18.5973,"volume":52,"bid":18.5868,"ask":18.5973}
{"timestamp":"2018-10-19 15:08:16","price":18.6107,"volume":98,"bid":18.6012,"ask":18.6107}
{"timestamp":"2018-10-19 15:09:24","price":18.6129,"volume":33,"bid":18.6022,"ask":18.6226}
{"timestamp":"2018-10-19 15:10:54","price":18.5941,"volume":61,"bid":18.5844,"ask":18.5941}
{"timestamp":"2018-10-19 15:13:13","price":18.6181,"volume":5,"bid":18.6081,"ask":18.6181}
{"timestamp":"2018-10-19 15:14:04","price":18.6657,"volume":11,"bid":18.6657,"ask":18.6858}
{"timestamp":"2018-10-19 15:22:06","price":18.6924,"volume":49,"bid":18.6825,"ask":18.6924}
{"timestamp":"2018-10-19 15:24:27","price":18.6598,"volume":100,"bid":18.6501,"ask":18.6598}
{"timestamp":"2018-10-19 15:25:08","price":18.549,"volume":82,"bid":18.5383,"ask":18.549}
{"timestamp":"2018-10-19 15:27:21","price":18.6104,"volume":2759,"bid":18.6,"ask":18.6205}
{"timestamp":"2018-10-19 15:31:23","price":18.6221,"volume":6,"bid":18.6121,"ask":18.6221}
{"timestamp":"2018-10-19 15:32:35","price":18.6045,"volume":218,"bid":18.5944,"ask":18.6045}
{"timestamp":"2018-10-19 15:33:10","price":18.6366,"volume":38,"bid":18.6254,"ask":18.6366}
{"timestamp":"2018-10-19 15:33:56","price":18.5795,"volume":4,"bid":18.57,"ask":18.5795}
{"timestamp":"2018-10-19 15:34:04","price":18.6183,"volume":4,"bid":18.6091,"ask":18.6183}
{"timestamp":"2018-10-19 15:37:56","price":18.5701,"volume":23,"bid":18.5597,"ask":18.5803}
{"timestamp":"2018-10-19 15:40:47","price":18.6884,"volume":17,"bid":18.6786,"ask":18.6884}
{"timestamp":"2018-10-19 15:52:04","price":18.5516,"volume":611,"bid":18.5415,"ask":18.5612}
{"timestamp":"2018-10-19 15:53:22","price":18.5906,"volume":2097,"bid":18.5812,"ask":18.601}
{"timestamp":"2018-10-19 15:57:20","price":18.588,"volume":11,"bid":18.5779,"ask":18.598}
{"timestamp":"2018-10-19 15:57:54","price":18.5962,"volume":2,"bid":18.587,"ask":18.5962}
{"timestamp":"2018-10-19 16:00:25","price":18.6326,"volume":10,"bid":18.622,"ask":18.6326}
{"timestamp":"2018-10-19 16:00:57","price":18.6285,"volume":19,"bid":18.6186,"ask":18.6285}
{"timestamp":"2018-10-19 16:01:14","price":18.6509,"volume":38,"bid":18.6409,"ask":18.6509}
{"timestamp":"2018-10-19 16:02:16","price":18.6981,"volume":328,"bid":18.6874,"ask":18.6981}
{"timestamp":"2018-10-19 16:02:17","price":18.6902,"volume":164,"bid":18.6811,"ask":18.6902}
{"timestamp":"2018-10-19 16:03:41","price":18.7006,"volume":1,"bid":18.6909,"ask":18.7006}
{"timestamp":"2018-10-19 16:03:59","price":18.7815,"volume":31,"bid":18.7815,"ask":18.792}
{"timestamp":"2018-10-19 16:04:00","price":18.7371,"volume":328,"bid":18.7266,"ask":18.7371}
{"timestamp":"2018-10-19 16:04:32","price":18.6925,"volume":492,"bid":18.6821,"ask":18.7023}
{"timestamp":"2018-10-19 16:04:34","price":18.6585,"volume":115,"bid":18.6491,"ask":18.6585}
{"timestamp":"2018-10-19 16:06:30","price":18.7887,"volume":333,"bid":18.7789,"ask":18.7887}
{"timestamp":"2018-10-19 16:06:53","price":18.6881,"volume":3,"bid":18.6881,"ask":18.7064}
{"timestamp":"2018-10-19 16:07:28","price":18.7702,"volume":991,"bid":18.7702,"ask":18.7799}
{"timestamp":"2018-10-19 16:07:31","price":18.716,"volume":7,"bid":18.7064,"ask":18.716}
{"timestamp":"2018-10-19 16:07:38","price":18.7845,"volume":4,"bid":18.7744,"ask":18.7845}
{"timestamp":"2018-10-19 16:07:45","price":18.7757,"volume":284,"bid":18.7666,"ask":18.7757}
{"timestamp":"2018-10-19 16:08:23","price":18.853,"volume":1,"bid":18.8425,"ask":18.8628}
{"timestamp":"2018-10-19 16:08:44","price":18.7847,"volume":40,"bid":18.7753,"ask":18.7847}
{"timestamp":"2018-10-19 16:08:53","price":18.8019,"volume":10,"bid":18.7918,"ask":18.8019}
{"timestamp":"2018-10-19 16:09:15","price":18.8654,"volume":132,"bid":18.8541,"ask":18.8654}
{"timestamp":"2018-10-19 16:09:40","price":18.8592,"volume":26,"bid":18.8502,"ask":18.8592}
{"timestamp":"2018-10-19 16:09:46","price":18.9203,"volume":8,"bid":18.9098,"ask":18.9203}
{"timestamp":"2018-10-19 16:09:47","price":18.9413,"volume":328,"bid":18.9302,"ask":18.9413}
{"timestamp":"2018-10-19 16:09:52","price":18.995,"volume":32,"bid":18.995,"ask":19.0141}
{"timestamp":"2018-10-19 16:09:56","price":19.0018,"volume":82,"bid":18.9918,"ask":19.0018}
{"timestamp":"2018-10-19 16:09:59","price":19.0273,"volume":315,"bid":19.0273,"ask":19.0374}
{"timestamp":"2018-10-19 16:09:59","price":19.0202,"volume":12,"bid":19.0202,"ask":19.0397}
{"timestamp":"2018-10-19 16:10:01","price":19.0313,"volume":6,"bid":19.0212,"ask":19.0419}
{"timestamp":"2018-10-19 16:10:12","price":18.9757,"volume":191,"bid":18.9654,"ask":18.9757}
{"timestamp":"2018-10-19 16:10:19","price":18.9729,"volume":64,"bid":18.9627,"ask":18.9729}
{"timestamp":"2018-10-19 16:10:23","price":18.9731,"volume":1,"bid":18.9629,"ask":18.9731}
{"timestamp":"2018-10-19 16:10:25","price":19.0365,"volume":11,"bid":19.0268,"ask":19.0365}
{"timestamp":"2018-10-19 16:10:27","price":19.0013,"volume":4,"bid":18.9908,"ask":19.0013}
{"timestamp":"2018-10-19 16:10:35","price":19.0933,"volume":3,"bid":19.0829,"ask":19.0933}
{"timestamp":"2018-10-19 16:11:04","price":18.9548,"volume":17,"bid":18.9548,"ask":18.9746}
{"timestamp":"2018-10-19 16:11:21","price":19.0498,"volume":5,"bid":19.0498,"ask":19.0691}
{"timestamp":"2018-10-19 16:11:25","price":18.9535,"volume":27,"bid":18.9535,"ask":18.9637}
{"timestamp":"2018-10-19 16:11:37","price":18.8744,"volume":167,"bid":18.8642,"ask":18.8842}
{"timestamp":"2018-10-19 16:11:39","price":18.961,"volume":135,"bid":18.9508,"ask":18.961}
{"timestamp":"2018-10-19 16:11:58","price":18.8302,"volume":11,"bid":18.8201,"ask":18.8398}
{"timestamp":"2018-10-19 16:12:28","price":18.7089,"volume":189,"bid":18.6988,"ask":18.7181}
{"timestamp":"2018-10-19 16:12:29","price":18.7631,"volume":164,"bid":18.7631,"ask":18.7724}
{"timestamp":"2018-10-19 16:12:31","price":18.7771,"volume":6,"bid":18.7665,"ask":18.7771}
{"timestamp":"2018-10-19 16:12:32","price":18.8074,"volume":56,"bid":18.7975,"ask":18.8178}
{"timestamp":"2018-10-19 16:12:33","price":18.7812,"volume":5,"bid":18.7812,"ask":18.802}
{"timestamp":"2018-10-19 16:12:45","price":18.784,"volume":60,"bid":18.784,"ask":18.8049}
{"timestamp":"2018-10-19 16:12:53","price":18.8245,"volume":66,"bid":18.814,"ask":18.8245}
{"timestamp":"2018-10-19 16:12:54","price":18.8121,"volume":1,"bid":18.8121,"ask":18.8223}
{"timestamp":"2018-10-19 16:12:58","price":18.7573,"volume":130,"bid":18.7573,"ask":18.778}
{"timestamp":"2018-10-19 16:13:02","price":18.8795,"volume":84,"bid":18.8692,"ask":18.8897}
{"timestamp":"2018-10-19 16:13:06","price":18.7565,"volume":164,"bid":18.7565,"ask":18.7662}
{"timestamp":"2018-10-19 16:13:10","price":18.9266,"volume":5,"bid":18.9165,"ask":18.9368}
{"timestamp":"2018-10-19 16:13:19","price":18.8881,"volume":7,"bid":18.8781,"ask":18.8881}
{"timestamp":"2018-10-19 16:13:46","price":18.8623,"volume":61,"bid":18.852,"ask":18.8623}
{"timestamp":"2018-10-19 16:13:52","price":18.8962,"volume":7,"bid":18.8853,"ask":18.8962}
{"timestamp":"2018-10-19 16:14:34","price":18.9463,"volume":33,"bid":18.9362,"ask":18.9463}
{"timestamp":"2018-10-19 16:14:44","price":18.8746,"volume":306,"bid":18.8648,"ask":18.8746}
{"timestamp":"2018-10-19 16:14:45","price":18.9155,"volume":33,"bid":18.9155,"ask":18.9352}
{"timestamp":"2018-10-19 16:14:59","price":18.8643,"volume":26,"bid":18.8643,"ask":18.8836}
{"timestamp":"2018-10-19 16:15:02","price":18.9338,"volume":1,"bid":18.9244,"ask":18.9338}
{"timestamp":"2018-10-19 16:15:13","price":18.8804,"volume":129,"bid":18.8804,"ask":18.9006}
{"timestamp":"2018-10-19 16:16:24","price":18.878,"volume":29,"bid":18.868,"ask":18.878}
{"timestamp":"2018-10-19 16:17:01","price":18.798,"volume":15,"bid":18.798,"ask":18.808}
{"timestamp":"2018-10-19 16:19:13","price":18.948,"volume":17,"bid":18.939,"ask":18.948}
{"timestamp":"2018-10-19 16:19:24","price":18.9671,"volume":10,"bid":18.9587,"ask":18.9671}
{"timestamp":"2018-10-19 16:19:25","price":19.0195,"volume":164,"bid":19.0093,"ask":19.0195}
{"timestamp":"2018-10-19 16:19:27","price":18.9996,"volume":116,"bid":18.9888,"ask":19.0094}
{"timestamp":"2018-10-19 16:19:31","price":18.9345,"volume":294,"bid":18.9345,"ask":18.9445}
{"timestamp":"2018-10-19 16:19:31","price":18.9342,"volume":60,"bid":18.9342,"ask":18.9546}
{"timestamp":"2018-10-19 16:20:58","price":18.9783,"volume":4,"bid":18.9783,"ask":18.9885}
{"timestamp":"2018-10-19 16:21:17","price":18.9843,"volume":12,"bid":18.9748,"ask":18.9843}
{"timestamp":"2018-10-19 16:21:20","price":18.9546,"volume":264,"bid":18.9428,"ask":18.9546}
{"timestamp":"2018-10-19 16:21:36","price":18.9829,"volume":4,"bid":18.9731,"ask":18.9926}
{"timestamp":"2018-10-19 16:21:39","price":18.9563,"volume":54,"bid":18.9563,"ask":18.9763}
{"timestamp":"2018-10-19 16:21:43","price":18.9234,"volume":33,"bid":18.9129,"ask":18.9234}
{"timestamp":"2018-10-19 16:21:47","price":18.9989,"volume":156,"bid":18.9989,"ask":19.018}
{"timestamp":"2018-10-19 16:22:11","price":18.9552,"volume":50,"bid":18.9451,"ask":18.9552}
{"timestamp":"2018-10-19 16:22:57","price":18.8391,"volume":60,"bid":18.8287,"ask":18.8482}
{"timestamp":"2018-10-19 16:23:16","price":18.925,"volume":56,"bid":18.9143,"ask":18.925}
{"timestamp":"2018-10-19 16:23:40","price":18.8889,"volume":138,"bid":18.8791,"ask":18.8979}
{"timestamp":"2018-10-19 16:23:40","price":18.908,"volume":7,"bid":18.8978,"ask":18.9174}
{"timestamp":"2018-10-19 16:23:41","price":18.9392,"volume":33,"bid":18.9285,"ask":18.9392}
{"timestamp":"2018-10-19 16:23:45","price":18.8889,"volume":52,"bid":18.88,"ask":18.8889}
{"timestamp":"2018-10-19 16:23:49","price":18.9107,"volume":151,"bid":18.9107,"ask":18.9308}
{"timestamp":"2018-10-19 16:24:31","price":18.9332,"volume":860,"bid":18.9228,"ask":18.9332}
{"timestamp":"2018-10-19 16:25:00","price":18.9604,"volume":365,"bid":18.9501,"ask":18.9604}
{"timestamp":"2018-10-19 16:25:12","price":19.0085,"volume":4,"bid":18.9982,"ask":19.0085}
{"timestamp":"2018-10-19 16:25:44","price":18.9465,"volume":318,"bid":18.9363,"ask":18.9465}
{"timestamp":"2018-10-19 16:25:46","price":19.0048,"volume":145,"bid":18.9949,"ask":19.0048}
{"timestamp":"2018-10-19 16:26:20","price":19.0086,"volume":66,"bid":18.9988,"ask":19.0187}
{"timestamp":"2018-10-19 16:27:21","price":18.9459,"volume":2,"bid":18.9459,"ask":18.9564}
{"timestamp":"2018-10-19 16:27:35","price":18.9731,"volume":1,"bid":18.9625,"ask":18.9731}
{"timestamp":"2018-10-19 16:28:10","price":18.9886,"volume":7,"bid":18.9886,"ask":19.011}
{"timestamp":"2018-10-19 16:28:19","price":18.9327,"volume":164,"bid":18.9224,"ask":18.9327}
{"timestamp":"2018-10-19 16:28:45","price":18.9567,"volume":144,"bid":18.9451,"ask":18.9567}
{"timestamp":"2018-10-19 16:29:08","price":18.8518,"volume":53,"bid":18.8518,"ask":18.873}
{"timestamp":"2018-10-19 16:29:10","price":18.8936,"volume":2283,"bid":18.8936,"ask":18.9044}
{"timestamp":"2018-10-19 16:30:37","price":18.9206,"volume":3,"bid":18.9108,"ask":18.9206}
{"timestamp":"2018-10-19 16:31:24","price":18.9194,"volume":41,"bid":18.9086,"ask":18.9194}
{"timestamp":"2018-10-19 16:32:16","price":18.9052,"volume":11,"bid":18.9052,"ask":18.9154}
{"timestamp":"2018-10-19 16:33:03","price":18.868,"volume":1,"bid":18.8578,"ask":18.868}
{"timestamp":"2018-10-19 16:33:27","price":18.9041,"volume":37,"bid":18.8936,"ask":18.9041}
{"timestamp":"2018-10-19 16:33:32","price":18.9653,"volume":365,"bid":18.9562,"ask":18.9653}
{"timestamp":"2018-10-19 16:34:22","price":18.9495,"volume":367,"bid":18.9394,"ask":18.959}
{"timestamp":"2018-10-19 16:34:35","price":18.9024,"volume":96,"bid":18.8929,"ask":18.9024}
{"timestamp":"2018-10-19 16:34:41","price":18.9905,"volume":82,"bid":18.9905,"ask":19.0004}
{"timestamp":"2018-10-19 16:34:45","price":18.9312,"volume":504,"bid":18.9312,"ask":18.9412}
{"timestamp":"2018-10-19 16:35:35","price":18.9285,"volume":164,"bid":18.9188,"ask":18.9379}
{"timestamp":"2018-10-19 16:37:44","price":18.9701,"volume":1,"bid":18.9604,"ask":18.9701}
{"timestamp":"2018-10-19 16:38:31","price":18.9121,"volume":122,"bid":18.9019,"ask":18.9121}
{"timestamp":"2018-10-19 16:38:59","price":18.951,"volume":50,"bid":18.9407,"ask":18.951}
{"timestamp":"2018-10-19 16:39:11","price":18.9549,"volume":151,"bid":18.9438,"ask":18.9653}
{"timestamp":"2018-10-19 16:39:31","price":18.9208,"volume":5,"bid":18.9208,"ask":18.9413}
{"timestamp":"2018-10-19 16:39:44","price":19.0302,"volume":668,"bid":19.0194,"ask":19.0302}
{"timestamp":"2018-10-19 16:40:46","price":18.94,"volume":59,"bid":18.9307,"ask":18.94}
{"timestamp":"2018-10-19 16:40:47","price":18.969,"volume":17,"bid":18.9583,"ask":18.969}
{"timestamp":"2018-10-19 16:42:04","price":18.9741,"volume":2,"bid":18.9741,"ask":18.9951}
{"timestamp":"2018-10-19 16:42:23","price":18.9731,"volume":196,"bid":18.9633,"ask":18.9731}
{"timestamp":"2018-10-19 16:42:57","price":18.9719,"volume":984,"bid":18.9612,"ask":18.9719}
{"timestamp":"2018-10-19 16:43:04","price":19.0063,"volume":401,"bid":18.9959,"ask":19.0063}
{"timestamp":"2018-10-19 16:43:08","price":18.895,"volume":3,"bid":18.8842,"ask":18.9048}
{"timestamp":"2018-10-19 16:43:30","price":18.958,"volume":82,"bid":18.9486,"ask":18.958}
{"timestamp":"2018-10-19 16:45:45","price":19.0375,"volume":13,"bid":19.0279,"ask":19.0375}
{"timestamp":"2018-10-19 16:46:39","price":19.0714,"volume":99,"bid":19.0714,"ask":19.0814}
{"timestamp":"2018-10-19 16:47:05","price":19.016,"volume":12,"bid":19.016,"ask":19.0249}
{"timestamp":"2018-10-19 16:47:16","price":19.0579,"volume":365,"bid":19.0476,"ask":19.0679}
{"timestamp":"2018-10-19 16:47:35","price":19.0558,"volume":142,"bid":19.0558,"ask":19.0653}
{"timestamp":"2018-10-19 16:47:49","price":19.0523,"volume":984,"bid":19.0523,"ask":19.0733}
{"timestamp":"2018-10-19 16:47:52","price":19.0369,"volume":511,"bid":19.0276,"ask":19.0369}
{"timestamp":"2018-10-19 16:47:52","price":19.091,"volume":79,"bid":19.0812,"ask":19.1005}
{"timestamp":"2018-10-19 16:47:56","price":19.0833,"volume":3,"bid":19.0833,"ask":19.0939}
{"timestamp":"2018-10-19 16:48:13","price":19.0678,"volume":23,"bid":19.0582,"ask":19.0678}
{"timestamp":"2018-10-19 16:48:21","price":19.0746,"volume":7,"bid":19.0648,"ask":19.0746}
{"timestamp":"2018-10-19 16:48:46","price":19.087,"volume":7,"bid":19.0769,"ask":19.087}
{"timestamp":"2018-10-19 16:49:04","price":19.1051,"volume":62,"bid":19.1051,"ask":19.1244}
{"timestamp":"2018-10-19 16:49:18","price":19.1104,"volume":186,"bid":19.1007,"ask":19.1104}
{"timestamp":"2018-10-19 16:49:19","price":19.0857,"volume":45,"bid":19.0857,"ask":19.1058}
{"timestamp":"2018-10-19 16:49:59","price":19.0022,"volume":14,"bid":19.0022,"ask":19.0225}
{"timestamp":"2018-10-19 16:50:02","price":19.02,"volume":164,"bid":19.02,"ask":19.0399}
{"timestamp":"2018-10-19 16:50:08","price":19.0406,"volume":41,"bid":19.0406,"ask":19.0503}
{"timestamp":"2018-10-19 16:51:11","price":18.9689,"volume":17,"bid":18.9689,"ask":18.9899}
{"timestamp":"2018-10-19 16:51:27","price":19.0472,"volume":6,"bid":19.0372,"ask":19.0472}
{"timestamp":"2018-10-19 16:51:30","price":19.0032,"volume":4,"bid":19.0032,"ask":19.0132}
{"timestamp":"2018-10-19 16:51:40","price":19.0112,"volume":34,"bid":19.0006,"ask":19.0112}
{"timestamp":"2018-10-19 16:53:25","price":19.0169,"volume":284,"bid":19.0062,"ask":19.0169}
{"timestamp":"2018-10-19 16:53:26","price":18.9719,"volume":90,"bid":18.9617,"ask":18.9816}
{"timestamp":"2018-10-19 16:53:35","price":19.0791,"volume":13,"bid":19.0695,"ask":19.0791}
{"timestamp":"2018-10-19 16:54:40","price":18.939,"volume":9,"bid":18.939,"ask":18.9609}
{"timestamp":"2018-10-19 16:54:51","price":19.061,"volume":9,"bid":19.051,"ask":19.061}
{"timestamp":"2018-10-19 16:55:39","price":18.9361,"volume":128,"bid":18.9259,"ask":18.9459}
{"timestamp":"2018-10-19 16:57:05","price":19.0048,"volume":16,"bid":19.0048,"ask":19.0235}
{"timestamp":"2018-10-19 16:57:23","price":19.0395,"volume":8,"bid":19.0303,"ask":19.0395}
{"timestamp":"2018-10-19 16:57:26","price":19.0792,"volume":157,"bid":19.07,"ask":19.0792}
{"timestamp":"2018-10-19 16:57:41","price":19.0751,"volume":9,"bid":19.0644,"ask":19.0843}
{"timestamp":"2018-10-19 16:57:46","price":19.0467,"volume":328,"bid":19.0369,"ask":19.0467}
{"timestamp":"2018-10-19 16:58:50","price":19.0272,"volume":2,"bid":19.0162,"ask":19.0272}
{"timestamp":"2018-10-19 16:59:01","price":19.0067,"volume":8,"bid":18.9974,"ask":19.0067}
{"timestamp":"2018-10-19 17:00:09","price":19.0872,"volume":7,"bid":19.0768,"ask":19.0974}
{"timestamp":"2018-10-19 17:01:16","price":19.1203,"volume":5,"bid":19.1203,"ask":19.1297}
{"timestamp":"2018-10-19 17:02:22","price":19.1449,"volume":16,"bid":19.1449,"ask":19.1647}
{"timestamp":"2018-10-19 17:02:30","price":19.1771,"volume":185,"bid":19.1771,"ask":19.1877}
{"timestamp":"2018-10-19 17:02:54","price":19.177,"volume":164,"bid":19.1665,"ask":19.1872}
{"timestamp":"2018-10-19 17:02:56","price":19.1114,"volume":328,"bid":19.1015,"ask":19.121}
{"timestamp":"2018-10-19 17:03:02","price":19.179,"volume":9,"bid":19.1686,"ask":19.179}
{"timestamp":"2018-10-19 17:03:09","price":19.1374,"volume":15,"bid":19.1374,"ask":19.157}
{"timestamp":"2018-10-19 17:03:27","price":19.1911,"volume":96,"bid":19.1808,"ask":19.1911}
{"timestamp":"2018-10-19 17:03:31","price":19.1741,"volume":69,"bid":19.1645,"ask":19.1741}
{"timestamp":"2018-10-19 17:03:33","price":19.1256,"volume":7,"bid":19.1151,"ask":19.1256}
{"timestamp":"2018-10-19 17:03:40","price":19.1356,"volume":102,"bid":19.1356,"ask":19.1449}
{"timestamp":"2018-10-19 17:03:58","price":19.1322,"volume":328,"bid":19.1236,"ask":19.1322}
{"timestamp":"2018-10-19 17:04:19","price":19.1484,"volume":13,"bid":19.138,"ask":19.1585}
{"timestamp":"2018-10-19 17:04:24","price":19.1558,"volume":319,"bid":19.1558,"ask":19.1761}
{"timestamp":"2018-10-19 17:04:38","price":19.0655,"volume":121,"bid":19.0559,"ask":19.0655}
{"timestamp":"2018-10-19 17:05:34","price":19.1674,"volume":2,"bid":19.1573,"ask":19.1771}
{"timestamp":"2018-10-19 17:05:42","price":19.182,"volume":328,"bid":19.182,"ask":19.202}
{"timestamp":"2018-10-19 17:05:54","price":19.2513,"volume":1,"bid":19.2513,"ask":19.271}
{"timestamp":"2018-10-19 17:05:55","price":19.2204,"volume":134,"bid":19.2098,"ask":19.2204}
{"timestamp":"2018-10-19 17:07:04","price":19.1722,"volume":15,"bid":19.1722,"ask":19.1914}
{"timestamp":"2018-10-19 17:07:05","price":19.2835,"volume":154,"bid":19.2835,"ask":19.3033}
{"timestamp":"2018-10-19 17:07:15","price":19.2136,"volume":66,"bid":19.2035,"ask":19.2136}
{"timestamp":"2018-10-19 17:07:19","price":19.2403,"volume":66,"bid":19.2403,"ask":19.2627}
{"timestamp":"2018-10-19 17:07:41","price":19.2485,"volume":43,"bid":19.2382,"ask":19.2485}
{"timestamp":"2018-10-19 17:07:57","price":19.1457,"volume":26,"bid":19.1362,"ask":19.1457}
{"timestamp":"2018-10-19 17:08:01","price":19.1186,"volume":8,"bid":19.1084,"ask":19.1284}
{"timestamp":"2018-10-19 17:08:07","price":19.1602,"volume":31,"bid":19.1499,"ask":19.1602}
{"timestamp":"2018-10-19 17:09:05","price":19.1094,"volume":132,"bid":19.0987,"ask":19.1094}
{"timestamp":"2018-10-19 17:09:09","price":19.0887,"volume":13,"bid":19.0796,"ask":19.0887}
{"timestamp":"2018-10-19 17:09:34","price":19.0427,"volume":25,"bid":19.0332,"ask":19.0427}
{"timestamp":"2018-10-19 17:09:51","price":19.0542,"volume":226,"bid":19.0542,"ask":19.0756}
{"timestamp":"2018-10-19 17:09:54","price":19.1699,"volume":130,"bid":19.1699,"ask":19.1907}
{"timestamp":"2018-10-19 17:10:37","price":19.1062,"volume":402,"bid":19.0961,"ask":19.1062}
{"timestamp":"2018-10-19 17:11:22","price":19.0549,"volume":121,"bid":19.0549,"ask":19.0759}
{"timestamp":"2018-10-19 17:11:32","price":19.0466,"volume":70,"bid":19.0356,"ask":19.0466}
{"timestamp":"2018-10-19 17:11:47","price":19.0815,"volume":328,"bid":19.0815,"ask":19.0912}
{"timestamp":"2018-10-19 17:13:28","price":19.1138,"volume":19,"bid":19.1043,"ask":19.1138}
{"timestamp":"2018-10-19 17:14:04","price":19.1152,"volume":249,"bid":19.1056,"ask":19.1152}
{"timestamp":"2018-10-19 17:14:21","price":19.1018,"volume":4,"bid":19.1018,"ask":19.1122}
{"timestamp":"2018-10-19 17:15:32","price":19.0631,"volume":5,"bid":19.0532,"ask":19.0631}
{"timestamp":"2018-10-19 17:15:36","price":19.0723,"volume":4,"bid":19.0623,"ask":19.0723}
{"timestamp":"2018-10-19 17:15:40","price":19.0814,"volume":139,"bid":19.0706,"ask":19.0917}
{"timestamp":"2018-10-19 17:16:04","price":18.9727,"volume":26,"bid":18.9627,"ask":18.9727}
{"timestamp":"2018-10-19 17:16:48","price":18.9357,"volume":26,"bid":18.9357,"ask":18.9559}
{"timestamp":"2018-10-19 17:16:49","price":18.9188,"volume":365,"bid":18.9086,"ask":18.9188}
{"timestamp":"2018-10-19 17:16:54","price":18.9367,"volume":252,"bid":18.9261,"ask":18.9465}
{"timestamp":"2018-10-19 17:16:55","price":18.8557,"volume":164,"bid":18.8454,"ask":18.8657}
{"timestamp":"2018-10-19 17:17:06","price":18.9274,"volume":164,"bid":18.9274,"ask":18.9488}
{"timestamp":"2018-10-19 17:17:10","price":18.8842,"volume":38,"bid":18.8842,"ask":18.8941}
{"timestamp":"2018-10-19 17:17:24","price":18.7957,"volume":125,"bid":18.7855,"ask":18.7957}
{"timestamp":"2018-10-19 17:17:37","price":18.8773,"volume":34,"bid":18.8773,"ask":18.8982}
{"timestamp":"2018-10-19 17:18:07","price":18.8805,"volume":18,"bid":18.8805,"ask":18.8914}
{"timestamp":"2018-10-19 17:18:16","price":18.9707,"volume":86,"bid":18.9707,"ask":18.9811}
{"timestamp":"2018-10-19 17:18:30","price":18.9259,"volume":548,"bid":18.9166,"ask":18.9351}
{"timestamp":"2018-10-19 17:18:38","price":18.8862,"volume":26,"bid":18.8768,"ask":18.8862}
{"timestamp":"2018-10-19 17:18:49","price":18.9168,"volume":5,"bid":18.9062,"ask":18.9266}
{"timestamp":"2018-10-19 17:19:36","price":19.0114,"volume":1,"bid":19.0114,"ask":19.033}
{"timestamp":"2018-10-19 17:21:28","price":18.9309,"volume":5,"bid":18.9309,"ask":18.9507}
{"timestamp":"2018-10-19 17:22:33","price":18.9279,"volume":9,"bid":18.9279,"ask":18.9481}
{"timestamp":"2018-10-19 17:23:28","price":18.9084,"volume":7,"bid":18.8985,"ask":18.9084}
{"timestamp":"2018-10-19 17:23:54","price":18.958,"volume":27,"bid":18.9478,"ask":18.9674}
{"timestamp":"2018-10-19 17:24:32","price":19.0116,"volume":1,"bid":19.0116,"ask":19.0305}
{"timestamp":"2018-10-19 17:25:42","price":18.9641,"volume":122,"bid":18.9542,"ask":18.9641}
{"timestamp":"2018-10-19 17:25:44","price":19.0149,"volume":107,"bid":19.0149,"ask":19.0356}
{"timestamp":"2018-10-19 17:28:24","price":19.0244,"volume":183,"bid":19.0135,"ask":19.035}
{"timestamp":"2018-10-19 17:28:28","price":18.9975,"volume":6,"bid":18.9975,"ask":19.0178}
{"timestamp":"2018-10-19 17:29:21","price":19.0317,"volume":26,"bid":19.0218,"ask":19.0317}
{"timestamp":"2018-10-19 17:31:03","price":19.0524,"volume":2,"bid":19.0416,"ask":19.0524}
{"timestamp":"2018-10-19 17:37:07","price":19.0731,"volume":32,"bid":19.063,"ask":19.083}
{"timestamp":"2018-10-19 17:37:09","price":18.9978,"volume":25,"bid":18.9978,"ask":19.0076}
{"timestamp":"2018-10-19 17:37:13","price":19.0244,"volume":4,"bid":19.0144,"ask":19.0244}
{"timestamp":"2018-10-19 17:37:16","price":18.9736,"volume":328,"bid":18.9636,"ask":18.9736}
{"timestamp":"2018-10-19 17:38:57","price":19.0391,"volume":22,"bid":19.0297,"ask":19.0391}
{"timestamp":"2018-10-19 17:39:37","price":19.0217,"volume":18,"bid":19.0119,"ask":19.0217}
{"timestamp":"2018-10-19 17:39:44","price":18.9651,"volume":16,"bid":18.9553,"ask":18.9651}
{"timestamp":"2018-10-19 17:40:10","price":19.0216,"volume":408,"bid":19.0112,"ask":19.0216}
{"timestamp":"2018-10-19 17:40:45","price":18.9905,"volume":14,"bid":18.9807,"ask":18.9905}
{"timestamp":"2018-10-19 17:40:57","price":19.0553,"volume":126,"bid":19.0553,"ask":19.0654}
{"timestamp":"2018-10-19 17:41:18","price":19.019,"volume":52,"bid":19.0085,"ask":19.019}
{"timestamp":"2018-10-19 17:41:27","price":19.0314,"volume":17,"bid":19.0209,"ask":19.0314}
{"timestamp":"2018-10-19 17:41:31","price":19.0177,"volume":72,"bid":19.0177,"ask":19.0369}
{"timestamp":"2018-10-19 17:41:59","price":18.9924,"volume":13,"bid":18.9924,"ask":19.0025}
{"timestamp":"2018-10-19 17:42:16","price":19.0052,"volume":69,"bid":18.9953,"ask":19.0052}
{"timestamp":"2018-10-19 17:42:25","price":18.9957,"volume":12,"bid":18.9858,"ask":18.9957}
{"timestamp":"2018-10-19 17:42:29","price":18.9375,"volume":5,"bid":18.9375,"ask":18.9575}
{"timestamp":"2018-10-19 17:43:40","price":19.0768,"volume":3,"bid":19.0667,"ask":19.0768}
{"timestamp":"2018-10-19 17:43:47","price":19.0183,"volume":8,"bid":19.0086,"ask":19.0183}
{"timestamp":"2018-10-19 17:43:57","price":19.0322,"volume":23,"bid":19.0229,"ask":19.0322}
{"timestamp":"2018-10-19 17:44:19","price":19.0763,"volume":9,"bid":19.0671,"ask":19.0763}
{"timestamp":"2018-10-19 17:46:48","price":19.0178,"volume":352,"bid":19.0073,"ask":19.0178}
{"timestamp":"2018-10-19 17:50:40","price":19.0655,"volume":24,"bid":19.056,"ask":19.0655}
{"timestamp":"2018-10-19 17:51:25","price":19.0629,"volume":37,"bid":19.0529,"ask":19.0629}
{"timestamp":"2018-10-19 17:51:42","price":19.0913,"volume":334,"bid":19.0913,"ask":19.1012}
{"timestamp":"2018-10-19 17:54:04","price":19.1275,"volume":22,"bid":19.1176,"ask":19.1275}
{"timestamp":"2018-10-19 17:54:08","price":19.0702,"volume":164,"bid":19.06,"ask":19.0702}
{"timestamp":"2018-10-19 17:54:16","price":19.0731,"volume":128,"bid":19.0632,"ask":19.0837}
{"timestamp":"2018-10-19 17:54:28","price":19.0487,"volume":34,"bid":19.0394,"ask":19.0589}
{"timestamp":"2018-10-19 17:55:16","price":19.0793,"volume":357,"bid":19.0692,"ask":19.0793}
{"timestamp":"2018-10-19 17:55:42","price":19.0813,"volume":1,"bid":19.0711,"ask":19.0813}
{"timestamp":"2018-10-19 17:56:21","price":19.0634,"volume":124,"bid":19.0526,"ask":19.0634}
{"timestamp":"2018-10-19 17:56:33","price":18.9933,"volume":71,"bid":18.9933,"ask":19.0114}
{"timestamp":"2018-10-19 17:57:34","price":18.9553,"volume":7,"bid":18.9455,"ask":18.9553}
{"timestamp":"2018-10-19 17:58:34","price":19.0428,"volume":138,"bid":19.0328,"ask":19.0428}
{"timestamp":"2018-10-19 17:58:35","price":18.934,"volume":117,"bid":18.9239,"ask":18.934}
{"timestamp":"2018-10-19 17:59:38","price":18.997,"volume":33,"bid":18.9871,"ask":18.997}
{"timestamp":"2018-10-19 18:00:04","price":19.0139,"volume":136,"bid":19.0038,"ask":19.0139}
{"timestamp":"2018-10-19 18:00:18","price":19.0331,"volume":8,"bid":19.0227,"ask":19.0423}
{"timestamp":"2018-10-19 18:01:15","price":18.9601,"volume":313,"bid":18.9499,"ask":18.9701}
{"timestamp":"2018-10-19 18:01:34","price":18.9663,"volume":7,"bid":18.9663,"ask":18.9858}
{"timestamp":"2018-10-19 18:02:30","price":19.0379,"volume":14,"bid":19.0271,"ask":19.0379}
{"timestamp":"2018-10-19 18:05:46","price":19.0149,"volume":39,"bid":19.0149,"ask":19.0365}
{"timestamp":"2018-10-19 18:08:23","price":19.0772,"volume":124,"bid":19.0772,"ask":19.098}
{"timestamp":"2018-10-19 18:10:48","price":19.0213,"volume":99,"bid":19.0106,"ask":19.0311}
{"timestamp":"2018-10-19 18:13:45","price":19.0365,"volume":44,"bid":19.0365,"ask":19.0573}
{"timestamp":"2018-10-19 18:15:49","price":18.9972,"volume":14,"bid":18.9876,"ask":18.9972}
{"timestamp":"2018-10-19 18:20:25","price":18.986,"volume":208,"bid":18.9753,"ask":18.9956}
{"timestamp":"2018-10-19 18:21:55","price":19.0434,"volume":6,"bid":19.0331,"ask":19.0434}
{"timestamp":"2018-10-19 18:26:05","price":19.0343,"volume":8,"bid":19.0238,"ask":19.0441}
{"timestamp":"2018-10-19 18:26:05","price":19.0332,"volume":88,"bid":19.0232,"ask":19.0332}
{"timestamp":"2018-10-19 18:26:07","price":19.0982,"volume":292,"bid":19.088,"ask":19.0982}
{"timestamp":"2018-10-19 18:26:57","price":19.0845,"volume":10,"bid":19.0743,"ask":19.0845}
{"timestamp":"2018-10-19 18:27:51","price":19.0733,"volume":284,"bid":19.0733,"ask":19.0945}
{"timestamp":"2018-10-19 18:29:38","price":19.1054,"volume":5,"bid":19.0963,"ask":19.1154}
{"timestamp":"2018-10-19 18:31:58","price":19.0887,"volume":25,"bid":19.0789,"ask":19.0887}
{"timestamp":"2018-10-19 18:35:13","price":19.1936,"volume":113,"bid":19.1842,"ask":19.2033}
{"timestamp":"2018-10-19 18:36:02","price":19.0869,"volume":328,"bid":19.0762,"ask":19.0869}
{"timestamp":"2018-10-19 18:36:13","price":19.1258,"volume":107,"bid":19.1258,"ask":19.1468}
{"timestamp":"2018-10-19 18:36:48","price":19.0655,"volume":538,"bid":19.0551,"ask":19.0655}
{"timestamp":"2018-10-19 18:37:46","price":19.1632,"volume":89,"bid":19.1534,"ask":19.1632}
{"timestamp":"2018-10-19 18:38:58","price":19.1928,"volume":7,"bid":19.1828,"ask":19.1928}
{"timestamp":"2018-10-19 18:39:07","price":19.141,"volume":23,"bid":19.1314,"ask":19.141}
{"timestamp":"2018-10-19 18:39:09","price":19.1392,"volume":150,"bid":19.1392,"ask":19.1493}
{"timestamp":"2018-10-19 18:41:58","price":19.1336,"volume":2,"bid":19.1232,"ask":19.1336}
{"timestamp":"2018-10-19 18:43:37","price":19.1902,"volume":13,"bid":19.1902,"ask":19.2103}
{"timestamp":"2018-10-19 18:44:36","price":19.1997,"volume":46,"bid":19.1904,"ask":19.1997}
{"timestamp":"2018-10-19 18:44:59","price":19.1815,"volume":3,"bid":19.1815,"ask":19.2033}
{"timestamp":"2018-10-19 18:45:47","price":19.2648,"volume":263,"bid":19.2648,"ask":19.2856}
{"timestamp":"2018-10-19 18:46:12","price":19.1255,"volume":26,"bid":19.1153,"ask":19.1354}
{"timestamp":"2018-10-19 18:46:18","price":19.1499,"volume":365,"bid":19.14,"ask":19.1499}
{"timestamp":"2018-10-19 18:46:27","price":19.1909,"volume":84,"bid":19.1804,"ask":19.1909}
{"timestamp":"2018-10-19 18:46:27","price":19.1251,"volume":82,"bid":19.1251,"ask":19.1355}
{"timestamp":"2018-10-19 18:46:43","price":19.174,"volume":82,"bid":19.1641,"ask":19.1834}
{"timestamp":"2018-10-19 18:46:55","price":19.1247,"volume":132,"bid":19.1141,"ask":19.1247}
{"timestamp":"2018-10-19 18:47:16","price":19.1447,"volume":798,"bid":19.1345,"ask":19.1545}
{"timestamp":"2018-10-19 18:48:12","price":19.2206,"volume":132,"bid":19.2104,"ask":19.2206}
{"timestamp":"2018-10-19 18:48:16","price":19.2173,"volume":143,"bid":19.2173,"ask":19.2268}
{"timestamp":"2018-10-19 18:49:19","price":19.2117,"volume":3,"bid":19.2117,"ask":19.2315}
{"timestamp":"2018-10-19 18:49:58","price":19.1641,"volume":58,"bid":19.1538,"ask":19.1641}
{"timestamp":"2018-10-19 18:52:01","price":19.2564,"volume":84,"bid":19.2465,"ask":19.2564}
{"timestamp":"2018-10-19 18:52:31","price":19.1689,"volume":14,"bid":19.1689,"ask":19.1784}
{"timestamp":"2018-10-19 18:52:37","price":19.2526,"volume":16,"bid":19.2526,"ask":19.2625}
{"timestamp":"2018-10-19 18:53:34","price":19.1922,"volume":11,"bid":19.1922,"ask":19.2024}
{"timestamp":"2018-10-19 18:54:10","price":19.265,"volume":6,"bid":19.254,"ask":19.265}
{"timestamp":"2018-10-19 18:55:00","price":19.1305,"volume":8,"bid":19.1214,"ask":19.1305}
{"timestamp":"2018-10-19 18:56:08","price":19.1128,"volume":7,"bid":19.1027,"ask":19.1128}
{"timestamp":"2018-10-19 18:56:12","price":19.0679,"volume":20,"bid":19.0585,"ask":19.0679}
{"timestamp":"2018-10-19 18:56:13","price":19.1122,"volume":96,"bid":19.1122,"ask":19.1218}
{"timestamp":"2018-10-19 18:56:21","price":19.1077,"volume":330,"bid":19.1077,"ask":19.1176}
{"timestamp":"2018-10-19 18:58:13","price":19.1488,"volume":7,"bid":19.1394,"ask":19.1585}
{"timestamp":"2018-10-19 18:58:14","price":19.085,"volume":328,"bid":19.0761,"ask":19.085}
{"timestamp":"2018-10-19 18:59:05","price":19.0955,"volume":328,"bid":19.0858,"ask":19.1057}
{"timestamp":"2018-10-19 18:59:10","price":19.1171,"volume":328,"bid":19.1066,"ask":19.1171}
{"timestamp":"2018-10-19 18:59:44","price":19.0416,"volume":4,"bid":19.0321,"ask":19.0416}
{"timestamp":"2018-10-19 18:59:45","price":19.0494,"volume":328,"bid":19.0387,"ask":19.0494}
{"timestamp":"2018-10-19 18:59:50","price":19.118,"volume":16,"bid":19.1074,"ask":19.118}
{"timestamp":"2018-10-19 18:59:50","price":19.0367,"volume":3,"bid":19.0367,"ask":19.058}
{"timestamp":"2018-10-19 19:00:07","price":19.0275,"volume":328,"bid":19.0171,"ask":19.0275}
{"timestamp":"2018-10-19 19:00:21","price":19.0375,"volume":164,"bid":19.0266,"ask":19.0375}
{"timestamp":"2018-10-19 19:00:27","price":19.0572,"volume":168,"bid":19.0572,"ask":19.0777}
{"timestamp":"2018-10-19 19:00:45","price":19.1026,"volume":195,"bid":19.1026,"ask":19.1228}
{"timestamp":"2018-10-19 19:00:52","price":19.1487,"volume":17,"bid":19.1386,"ask":19.1487}
{"timestamp":"2018-10-19 19:02:02","price":19.1568,"volume":46,"bid":19.1568,"ask":19.177}
{"timestamp":"2018-10-19 19:02:51","price":19.0745,"volume":328,"bid":19.0642,"ask":19.0745}
{"timestamp":"2018-10-19 19:03:33","price":19.0634,"volume":252,"bid":19.0535,"ask":19.0634}
{"timestamp":"2018-10-19 19:05:06","price":19.0893,"volume":15,"bid":19.0792,"ask":19.0893}
{"timestamp":"2018-10-19 19:08:43","price":19.0915,"volume":47,"bid":19.0915,"ask":19.1108}
{"timestamp":"2018-10-19 19:10:30","price":19.076,"volume":2,"bid":19.0655,"ask":19.076}
{"timestamp":"2018-10-19 19:12:21","price":19.1084,"volume":847,"bid":19.0978,"ask":19.1084}
{"timestamp":"2018-10-19 19:13:17","price":19.1354,"volume":122,"bid":19.1254,"ask":19.1354}
{"timestamp":"2018-10-19 19:13:24","price":19.1476,"volume":51,"bid":19.137,"ask":19.1576}
{"timestamp":"2018-10-19 19:14:01","price":19.1171,"volume":17,"bid":19.1062,"ask":19.1171}
{"timestamp":"2018-10-19 19:16:04","price":19.1567,"volume":114,"bid":19.1469,"ask":19.1663}
{"timestamp":"2018-10-19 19:16:04","price":19.1487,"volume":252,"bid":19.1385,"ask":19.1487}
{"timestamp":"2018-10-19 19:17:12","price":19.2008,"volume":123,"bid":19.2008,"ask":19.2104}
{"timestamp":"2018-10-19 19:17:39","price":19.1483,"volume":2,"bid":19.1384,"ask":19.1483}
{"timestamp":"2018-10-19 19:17:51","price":19.1271,"volume":7,"bid":19.117,"ask":19.1271}
{"timestamp":"2018-10-19 19:19:12","price":19.1893,"volume":33,"bid":19.1797,"ask":19.1893}
{"timestamp":"2018-10-19 19:19:43","price":19.1076,"volume":323,"bid":19.0978,"ask":19.1076}
{"timestamp":"2018-10-19 19:19:52","price":19.1833,"volume":17,"bid":19.1732,"ask":19.1833}
{"timestamp":"2018-10-19 19:20:26","price":19.1177,"volume":29,"bid":19.108,"ask":19.1177}
{"timestamp":"2018-10-19 19:20:28","price":19.0932,"volume":2,"bid":19.0932,"ask":19.1142}
{"timestamp":"2018-10-19 19:24:12","price":19.1489,"volume":140,"bid":19.1489,"ask":19.1699}
{"timestamp":"2018-10-19 19:25:39","price":19.1391,"volume":18,"bid":19.1285,"ask":19.1391}
{"timestamp":"2018-10-19 19:27:13","price":19.0889,"volume":32,"bid":19.0791,"ask":19.0889}
{"timestamp":"2018-10-19 19:30:09","price":19.1675,"volume":225,"bid":19.157,"ask":19.1778}
{"timestamp":"2018-10-19 19:30:46","price":19.1179,"volume":32,"bid":19.1079,"ask":19.1179}
{"timestamp":"2018-10-19 19:31:54","price":19.1218,"volume":2,"bid":19.1114,"ask":19.1318}
{"timestamp":"2018-10-19 19:33:41","price":19.1478,"volume":1,"bid":19.1373,"ask":19.1478}
{"timestamp":"2018-10-19 19:38:13","price":19.1143,"volume":14,"bid":19.1036,"ask":19.1143}
{"timestamp":"2018-10-19 19:38:39","price":19.0703,"volume":10,"bid":19.0594,"ask":19.0703}
{"timestamp":"2018-10-19 19:42:04","price":19.0613,"volume":1,"bid":19.0511,"ask":19.0613}
{"timestamp":"2018-10-19 19:43:06","price":19.0733,"volume":328,"bid":19.0634,"ask":19.0826}
{"timestamp":"2018-10-19 19:43:39","price":19.051,"volume":18,"bid":19.0414,"ask":19.051}
{"timestamp":"2018-10-19 19:44:16","price":19.0401,"volume":36,"bid":19.0301,"ask":19.0401}
{"timestamp":"2018-10-19 19:45:32","price":19.0907,"volume":1,"bid":19.0811,"ask":19.0907}
{"timestamp":"2018-10-19 19:48:56","price":19.0329,"volume":15,"bid":19.0329,"ask":19.054}
{"timestamp":"2018-10-19 19:49:43","price":19.0729,"volume":6,"bid":19.0626,"ask":19.0729}
{"timestamp":"2018-10-19 19:50:26","price":19.0324,"volume":21,"bid":19.0324,"ask":19.0523}
{"timestamp":"2018-10-19 19:50:28","price":19.0363,"volume":2,"bid":19.0363,"ask":19.0583}
{"timestamp":"2018-10-19 19:52:03","price":19.0497,"volume":164,"bid":19.0497,"ask":19.0696}
{"timestamp":"2018-10-19 19:52:06","price":19.0021,"volume":405,"bid":18.9919,"ask":19.0108}
{"timestamp":"2018-10-19 19:54:14","price":19.0308,"volume":118,"bid":19.0308,"ask":19.0404}
{"timestamp":"2018-10-19 19:54:14","price":18.9892,"volume":14,"bid":18.979,"ask":18.9986}
{"timestamp":"2018-10-19 19:54:21","price":19.003,"volume":64,"bid":19.003,"ask":19.0132}
{"timestamp":"2018-10-19 19:54:36","price":19.0503,"volume":31,"bid":19.0403,"ask":19.0607}
{"timestamp":"2018-10-19 19:55:50","price":19.0683,"volume":132,"bid":19.0576,"ask":19.0782}
{"timestamp":"2018-10-19 19:56:01","price":19.0137,"volume":73,"bid":19.0039,"ask":19.0137}
{"timestamp":"2018-10-19 19:56:16","price":19.0679,"volume":7,"bid":19.0679,"ask":19.0769}
{"timestamp":"2018-10-19 19:57:25","price":19.0208,"volume":984,"bid":19.0105,"ask":19.0208}
{"timestamp":"2018-10-19 20:04:20","price":19.0695,"volume":33,"bid":19.0695,"ask":19.0894}
{"timestamp":"2018-10-19 20:04:20","price":19.096,"volume":156,"bid":19.0853,"ask":19.096}
{"timestamp":"2018-10-19 20:06:34","price":19.1455,"volume":984,"bid":19.1362,"ask":19.1455}
{"timestamp":"2018-10-19 20:06:34","price":19.1894,"volume":94,"bid":19.1805,"ask":19.1894}
{"timestamp":"2018-10-19 20:07:37","price":19.1923,"volume":1,"bid":19.182,"ask":19.1923}
{"timestamp":"2018-10-19 20:08:39","price":19.1479,"volume":14,"bid":19.1381,"ask":19.1479}
{"timestamp":"2018-10-19 20:10:12","price":19.157,"volume":15,"bid":19.1462,"ask":19.157}
{"timestamp":"2018-10-19 20:12:00","price":19.1957,"volume":6,"bid":19.1957,"ask":19.2164}
{"timestamp":"2018-10-19 20:13:03","price":19.1262,"volume":984,"bid":19.1166,"ask":19.1262}
{"timestamp":"2018-10-19 20:14:33","price":19.2782,"volume":4,"bid":19.2688,"ask":19.2782}
{"timestamp":"2018-10-19 20:14:40","price":19.2959,"volume":82,"bid":19.2959,"ask":19.3047}
{"timestamp":"2018-10-19 20:14:43","price":19.2588,"volume":1,"bid":19.249,"ask":19.2685}
{"timestamp":"2018-10-19 20:14:45","price":19.3068,"volume":132,"bid":19.3068,"ask":19.3291}
{"timestamp":"2018-10-19 20:14:52","price":19.3056,"volume":11,"bid":19.2961,"ask":19.3056}
{"timestamp":"2018-10-19 20:14:53","price":19.2778,"volume":919,"bid":19.2778,"ask":19.2989}
{"timestamp":"2018-10-19 20:14:56","price":19.2827,"volume":4,"bid":19.2722,"ask":19.2827}
{"timestamp":"2018-10-19 20:14:58","price":19.2873,"volume":66,"bid":19.2772,"ask":19.2873}
{"timestamp":"2018-10-19 20:14:59","price":19.2785,"volume":25,"bid":19.2686,"ask":19.2881}
{"timestamp":"2018-10-19 20:15:06","price":19.3348,"volume":164,"bid":19.3246,"ask":19.3448}
{"timestamp":"2018-10-19 20:15:29","price":19.395,"volume":23,"bid":19.395,"ask":19.415}
{"timestamp":"2018-10-19 20:15:29","price":19.339,"volume":5,"bid":19.339,"ask":19.3576}
{"timestamp":"2018-10-19 20:15:29","price":19.4123,"volume":33,"bid":19.4123,"ask":19.4225}
{"timestamp":"2018-10-19 20:15:30","price":19.3196,"volume":66,"bid":19.3092,"ask":19.3298}
{"timestamp":"2018-10-19 20:15:41","price":19.3569,"volume":14,"bid":19.3569,"ask":19.3784}
{"timestamp":"2018-10-19 20:15:49","price":19.4433,"volume":66,"bid":19.4433,"ask":19.4534}
{"timestamp":"2018-10-19 20:15:52","price":19.3924,"volume":741,"bid":19.3818,"ask":19.3924}
{"timestamp":"2018-10-19 20:15:59","price":19.4599,"volume":1013,"bid":19.4498,"ask":19.4599}
{"timestamp":"2018-10-19 20:16:20","price":19.4381,"volume":58,"bid":19.428,"ask":19.4381}
{"timestamp":"2018-10-19 20:16:24","price":19.309,"volume":17,"bid":19.2988,"ask":19.309}
{"timestamp":"2018-10-19 20:16:32","price":19.3919,"volume":15,"bid":19.3818,"ask":19.3919}
{"timestamp":"2018-10-19 20:17:27","price":19.372,"volume":83,"bid":19.372,"ask":19.3923}
{"timestamp":"2018-10-19 20:17:41","price":19.4395,"volume":14,"bid":19.4305,"ask":19.4492}
{"timestamp":"2018-10-19 20:17:43","price":19.465,"volume":80,"bid":19.465,"ask":19.4847}
{"timestamp":"2018-10-19 20:17:47","price":19.4359,"volume":82,"bid":19.4359,"ask":19.4569}
{"timestamp":"2018-10-19 20:18:14","price":19.3378,"volume":122,"bid":19.3275,"ask":19.3378}
{"timestamp":"2018-10-19 20:18:31","price":19.355,"volume":14,"bid":19.3449,"ask":19.355}
{"timestamp":"2018-10-19 20:19:04","price":19.3263,"volume":7,"bid":19.3162,"ask":19.3263}
{"timestamp":"2018-10-19 20:19:25","price":19.3608,"volume":9,"bid":19.3514,"ask":19.3608}
{"timestamp":"2018-10-19 20:20:56","price":19.4075,"volume":58,"bid":19.3972,"ask":19.4172}
{"timestamp":"2018-10-19 20:21:18","price":19.4284,"volume":132,"bid":19.4284,"ask":19.4488}
{"timestamp":"2018-10-19 20:21:38","price":19.5091,"volume":125,"bid":19.5091,"ask":19.53}
{"timestamp":"2018-10-19 20:21:51","price":19.5196,"volume":14,"bid":19.5089,"ask":19.5307}
{"timestamp":"2018-10-19 20:22:02","price":19.4995,"volume":84,"bid":19.4898,"ask":19.4995}
{"timestamp":"2018-10-19 20:22:12","price":19.4692,"volume":6,"bid":19.4692,"ask":19.4878}
{"timestamp":"2018-10-19 20:22:55","price":19.5323,"volume":36,"bid":19.523,"ask":19.5323}
{"timestamp":"2018-10-19 20:23:00","price":19.5404,"volume":510,"bid":19.53,"ask":19.5404}
{"timestamp":"2018-10-19 20:23:11","price":19.6231,"volume":142,"bid":19.6129,"ask":19.6231}
{"timestamp":"2018-10-19 20:23:16","price":19.5495,"volume":66,"bid":19.5395,"ask":19.5593}
{"timestamp":"2018-10-19 20:23:25","price":19.6605,"volume":50,"bid":19.6512,"ask":19.6704}
{"timestamp":"2018-10-19 20:24:28","price":19.6402,"volume":4,"bid":19.6306,"ask":19.6509}
{"timestamp":"2018-10-19 20:24:34","price":19.572,"volume":45,"bid":19.5622,"ask":19.572}
{"timestamp":"2018-10-19 20:24:41","price":19.5787,"volume":15,"bid":19.5683,"ask":19.5893}
{"timestamp":"2018-10-19 20:24:47","price":19.6094,"volume":28,"bid":19.5996,"ask":19.6094}
{"timestamp":"2018-10-19 20:24:54","price":19.5959,"volume":89,"bid":19.5853,"ask":19.5959}
{"timestamp":"2018-10-19 20:25:06","price":19.4993,"volume":4,"bid":19.4897,"ask":19.4993}
{"timestamp":"2018-10-19 20:25:20","price":19.5379,"volume":69,"bid":19.5285,"ask":19.5379}
{"timestamp":"2018-10-19 20:25:41","price":19.506,"volume":1,"bid":19.506,"ask":19.5252}
{"timestamp":"2018-10-19 20:26:17","price":19.4076,"volume":14,"bid":19.3981,"ask":19.4076}
{"timestamp":"2018-10-19 20:26:32","price":19.358,"volume":40,"bid":19.3474,"ask":19.3669}
{"timestamp":"2018-10-19 20:27:29","price":19.3657,"volume":5,"bid":19.3557,"ask":19.3753}
{"timestamp":"2018-10-19 20:27:29","price":19.4389,"volume":53,"bid":19.4282,"ask":19.4389}
{"timestamp":"2018-10-19 20:27:47","price":19.4451,"volume":58,"bid":19.435,"ask":19.4451}
{"timestamp":"2018-10-19 20:28:07","price":19.4591,"volume":33,"bid":19.4591,"ask":19.4692}
{"timestamp":"2018-10-19 20:28:18","price":19.3652,"volume":11,"bid":19.356,"ask":19.3652}
{"timestamp":"2018-10-19 20:28:33","price":19.4197,"volume":1963,"bid":19.4197,"ask":19.4299}
{"timestamp":"2018-10-19 20:29:28","price":19.4626,"volume":26,"bid":19.4515,"ask":19.4626}
{"timestamp":"2018-10-19 20:30:05","price":19.5344,"volume":33,"bid":19.5344,"ask":19.5534}
{"timestamp":"2018-10-19 20:30:16","price":19.4405,"volume":13,"bid":19.4304,"ask":19.4509}
{"timestamp":"2018-10-19 20:30:18","price":19.5675,"volume":984,"bid":19.5587,"ask":19.5675}
{"timestamp":"2018-10-19 20:30:47","price":19.4812,"volume":30,"bid":19.4812,"ask":19.4912}
{"timestamp":"2018-10-19 20:31:38","price":19.4647,"volume":267,"bid":19.4543,"ask":19.474}
{"timestamp":"2018-10-19 20:31:46","price":19.4926,"volume":365,"bid":19.4825,"ask":19.4926}
{"timestamp":"2018-10-19 20:32:37","price":19.4591,"volume":80,"bid":19.4487,"ask":19.4681}
{"timestamp":"2018-10-19 20:33:09","price":19.442,"volume":33,"bid":19.442,"ask":19.4513}
{"timestamp":"2018-10-19 20:33:53","price":19.4811,"volume":4,"bid":19.4707,"ask":19.4811}
{"timestamp":"2018-10-19 20:37:12","price":19.3111,"volume":982,"bid":19.3111,"ask":19.3211}
{"timestamp":"2018-10-19 20:39:11","price":19.414,"volume":9,"bid":19.4041,"ask":19.4242}
{"timestamp":"2018-10-19 20:39:33","price":19.4481,"volume":137,"bid":19.4375,"ask":19.4481}
{"timestamp":"2018-10-19 20:39:35","price":19.5175,"volume":140,"bid":19.5077,"ask":19.5175}
{"timestamp":"2018-10-19 20:39:37","price":19.4502,"volume":8,"bid":19.4402,"ask":19.4502}
{"timestamp":"2018-10-19 20:40:29","price":19.4558,"volume":14,"bid":19.4456,"ask":19.4657}
{"timestamp":"2018-10-19 20:41:39","price":19.4644,"volume":186,"bid":19.4538,"ask":19.4644}
{"timestamp":"2018-10-19 20:43:36","price":19.4374,"volume":1,"bid":19.4374,"ask":19.4585}
{"timestamp":"2018-10-19 20:43:37","price":19.455,"volume":20,"bid":19.455,"ask":19.4763}
{"timestamp":"2018-10-19 20:43:38","price":19.4027,"volume":33,"bid":19.3929,"ask":19.4027}
{"timestamp":"2018-10-19 20:43:40","price":19.4889,"volume":138,"bid":19.4889,"ask":19.4983}
{"timestamp":"2018-10-19 20:44:18","price":19.4435,"volume":189,"bid":19.4339,"ask":19.4529}
{"timestamp":"2018-10-19 20:44:35","price":19.4357,"volume":5,"bid":19.4261,"ask":19.4357}
{"timestamp":"2018-10-19 20:46:17","price":19.4264,"volume":328,"bid":19.416,"ask":19.4264}
{"timestamp":"2018-10-19 20:47:25","price":19.4803,"volume":57,"bid":19.4697,"ask":19.4901}
{"timestamp":"2018-10-19 20:47:25","price":19.4321,"volume":266,"bid":19.4222,"ask":19.4418}
{"timestamp":"2018-10-19 20:47:28","price":19.4595,"volume":14,"bid":19.4595,"ask":19.4697}
{"timestamp":"2018-10-19 20:47:37","price":19.4495,"volume":12,"bid":19.4391,"ask":19.4495}
{"timestamp":"2018-10-19 20:48:33","price":19.484,"volume":14,"bid":19.4746,"ask":19.484}
{"timestamp":"2018-10-19 20:48:53","price":19.4787,"volume":25,"bid":19.4689,"ask":19.4787}
{"timestamp":"2018-10-19 20:49:07","price":19.471,"volume":5,"bid":19.4601,"ask":19.471}
{"timestamp":"2018-10-19 20:49:42","price":19.4287,"volume":20,"bid":19.4287,"ask":19.4474}
{"timestamp":"2018-10-19 20:49:58","price":19.4461,"volume":52,"bid":19.437,"ask":19.4461}
{"timestamp":"2018-10-19 20:52:26","price":19.6032,"volume":26,"bid":19.5926,"ask":19.6032}
{"timestamp":"2018-10-19 20:52:46","price":19.5705,"volume":16,"bid":19.5705,"ask":19.5897}
{"timestamp":"2018-10-19 20:53:29","price":19.5249,"volume":18,"bid":19.5147,"ask":19.5249}
{"timestamp":"2018-10-19 20:56:25","price":19.5436,"volume":5,"bid":19.5333,"ask":19.5436}
{"timestamp":"2018-10-19 20:56:54","price":19.5443,"volume":66,"bid":19.5443,"ask":19.5632}
{"timestamp":"2018-10-19 20:56:54","price":19.582,"volume":1014,"bid":19.5725,"ask":19.582}
{"timestamp":"2018-10-19 20:57:56","price":19.6437,"volume":122,"bid":19.6437,"ask":19.6535}
{"timestamp":"2018-10-19 20:58:27","price":19.7099,"volume":206,"bid":19.7099,"ask":19.7299}
{"timestamp":"2018-10-19 20:58:28","price":19.6286,"volume":326,"bid":19.6184,"ask":19.6286}
{"timestamp":"2018-10-19 20:59:18","price":19.5878,"volume":79,"bid":19.5878,"ask":19.6083}
{"timestamp":"2018-10-19 20:59:21","price":19.6588,"volume":660,"bid":19.6588,"ask":19.6786}
{"timestamp":"2018-10-19 20:59:42","price":19.6915,"volume":5,"bid":19.682,"ask":19.6915}
{"timestamp":"2018-10-19 21:00:03","price":19.7162,"volume":2,"bid":19.7066,"ask":19.7255}
{"timestamp":"2018-10-19 21:00:20","price":19.609,"volume":309,"bid":19.599,"ask":19.609}
{"timestamp":"2018-10-19 21:01:31","price":19.6668,"volume":2,"bid":19.6567,"ask":19.6668}
{"timestamp":"2018-10-19 21:01:34","price":19.6253,"volume":1640,"bid":19.615,"ask":19.6253}
{"timestamp":"2018-10-19 21:02:24","price":19.7816,"volume":117,"bid":19.7715,"ask":19.7917}
{"timestamp":"2018-10-19 21:03:01","price":19.7201,"volume":1,"bid":19.7096,"ask":19.7201}
{"timestamp":"2018-10-19 21:05:29","price":19.7648,"volume":19,"bid":19.7557,"ask":19.7648}
{"timestamp":"2018-10-19 21:05:42","price":19.7631,"volume":165,"bid":19.7534,"ask":19.7735}
{"timestamp":"2018-10-19 21:06:49","price":19.6642,"volume":4,"bid":19.6538,"ask":19.6642}
{"timestamp":"2018-10-19 21:07:03","price":19.669,"volume":33,"bid":19.669,"ask":19.6881}
{"timestamp":"2018-10-19 21:07:08","price":19.6841,"volume":9,"bid":19.6841,"ask":19.7033}
{"timestamp":"2018-10-19 21:07:40","price":19.6511,"volume":191,"bid":19.6401,"ask":19.6511}
{"timestamp":"2018-10-19 21:08:31","price":19.5645,"volume":37,"bid":19.5645,"ask":19.5739}
{"timestamp":"2018-10-19 21:08:35","price":19.5553,"volume":17,"bid":19.5553,"ask":19.5752}
{"timestamp":"2018-10-19 21:09:13","price":19.6459,"volume":33,"bid":19.6364,"ask":19.6555}
{"timestamp":"2018-10-19 21:09:16","price":19.6442,"volume":24,"bid":19.6336,"ask":19.6543}
{"timestamp":"2018-10-19 21:10:52","price":19.671,"volume":12,"bid":19.6609,"ask":19.671}
{"timestamp":"2018-10-19 21:12:55","price":19.6816,"volume":3,"bid":19.6816,"ask":19.6916}
{"timestamp":"2018-10-19 21:13:28","price":19.7076,"volume":3,"bid":19.7076,"ask":19.7167}
{"timestamp":"2018-10-19 21:13:58","price":19.708,"volume":3,"bid":19.708,"ask":19.7286}
{"timestamp":"2018-10-19 21:17:02","price":19.5638,"volume":23,"bid":19.5536,"ask":19.5638}
{"timestamp":"2018-10-19 21:17:22","price":19.5971,"volume":3,"bid":19.5866,"ask":19.5971}
{"timestamp":"2018-10-19 21:20:01","price":19.5443,"volume":743,"bid":19.5349,"ask":19.5443}
{"timestamp":"2018-10-19 21:20:30","price":19.6154,"volume":11,"bid":19.6049,"ask":19.625}
{"timestamp":"2018-10-19 21:24:20","price":19.5889,"volume":186,"bid":19.5791,"ask":19.5889}
{"timestamp":"2018-10-19 21:24:29","price":19.6915,"volume":1,"bid":19.6915,"ask":19.7109}
{"timestamp":"2018-10-19 21:24:39","price":19.6608,"volume":80,"bid":19.651,"ask":19.6608}
{"timestamp":"2018-10-19 21:26:03","price":19.6745,"volume":7,"bid":19.6745,"ask":19.6936}
{"timestamp":"2018-10-19 21:26:04","price":19.653,"volume":7,"bid":19.6435,"ask":19.653}
{"timestamp":"2018-10-19 21:26:07","price":19.6392,"volume":19,"bid":19.6392,"ask":19.6589}
{"timestamp":"2018-10-19 21:27:26","price":19.6814,"volume":20,"bid":19.6716,"ask":19.6814}
{"timestamp":"2018-10-19 21:29:15","price":19.7121,"volume":33,"bid":19.7021,"ask":19.7215}
{"timestamp":"2018-10-19 21:29:48","price":19.7742,"volume":267,"bid":19.7742,"ask":19.7939}
{"timestamp":"2018-10-19 21:30:15","price":19.7449,"volume":133,"bid":19.7343,"ask":19.7449}
{"timestamp":"2018-10-19 21:30:15","price":19.7743,"volume":132,"bid":19.7743,"ask":19.7959}
{"timestamp":"2018-10-19 21:30:35","price":19.7176,"volume":33,"bid":19.7082,"ask":19.7176}
{"timestamp":"2018-10-19 21:30:51","price":19.7493,"volume":2,"bid":19.7493,"ask":19.7703}
{"timestamp":"2018-10-19 21:31:06","price":19.7352,"volume":69,"bid":19.726,"ask":19.7352}
{"timestamp":"2018-10-19 21:31:45","price":19.7943,"volume":32,"bid":19.7841,"ask":19.7943}
{"timestamp":"2018-10-19 21:34:16","price":19.7626,"volume":1247,"bid":19.7523,"ask":19.7626}
{"timestamp":"2018-10-19 21:37:55","price":19.595,"volume":12,"bid":19.5857,"ask":19.6053}
{"timestamp":"2018-10-19 21:39:15","price":19.6371,"volume":148,"bid":19.6268,"ask":19.6371}
{"timestamp":"2018-10-19 21:43:50","price":19.641,"volume":10,"bid":19.6308,"ask":19.641}
{"timestamp":"2018-10-19 21:43:53","price":19.658,"volume":3,"bid":19.648,"ask":19.6678}
{"timestamp":"2018-10-19 21:44:49","price":19.5646,"volume":24,"bid":19.5548,"ask":19.5743}
{"timestamp":"2018-10-19 21:45:07","price":19.5329,"volume":23,"bid":19.523,"ask":19.5329}
{"timestamp":"2018-10-19 21:45:09","price":19.5097,"volume":7,"bid":19.4992,"ask":19.5097}
{"timestamp":"2018-10-19 21:45:15","price":19.4974,"volume":12,"bid":19.4866,"ask":19.4974}
{"timestamp":"2018-10-19 21:45:16","price":19.4612,"volume":39,"bid":19.4612,"ask":19.4823}
{"timestamp":"2018-10-19 21:45:29","price":19.5577,"volume":1,"bid":19.5468,"ask":19.5684}
{"timestamp":"2018-10-19 21:45:32","price":19.4803,"volume":2,"bid":19.4708,"ask":19.4803}
{"timestamp":"2018-10-19 21:45:50","price":19.5052,"volume":93,"bid":19.5052,"ask":19.5268}
{"timestamp":"2018-10-19 21:46:20","price":19.4674,"volume":198,"bid":19.4575,"ask":19.4674}
{"timestamp":"2018-10-19 21:47:30","price":19.4447,"volume":24,"bid":19.435,"ask":19.4447}
{"timestamp":"2018-10-19 21:47:45","price":19.4375,"volume":80,"bid":19.428,"ask":19.4375}
{"timestamp":"2018-10-19 21:47:55","price":19.4351,"volume":474,"bid":19.4241,"ask":19.4351}
{"timestamp":"2018-10-19 21:48:33","price":19.4465,"volume":312,"bid":19.4369,"ask":19.4465}
{"timestamp":"2018-10-19 21:48:57","price":19.5833,"volume":7,"bid":19.5746,"ask":19.5833}
{"timestamp":"2018-10-19 21:53:06","price":19.635,"volume":1,"bid":19.6247,"ask":19.635}
{"timestamp":"2018-10-19 21:53:38","price":19.5096,"volume":21,"bid":19.4996,"ask":19.5096}
{"timestamp":"2018-10-19 21:53:46","price":19.4854,"volume":11,"bid":19.4752,"ask":19.4955}
{"timestamp":"2018-10-19 21:55:24","price":19.4353,"volume":2,"bid":19.4248,"ask":19.4353}
{"timestamp":"2018-10-19 21:55:51","price":19.4612,"volume":33,"bid":19.4513,"ask":19.4705}
{"timestamp":"2018-10-19 21:57:46","price":19.4429,"volume":7,"bid":19.433,"ask":19.4429}
{"timestamp":"2018-10-19 21:58:53","price":19.4131,"volume":1,"bid":19.4037,"ask":19.4131}
{"timestamp":"2018-10-19 21:58:55","price":19.3967,"volume":21,"bid":19.3862,"ask":19.3967}
{"timestamp":"2018-10-19 21:58:56","price":19.3754,"volume":984,"bid":19.3754,"ask":19.3848}
{"timestamp":"2018-10-19 21:59:00","price":19.3906,"volume":263,"bid":19.3906,"ask":19.4101}
{"timestamp":"2018-10-19 21:59:16","price":19.2376,"volume":24,"bid":19.2275,"ask":19.2376}
{"timestamp":"2018-10-19 21:59:20","price":19.3157,"volume":12,"bid":19.3058,"ask":19.3157}
{"timestamp":"2018-10-19 21:59:26","price":19.2432,"volume":24,"bid":19.2349,"ask":19.2432}
{"timestamp":"2018-10-19 21:59:31","price":19.2447,"volume":275,"bid":19.2351,"ask":19.2447}
{"timestamp":"2018-10-19 21:59:33","price":19.2011,"volume":2,"bid":19.1911,"ask":19.2011}
{"timestamp":"2018-10-19 21:59:46","price":19.1252,"volume":8,"bid":19.1145,"ask":19.1252}
{"timestamp":"2018-10-19 22:00:29","price":19.3689,"volume":47,"bid":19.3689,"ask":19.3908}
{"timestamp":"2018-10-19 22:00:29","price":19.3734,"volume":110,"bid":19.3631,"ask":19.3734}
{"timestamp":"2018-10-19 22:00:56","price":19.3618,"volume":9,"bid":19.3618,"ask":19.3715}
{"timestamp":"2018-10-19 22:02:32","price":19.3524,"volume":7,"bid":19.3412,"ask":19.3524}
{"timestamp":"2018-10-19 22:03:09","price":19.4135,"volume":29,"bid":19.4032,"ask":19.4135}
{"timestamp":"2018-10-19 22:04:54","price":19.3792,"volume":2,"bid":19.3686,"ask":19.3792}
{"timestamp":"2018-10-19 22:06:21","price":19.3339,"volume":303,"bid":19.3339,"ask":19.3533}
{"timestamp":"2018-10-19 22:06:25","price":19.2849,"volume":379,"bid":19.2849,"ask":19.3075}
{"timestamp":"2018-10-19 22:12:22","price":19.4678,"volume":365,"bid":19.457,"ask":19.4678}
{"timestamp":"2018-10-19 22:13:17","price":19.476,"volume":2,"bid":19.4665,"ask":19.476}
{"timestamp":"2018-10-19 22:18:02","price":19.4318,"volume":283,"bid":19.4221,"ask":19.4407}
{"timestamp":"2018-10-19 22:21:41","price":19.4578,"volume":4,"bid":19.4478,"ask":19.4676}
{"timestamp":"2018-10-19 22:22:21","price":19.4558,"volume":33,"bid":19.445,"ask":19.4558}
{"timestamp":"2018-10-19 22:24:15","price":19.55,"volume":33,"bid":19.5397,"ask":19.55}
{"timestamp":"2018-10-19 22:25:39","price":19.4818,"volume":20,"bid":19.4818,"ask":19.4919}
{"timestamp":"2018-10-19 22:26:02","price":19.2865,"volume":105,"bid":19.2759,"ask":19.2964}
{"timestamp":"2018-10-19 22:26:09","price":19.3231,"volume":121,"bid":19.3231,"ask":19.3434}
{"timestamp":"2018-10-19 22:26:21","price":19.4183,"volume":31,"bid":19.4183,"ask":19.4281}
{"timestamp":"2018-10-19 22:29:32","price":19.4674,"volume":8,"bid":19.4574,"ask":19.4674}
{"timestamp":"2018-10-19 22:30:51","price":19.4503,"volume":426,"bid":19.4398,"ask":19.4503}
{"timestamp":"2018-10-19 22:30:55","price":19.4707,"volume":77,"bid":19.4605,"ask":19.4798}
{"timestamp":"2018-10-19 22:32:17","price":19.4933,"volume":11,"bid":19.4836,"ask":19.4933}
{"timestamp":"2018-10-19 22:32:53","price":19.4168,"volume":41,"bid":19.4074,"ask":19.4168}
{"timestamp":"2018-10-19 22:33:21","price":19.4385,"volume":260,"bid":19.4385,"ask":19.4586}
{"timestamp":"2018-10-19 22:34:00","price":19.461,"volume":97,"bid":19.4508,"ask":19.461}
{"timestamp":"2018-10-19 22:34:08","price":19.5532,"volume":40,"bid":19.543,"ask":19.5532}
{"timestamp":"2018-10-19 22:35:23","price":19.4195,"volume":7,"bid":19.4099,"ask":19.4195}
{"timestamp":"2018-10-19 22:35:47","price":19.4022,"volume":236,"bid":19.4022,"ask":19.4217}
{"timestamp":"2018-10-19 22:36:01","price":19.3975,"volume":285,"bid":19.3975,"ask":19.4183}
{"timestamp":"2018-10-19 22:40:49","price":19.2301,"volume":2,"bid":19.2192,"ask":19.2301}
{"timestamp":"2018-10-19 22:40:56","price":19.2164,"volume":37,"bid":19.2164,"ask":19.2347}
{"timestamp":"2018-10-19 22:40:59","price":19.2515,"volume":46,"bid":19.2421,"ask":19.2515}
{"timestamp":"2018-10-19 22:41:06","price":19.2992,"volume":7,"bid":19.2992,"ask":19.3195}
{"timestamp":"2018-10-19 22:41:15","price":19.2619,"volume":20,"bid":19.2619,"ask":19.2803}
{"timestamp":"2018-10-19 22:41:40","price":19.2193,"volume":14,"bid":19.2095,"ask":19.2193}
{"timestamp":"2018-10-19 22:42:29","price":19.2153,"volume":27,"bid":19.2052,"ask":19.2153}
{"timestamp":"2018-10-19 22:42:37","price":19.2674,"volume":38,"bid":19.2567,"ask":19.2674}
{"timestamp":"2018-10-19 22:43:15","price":19.1791,"volume":9,"bid":19.1688,"ask":19.1791}
{"timestamp":"2018-10-19 22:43:43","price":19.035,"volume":164,"bid":19.035,"ask":19.0446}
{"timestamp":"2018-10-19 22:43:47","price":19.0458,"volume":1,"bid":19.0458,"ask":19.0658}
{"timestamp":"2018-10-19 22:43:56","price":19.0092,"volume":13,"bid":18.9998,"ask":19.0185}
{"timestamp":"2018-10-19 22:44:08","price":19.0385,"volume":17,"bid":19.0289,"ask":19.0385}
{"timestamp":"2018-10-19 22:44:16","price":18.9318,"volume":5,"bid":18.9211,"ask":18.9414}
{"timestamp":"2018-10-19 22:44:18","price":18.9116,"volume":5,"bid":18.901,"ask":18.9218}
{"timestamp":"2018-10-19 22:44:31","price":18.8376,"volume":10,"bid":18.8278,"ask":18.8376}
{"timestamp":"2018-10-19 22:44:38","price":18.8366,"volume":456,"bid":18.8366,"ask":18.8562}
{"timestamp":"2018-10-19 22:44:39","price":18.7724,"volume":1181,"bid":18.7626,"ask":18.7821}
{"timestamp":"2018-10-19 22:44:40","price":18.7707,"volume":6,"bid":18.7613,"ask":18.7707}
{"timestamp":"2018-10-19 22:44:51","price":19.0647,"volume":1,"bid":19.0647,"ask":19.0738}
{"timestamp":"2018-10-19 22:44:53","price":19.0569,"volume":2,"bid":19.0472,"ask":19.0569}
{"timestamp":"2018-10-19 22:44:58","price":19.1328,"volume":17,"bid":19.123,"ask":19.1421}
{"timestamp":"2018-10-19 22:45:00","price":19.1837,"volume":33,"bid":19.1837,"ask":19.194}
{"timestamp":"2018-10-19 22:45:12","price":19.1632,"volume":596,"bid":19.153,"ask":19.1632}
{"timestamp":"2018-10-19 22:45:28","price":19.1178,"volume":17,"bid":19.1067,"ask":19.1178}
{"timestamp":"2018-10-19 22:45:44","price":19.1379,"volume":63,"bid":19.1379,"ask":19.1568}
{"timestamp":"2018-10-19 22:45:50","price":19.1034,"volume":2920,"bid":19.1034,"ask":19.1247}
{"timestamp":"2018-10-19 22:45:51","price":19.0932,"volume":58,"bid":19.0932,"ask":19.1146}
{"timestamp":"2018-10-19 22:45:51","price":19.1044,"volume":66,"bid":19.094,"ask":19.1044}
{"timestamp":"2018-10-19 22:45:51","price":19.1126,"volume":12,"bid":19.1036,"ask":19.1225}
{"timestamp":"2018-10-19 22:45:52","price":19.1682,"volume":20,"bid":19.1682,"ask":19.1888}
{"timestamp":"2018-10-19 22:45:55","price":19.1811,"volume":6257,"bid":19.1711,"ask":19.1914}
{"timestamp":"2018-10-19 22:46:03","price":19.1579,"volume":3,"bid":19.1482,"ask":19.1579}
{"timestamp":"2018-10-19 22:46:05","price":19.1683,"volume":1,"bid":19.1579,"ask":19.1683}
{"timestamp":"2018-10-19 22:46:09","price":19.1421,"volume":5,"bid":19.1421,"ask":19.1523}
{"timestamp":"2018-10-19 22:46:13","price":19.122,"volume":9755,"bid":19.1122,"ask":19.122}
{"timestamp":"2018-10-19 22:46:25","price":19.1347,"volume":26,"bid":19.1246,"ask":19.1347}
{"timestamp":"2018-10-19 22:46:39","price":19.1297,"volume":477,"bid":19.1297,"ask":19.1402}
{"timestamp":"2018-10-19 22:46:40","price":19.1591,"volume":369,"bid":19.1485,"ask":19.1682}
{"timestamp":"2018-10-19 22:46:41","price":19.1854,"volume":2,"bid":19.1745,"ask":19.1945}
{"timestamp":"2018-10-19 22:46:51","price":19.153,"volume":1060,"bid":19.1422,"ask":19.153}
{"timestamp":"2018-10-19 22:46:57","price":19.14,"volume":17,"bid":19.1306,"ask":19.1505}
{"timestamp":"2018-10-19 22:46:58","price":19.1123,"volume":91,"bid":19.1017,"ask":19.1224}
{"timestamp":"2018-10-19 22:47:22","price":19.0604,"volume":20,"bid":19.0505,"ask":19.0604}
{"timestamp":"2018-10-19 22:47:25","price":18.8313,"volume":20,"bid":18.821,"ask":18.8313}
{"timestamp":"2018-10-19 22:47:58","price":19.1314,"volume":36,"bid":19.1314,"ask":19.151}
{"timestamp":"2018-10-19 22:48:14","price":19.0645,"volume":36,"bid":19.0546,"ask":19.0748}
{"timestamp":"2018-10-19 22:48:43","price":18.965,"volume":66,"bid":18.9554,"ask":18.9743}
{"timestamp":"2018-10-19 22:48:50","price":18.9733,"volume":886,"bid":18.9635,"ask":18.9733}
{"timestamp":"2018-10-19 22:49:16","price":18.8504,"volume":84,"bid":18.8401,"ask":18.8504}
{"timestamp":"2018-10-19 22:50:09","price":18.9186,"volume":6,"bid":18.9186,"ask":18.9384}
{"timestamp":"2018-10-19 22:50:30","price":19.0501,"volume":132,"bid":19.0501,"ask":19.0607}
{"timestamp":"2018-10-19 22:50:39","price":18.9857,"volume":390,"bid":18.9757,"ask":18.9857}
{"timestamp":"2018-10-19 22:50:54","price":19.0145,"volume":339,"bid":19.0038,"ask":19.0242}
{"timestamp":"2018-10-19 22:51:35","price":18.9202,"volume":90,"bid":18.9098,"ask":18.9202}
{"timestamp":"2018-10-19 22:52:04","price":18.9583,"volume":365,"bid":18.9487,"ask":18.9583}
{"timestamp":"2018-10-19 22:52:11","price":19.0286,"volume":82,"bid":19.018,"ask":19.0286}
{"timestamp":"2018-10-19 22:52:12","price":19.0675,"volume":365,"bid":19.0675,"ask":19.0888}
{"timestamp":"2018-10-19 22:52:23","price":18.9596,"volume":365,"bid":18.9596,"ask":18.9697}
{"timestamp":"2018-10-19 22:52:32","price":18.9022,"volume":1,"bid":18.8928,"ask":18.9022}
{"timestamp":"2018-10-19 22:52:41","price":18.9572,"volume":56,"bid":18.9572,"ask":18.9772}
{"timestamp":"2018-10-19 22:53:34","price":18.8921,"volume":7,"bid":18.8921,"ask":18.9126}
{"timestamp":"2018-10-19 22:55:38","price":18.9278,"volume":707,"bid":18.9184,"ask":18.9278}
{"timestamp":"2018-10-19 22:55:45","price":18.8874,"volume":33,"bid":18.8775,"ask":18.8874}
{"timestamp":"2018-10-19 22:55:59","price":18.858,"volume":25,"bid":18.8472,"ask":18.868}
{"timestamp":"2018-10-19 22:57:08","price":18.8719,"volume":169,"bid":18.8612,"ask":18.8719}
{"timestamp":"2018-10-19 22:57:15","price":18.9188,"volume":52,"bid":18.9088,"ask":18.9291}
{"timestamp":"2018-10-19 22:58:27","price":18.8331,"volume":328,"bid":18.823,"ask":18.8331}
{"timestamp":"2018-10-19 22:59:06","price":18.89,"volume":17,"bid":18.8808,"ask":18.89}
{"timestamp":"2018-10-19 22:59:43","price":18.9066,"volume":12,"bid":18.8965,"ask":18.9066}
{"timestamp":"2018-10-19 23:00:57","price":18.8944,"volume":30,"bid":18.8846,"ask":18.8944}
{"timestamp":"2018-10-19 23:02:22","price":18.8098,"volume":18,"bid":18.7995,"ask":18.8098}
{"timestamp":"2018-10-19 23:02:33","price":18.7069,"volume":8,"bid":18.6963,"ask":18.717}
{"timestamp":"2018-10-19 23:02:37","price":18.7359,"volume":25,"bid":18.7265,"ask":18.7359}
{"timestamp":"2018-10-19 23:02:45","price":18.6425,"volume":4,"bid":18.6318,"ask":18.6528}
{"timestamp":"2018-10-19 23:02:48","price":18.6806,"volume":328,"bid":18.672,"ask":18.6806}
{"timestamp":"2018-10-19 23:02:55","price":18.696,"volume":25,"bid":18.6848,"ask":18.696}
{"timestamp":"2018-10-19 23:03:01","price":18.6196,"volume":332,"bid":18.61,"ask":18.629}
{"timestamp":"2018-10-19 23:03:10","price":18.658,"volume":82,"bid":18.658,"ask":18.6675}
{"timestamp":"2018-10-19 23:03:12","price":18.6165,"volume":4,"bid":18.6058,"ask":18.6257}
{"timestamp":"2018-10-19 23:03:12","price":18.6816,"volume":153,"bid":18.6816,"ask":18.7001}
{"timestamp":"2018-10-19 23:03:20","price":18.6498,"volume":137,"bid":18.6401,"ask":18.6498}
{"timestamp":"2018-10-19 23:03:24","price":18.6087,"volume":328,"bid":18.5984,"ask":18.6087}
{"timestamp":"2018-10-19 23:03:39","price":18.5943,"volume":1510,"bid":18.5838,"ask":18.5943}
{"timestamp":"2018-10-19 23:03:41","price":18.5786,"volume":25,"bid":18.5684,"ask":18.5786}
{"timestamp":"2018-10-19 23:04:07","price":18.5864,"volume":6,"bid":18.5864,"ask":18.607}
{"timestamp":"2018-10-19 23:04:54","price":18.5391,"volume":18,"bid":18.5286,"ask":18.5493}
{"timestamp":"2018-10-19 23:04:55","price":18.4905,"volume":5,"bid":18.4816,"ask":18.4905}
{"timestamp":"2018-10-19 23:05:26","price":18.4322,"volume":165,"bid":18.423,"ask":18.4322}
{"timestamp":"2018-10-19 23:05:29","price":18.313,"volume":7,"bid":18.313,"ask":18.3334}
{"timestamp":"2018-10-19 23:05:35","price":18.3621,"volume":18,"bid":18.3514,"ask":18.3621}
{"timestamp":"2018-10-19 23:05:40","price":18.3698,"volume":20,"bid":18.3698,"ask":18.3797}
{"timestamp":"2018-10-19 23:05:50","price":18.4251,"volume":343,"bid":18.4149,"ask":18.4251}
{"timestamp":"2018-10-19 23:05:58","price":18.2288,"volume":656,"bid":18.2178,"ask":18.2288}
{"timestamp":"2018-10-19 23:06:01","price":18.2673,"volume":3,"bid":18.2673,"ask":18.2883}
{"timestamp":"2018-10-19 23:06:06","price":18.18,"volume":656,"bid":18.1687,"ask":18.18}
{"timestamp":"2018-10-19 23:06:31","price":18.1317,"volume":5,"bid":18.122,"ask":18.1317}
{"timestamp":"2018-10-19 23:06:32","price":18.2456,"volume":33,"bid":18.2456,"ask":18.2642}
{"timestamp":"2018-10-19 23:06:36","price":18.2129,"volume":14,"bid":18.2031,"ask":18.2129}
{"timestamp":"2018-10-19 23:06:42","price":18.0354,"volume":66,"bid":18.0253,"ask":18.0354}
{"timestamp":"2018-10-19 23:06:44","price":18.116,"volume":8,"bid":18.1054,"ask":18.1262}
{"timestamp":"2018-10-19 23:06:55","price":18.0249,"volume":8,"bid":18.0156,"ask":18.0249}
{"timestamp":"2018-10-19 23:06:56","price":17.9795,"volume":10,"bid":17.9704,"ask":17.9795}
{"timestamp":"2018-10-19 23:07:05","price":17.9773,"volume":7,"bid":17.9667,"ask":17.9885}
{"timestamp":"2018-10-19 23:07:14","price":17.9327,"volume":273,"bid":17.9222,"ask":17.9327}
{"timestamp":"2018-10-19 23:07:19","price":17.9581,"volume":13,"bid":17.9481,"ask":17.9581}
{"timestamp":"2018-10-19 23:07:20","price":17.941,"volume":354,"bid":17.941,"ask":17.9592}
{"timestamp":"2018-10-19 23:07:31","price":17.8876,"volume":2,"bid":17.8788,"ask":17.8876}
{"timestamp":"2018-10-19 23:07:33","price":17.9443,"volume":10,"bid":17.9443,"ask":17.9629}
{"timestamp":"2018-10-19 23:07:45","price":17.9934,"volume":3217,"bid":17.9826,"ask":18.003}
{"timestamp":"2018-10-19 23:07:57","price":17.9978,"volume":261,"bid":17.9885,"ask":17.9978}
{"timestamp":"2018-10-19 23:07:58","price":17.9207,"volume":12,"bid":17.9096,"ask":17.9207}
{"timestamp":"2018-10-19 23:07:59","price":17.959,"volume":78,"bid":17.949,"ask":17.959}
{"timestamp":"2018-10-19 23:08:01","price":17.932,"volume":1,"bid":17.932,"ask":17.9419}
{"timestamp":"2018-10-19 23:08:35","price":18.1097,"volume":105,"bid":18.0994,"ask":18.1097}
{"timestamp":"2018-10-19 23:08:40","price":18.0557,"volume":4,"bid":18.0455,"ask":18.0557}
{"timestamp":"2018-10-19 23:09:09","price":18.0814,"volume":13,"bid":18.0718,"ask":18.0814}
{"timestamp":"2018-10-19 23:09:18","price":18.0225,"volume":10,"bid":18.0128,"ask":18.0225}
{"timestamp":"2018-10-19 23:09:28","price":18.0232,"volume":1,"bid":18.0232,"ask":18.0326}
{"timestamp":"2018-10-19 23:09:37","price":18.1023,"volume":10,"bid":18.1023,"ask":18.1125}
{"timestamp":"2018-10-19 23:10:02","price":18.1219,"volume":3,"bid":18.1116,"ask":18.1219}
{"timestamp":"2018-10-19 23:10:02","price":18.1368,"volume":17,"bid":18.1258,"ask":18.1368}
{"timestamp":"2018-10-19 23:10:03","price":18.1176,"volume":11,"bid":18.1078,"ask":18.1176}
{"timestamp":"2018-10-19 23:10:13","price":18.135,"volume":4906,"bid":18.1252,"ask":18.135}
{"timestamp":"2018-10-19 23:10:16","price":18.1738,"volume":656,"bid":18.164,"ask":18.1738}
{"timestamp":"2018-10-19 23:10:33","price":18.2229,"volume":3,"bid":18.2127,"ask":18.2229}
{"timestamp":"2018-10-19 23:10:41","price":18.2695,"volume":32,"bid":18.2594,"ask":18.2789}
{"timestamp":"2018-10-19 23:11:02","price":18.2258,"volume":17,"bid":18.2157,"ask":18.2361}
{"timestamp":"2018-10-19 23:11:05","price":18.3368,"volume":24,"bid":18.3268,"ask":18.3368}
{"timestamp":"2018-10-19 23:11:22","price":18.3475,"volume":18,"bid":18.3372,"ask":18.3475}
{"timestamp":"2018-10-19 23:11:23","price":18.4229,"volume":332,"bid":18.4132,"ask":18.433}
{"timestamp":"2018-10-19 23:11:32","price":18.3029,"volume":94,"bid":18.2934,"ask":18.3131}
{"timestamp":"2018-10-19 23:11:58","price":18.3622,"volume":227,"bid":18.3622,"ask":18.3722}
{"timestamp":"2018-10-19 23:12:16","price":18.2943,"volume":131,"bid":18.2943,"ask":18.3146}
{"timestamp":"2018-10-19 23:12:17","price":18.3461,"volume":33,"bid":18.3361,"ask":18.3461}
{"timestamp":"2018-10-19 23:12:29","price":18.3191,"volume":17,"bid":18.3092,"ask":18.3191}
{"timestamp":"2018-10-19 23:12:43","price":18.3145,"volume":374,"bid":18.3047,"ask":18.3145}
{"timestamp":"2018-10-19 23:14:03","price":18.4003,"volume":1646,"bid":18.3913,"ask":18.4003}
{"timestamp":"2018-10-19 23:14:20","price":18.4241,"volume":132,"bid":18.414,"ask":18.4241}
{"timestamp":"2018-10-19 23:14:24","price":18.3345,"volume":132,"bid":18.3246,"ask":18.3345}
{"timestamp":"2018-10-19 23:14:28","price":18.3746,"volume":3,"bid":18.3643,"ask":18.3842}
{"timestamp":"2018-10-19 23:14:31","price":18.3251,"volume":132,"bid":18.3251,"ask":18.3447}
{"timestamp":"2018-10-19 23:14:33","price":18.3335,"volume":108,"bid":18.324,"ask":18.3335}
{"timestamp":"2018-10-19 23:14:35","price":18.2857,"volume":342,"bid":18.2758,"ask":18.2857}
{"timestamp":"2018-10-19 23:15:10","price":18.483,"volume":40,"bid":18.4731,"ask":18.483}
{"timestamp":"2018-10-19 23:15:31","price":18.314,"volume":14,"bid":18.3035,"ask":18.314}
{"timestamp":"2018-10-19 23:15:32","price":18.2564,"volume":122,"bid":18.2564,"ask":18.2658}
{"timestamp":"2018-10-19 23:15:41","price":18.3293,"volume":20,"bid":18.3293,"ask":18.3487}
{"timestamp":"2018-10-19 23:15:47","price":18.2115,"volume":33,"bid":18.2017,"ask":18.2115}
{"timestamp":"2018-10-19 23:15:50","price":18.3066,"volume":33,"bid":18.2963,"ask":18.3066}
{"timestamp":"2018-10-19 23:16:09","price":18.2466,"volume":591,"bid":18.2466,"ask":18.2657}
{"timestamp":"2018-10-19 23:16:14","price":18.2878,"volume":28,"bid":18.2777,"ask":18.2878}
{"timestamp":"2018-10-19 23:16:44","price":18.2323,"volume":328,"bid":18.2218,"ask":18.2323}
{"timestamp":"2018-10-19 23:16:46","price":18.2361,"volume":1,"bid":18.2257,"ask":18.2361}
{"timestamp":"2018-10-19 23:17:09","price":18.2313,"volume":614,"bid":18.2313,"ask":18.2521}
{"timestamp":"2018-10-19 23:17:34","price":18.0685,"volume":36,"bid":18.0597,"ask":18.0685}
{"timestamp":"2018-10-19 23:17:53","price":17.9956,"volume":5,"bid":17.9956,"ask":18.0147}
{"timestamp":"2018-10-19 23:18:06","price":18.0401,"volume":5,"bid":18.0303,"ask":18.0401}
{"timestamp":"2018-10-19 23:18:09","price":17.9468,"volume":145,"bid":17.9368,"ask":17.9468}
{"timestamp":"2018-10-19 23:18:30","price":18.0513,"volume":165,"bid":18.0407,"ask":18.0605}
{"timestamp":"2018-10-19 23:18:36","price":18.1107,"volume":27,"bid":18.1008,"ask":18.1203}
{"timestamp":"2018-10-19 23:18:37","price":18.0455,"volume":492,"bid":18.0351,"ask":18.0455}
{"timestamp":"2018-10-19 23:18:37","price":18.1047,"volume":5,"bid":18.0942,"ask":18.1047}
{"timestamp":"2018-10-19 23:18:38","price":18.1014,"volume":101,"bid":18.1014,"ask":18.1113}
{"timestamp":"2018-10-19 23:18:58","price":18.1742,"volume":13,"bid":18.1742,"ask":18.1948}
{"timestamp":"2018-10-19 23:18:58","price":18.1461,"volume":6,"bid":18.137,"ask":18.1461}
{"timestamp":"2018-10-19 23:19:10","price":18.0818,"volume":9,"bid":18.0818,"ask":18.0919}
{"timestamp":"2018-10-19 23:19:22","price":18.1249,"volume":10,"bid":18.1148,"ask":18.1249}
{"timestamp":"2018-10-19 23:19:40","price":18.073,"volume":4,"bid":18.0631,"ask":18.0832}
{"timestamp":"2018-10-19 23:19:55","price":18.1585,"volume":137,"bid":18.1585,"ask":18.1685}
{"timestamp":"2018-10-19 23:19:57","price":18.1635,"volume":69,"bid":18.1538,"ask":18.1635}
{"timestamp":"2018-10-19 23:20:09","price":18.1741,"volume":814,"bid":18.1647,"ask":18.1741}
{"timestamp":"2018-10-19 23:20:16","price":18.0991,"volume":2,"bid":18.0887,"ask":18.0991}
{"timestamp":"2018-10-19 23:20:37","price":18.1571,"volume":17,"bid":18.1476,"ask":18.1571}
{"timestamp":"2018-10-19 23:21:33","price":18.1828,"volume":328,"bid":18.172,"ask":18.1923}
{"timestamp":"2018-10-19 23:21:44","price":18.1673,"volume":311,"bid":18.1569,"ask":18.1673}
{"timestamp":"2018-10-19 23:21:52","price":18.1957,"volume":47,"bid":18.1848,"ask":18.2058}
{"timestamp":"2018-10-19 23:21:53","price":18.1528,"volume":23,"bid":18.1415,"ask":18.1528}
{"timestamp":"2018-10-19 23:22:15","price":18.1961,"volume":334,"bid":18.1864,"ask":18.1961}
{"timestamp":"2018-10-19 23:23:08","price":18.314,"volume":215,"bid":18.3043,"ask":18.314}
{"timestamp":"2018-10-19 23:23:08","price":18.2755,"volume":4,"bid":18.2658,"ask":18.2755}
{"timestamp":"2018-10-19 23:23:17","price":18.2877,"volume":14,"bid":18.278,"ask":18.2877}
{"timestamp":"2018-10-19 23:23:35","price":18.2823,"volume":33,"bid":18.2729,"ask":18.2823}
{"timestamp":"2018-10-19 23:23:51","price":18.274,"volume":3,"bid":18.2642,"ask":18.274}
{"timestamp":"2018-10-19 23:24:14","price":18.2268,"volume":33,"bid":18.2268,"ask":18.2369}
{"timestamp":"2018-10-19 23:25:01","price":18.3172,"volume":36,"bid":18.3172,"ask":18.3278}
{"timestamp":"2018-10-19 23:25:17","price":18.2402,"volume":4,"bid":18.2299,"ask":18.2494}
{"timestamp":"2018-10-19 23:25:27","price":18.2326,"volume":42,"bid":18.223,"ask":18.2433}
{"timestamp":"2018-10-19 23:25:54","price":18.3545,"volume":447,"bid":18.3545,"ask":18.3754}
{"timestamp":"2018-10-19 23:26:06","price":18.2699,"volume":6,"bid":18.2608,"ask":18.2699}
{"timestamp":"2018-10-19 23:26:10","price":18.2934,"volume":7,"bid":18.2934,"ask":18.303}
{"timestamp":"2018-10-19 23:26:21","price":18.4304,"volume":23,"bid":18.4205,"ask":18.4304}
{"timestamp":"2018-10-19 23:27:03","price":18.3819,"volume":1,"bid":18.3717,"ask":18.3917}
{"timestamp":"2018-10-19 23:27:38","price":18.4397,"volume":165,"bid":18.4397,"ask":18.4597}
{"timestamp":"2018-10-19 23:27:48","price":18.4052,"volume":656,"bid":18.4052,"ask":18.4155}
{"timestamp":"2018-10-19 23:27:54","price":18.3754,"volume":11,"bid":18.3754,"ask":18.386}
{"timestamp":"2018-10-19 23:28:01","price":18.4034,"volume":6,"bid":18.3939,"ask":18.4034}
{"timestamp":"2018-10-19 23:28:18","price":18.4172,"volume":7,"bid":18.4071,"ask":18.4172}
{"timestamp":"2018-10-19 23:29:55","price":18.3796,"volume":1312,"bid":18.3692,"ask":18.3796}
{"timestamp":"2018-10-19 23:30:27","price":18.342,"volume":664,"bid":18.342,"ask":18.3618}
{"timestamp":"2018-10-19 23:30:57","price":18.3511,"volume":26,"bid":18.3409,"ask":18.3608}
{"timestamp":"2018-10-19 23:33:31","price":18.3637,"volume":17,"bid":18.3545,"ask":18.3637}
{"timestamp":"2018-10-19 23:34:22","price":18.3837,"volume":448,"bid":18.3738,"ask":18.3837}
{"timestamp":"2018-10-19 23:34:24","price":18.4421,"volume":513,"bid":18.4321,"ask":18.4516}
{"timestamp":"2018-10-19 23:34:47","price":18.4432,"volume":133,"bid":18.4337,"ask":18.4518}
{"timestamp":"2018-10-19 23:34:47","price":18.4231,"volume":196,"bid":18.413,"ask":18.4328}
{"timestamp":"2018-10-19 23:35:06","price":18.3903,"volume":7,"bid":18.3802,"ask":18.3903}
{"timestamp":"2018-10-19 23:35:10","price":18.3403,"volume":7,"bid":18.3301,"ask":18.3501}
{"timestamp":"2018-10-19 23:35:13","price":18.4167,"volume":11,"bid":18.4167,"ask":18.437}
{"timestamp":"2018-10-19 23:35:30","price":18.3786,"volume":11,"bid":18.3683,"ask":18.389}
{"timestamp":"2018-10-19 23:35:45","price":18.4414,"volume":2,"bid":18.4414,"ask":18.4515}
{"timestamp":"2018-10-19 23:36:31","price":18.3482,"volume":8,"bid":18.3375,"ask":18.3482}
{"timestamp":"2018-10-19 23:37:23","price":18.4216,"volume":328,"bid":18.4216,"ask":18.4411}
{"timestamp":"2018-10-19 23:37:24","price":18.4667,"volume":462,"bid":18.4571,"ask":18.4667}
{"timestamp":"2018-10-19 23:39:06","price":18.4381,"volume":328,"bid":18.4381,"ask":18.4579}
{"timestamp":"2018-10-19 23:39:36","price":18.3431,"volume":979,"bid":18.3431,"ask":18.3526}
{"timestamp":"2018-10-19 23:42:04","price":18.5075,"volume":22,"bid":18.5075,"ask":18.5276}
{"timestamp":"2018-10-19 23:42:06","price":18.4898,"volume":36,"bid":18.4898,"ask":18.5095}
{"timestamp":"2018-10-19 23:42:41","price":18.4402,"volume":18,"bid":18.4302,"ask":18.4402}
{"timestamp":"2018-10-19 23:42:55","price":18.4537,"volume":328,"bid":18.4427,"ask":18.4537}
{"timestamp":"2018-10-19 23:43:05","price":18.5284,"volume":656,"bid":18.5284,"ask":18.5387}
{"timestamp":"2018-10-19 23:43:10","price":18.5922,"volume":17,"bid":18.5818,"ask":18.5922}
{"timestamp":"2018-10-19 23:43:52","price":18.5707,"volume":6,"bid":18.5707,"ask":18.591}
{"timestamp":"2018-10-19 23:44:01","price":18.5388,"volume":1,"bid":18.5289,"ask":18.5483}
{"timestamp":"2018-10-19 23:44:03","price":18.5551,"volume":17,"bid":18.545,"ask":18.5551}
{"timestamp":"2018-10-19 23:44:19","price":18.5398,"volume":976,"bid":18.5398,"ask":18.5488}
{"timestamp":"2018-10-19 23:44:46","price":18.5948,"volume":16,"bid":18.5855,"ask":18.5948}
{"timestamp":"2018-10-19 23:45:06","price":18.4661,"volume":328,"bid":18.4559,"ask":18.4661}
{"timestamp":"2018-10-19 23:45:12","price":18.54,"volume":180,"bid":18.5295,"ask":18.54}
{"timestamp":"2018-10-19 23:45:31","price":18.5865,"volume":267,"bid":18.577,"ask":18.5865}
{"timestamp":"2018-10-19 23:45:50","price":18.5758,"volume":22,"bid":18.5654,"ask":18.5758}
{"timestamp":"2018-10-19 23:46:00","price":18.5318,"volume":32,"bid":18.522,"ask":18.5318}
{"timestamp":"2018-10-19 23:46:38","price":18.5348,"volume":7,"bid":18.5249,"ask":18.5348}
{"timestamp":"2018-10-19 23:46:41","price":18.5573,"volume":19,"bid":18.5475,"ask":18.5669}
{"timestamp":"2018-10-19 23:46:47","price":18.5422,"volume":127,"bid":18.5323,"ask":18.5512}
{"timestamp":"2018-10-19 23:46:59","price":18.5636,"volume":132,"bid":18.5532,"ask":18.5636}
{"timestamp":"2018-10-19 23:47:01","price":18.6256,"volume":411,"bid":18.6256,"ask":18.635}
{"timestamp":"2018-10-19 23:48:43","price":18.5671,"volume":32,"bid":18.557,"ask":18.5671}
{"timestamp":"2018-10-19 23:48:44","price":18.6187,"volume":4,"bid":18.6088,"ask":18.6187}
{"timestamp":"2018-10-19 23:49:57","price":18.5159,"volume":5,"bid":18.5047,"ask":18.5159}
{"timestamp":"2018-10-19 23:50:08","price":18.4213,"volume":91,"bid":18.4109,"ask":18.4213}
{"timestamp":"2018-10-19 23:50:31","price":18.5257,"volume":1,"bid":18.5157,"ask":18.5257}
{"timestamp":"2018-10-19 23:51:46","price":18.4911,"volume":2,"bid":18.481,"ask":18.5008}
{"timestamp":"2018-10-19 23:53:18","price":18.3612,"volume":12,"bid":18.3506,"ask":18.3612}
{"timestamp":"2018-10-19 23:53:36","price":18.4914,"volume":32,"bid":18.4816,"ask":18.4914}
{"timestamp":"2018-10-19 23:54:24","price":18.4641,"volume":24,"bid":18.4542,"ask":18.4641}
{"timestamp":"2018-10-19 23:54:25","price":18.4169,"volume":200,"bid":18.4083,"ask":18.4169}
{"timestamp":"2018-10-19 23:55:15","price":18.3711,"volume":328,"bid":18.3608,"ask":18.3711}
{"timestamp":"2018-10-19 23:55:18","price":18.3435,"volume":26,"bid":18.3331,"ask":18.3435}
{"timestamp":"2018-10-19 23:56:59","price":18.5489,"volume":25,"bid":18.5387,"ask":18.5489}
{"timestamp":"2018-10-19 23:57:00","price":18.4566,"volume":293,"bid":18.4466,"ask":18.4663}
{"timestamp":"2018-10-19 23:58:10","price":18.4447,"volume":10,"bid":18.434,"ask":18.455}
{"timestamp":"2018-10-19 23:58:26","price":18.5175,"volume":1,"bid":18.5175,"ask":18.5381}
{"timestamp":"2018-10-20 00:00:27","price":18.443,"volume":2,"bid":18.4333,"ask":18.4515}
{"timestamp":"2018-10-20 00:02:17","price":18.4321,"volume":74,"bid":18.4215,"ask":18.4415}
{"timestamp":"2018-10-20 00:02:59","price":18.4125,"volume":50,"bid":18.4029,"ask":18.4125}
{"timestamp":"2018-10-20 00:03:10","price":18.4712,"volume":33,"bid":18.4609,"ask":18.4816}
{"timestamp":"2018-10-20 00:03:10","price":18.4387,"volume":33,"bid":18.4293,"ask":18.4387}
{"timestamp":"2018-10-20 00:03:22","price":18.3451,"volume":165,"bid":18.3346,"ask":18.3557}
{"timestamp":"2018-10-20 00:03:34","price":18.3099,"volume":20,"bid":18.3099,"ask":18.3196}
{"timestamp":"2018-10-20 00:03:37","price":18.3201,"volume":21,"bid":18.3201,"ask":18.3303}
{"timestamp":"2018-10-20 00:03:45","price":18.3946,"volume":328,"bid":18.3849,"ask":18.405}
{"timestamp":"2018-10-20 00:04:09","price":18.1987,"volume":134,"bid":18.1889,"ask":18.2094}
{"timestamp":"2018-10-20 00:04:16","price":18.1797,"volume":32,"bid":18.1694,"ask":18.1797}
{"timestamp":"2018-10-20 00:04:20","price":18.3064,"volume":4,"bid":18.2963,"ask":18.3175}
{"timestamp":"2018-10-20 00:04:48","price":18.3135,"volume":24,"bid":18.3039,"ask":18.3237}
{"timestamp":"2018-10-20 00:05:10","price":18.3272,"volume":29,"bid":18.3166,"ask":18.3272}
{"timestamp":"2018-10-20 00:05:34","price":18.2996,"volume":325,"bid":18.29,"ask":18.2996}
{"timestamp":"2018-10-20 00:06:21","price":18.4042,"volume":7,"bid":18.4042,"ask":18.4141}
{"timestamp":"2018-10-20 00:06:48","price":18.3691,"volume":541,"bid":18.3582,"ask":18.3788}
{"timestamp":"2018-10-20 00:06:57","price":18.3301,"volume":219,"bid":18.3191,"ask":18.3401}
{"timestamp":"2018-10-20 00:07:01","price":18.435,"volume":91,"bid":18.435,"ask":18.4453}
{"timestamp":"2018-10-20 00:07:48","price":18.3932,"volume":7,"bid":18.3834,"ask":18.4027}
{"timestamp":"2018-10-20 00:07:49","price":18.457,"volume":8,"bid":18.4464,"ask":18.457}
{"timestamp":"2018-10-20 00:08:21","price":18.3757,"volume":164,"bid":18.3658,"ask":18.3757}
{"timestamp":"2018-10-20 00:10:21","price":18.4335,"volume":316,"bid":18.423,"ask":18.443}
{"timestamp":"2018-10-20 00:10:39","price":18.4021,"volume":7,"bid":18.3925,"ask":18.4116}
{"timestamp":"2018-10-20 00:12:20","price":18.4836,"volume":328,"bid":18.4734,"ask":18.4836}
{"timestamp":"2018-10-20 00:12:53","price":18.4913,"volume":36,"bid":18.4812,"ask":18.4913}
{"timestamp":"2018-10-20 00:13:14","price":18.4906,"volume":19,"bid":18.4811,"ask":18.4906}
{"timestamp":"2018-10-20 00:13:34","price":18.4565,"volume":20,"bid":18.4565,"ask":18.4666}
{"timestamp":"2018-10-20 00:13:34","price":18.4872,"volume":20,"bid":18.478,"ask":18.4968}
{"timestamp":"2018-10-20 00:13:36","price":18.4677,"volume":20,"bid":18.4677,"ask":18.4769}
{"timestamp":"2018-10-20 00:13:46","price":18.4002,"volume":4,"bid":18.4002,"ask":18.41}
{"timestamp":"2018-10-20 00:15:03","price":18.4494,"volume":35,"bid":18.4392,"ask":18.4599}
{"timestamp":"2018-10-20 00:15:11","price":18.5261,"volume":103,"bid":18.5149,"ask":18.5364}
{"timestamp":"2018-10-20 00:15:19","price":18.502,"volume":19,"bid":18.4914,"ask":18.502}
{"timestamp":"2018-10-20 00:15:59","price":18.5611,"volume":106,"bid":18.5513,"ask":18.5611}
{"timestamp":"2018-10-20 00:16:27","price":18.5786,"volume":33,"bid":18.5682,"ask":18.5786}
{"timestamp":"2018-10-20 00:16:31","price":18.499,"volume":30,"bid":18.499,"ask":18.5088}
{"timestamp":"2018-10-20 00:16:51","price":18.4695,"volume":5,"bid":18.4589,"ask":18.48}
{"timestamp":"2018-10-20 00:16:54","price":18.5961,"volume":7,"bid":18.5864,"ask":18.5961}
{"timestamp":"2018-10-20 00:16:59","price":18.593,"volume":27,"bid":18.593,"ask":18.6034}
{"timestamp":"2018-10-20 00:17:54","price":18.553,"volume":236,"bid":18.5436,"ask":18.553}
{"timestamp":"2018-10-20 00:18:17","price":18.568,"volume":1,"bid":18.5585,"ask":18.568}
{"timestamp":"2018-10-20 00:18:51","price":18.5752,"volume":5,"bid":18.5655,"ask":18.5846}
{"timestamp":"2018-10-20 00:19:15","price":18.4952,"volume":6,"bid":18.4847,"ask":18.5055}
{"timestamp":"2018-10-20 00:19:21","price":18.5391,"volume":656,"bid":18.5278,"ask":18.5484}
{"timestamp":"2018-10-20 00:20:24","price":18.4876,"volume":7,"bid":18.4773,"ask":18.4984}
{"timestamp":"2018-10-20 00:20:57","price":18.494,"volume":39,"bid":18.4841,"ask":18.494}
{"timestamp":"2018-10-20 00:22:49","price":18.5335,"volume":3,"bid":18.5236,"ask":18.5425}
{"timestamp":"2018-10-20 00:23:31","price":18.5669,"volume":328,"bid":18.5669,"ask":18.5764}
{"timestamp":"2018-10-20 00:24:00","price":18.5524,"volume":2,"bid":18.5424,"ask":18.5622}
{"timestamp":"2018-10-20 00:24:01","price":18.5518,"volume":27,"bid":18.5425,"ask":18.5518}
{"timestamp":"2018-10-20 00:25:15","price":18.5962,"volume":47,"bid":18.5856,"ask":18.6052}
{"timestamp":"2018-10-20 00:26:37","price":18.5744,"volume":91,"bid":18.5635,"ask":18.5744}
{"timestamp":"2018-10-20 00:27:14","price":18.5567,"volume":35,"bid":18.5468,"ask":18.5672}
{"timestamp":"2018-10-20 00:29:41","price":18.6228,"volume":7,"bid":18.6129,"ask":18.6228}
{"timestamp":"2018-10-20 00:29:49","price":18.6371,"volume":44,"bid":18.6267,"ask":18.6471}
{"timestamp":"2018-10-20 00:29:53","price":18.6655,"volume":27,"bid":18.6655,"ask":18.6749}
{"timestamp":"2018-10-20 00:31:29","price":18.6,"volume":81,"bid":18.5895,"ask":18.6113}
{"timestamp":"2018-10-20 00:31:35","price":18.5753,"volume":41,"bid":18.565,"ask":18.5861}
{"timestamp":"2018-10-20 00:31:45","price":18.5838,"volume":13,"bid":18.5725,"ask":18.5838}
{"timestamp":"2018-10-20 00:33:27","price":18.5175,"volume":2,"bid":18.5085,"ask":18.5175}
{"timestamp":"2018-10-20 00:33:31","price":18.5203,"volume":31,"bid":18.51,"ask":18.5307}
{"timestamp":"2018-10-20 00:33:41","price":18.5879,"volume":19,"bid":18.5879,"ask":18.5984}
{"timestamp":"2018-10-20 00:35:37","price":18.5498,"volume":263,"bid":18.5403,"ask":18.5609}
{"timestamp":"2018-10-20 00:36:49","price":18.5344,"volume":18,"bid":18.5236,"ask":18.5455}
{"timestamp":"2018-10-20 00:37:05","price":18.4648,"volume":147,"bid":18.4648,"ask":18.475}
{"timestamp":"2018-10-20 00:37:31","price":18.5022,"volume":232,"bid":18.4927,"ask":18.5129}
{"timestamp":"2018-10-20 00:37:43","price":18.564,"volume":3,"bid":18.5542,"ask":18.5736}
{"timestamp":"2018-10-20 00:37:48","price":18.4982,"volume":90,"bid":18.4882,"ask":18.4982}
{"timestamp":"2018-10-20 00:38:03","price":18.4286,"volume":135,"bid":18.4184,"ask":18.4378}
{"timestamp":"2018-10-20 00:38:35","price":18.4732,"volume":75,"bid":18.4635,"ask":18.4732}
{"timestamp":"2018-10-20 00:41:42","price":18.5316,"volume":5,"bid":18.5217,"ask":18.5425}
{"timestamp":"2018-10-20 00:43:09","price":18.5094,"volume":5,"bid":18.4996,"ask":18.5193}
{"timestamp":"2018-10-20 00:44:06","price":18.5032,"volume":7,"bid":18.5032,"ask":18.5131}
{"timestamp":"2018-10-20 00:44:06","price":18.55,"volume":8,"bid":18.5405,"ask":18.5603}
{"timestamp":"2018-10-20 00:44:08","price":18.5634,"volume":169,"bid":18.5532,"ask":18.5725}
{"timestamp":"2018-10-20 00:46:09","price":18.5441,"volume":122,"bid":18.5441,"ask":18.5541}
{"timestamp":"2018-10-20 00:46:12","price":18.5667,"volume":403,"bid":18.5559,"ask":18.5667}
{"timestamp":"2018-10-20 00:47:35","price":18.6388,"volume":50,"bid":18.6388,"ask":18.6487}
{"timestamp":"2018-10-20 00:47:35","price":18.5496,"volume":931,"bid":18.54,"ask":18.5496}
{"timestamp":"2018-10-20 00:48:14","price":18.5409,"volume":1,"bid":18.5307,"ask":18.5507}
{"timestamp":"2018-10-20 00:54:42","price":18.5594,"volume":9,"bid":18.5594,"ask":18.5687}
{"timestamp":"2018-10-20 00:54:53","price":18.5978,"volume":656,"bid":18.5881,"ask":18.5978}
{"timestamp":"2018-10-20 00:56:34","price":18.6422,"volume":330,"bid":18.6317,"ask":18.6422}
{"timestamp":"2018-10-20 00:57:40","price":18.6386,"volume":8,"bid":18.6286,"ask":18.6494}
{"timestamp":"2018-10-20 00:57:49","price":18.5975,"volume":19,"bid":18.5975,"ask":18.6077}
{"timestamp":"2018-10-20 00:58:13","price":18.6124,"volume":13,"bid":18.6019,"ask":18.6225}
{"timestamp":"2018-10-20 00:58:35","price":18.6389,"volume":8,"bid":18.6389,"ask":18.6473}
{"timestamp":"2018-10-20 00:58:57","price":18.7078,"volume":61,"bid":18.6977,"ask":18.7175}
{"timestamp":"2018-10-20 00:59:36","price":18.6468,"volume":6,"bid":18.6365,"ask":18.6566}
{"timestamp":"2018-10-20 00:59:48","price":18.6864,"volume":10,"bid":18.6766,"ask":18.6954}
{"timestamp":"2018-10-20 01:00:03","price":18.6855,"volume":96,"bid":18.6744,"ask":18.695}
{"timestamp":"2018-10-20 01:00:18","price":18.6303,"volume":26,"bid":18.6197,"ask":18.6397}
{"timestamp":"2018-10-20 01:00:22","price":18.6958,"volume":26,"bid":18.6855,"ask":18.6958}
{"timestamp":"2018-10-20 01:01:41","price":18.6362,"volume":7,"bid":18.6256,"ask":18.647}
{"timestamp":"2018-10-20 01:01:52","price":18.6448,"volume":5,"bid":18.6354,"ask":18.6543}
{"timestamp":"2018-10-20 01:03:46","price":18.6785,"volume":20,"bid":18.6687,"ask":18.6878}
{"timestamp":"2018-10-20 01:04:46","price":18.6826,"volume":22,"bid":18.6721,"ask":18.6826}
{"timestamp":"2018-10-20 01:05:09","price":18.6429,"volume":20,"bid":18.6333,"ask":18.6533}
{"timestamp":"2018-10-20 01:05:35","price":18.6783,"volume":328,"bid":18.6689,"ask":18.6783}
{"timestamp":"2018-10-20 01:07:02","price":18.74,"volume":26,"bid":18.74,"ask":18.7506}
{"timestamp":"2018-10-20 01:07:42","price":18.7536,"volume":21,"bid":18.7435,"ask":18.7639}
{"timestamp":"2018-10-20 01:07:50","price":18.7231,"volume":26,"bid":18.7231,"ask":18.7336}
{"timestamp":"2018-10-20 01:07:58","price":18.7092,"volume":220,"bid":18.6991,"ask":18.7092}
{"timestamp":"2018-10-20 01:08:12","price":18.6915,"volume":42,"bid":18.6816,"ask":18.6915}
{"timestamp":"2018-10-20 01:08:33","price":18.7506,"volume":15,"bid":18.741,"ask":18.7506}
{"timestamp":"2018-10-20 01:08:55","price":18.7344,"volume":8,"bid":18.7344,"ask":18.7448}
{"timestamp":"2018-10-20 01:10:55","price":18.734,"volume":87,"bid":18.734,"ask":18.7436}
{"timestamp":"2018-10-20 01:11:54","price":18.7223,"volume":153,"bid":18.7125,"ask":18.7223}
{"timestamp":"2018-10-20 01:11:55","price":18.7359,"volume":8,"bid":18.7262,"ask":18.7359}
{"timestamp":"2018-10-20 01:11:55","price":18.8159,"volume":45,"bid":18.8058,"ask":18.8262}
{"timestamp":"2018-10-20 01:12:25","price":18.7639,"volume":973,"bid":18.7532,"ask":18.774}
{"timestamp":"2018-10-20 01:12:53","price":18.8175,"volume":65,"bid":18.8072,"ask":18.8175}
{"timestamp":"2018-10-20 01:12:53","price":18.8205,"volume":29,"bid":18.8114,"ask":18.8205}
{"timestamp":"2018-10-20 01:13:02","price":18.7092,"volume":98,"bid":18.6991,"ask":18.7092}
{"timestamp":"2018-10-20 01:13:15","price":18.7759,"volume":26,"bid":18.7664,"ask":18.7863}
{"timestamp":"2018-10-20 01:13:37","price":18.7735,"volume":2,"bid":18.7634,"ask":18.7735}
{"timestamp":"2018-10-20 01:14:35","price":18.8269,"volume":6,"bid":18.8168,"ask":18.8376}
{"timestamp":"2018-10-20 01:14:54","price":18.8016,"volume":10,"bid":18.8016,"ask":18.8114}
{"timestamp":"2018-10-20 01:14:54","price":18.7782,"volume":17,"bid":18.7684,"ask":18.7782}
{"timestamp":"2018-10-20 01:16:54","price":18.8242,"volume":164,"bid":18.8148,"ask":18.8242}
{"timestamp":"2018-10-20 01:17:31","price":18.7714,"volume":26,"bid":18.7615,"ask":18.7714}
{"timestamp":"2018-10-20 01:18:34","price":18.775,"volume":90,"bid":18.775,"ask":18.785}
{"timestamp":"2018-10-20 01:18:45","price":18.7815,"volume":91,"bid":18.7708,"ask":18.7815}
{"timestamp":"2018-10-20 01:18:55","price":18.8849,"volume":328,"bid":18.8849,"ask":18.8952}
{"timestamp":"2018-10-20 01:20:46","price":18.788,"volume":435,"bid":18.7778,"ask":18.7979}
{"timestamp":"2018-10-20 01:20:54","price":18.7842,"volume":26,"bid":18.7724,"ask":18.7947}
{"timestamp":"2018-10-20 01:22:03","price":18.7509,"volume":9,"bid":18.7404,"ask":18.7618}
{"timestamp":"2018-10-20 01:23:07","price":18.744,"volume":984,"bid":18.7343,"ask":18.7531}
{"timestamp":"2018-10-20 01:23:10","price":18.6967,"volume":2,"bid":18.6967,"ask":18.7074}
{"timestamp":"2018-10-20 01:23:10","price":18.7558,"volume":984,"bid":18.7455,"ask":18.7558}
{"timestamp":"2018-10-20 01:26:06","price":18.7503,"volume":57,"bid":18.7503,"ask":18.7605}
{"timestamp":"2018-10-20 01:26:15","price":18.7685,"volume":15,"bid":18.7589,"ask":18.778}
{"timestamp":"2018-10-20 01:28:59","price":18.7093,"volume":4,"bid":18.6995,"ask":18.7193}
{"timestamp":"2018-10-20 01:29:05","price":18.7733,"volume":13,"bid":18.7635,"ask":18.7839}
{"timestamp":"2018-10-20 01:29:33","price":18.6946,"volume":14,"bid":18.6851,"ask":18.6946}
{"timestamp":"2018-10-20 01:29:42","price":18.6606,"volume":243,"bid":18.6499,"ask":18.6706}
{"timestamp":"2018-10-20 01:30:35","price":18.6664,"volume":22,"bid":18.6563,"ask":18.6763}
{"timestamp":"2018-10-20 01:30:35","price":18.7404,"volume":15,"bid":18.7311,"ask":18.7517}
{"timestamp":"2018-10-20 01:32:15","price":18.7092,"volume":121,"bid":18.6997,"ask":18.7092}
{"timestamp":"2018-10-20 01:32:46","price":18.7325,"volume":328,"bid":18.7229,"ask":18.7431}
{"timestamp":"2018-10-20 01:33:15","price":18.8291,"volume":26,"bid":18.8194,"ask":18.8391}
{"timestamp":"2018-10-20 01:33:17","price":18.8177,"volume":106,"bid":18.8077,"ask":18.8273}
{"timestamp":"2018-10-20 01:33:23","price":18.7822,"volume":26,"bid":18.7721,"ask":18.7915}
{"timestamp":"2018-10-20 01:36:52","price":18.8076,"volume":5,"bid":18.7975,"ask":18.8176}
{"timestamp":"2018-10-20 01:38:11","price":18.7496,"volume":3,"bid":18.7405,"ask":18.7595}
{"timestamp":"2018-10-20 01:40:53","price":18.7893,"volume":6,"bid":18.7893,"ask":18.8007}
{"timestamp":"2018-10-20 01:42:02","price":18.7572,"volume":328,"bid":18.7461,"ask":18.7671}
{"timestamp":"2018-10-20 01:42:10","price":18.8097,"volume":3,"bid":18.7998,"ask":18.8207}
{"timestamp":"2018-10-20 01:42:28","price":18.7814,"volume":328,"bid":18.771,"ask":18.7814}
{"timestamp":"2018-10-20 01:42:38","price":18.7807,"volume":38,"bid":18.7697,"ask":18.7902}
{"timestamp":"2018-10-20 01:42:57","price":18.7334,"volume":57,"bid":18.7229,"ask":18.7436}
{"timestamp":"2018-10-20 01:43:13","price":18.7875,"volume":6,"bid":18.7775,"ask":18.7977}
{"timestamp":"2018-10-20 01:44:41","price":18.7818,"volume":328,"bid":18.7719,"ask":18.7912}
{"timestamp":"2018-10-20 01:44:49","price":18.76,"volume":328,"bid":18.7495,"ask":18.7704}
{"timestamp":"2018-10-20 01:45:08","price":18.7247,"volume":82,"bid":18.7147,"ask":18.7247}
{"timestamp":"2018-10-20 01:45:09","price":18.8147,"volume":4,"bid":18.8147,"ask":18.8247}
{"timestamp":"2018-10-20 01:45:43","price":18.7556,"volume":110,"bid":18.7455,"ask":18.7556}
{"timestamp":"2018-10-20 01:46:19","price":18.7186,"volume":328,"bid":18.7082,"ask":18.7283}
{"timestamp":"2018-10-20 01:48:29","price":18.7979,"volume":36,"bid":18.7877,"ask":18.8076}
{"timestamp":"2018-10-20 01:49:14","price":18.7202,"volume":8,"bid":18.7097,"ask":18.7299}
{"timestamp":"2018-10-20 01:49:50","price":18.5698,"volume":477,"bid":18.5601,"ask":18.5698}
{"timestamp":"2018-10-20 01:49:57","price":18.6756,"volume":81,"bid":18.6756,"ask":18.6857}
{"timestamp":"2018-10-20 01:50:21","price":18.6139,"volume":5,"bid":18.6038,"ask":18.6233}
{"timestamp":"2018-10-20 01:50:22","price":18.6059,"volume":24,"bid":18.5961,"ask":18.6059}
{"timestamp":"2018-10-20 01:50:47","price":18.6497,"volume":279,"bid":18.6399,"ask":18.6604}
{"timestamp":"2018-10-20 01:50:54","price":18.6126,"volume":164,"bid":18.6031,"ask":18.6126}
{"timestamp":"2018-10-20 01:51:07","price":18.6643,"volume":262,"bid":18.6537,"ask":18.675}
{"timestamp":"2018-10-20 01:52:26","price":18.6101,"volume":5,"bid":18.6101,"ask":18.6196}
{"timestamp":"2018-10-20 01:54:41","price":18.5978,"volume":27,"bid":18.5978,"ask":18.6084}
{"timestamp":"2018-10-20 01:57:24","price":18.6341,"volume":89,"bid":18.6242,"ask":18.6437}
{"timestamp":"2018-10-20 01:57:24","price":18.5974,"volume":984,"bid":18.5886,"ask":18.5974}
{"timestamp":"2018-10-20 01:58:48","price":18.6019,"volume":7,"bid":18.5916,"ask":18.6111}
{"timestamp":"2018-10-20 01:59:07","price":18.5088,"volume":132,"bid":18.4985,"ask":18.519}
{"timestamp":"2018-10-20 01:59:10","price":18.4763,"volume":27,"bid":18.4664,"ask":18.4856}
{"timestamp":"2018-10-20 01:59:34","price":18.5067,"volume":105,"bid":18.4975,"ask":18.5067}
{"timestamp":"2018-10-20 01:59:35","price":18.4824,"volume":21,"bid":18.4728,"ask":18.4824}
{"timestamp":"2018-10-20 01:59:52","price":18.489,"volume":164,"bid":18.4781,"ask":18.4991}
{"timestamp":"2018-10-20 02:00:10","price":18.5517,"volume":201,"bid":18.5517,"ask":18.5619}
{"timestamp":"2018-10-20 02:00:13","price":18.4488,"volume":1332,"bid":18.4488,"ask":18.4593}
{"timestamp":"2018-10-20 02:00:29","price":18.4996,"volume":4,"bid":18.4996,"ask":18.5098}
{"timestamp":"2018-10-20 02:00:57","price":18.5594,"volume":164,"bid":18.5495,"ask":18.5594}
{"timestamp":"2018-10-20 02:01:37","price":18.5799,"volume":102,"bid":18.5799,"ask":18.59}
{"timestamp":"2018-10-20 02:01:56","price":18.5773,"volume":522,"bid":18.5773,"ask":18.587}
{"timestamp":"2018-10-20 02:01:58","price":18.5258,"volume":81,"bid":18.5258,"ask":18.5355}
{"timestamp":"2018-10-20 02:03:40","price":18.596,"volume":18,"bid":18.596,"ask":18.6068}
{"timestamp":"2018-10-20 02:03:41","price":18.5376,"volume":9,"bid":18.5376,"ask":18.5475}
{"timestamp":"2018-10-20 02:03:42","price":18.6008,"volume":820,"bid":18.6008,"ask":18.6101}
{"timestamp":"2018-10-20 02:03:57","price":18.67,"volume":97,"bid":18.6601,"ask":18.6801}
{"timestamp":"2018-10-20 02:04:06","price":18.5696,"volume":263,"bid":18.5696,"ask":18.5788}
{"timestamp":"2018-10-20 02:04:30","price":18.5946,"volume":35,"bid":18.5836,"ask":18.6048}
{"timestamp":"2018-10-20 02:05:24","price":18.5861,"volume":58,"bid":18.5755,"ask":18.5961}
{"timestamp":"2018-10-20 02:07:48","price":18.6219,"volume":19,"bid":18.6124,"ask":18.6316}
{"timestamp":"2018-10-20 02:10:16","price":18.6079,"volume":27,"bid":18.6079,"ask":18.6181}
{"timestamp":"2018-10-20 02:10:22","price":18.5699,"volume":10,"bid":18.5593,"ask":18.5793}
{"timestamp":"2018-10-20 02:10:33","price":18.6669,"volume":446,"bid":18.6563,"ask":18.6669}
{"timestamp":"2018-10-20 02:11:35","price":18.6694,"volume":656,"bid":18.6694,"ask":18.6795}
{"timestamp":"2018-10-20 02:12:01","price":18.727,"volume":45,"bid":18.7179,"ask":18.727}
{"timestamp":"2018-10-20 02:12:21","price":18.6678,"volume":26,"bid":18.657,"ask":18.6678}
{"timestamp":"2018-10-20 02:12:32","price":18.61,"volume":9,"bid":18.61,"ask":18.6198}
{"timestamp":"2018-10-20 02:13:55","price":18.6438,"volume":328,"bid":18.6334,"ask":18.6438}
{"timestamp":"2018-10-20 02:16:20","price":18.5979,"volume":3026,"bid":18.5979,"ask":18.6076}
{"timestamp":"2018-10-20 02:16:26","price":18.6412,"volume":241,"bid":18.6304,"ask":18.6505}
{"timestamp":"2018-10-20 02:17:52","price":18.6512,"volume":1,"bid":18.6405,"ask":18.6611}
{"timestamp":"2018-10-20 02:18:00","price":18.7234,"volume":44,"bid":18.7136,"ask":18.7234}
{"timestamp":"2018-10-20 02:18:15","price":18.6265,"volume":4,"bid":18.617,"ask":18.6265}
{"timestamp":"2018-10-20 02:18:47","price":18.69,"volume":4,"bid":18.6796,"ask":18.69}
{"timestamp":"2018-10-20 02:19:02","price":18.64,"volume":101,"bid":18.6304,"ask":18.6494}
{"timestamp":"2018-10-20 02:19:37","price":18.6646,"volume":326,"bid":18.6549,"ask":18.6646}
{"timestamp":"2018-10-20 02:19:40","price":18.6676,"volume":328,"bid":18.6584,"ask":18.6778}
{"timestamp":"2018-10-20 02:20:31","price":18.6241,"volume":328,"bid":18.6241,"ask":18.6339}
{"timestamp":"2018-10-20 02:20:40","price":18.7039,"volume":3,"bid":18.6941,"ask":18.7132}
{"timestamp":"2018-10-20 02:22:47","price":18.6227,"volume":365,"bid":18.6133,"ask":18.633}
{"timestamp":"2018-10-20 02:24:12","price":18.5514,"volume":268,"bid":18.5401,"ask":18.5514}
{"timestamp":"2018-10-20 02:25:52","price":18.5819,"volume":348,"bid":18.5717,"ask":18.5819}
{"timestamp":"2018-10-20 02:26:15","price":18.4769,"volume":27,"bid":18.4674,"ask":18.487}
{"timestamp":"2018-10-20 02:26:31","price":18.5769,"volume":66,"bid":18.5664,"ask":18.5879}
{"timestamp":"2018-10-20 02:27:54","price":18.6615,"volume":392,"bid":18.6516,"ask":18.6615}
{"timestamp":"2018-10-20 02:27:58","price":18.5794,"volume":42,"bid":18.5692,"ask":18.5893}
{"timestamp":"2018-10-20 02:28:02","price":18.5794,"volume":61,"bid":18.5694,"ask":18.5892}
{"timestamp":"2018-10-20 02:28:11","price":18.6028,"volume":1,"bid":18.5925,"ask":18.6028}
{"timestamp":"2018-10-20 02:33:39","price":18.6368,"volume":14,"bid":18.6368,"ask":18.6476}
{"timestamp":"2018-10-20 02:34:16","price":18.5977,"volume":656,"bid":18.5977,"ask":18.6075}
{"timestamp":"2018-10-20 02:34:16","price":18.616,"volume":656,"bid":18.6062,"ask":18.6264}
{"timestamp":"2018-10-20 02:35:18","price":18.5234,"volume":18,"bid":18.5234,"ask":18.5332}
{"timestamp":"2018-10-20 02:37:53","price":18.5781,"volume":246,"bid":18.5676,"ask":18.588}
{"timestamp":"2018-10-20 02:40:32","price":18.6547,"volume":334,"bid":18.6441,"ask":18.6547}
{"timestamp":"2018-10-20 02:40:37","price":18.5373,"volume":656,"bid":18.5279,"ask":18.547}
{"timestamp":"2018-10-20 02:40:57","price":18.6356,"volume":7,"bid":18.6255,"ask":18.6462}
{"timestamp":"2018-10-20 02:41:15","price":18.5976,"volume":329,"bid":18.5877,"ask":18.6078}
{"timestamp":"2018-10-20 02:42:47","price":18.5788,"volume":2,"bid":18.5683,"ask":18.5788}
{"timestamp":"2018-10-20 02:45:55","price":18.62,"volume":328,"bid":18.6104,"ask":18.6311}
{"timestamp":"2018-10-20 02:46:31","price":18.5843,"volume":328,"bid":18.5736,"ask":18.5942}
{"timestamp":"2018-10-20 02:46:38","price":18.5474,"volume":131,"bid":18.5371,"ask":18.5474}
{"timestamp":"2018-10-20 02:49:37","price":18.5366,"volume":29,"bid":18.5266,"ask":18.5366}
{"timestamp":"2018-10-20 02:49:37","price":18.5748,"volume":45,"bid":18.5644,"ask":18.5843}
{"timestamp":"2018-10-20 02:52:47","price":18.6867,"volume":15,"bid":18.677,"ask":18.6867}
{"timestamp":"2018-10-20 02:54:12","price":18.6098,"volume":8,"bid":18.6006,"ask":18.6191}
{"timestamp":"2018-10-20 02:54:40","price":18.6012,"volume":5,"bid":18.591,"ask":18.6012}
{"timestamp":"2018-10-20 02:55:13","price":18.6246,"volume":24,"bid":18.6141,"ask":18.6348}
{"timestamp":"2018-10-20 02:56:44","price":18.6673,"volume":38,"bid":18.6569,"ask":18.6673}
{"timestamp":"2018-10-20 02:57:49","price":18.6625,"volume":31,"bid":18.6529,"ask":18.6738}
{"timestamp":"2018-10-20 02:58:12","price":18.6008,"volume":15,"bid":18.5908,"ask":18.6104}
{"timestamp":"2018-10-20 02:58:23","price":18.6089,"volume":40,"bid":18.5986,"ask":18.6195}
{"timestamp":"2018-10-20 02:58:55","price":18.6627,"volume":1,"bid":18.6527,"ask":18.6627}
{"timestamp":"2018-10-20 02:59:14","price":18.5925,"volume":1,"bid":18.5925,"ask":18.6027}
{"timestamp":"2018-10-20 03:00:34","price":18.624,"volume":6,"bid":18.614,"ask":18.624}
{"timestamp":"2018-10-20 03:02:14","price":18.5464,"volume":237,"bid":18.5365,"ask":18.5464}
{"timestamp":"2018-10-20 03:03:50","price":18.5919,"volume":15,"bid":18.5804,"ask":18.5919}
{"timestamp":"2018-10-20 03:05:45","price":18.5698,"volume":37,"bid":18.5598,"ask":18.5802}
{"timestamp":"2018-10-20 03:06:48","price":18.5004,"volume":9,"bid":18.4898,"ask":18.5099}
{"timestamp":"2018-10-20 03:06:51","price":18.5369,"volume":4,"bid":18.5369,"ask":18.5468}
{"timestamp":"2018-10-20 03:06:52","price":18.5161,"volume":4,"bid":18.5063,"ask":18.5257}
{"timestamp":"2018-10-20 03:07:40","price":18.5671,"volume":365,"bid":18.5576,"ask":18.5671}
{"timestamp":"2018-10-20 03:07:41","price":18.5773,"volume":82,"bid":18.5677,"ask":18.5861}
{"timestamp":"2018-10-20 03:07:41","price":18.5724,"volume":21,"bid":18.5724,"ask":18.5822}
{"timestamp":"2018-10-20 03:08:27","price":18.5544,"volume":61,"bid":18.5544,"ask":18.5639}
{"timestamp":"2018-10-20 03:09:10","price":18.5277,"volume":167,"bid":18.5184,"ask":18.5381}
{"timestamp":"2018-10-20 03:10:44","price":18.5821,"volume":45,"bid":18.5821,"ask":18.5922}
{"timestamp":"2018-10-20 03:12:30","price":18.5398,"volume":597,"bid":18.53,"ask":18.5398}
{"timestamp":"2018-10-20 03:18:12","price":18.5844,"volume":26,"bid":18.5747,"ask":18.5844}
{"timestamp":"2018-10-20 03:20:13","price":18.6307,"volume":161,"bid":18.6199,"ask":18.6406}
{"timestamp":"2018-10-20 03:20:54","price":18.5734,"volume":21,"bid":18.563,"ask":18.5832}
{"timestamp":"2018-10-20 03:23:02","price":18.5684,"volume":69,"bid":18.5586,"ask":18.5684}
{"timestamp":"2018-10-20 03:24:27","price":18.5672,"volume":328,"bid":18.5576,"ask":18.5772}
{"timestamp":"2018-10-20 03:25:25","price":18.5554,"volume":4,"bid":18.5554,"ask":18.5649}
{"timestamp":"2018-10-20 03:27:23","price":18.44,"volume":328,"bid":18.44,"ask":18.4506}
{"timestamp":"2018-10-20 03:27:26","price":18.4652,"volume":3,"bid":18.4541,"ask":18.4745}
{"timestamp":"2018-10-20 03:30:37","price":18.5016,"volume":656,"bid":18.4914,"ask":18.5127}
{"timestamp":"2018-10-20 03:30:40","price":18.5379,"volume":149,"bid":18.5273,"ask":18.5484}
{"timestamp":"2018-10-20 03:32:11","price":18.5185,"volume":4,"bid":18.5087,"ask":18.5185}
{"timestamp":"2018-10-20 03:34:07","price":18.4927,"volume":36,"bid":18.483,"ask":18.4927}
{"timestamp":"2018-10-20 03:34:35","price":18.513,"volume":23,"bid":18.503,"ask":18.5223}
{"timestamp":"2018-10-20 03:36:04","price":18.5686,"volume":15,"bid":18.5587,"ask":18.5792}
{"timestamp":"2018-10-20 03:36:29","price":18.4908,"volume":2,"bid":18.4816,"ask":18.501}
{"timestamp":"2018-10-20 03:42:11","price":18.5923,"volume":656,"bid":18.5829,"ask":18.5923}
{"timestamp":"2018-10-20 03:43:22","price":18.489,"volume":342,"bid":18.4784,"ask":18.489}
{"timestamp":"2018-10-20 03:43:40","price":18.474,"volume":732,"bid":18.4644,"ask":18.4834}
{"timestamp":"2018-10-20 03:44:13","price":18.3562,"volume":753,"bid":18.3464,"ask":18.3659}
{"timestamp":"2018-10-20 03:44:46","price":18.3737,"volume":12,"bid":18.3641,"ask":18.3737}
{"timestamp":"2018-10-20 03:44:53","price":18.4121,"volume":53,"bid":18.4017,"ask":18.4222}
{"timestamp":"2018-10-20 03:44:54","price":18.38,"volume":39,"bid":18.3697,"ask":18.38}
{"timestamp":"2018-10-20 03:44:55","price":18.3948,"volume":2,"bid":18.3852,"ask":18.4043}
{"timestamp":"2018-10-20 03:45:27","price":18.3821,"volume":13,"bid":18.3715,"ask":18.3926}
{"timestamp":"2018-10-20 03:45:29","price":18.37,"volume":845,"bid":18.3595,"ask":18.37}
{"timestamp":"2018-10-20 03:46:43","price":18.3661,"volume":21,"bid":18.3559,"ask":18.376}
{"timestamp":"2018-10-20 03:46:56","price":18.4241,"volume":46,"bid":18.4138,"ask":18.4241}
{"timestamp":"2018-10-20 03:46:57","price":18.4612,"volume":235,"bid":18.4517,"ask":18.4707}
{"timestamp":"2018-10-20 03:47:33","price":18.431,"volume":47,"bid":18.421,"ask":18.4409}
{"timestamp":"2018-10-20 03:48:00","price":18.4517,"volume":7,"bid":18.4408,"ask":18.4623}
{"timestamp":"2018-10-20 03:48:21","price":18.4584,"volume":71,"bid":18.4584,"ask":18.4683}
{"timestamp":"2018-10-20 03:49:29","price":18.4551,"volume":6,"bid":18.4451,"ask":18.4657}
{"timestamp":"2018-10-20 03:51:42","price":18.5014,"volume":82,"bid":18.5014,"ask":18.512}
{"timestamp":"2018-10-20 03:52:17","price":18.49,"volume":1,"bid":18.49,"ask":18.5002}
{"timestamp":"2018-10-20 03:52:50","price":18.4262,"volume":96,"bid":18.4158,"ask":18.4357}
{"timestamp":"2018-10-20 03:55:16","price":18.4572,"volume":131,"bid":18.4468,"ask":18.4572}
{"timestamp":"2018-10-20 03:57:44","price":18.4592,"volume":1,"bid":18.4489,"ask":18.4692}
{"timestamp":"2018-10-20 03:57:45","price":18.4129,"volume":6,"bid":18.4032,"ask":18.4222}
{"timestamp":"2018-10-20 03:57:45","price":18.4585,"volume":493,"bid":18.4585,"ask":18.4688}
{"timestamp":"2018-10-20 03:58:03","price":18.4962,"volume":19,"bid":18.4851,"ask":18.4962}
{"timestamp":"2018-10-20 04:01:53","price":18.3776,"volume":236,"bid":18.3776,"ask":18.3868}
{"timestamp":"2018-10-20 04:02:41","price":18.3146,"volume":328,"bid":18.3043,"ask":18.3245}
{"timestamp":"2018-10-20 04:03:14","price":18.4384,"volume":9,"bid":18.4291,"ask":18.4476}
{"timestamp":"2018-10-20 04:05:09","price":18.4782,"volume":31,"bid":18.4676,"ask":18.4782}
{"timestamp":"2018-10-20 04:05:19","price":18.4255,"volume":29,"bid":18.4152,"ask":18.4368}
{"timestamp":"2018-10-20 04:05:19","price":18.4733,"volume":29,"bid":18.4629,"ask":18.4733}
{"timestamp":"2018-10-20 04:05:28","price":18.4596,"volume":51,"bid":18.4496,"ask":18.4596}
{"timestamp":"2018-10-20 04:05:37","price":18.4552,"volume":5,"bid":18.4442,"ask":18.4653}
{"timestamp":"2018-10-20 04:09:19","price":18.5051,"volume":5,"bid":18.4948,"ask":18.5051}
{"timestamp":"2018-10-20 04:11:40","price":18.5709,"volume":1607,"bid":18.5605,"ask":18.5801}
{"timestamp":"2018-10-20 04:11:42","price":18.5299,"volume":26,"bid":18.5197,"ask":18.5388}
{"timestamp":"2018-10-20 04:15:44","price":18.5518,"volume":17,"bid":18.5412,"ask":18.562}
{"timestamp":"2018-10-20 04:17:48","price":18.5003,"volume":164,"bid":18.4902,"ask":18.5108}
{"timestamp":"2018-10-20 04:23:54","price":18.5398,"volume":112,"bid":18.5398,"ask":18.55}
{"timestamp":"2018-10-20 04:31:44","price":18.6953,"volume":55,"bid":18.6852,"ask":18.7052}
{"timestamp":"2018-10-20 04:32:26","price":18.6603,"volume":145,"bid":18.6498,"ask":18.67}
{"timestamp":"2018-10-20 04:34:09","price":18.5425,"volume":62,"bid":18.5425,"ask":18.553}
{"timestamp":"2018-10-20 04:34:38","price":18.5263,"volume":19,"bid":18.5171,"ask":18.5356}
{"timestamp":"2018-10-20 04:36:01","price":18.5886,"volume":51,"bid":18.5781,"ask":18.5985}
{"timestamp":"2018-10-20 04:36:22","price":18.5909,"volume":15,"bid":18.5808,"ask":18.5909}
{"timestamp":"2018-10-20 04:37:07","price":18.6471,"volume":6,"bid":18.6368,"ask":18.6565}
{"timestamp":"2018-10-20 04:38:31","price":18.5709,"volume":7,"bid":18.5608,"ask":18.5814}
{"timestamp":"2018-10-20 04:41:46","price":18.6066,"volume":10,"bid":18.5973,"ask":18.6165}
{"timestamp":"2018-10-20 04:42:58","price":18.5816,"volume":328,"bid":18.5719,"ask":18.5816}
{"timestamp":"2018-10-20 04:43:29","price":18.5668,"volume":7,"bid":18.5569,"ask":18.5763}
{"timestamp":"2018-10-20 04:46:04","price":18.5515,"volume":2,"bid":18.5515,"ask":18.5605}
{"timestamp":"2018-10-20 04:47:27","price":18.5315,"volume":41,"bid":18.5315,"ask":18.541}
{"timestamp":"2018-10-20 04:50:25","price":18.5819,"volume":43,"bid":18.5706,"ask":18.5914}
{"timestamp":"2018-10-20 04:53:36","price":18.5657,"volume":3,"bid":18.5563,"ask":18.5657}
{"timestamp":"2018-10-20 04:54:35","price":18.5689,"volume":1312,"bid":18.5598,"ask":18.5789}
{"timestamp":"2018-10-20 04:56:08","price":18.6099,"volume":27,"bid":18.5997,"ask":18.6099}
{"timestamp":"2018-10-20 04:58:21","price":18.5974,"volume":72,"bid":18.5871,"ask":18.5974}
{"timestamp":"2018-10-20 04:58:32","price":18.6439,"volume":17,"bid":18.6335,"ask":18.6535}
{"timestamp":"2018-10-20 04:58:58","price":18.6002,"volume":17,"bid":18.5904,"ask":18.6002}
{"timestamp":"2018-10-20 05:02:49","price":18.6377,"volume":1,"bid":18.6281,"ask":18.6478}
{"timestamp":"2018-10-20 05:03:39","price":18.5822,"volume":2,"bid":18.5723,"ask":18.5822}
{"timestamp":"2018-10-20 05:03:45","price":18.6009,"volume":3,"bid":18.5912,"ask":18.6107}
{"timestamp":"2018-10-20 05:05:17","price":18.6773,"volume":186,"bid":18.6668,"ask":18.6875}
{"timestamp":"2018-10-20 05:06:22","price":18.6297,"volume":82,"bid":18.6195,"ask":18.6297}
{"timestamp":"2018-10-20 05:06:29","price":18.641,"volume":177,"bid":18.641,"ask":18.6505}
{"timestamp":"2018-10-20 05:06:34","price":18.5988,"volume":328,"bid":18.5988,"ask":18.6078}
{"timestamp":"2018-10-20 05:07:18","price":18.6627,"volume":3,"bid":18.6536,"ask":18.6627}
{"timestamp":"2018-10-20 05:07:38","price":18.7377,"volume":17,"bid":18.7377,"ask":18.7474}
{"timestamp":"2018-10-20 05:08:09","price":18.6778,"volume":1,"bid":18.6778,"ask":18.6879}
{"timestamp":"2018-10-20 05:08:29","price":18.66,"volume":37,"bid":18.66,"ask":18.6703}
{"timestamp":"2018-10-20 05:09:48","price":18.6877,"volume":33,"bid":18.6782,"ask":18.6978}
{"timestamp":"2018-10-20 05:09:51","price":18.6205,"volume":31,"bid":18.6205,"ask":18.6298}
{"timestamp":"2018-10-20 05:13:38","price":18.7256,"volume":49,"bid":18.7256,"ask":18.7352}
{"timestamp":"2018-10-20 05:13:50","price":18.6502,"volume":11,"bid":18.6402,"ask":18.66}
{"timestamp":"2018-10-20 05:14:43","price":18.7173,"volume":4,"bid":18.7067,"ask":18.7266}
{"timestamp":"2018-10-20 05:15:42","price":18.6734,"volume":13,"bid":18.6627,"ask":18.6734}
{"timestamp":"2018-10-20 05:16:29","price":18.6704,"volume":14,"bid":18.6597,"ask":18.6804}
{"timestamp":"2018-10-20 05:19:15","price":18.6742,"volume":25,"bid":18.6742,"ask":18.6842}
{"timestamp":"2018-10-20 05:19:49","price":18.665,"volume":125,"bid":18.6541,"ask":18.6753}
{"timestamp":"2018-10-20 05:21:38","price":18.687,"volume":3,"bid":18.6776,"ask":18.687}
{"timestamp":"2018-10-20 05:22:15","price":18.6684,"volume":59,"bid":18.658,"ask":18.6785}
{"timestamp":"2018-10-20 05:22:57","price":18.6752,"volume":11,"bid":18.6752,"ask":18.6846}
{"timestamp":"2018-10-20 05:23:45","price":18.6806,"volume":54,"bid":18.6702,"ask":18.6904}
{"timestamp":"2018-10-20 05:24:35","price":18.678,"volume":10,"bid":18.6673,"ask":18.678}
{"timestamp":"2018-10-20 05:24:35","price":18.6093,"volume":7,"bid":18.599,"ask":18.6185}
{"timestamp":"2018-10-20 05:24:58","price":18.7123,"volume":617,"bid":18.702,"ask":18.7227}
{"timestamp":"2018-10-20 05:26:10","price":18.6914,"volume":18,"bid":18.6819,"ask":18.6914}
{"timestamp":"2018-10-20 05:27:40","price":18.6894,"volume":1,"bid":18.6894,"ask":18.6997}
{"timestamp":"2018-10-20 05:28:09","price":18.6503,"volume":452,"bid":18.64,"ask":18.6503}
{"timestamp":"2018-10-20 05:28:22","price":18.721,"volume":2,"bid":18.7119,"ask":18.731}
{"timestamp":"2018-10-20 05:28:46","price":18.7053,"volume":1,"bid":18.6953,"ask":18.7053}
{"timestamp":"2018-10-20 05:29:47","price":18.6999,"volume":26,"bid":18.6898,"ask":18.7091}
{"timestamp":"2018-10-20 05:30:10","price":18.6435,"volume":197,"bid":18.633,"ask":18.6538}
{"timestamp":"2018-10-20 05:30:54","price":18.6322,"volume":44,"bid":18.6322,"ask":18.6425}
{"timestamp":"2018-10-20 05:31:36","price":18.6376,"volume":15,"bid":18.6268,"ask":18.6474}
{"timestamp":"2018-10-20 05:33:58","price":18.546,"volume":2,"bid":18.546,"ask":18.5565}
{"timestamp":"2018-10-20 05:37:57","price":18.581,"volume":82,"bid":18.5709,"ask":18.5913}
{"timestamp":"2018-10-20 05:39:44","price":18.5967,"volume":40,"bid":18.5873,"ask":18.607}
{"timestamp":"2018-10-20 05:39:57","price":18.6085,"volume":984,"bid":18.6085,"ask":18.6181}
{"timestamp":"2018-10-20 05:40:10","price":18.6384,"volume":25,"bid":18.6284,"ask":18.6384}
{"timestamp":"2018-10-20 05:40:31","price":18.6747,"volume":4,"bid":18.6747,"ask":18.6852}
{"timestamp":"2018-10-20 05:41:40","price":18.6473,"volume":4151,"bid":18.637,"ask":18.6578}
{"timestamp":"2018-10-20 05:41:40","price":18.646,"volume":3628,"bid":18.6354,"ask":18.656}
{"timestamp":"2018-10-20 05:46:46","price":18.6761,"volume":588,"bid":18.6655,"ask":18.6856}
{"timestamp":"2018-10-20 05:46:52","price":18.7053,"volume":2011,"bid":18.6954,"ask":18.7053}
{"timestamp":"2018-10-20 05:47:36","price":18.6712,"volume":115,"bid":18.661,"ask":18.6807}
{"timestamp":"2018-10-20 05:48:45","price":18.6708,"volume":8,"bid":18.6708,"ask":18.6802}
{"timestamp":"2018-10-20 05:49:13","price":18.6887,"volume":11,"bid":18.6791,"ask":18.6988}
{"timestamp":"2018-10-20 05:49:42","price":18.6331,"volume":83,"bid":18.6219,"ask":18.6331}
{"timestamp":"2018-10-20 05:49:48","price":18.6996,"volume":48,"bid":18.6895,"ask":18.6996}
{"timestamp":"2018-10-20 05:50:09","price":18.6813,"volume":18,"bid":18.6713,"ask":18.6906}
{"timestamp":"2018-10-20 05:52:46","price":18.6088,"volume":7,"bid":18.5988,"ask":18.6088}
{"timestamp":"2018-10-20 05:52:52","price":18.6631,"volume":313,"bid":18.6631,"ask":18.673}
{"timestamp":"2018-10-20 05:54:08","price":18.7252,"volume":66,"bid":18.7148,"ask":18.7347}
{"timestamp":"2018-10-20 05:56:26","price":18.6354,"volume":10,"bid":18.6354,"ask":18.6458}
{"timestamp":"2018-10-20 05:57:27","price":18.6631,"volume":10,"bid":18.653,"ask":18.6735}
{"timestamp":"2018-10-20 05:59:48","price":18.6069,"volume":2,"bid":18.596,"ask":18.6179}
{"timestamp":"2018-10-20 06:00:00","price":18.6346,"volume":31,"bid":18.6253,"ask":18.6346}
{"timestamp":"2018-10-20 06:00:39","price":18.5893,"volume":272,"bid":18.5794,"ask":18.6005}
{"timestamp":"2018-10-20 06:01:05","price":18.6461,"volume":37,"bid":18.6359,"ask":18.6558}
{"timestamp":"2018-10-20 06:01:08","price":18.5893,"volume":11,"bid":18.5796,"ask":18.5987}
{"timestamp":"2018-10-20 06:01:08","price":18.695,"volume":9,"bid":18.695,"ask":18.7051}
{"timestamp":"2018-10-20 06:01:08","price":18.6588,"volume":20,"bid":18.6588,"ask":18.6685}
{"timestamp":"2018-10-20 06:02:55","price":18.6689,"volume":136,"bid":18.6593,"ask":18.6689}
{"timestamp":"2018-10-20 06:02:57","price":18.6147,"volume":4,"bid":18.6047,"ask":18.6147}
{"timestamp":"2018-10-20 06:03:25","price":18.6833,"volume":358,"bid":18.6736,"ask":18.6833}
{"timestamp":"2018-10-20 06:03:47","price":18.6504,"volume":74,"bid":18.6407,"ask":18.6504}
{"timestamp":"2018-10-20 06:03:49","price":18.6752,"volume":42,"bid":18.6653,"ask":18.6752}
{"timestamp":"2018-10-20 06:03:51","price":18.6465,"volume":45,"bid":18.6465,"ask":18.6567}
{"timestamp":"2018-10-20 06:05:06","price":18.6611,"volume":6,"bid":18.6504,"ask":18.6611}
{"timestamp":"2018-10-20 06:05:13","price":18.6273,"volume":1,"bid":18.617,"ask":18.6374}
{"timestamp":"2018-10-20 06:06:09","price":18.6644,"volume":129,"bid":18.6644,"ask":18.6741}
{"timestamp":"2018-10-20 06:07:34","price":18.6307,"volume":91,"bid":18.6213,"ask":18.64}
{"timestamp":"2018-10-20 06:11:01","price":18.6653,"volume":60,"bid":18.655,"ask":18.6755}
{"timestamp":"2018-10-20 06:18:41","price":18.7065,"volume":29,"bid":18.6957,"ask":18.7065}
{"timestamp":"2018-10-20 06:20:10","price":18.7429,"volume":525,"bid":18.7331,"ask":18.7523}
{"timestamp":"2018-10-20 06:21:37","price":18.7038,"volume":328,"bid":18.6935,"ask":18.7038}
{"timestamp":"2018-10-20 06:21:47","price":18.7692,"volume":39,"bid":18.7692,"ask":18.7791}
{"timestamp":"2018-10-20 06:21:48","price":18.7404,"volume":6,"bid":18.7404,"ask":18.7505}
{"timestamp":"2018-10-20 06:22:21","price":18.7507,"volume":5,"bid":18.7405,"ask":18.7507}
{"timestamp":"2018-10-20 06:22:21","price":18.7029,"volume":12,"bid":18.6918,"ask":18.7029}
{"timestamp":"2018-10-20 06:22:23","price":18.736,"volume":366,"bid":18.7263,"ask":18.736}
{"timestamp":"2018-10-20 06:22:31","price":18.7959,"volume":76,"bid":18.7866,"ask":18.7959}
{"timestamp":"2018-10-20 06:22:46","price":18.7531,"volume":18,"bid":18.7434,"ask":18.7635}
{"timestamp":"2018-10-20 06:23:45","price":18.7069,"volume":82,"bid":18.6972,"ask":18.7162}
{"timestamp":"2018-10-20 06:28:12","price":18.6877,"volume":418,"bid":18.6877,"ask":18.6967}
{"timestamp":"2018-10-20 06:29:21","price":18.7273,"volume":328,"bid":18.7273,"ask":18.7378}
{"timestamp":"2018-10-20 06:30:21","price":18.7966,"volume":94,"bid":18.7966,"ask":18.8069}
{"timestamp":"2018-10-20 06:31:47","price":18.7251,"volume":32,"bid":18.7146,"ask":18.7251}
{"timestamp":"2018-10-20 06:32:07","price":18.7005,"volume":328,"bid":18.7005,"ask":18.7107}
{"timestamp":"2018-10-20 06:39:45","price":18.7564,"volume":647,"bid":18.7564,"ask":18.7652}
{"timestamp":"2018-10-20 06:39:47","price":18.7509,"volume":328,"bid":18.7509,"ask":18.7606}
{"timestamp":"2018-10-20 06:41:13","price":18.7429,"volume":13,"bid":18.7329,"ask":18.7429}
{"timestamp":"2018-10-20 06:42:22","price":18.7087,"volume":161,"bid":18.6985,"ask":18.7087}
{"timestamp":"2018-10-20 06:46:11","price":18.7358,"volume":328,"bid":18.7358,"ask":18.7453}
{"timestamp":"2018-10-20 06:46:19","price":18.6031,"volume":131,"bid":18.5936,"ask":18.6031}
{"timestamp":"2018-10-20 06:47:49","price":18.6768,"volume":13,"bid":18.6665,"ask":18.6768}
{"timestamp":"2018-10-20 06:50:43","price":18.7327,"volume":25,"bid":18.7227,"ask":18.7433}
{"timestamp":"2018-10-20 06:51:02","price":18.6808,"volume":3,"bid":18.6808,"ask":18.6914}
{"timestamp":"2018-10-20 06:57:36","price":18.6502,"volume":12,"bid":18.6406,"ask":18.6502}
{"timestamp":"2018-10-20 07:01:06","price":18.6623,"volume":77,"bid":18.6523,"ask":18.6718}
{"timestamp":"2018-10-20 07:07:37","price":18.6115,"volume":3,"bid":18.6019,"ask":18.6228}
{"timestamp":"2018-10-20 07:09:02","price":18.6484,"volume":2,"bid":18.6387,"ask":18.659}
{"timestamp":"2018-10-20 07:09:03","price":18.6726,"volume":2,"bid":18.6726,"ask":18.6826}
{"timestamp":"2018-10-20 07:11:43","price":18.6651,"volume":66,"bid":18.6651,"ask":18.6746}
{"timestamp":"2018-10-20 07:12:23","price":18.6351,"volume":60,"bid":18.6252,"ask":18.6442}
{"timestamp":"2018-10-20 07:14:40","price":18.6942,"volume":15,"bid":18.6847,"ask":18.6942}
{"timestamp":"2018-10-20 07:15:07","price":18.5888,"volume":10,"bid":18.5781,"ask":18.5981}
{"timestamp":"2018-10-20 07:15:09","price":18.6482,"volume":171,"bid":18.6378,"ask":18.6587}
{"timestamp":"2018-10-20 07:15:10","price":18.6104,"volume":170,"bid":18.6009,"ask":18.6197}
{"timestamp":"2018-10-20 07:15:19","price":18.6367,"volume":18,"bid":18.627,"ask":18.6367}
{"timestamp":"2018-10-20 07:20:03","price":18.6348,"volume":1557,"bid":18.6348,"ask":18.6452}
{"timestamp":"2018-10-20 07:20:08","price":18.5462,"volume":15,"bid":18.5367,"ask":18.5462}
{"timestamp":"2018-10-20 07:21:34","price":18.6312,"volume":296,"bid":18.6214,"ask":18.6416}
{"timestamp":"2018-10-20 07:24:58","price":18.7047,"volume":11,"bid":18.6951,"ask":18.7047}
{"timestamp":"2018-10-20 07:26:14","price":18.6724,"volume":95,"bid":18.6616,"ask":18.6724}
{"timestamp":"2018-10-20 07:38:18","price":18.5944,"volume":42,"bid":18.5834,"ask":18.5944}
{"timestamp":"2018-10-20 07:44:15","price":18.5594,"volume":95,"bid":18.5594,"ask":18.5699}
{"timestamp":"2018-10-20 07:47:44","price":18.5986,"volume":4,"bid":18.5885,"ask":18.6089}
{"timestamp":"2018-10-20 07:54:33","price":18.6413,"volume":6,"bid":18.6413,"ask":18.651}
{"timestamp":"2018-10-20 07:55:55","price":18.628,"volume":216,"bid":18.6182,"ask":18.6371}
{"timestamp":"2018-10-20 07:59:09","price":18.7146,"volume":8,"bid":18.704,"ask":18.7246}
{"timestamp":"2018-10-20 08:00:57","price":18.6852,"volume":669,"bid":18.6745,"ask":18.6852}
{"timestamp":"2018-10-20 08:06:18","price":18.6789,"volume":76,"bid":18.6693,"ask":18.6789}
{"timestamp":"2018-10-20 08:10:17","price":18.6185,"volume":6,"bid":18.609,"ask":18.6289}
{"timestamp":"2018-10-20 08:10:37","price":18.6509,"volume":465,"bid":18.6413,"ask":18.6509}
{"timestamp":"2018-10-20 08:12:55","price":18.6916,"volume":376,"bid":18.6916,"ask":18.7012}
{"timestamp":"2018-10-20 08:13:57","price":18.6046,"volume":19,"bid":18.5947,"ask":18.6141}
{"timestamp":"2018-10-20 08:15:10","price":18.6841,"volume":44,"bid":18.674,"ask":18.6936}
{"timestamp":"2018-10-20 08:16:30","price":18.7218,"volume":18,"bid":18.7112,"ask":18.7319}
{"timestamp":"2018-10-20 08:18:15","price":18.7614,"volume":8,"bid":18.7516,"ask":18.771}
{"timestamp":"2018-10-20 08:18:17","price":18.7025,"volume":144,"bid":18.693,"ask":18.7123}
{"timestamp":"2018-10-20 08:27:24","price":18.7039,"volume":11,"bid":18.6928,"ask":18.7139}
{"timestamp":"2018-10-20 08:29:14","price":18.7397,"volume":1,"bid":18.7295,"ask":18.7397}
{"timestamp":"2018-10-20 08:29:36","price":18.7706,"volume":656,"bid":18.7603,"ask":18.7801}
{"timestamp":"2018-10-20 08:29:37","price":18.7201,"volume":2,"bid":18.7107,"ask":18.7304}
{"timestamp":"2018-10-20 08:29:55","price":18.6942,"volume":8,"bid":18.6829,"ask":18.7044}
{"timestamp":"2018-10-20 08:30:17","price":18.7302,"volume":30,"bid":18.7203,"ask":18.7402}
{"timestamp":"2018-10-20 08:32:02","price":18.6966,"volume":19,"bid":18.6966,"ask":18.7066}
{"timestamp":"2018-10-20 08:32:04","price":18.6881,"volume":113,"bid":18.6773,"ask":18.6976}
{"timestamp":"2018-10-20 08:32:07","price":18.7109,"volume":20,"bid":18.7015,"ask":18.7109}
{"timestamp":"2018-10-20 08:32:12","price":18.6538,"volume":23,"bid":18.6435,"ask":18.6644}
{"timestamp":"2018-10-20 08:32:15","price":18.6803,"volume":41,"bid":18.6702,"ask":18.6896}
{"timestamp":"2018-10-20 08:32:49","price":18.5974,"volume":1,"bid":18.5876,"ask":18.5974}
{"timestamp":"2018-10-20 08:33:04","price":18.705,"volume":477,"bid":18.705,"ask":18.7156}
{"timestamp":"2018-10-20 08:33:07","price":18.7012,"volume":6,"bid":18.6906,"ask":18.7112}
{"timestamp":"2018-10-20 08:34:00","price":18.7022,"volume":44,"bid":18.692,"ask":18.7022}
{"timestamp":"2018-10-20 08:36:17","price":18.6488,"volume":328,"bid":18.6395,"ask":18.659}
{"timestamp":"2018-10-20 08:36:17","price":18.6279,"volume":656,"bid":18.6279,"ask":18.6369}
{"timestamp":"2018-10-20 08:36:19","price":18.6552,"volume":122,"bid":18.645,"ask":18.6552}
{"timestamp":"2018-10-20 08:36:44","price":18.6537,"volume":10,"bid":18.6537,"ask":18.664}
{"timestamp":"2018-10-20 08:36:50","price":18.6477,"volume":634,"bid":18.6372,"ask":18.6477}
{"timestamp":"2018-10-20 08:37:16","price":18.6857,"volume":584,"bid":18.6758,"ask":18.6857}
{"timestamp":"2018-10-20 08:38:57","price":18.6395,"volume":8,"bid":18.6293,"ask":18.6395}
{"timestamp":"2018-10-20 08:39:16","price":18.6477,"volume":395,"bid":18.6377,"ask":18.6587}
{"timestamp":"2018-10-20 08:40:28","price":18.6354,"volume":21,"bid":18.6354,"ask":18.6457}
{"timestamp":"2018-10-20 08:41:09","price":18.6362,"volume":28,"bid":18.6257,"ask":18.6458}
{"timestamp":"2018-10-20 08:41:10","price":18.5756,"volume":328,"bid":18.5659,"ask":18.5756}
{"timestamp":"2018-10-20 08:41:13","price":18.6133,"volume":328,"bid":18.6133,"ask":18.6241}
{"timestamp":"2018-10-20 08:41:21","price":18.6274,"volume":1,"bid":18.6274,"ask":18.6371}
{"timestamp":"2018-10-20 08:42:18","price":18.5427,"volume":92,"bid":18.532,"ask":18.5524}
{"timestamp":"2018-10-20 08:42:27","price":18.5147,"volume":229,"bid":18.5045,"ask":18.5249}
{"timestamp":"2018-10-20 08:42:28","price":18.5499,"volume":1,"bid":18.5499,"ask":18.56}
{"timestamp":"2018-10-20 08:42:29","price":18.4333,"volume":90,"bid":18.4232,"ask":18.444}
{"timestamp":"2018-10-20 08:42:40","price":18.5381,"volume":6,"bid":18.5277,"ask":18.5483}
{"timestamp":"2018-10-20 08:42:46","price":18.5152,"volume":16,"bid":18.5043,"ask":18.5249}
{"timestamp":"2018-10-20 08:42:47","price":18.5346,"volume":60,"bid":18.5244,"ask":18.5441}
{"timestamp":"2018-10-20 08:43:24","price":18.6822,"volume":656,"bid":18.6718,"ask":18.6822}
{"timestamp":"2018-10-20 08:43:52","price":18.5064,"volume":328,"bid":18.4965,"ask":18.5064}
{"timestamp":"2018-10-20 08:49:07","price":18.6263,"volume":26,"bid":18.6165,"ask":18.6354}
{"timestamp":"2018-10-20 08:50:17","price":18.6045,"volume":295,"bid":18.5941,"ask":18.6045}
{"timestamp":"2018-10-20 08:51:42","price":18.6206,"volume":90,"bid":18.61,"ask":18.6303}
{"timestamp":"2018-10-20 08:51:56","price":18.674,"volume":361,"bid":18.6638,"ask":18.684}
{"timestamp":"2018-10-20 08:54:03","price":18.6181,"volume":14,"bid":18.6086,"ask":18.6181}
{"timestamp":"2018-10-20 08:54:34","price":18.5901,"volume":665,"bid":18.5793,"ask":18.5986}
{"timestamp":"2018-10-20 08:54:38","price":18.6249,"volume":132,"bid":18.6151,"ask":18.6362}
{"timestamp":"2018-10-20 08:54:47","price":18.6459,"volume":149,"bid":18.6459,"ask":18.6559}
{"timestamp":"2018-10-20 08:56:16","price":18.604,"volume":491,"bid":18.5942,"ask":18.6134}
{"timestamp":"2018-10-20 08:58:17","price":18.7038,"volume":16,"bid":18.7038,"ask":18.7138}
{"timestamp":"2018-10-20 08:59:36","price":18.6765,"volume":298,"bid":18.6659,"ask":18.6765}
{"timestamp":"2018-10-20 09:00:29","price":18.6385,"volume":14,"bid":18.6282,"ask":18.6479}
{"timestamp":"2018-10-20 09:00:51","price":18.6578,"volume":1537,"bid":18.6475,"ask":18.6685}
{"timestamp":"2018-10-20 09:01:28","price":18.6237,"volume":93,"bid":18.6134,"ask":18.6333}
{"timestamp":"2018-10-20 09:05:18","price":18.5781,"volume":12,"bid":18.5675,"ask":18.5781}
{"timestamp":"2018-10-20 09:05:21","price":18.5794,"volume":69,"bid":18.5794,"ask":18.5903}
{"timestamp":"2018-10-20 09:05:22","price":18.5824,"volume":301,"bid":18.5721,"ask":18.5932}
{"timestamp":"2018-10-20 09:05:31","price":18.4441,"volume":94,"bid":18.4339,"ask":18.4539}
{"timestamp":"2018-10-20 09:05:39","price":18.5107,"volume":424,"bid":18.5009,"ask":18.5107}
{"timestamp":"2018-10-20 09:06:19","price":18.5792,"volume":31,"bid":18.5679,"ask":18.5792}
{"timestamp":"2018-10-20 09:06:29","price":18.6167,"volume":114,"bid":18.6167,"ask":18.6275}
{"timestamp":"2018-10-20 09:07:00","price":18.5465,"volume":25,"bid":18.5465,"ask":18.5572}
{"timestamp":"2018-10-20 09:08:11","price":18.6499,"volume":6,"bid":18.6499,"ask":18.6589}
{"timestamp":"2018-10-20 09:08:45","price":18.5603,"volume":64,"bid":18.5603,"ask":18.5698}
{"timestamp":"2018-10-20 09:10:13","price":18.5955,"volume":477,"bid":18.5854,"ask":18.6053}
{"timestamp":"2018-10-20 09:11:44","price":18.6406,"volume":18,"bid":18.6406,"ask":18.6506}
{"timestamp":"2018-10-20 09:12:09","price":18.6521,"volume":26,"bid":18.6423,"ask":18.6611}
{"timestamp":"2018-10-20 09:14:22","price":18.6062,"volume":60,"bid":18.5958,"ask":18.6162}
{"timestamp":"2018-10-20 09:14:44","price":18.6095,"volume":62,"bid":18.5997,"ask":18.6095}
{"timestamp":"2018-10-20 09:16:26","price":18.5706,"volume":6,"bid":18.5602,"ask":18.5811}
{"timestamp":"2018-10-20 09:17:41","price":18.5548,"volume":71,"bid":18.5448,"ask":18.5651}
{"timestamp":"2018-10-20 09:19:39","price":18.6306,"volume":51,"bid":18.6306,"ask":18.6397}
{"timestamp":"2018-10-20 09:20:18","price":18.6964,"volume":18,"bid":18.6864,"ask":18.7063}
{"timestamp":"2018-10-20 09:20:36","price":18.6044,"volume":38,"bid":18.5943,"ask":18.6143}
{"timestamp":"2018-10-20 09:21:34","price":18.684,"volume":47,"bid":18.6743,"ask":18.684}
{"timestamp":"2018-10-20 09:22:21","price":18.6874,"volume":21,"bid":18.6772,"ask":18.697}
{"timestamp":"2018-10-20 09:25:04","price":18.6467,"volume":323,"bid":18.6362,"ask":18.6467}
{"timestamp":"2018-10-20 09:28:45","price":18.5827,"volume":41,"bid":18.5735,"ask":18.5929}
{"timestamp":"2018-10-20 09:30:19","price":18.7023,"volume":237,"bid":18.6929,"ask":18.7023}
{"timestamp":"2018-10-20 09:30:27","price":18.6954,"volume":984,"bid":18.6844,"ask":18.7053}
{"timestamp":"2018-10-20 09:31:12","price":18.6519,"volume":54,"bid":18.6415,"ask":18.6618}
{"timestamp":"2018-10-20 09:33:06","price":18.5927,"volume":29,"bid":18.5825,"ask":18.6018}
{"timestamp":"2018-10-20 09:33:17","price":18.6472,"volume":4,"bid":18.6373,"ask":18.6472}
{"timestamp":"2018-10-20 09:34:20","price":18.5827,"volume":143,"bid":18.5737,"ask":18.5936}
{"timestamp":"2018-10-20 09:34:33","price":18.5772,"volume":656,"bid":18.5667,"ask":18.5864}
{"timestamp":"2018-10-20 09:34:41","price":18.6641,"volume":36,"bid":18.6641,"ask":18.6742}
{"timestamp":"2018-10-20 09:34:50","price":18.59,"volume":25,"bid":18.5803,"ask":18.5996}
{"timestamp":"2018-10-20 09:36:20","price":18.6604,"volume":58,"bid":18.6504,"ask":18.6604}
{"timestamp":"2018-10-20 09:39:27","price":18.5944,"volume":10,"bid":18.5843,"ask":18.6043}
{"timestamp":"2018-10-20 09:40:19","price":18.5845,"volume":3,"bid":18.5749,"ask":18.5845}
{"timestamp":"2018-10-20 09:41:28","price":18.5557,"volume":1,"bid":18.5557,"ask":18.5652}
{"timestamp":"2018-10-20 09:42:59","price":18.6573,"volume":656,"bid":18.647,"ask":18.666}
{"timestamp":"2018-10-20 09:43:07","price":18.5843,"volume":984,"bid":18.5843,"ask":18.5937}
{"timestamp":"2018-10-20 09:44:19","price":18.5845,"volume":100,"bid":18.5743,"ask":18.5945}
{"timestamp":"2018-10-20 09:44:21","price":18.5681,"volume":1074,"bid":18.5576,"ask":18.5681}
{"timestamp":"2018-10-20 09:44:35","price":18.5752,"volume":448,"bid":18.5654,"ask":18.5847}
{"timestamp":"2018-10-20 09:44:46","price":18.4952,"volume":35,"bid":18.4849,"ask":18.4952}
{"timestamp":"2018-10-20 09:44:50","price":18.5589,"volume":2025,"bid":18.549,"ask":18.5589}
{"timestamp":"2018-10-20 09:45:59","price":18.5382,"volume":269,"bid":18.5284,"ask":18.5484}
{"timestamp":"2018-10-20 09:46:18","price":18.5403,"volume":17,"bid":18.5311,"ask":18.5403}
{"timestamp":"2018-10-20 09:52:04","price":18.5646,"volume":3,"bid":18.5548,"ask":18.5646}
{"timestamp":"2018-10-20 09:58:45","price":18.547,"volume":1039,"bid":18.5361,"ask":18.5566}
{"timestamp":"2018-10-20 10:01:10","price":18.6175,"volume":328,"bid":18.607,"ask":18.6175}
{"timestamp":"2018-10-20 10:03:24","price":18.5858,"volume":4,"bid":18.5754,"ask":18.595}
{"timestamp":"2018-10-20 10:04:57","price":18.5629,"volume":65,"bid":18.5629,"ask":18.5731}
{"timestamp":"2018-10-20 10:04:58","price":18.6083,"volume":5,"bid":18.5983,"ask":18.6181}
{"timestamp":"2018-10-20 10:09:50","price":18.5437,"volume":33,"bid":18.5334,"ask":18.5437}
{"timestamp":"2018-10-20 10:10:40","price":18.4909,"volume":65,"bid":18.481,"ask":18.5006}
{"timestamp":"2018-10-20 10:10:55","price":18.5603,"volume":8,"bid":18.5504,"ask":18.5603}
{"timestamp":"2018-10-20 10:11:10","price":18.4502,"volume":33,"bid":18.4412,"ask":18.46}
{"timestamp":"2018-10-20 10:12:14","price":18.4656,"volume":12,"bid":18.4544,"ask":18.4755}
{"timestamp":"2018-10-20 10:13:12","price":18.499,"volume":14,"bid":18.488,"ask":18.5088}
{"timestamp":"2018-10-20 10:14:37","price":18.527,"volume":319,"bid":18.5173,"ask":18.5364}
{"timestamp":"2018-10-20 10:14:39","price":18.5023,"volume":1186,"bid":18.4917,"ask":18.5118}
{"timestamp":"2018-10-20 10:14:52","price":18.5002,"volume":300,"bid":18.4904,"ask":18.5093}
{"timestamp":"2018-10-20 10:15:23","price":18.5249,"volume":11,"bid":18.5154,"ask":18.534}
{"timestamp":"2018-10-20 10:15:24","price":18.543,"volume":13,"bid":18.543,"ask":18.5521}
{"timestamp":"2018-10-20 10:15:27","price":18.4657,"volume":21,"bid":18.4657,"ask":18.4751}
{"timestamp":"2018-10-20 10:15:45","price":18.5033,"volume":164,"bid":18.5033,"ask":18.514}
{"timestamp":"2018-10-20 10:20:08","price":18.5709,"volume":122,"bid":18.5602,"ask":18.5815}
{"timestamp":"2018-10-20 10:21:45","price":18.5535,"volume":51,"bid":18.543,"ask":18.5535}
{"timestamp":"2018-10-20 10:22:01","price":18.5512,"volume":703,"bid":18.5411,"ask":18.5512}
{"timestamp":"2018-10-20 10:24:07","price":18.5563,"volume":17,"bid":18.5464,"ask":18.566}
{"timestamp":"2018-10-20 10:25:17","price":18.6019,"volume":5,"bid":18.5919,"ask":18.6128}
{"timestamp":"2018-10-20 10:25:29","price":18.5368,"volume":15,"bid":18.5273,"ask":18.5368}
{"timestamp":"2018-10-20 10:27:09","price":18.6084,"volume":98,"bid":18.598,"ask":18.6186}
{"timestamp":"2018-10-20 10:27:45","price":18.6301,"volume":14,"bid":18.6195,"ask":18.6404}
{"timestamp":"2018-10-20 10:33:14","price":18.5222,"volume":253,"bid":18.5124,"ask":18.5331}
{"timestamp":"2018-10-20 10:33:46","price":18.5451,"volume":52,"bid":18.5352,"ask":18.5451}
{"timestamp":"2018-10-20 10:34:30","price":18.5884,"volume":6,"bid":18.5884,"ask":18.5989}
{"timestamp":"2018-10-20 10:34:32","price":18.5192,"volume":5,"bid":18.5089,"ask":18.5192}
{"timestamp":"2018-10-20 10:35:46","price":18.567,"volume":39,"bid":18.5576,"ask":18.5768}
{"timestamp":"2018-10-20 10:38:50","price":18.4657,"volume":984,"bid":18.4555,"ask":18.4657}
{"timestamp":"2018-10-20 10:39:11","price":18.4543,"volume":82,"bid":18.4543,"ask":18.4639}
{"timestamp":"2018-10-20 10:40:43","price":18.503,"volume":27,"bid":18.503,"ask":18.5121}
{"timestamp":"2018-10-20 10:41:02","price":18.5261,"volume":1,"bid":18.5261,"ask":18.5366}
{"timestamp":"2018-10-20 10:46:45","price":18.4863,"volume":46,"bid":18.4758,"ask":18.4863}
{"timestamp":"2018-10-20 10:46:59","price":18.512,"volume":4,"bid":18.512,"ask":18.5221}
{"timestamp":"2018-10-20 10:47:29","price":18.4997,"volume":1,"bid":18.4903,"ask":18.5094}
{"timestamp":"2018-10-20 10:51:43","price":18.458,"volume":2484,"bid":18.4485,"ask":18.458}
{"timestamp":"2018-10-20 10:52:58","price":18.4332,"volume":5,"bid":18.4332,"ask":18.443}
{"timestamp":"2018-10-20 10:54:13","price":18.4529,"volume":106,"bid":18.4428,"ask":18.4623}
{"timestamp":"2018-10-20 10:55:16","price":18.4798,"volume":1,"bid":18.4706,"ask":18.4896}
{"timestamp":"2018-10-20 10:57:59","price":18.4588,"volume":6,"bid":18.4484,"ask":18.4686}
{"timestamp":"2018-10-20 10:58:31","price":18.445,"volume":47,"bid":18.4351,"ask":18.445}
{"timestamp":"2018-10-20 10:59:00","price":18.3726,"volume":984,"bid":18.3625,"ask":18.3726}
{"timestamp":"2018-10-20 10:59:01","price":18.4056,"volume":656,"bid":18.3958,"ask":18.4148}
{"timestamp":"2018-10-20 10:59:02","price":18.3692,"volume":231,"bid":18.3692,"ask":18.379}
{"timestamp":"2018-10-20 10:59:02","price":18.3797,"volume":276,"bid":18.3696,"ask":18.3888}
{"timestamp":"2018-10-20 10:59:04","price":18.3917,"volume":37,"bid":18.3814,"ask":18.4019}
{"timestamp":"2018-10-20 10:59:25","price":18.3635,"volume":25,"bid":18.3531,"ask":18.3635}
{"timestamp":"2018-10-20 10:59:49","price":18.3423,"volume":30,"bid":18.3325,"ask":18.3526}
{"timestamp":"2018-10-20 11:00:01","price":18.4295,"volume":13,"bid":18.4188,"ask":18.4295}
{"timestamp":"2018-10-20 11:00:47","price":18.3856,"volume":7,"bid":18.3856,"ask":18.3951}
{"timestamp":"2018-10-20 11:03:04","price":18.2755,"volume":11,"bid":18.2755,"ask":18.2855}
{"timestamp":"2018-10-20 11:03:15","price":18.3108,"volume":234,"bid":18.3007,"ask":18.321}
{"timestamp":"2018-10-20 11:03:28","price":18.3393,"volume":104,"bid":18.3291,"ask":18.3488}
{"timestamp":"2018-10-20 11:03:36","price":18.347,"volume":8,"bid":18.3375,"ask":18.3573}
{"timestamp":"2018-10-20 11:04:11","price":18.3083,"volume":3,"bid":18.2986,"ask":18.3083}
{"timestamp":"2018-10-20 11:04:29","price":18.3615,"volume":356,"bid":18.3517,"ask":18.3716}
{"timestamp":"2018-10-20 11:04:51","price":18.3375,"volume":656,"bid":18.3272,"ask":18.3375}
{"timestamp":"2018-10-20 11:05:20","price":18.3938,"volume":1045,"bid":18.3831,"ask":18.4038}
{"timestamp":"2018-10-20 11:05:29","price":18.4403,"volume":7,"bid":18.4303,"ask":18.4403}
{"timestamp":"2018-10-20 11:05:42","price":18.4359,"volume":1,"bid":18.4254,"ask":18.4359}
{"timestamp":"2018-10-20 11:07:56","price":18.405,"volume":984,"bid":18.405,"ask":18.4155}
{"timestamp":"2018-10-20 11:09:16","price":18.4294,"volume":42,"bid":18.4195,"ask":18.4389}
{"timestamp":"2018-10-20 11:09:36","price":18.3881,"volume":19,"bid":18.3774,"ask":18.3976}
{"timestamp":"2018-10-20 11:10:00","price":18.3073,"volume":120,"bid":18.3073,"ask":18.3171}
{"timestamp":"2018-10-20 11:10:45","price":18.4379,"volume":17,"bid":18.4275,"ask":18.448}
{"timestamp":"2018-10-20 11:12:42","price":18.3238,"volume":164,"bid":18.3134,"ask":18.3338}
{"timestamp":"2018-10-20 11:12:53","price":18.3736,"volume":122,"bid":18.3633,"ask":18.3833}
{"timestamp":"2018-10-20 11:12:53","price":18.3267,"volume":125,"bid":18.3267,"ask":18.3376}
{"timestamp":"2018-10-20 11:13:41","price":18.3835,"volume":462,"bid":18.3835,"ask":18.394}
{"timestamp":"2018-10-20 11:13:46","price":18.4109,"volume":13,"bid":18.4109,"ask":18.4206}
{"timestamp":"2018-10-20 11:14:22","price":18.3053,"volume":656,"bid":18.2965,"ask":18.3053}
{"timestamp":"2018-10-20 11:15:14","price":18.3035,"volume":187,"bid":18.294,"ask":18.3142}
{"timestamp":"2018-10-20 11:15:17","price":18.3027,"volume":2,"bid":18.2929,"ask":18.3122}
{"timestamp":"2018-10-20 11:15:20","price":18.296,"volume":7,"bid":18.296,"ask":18.3058}
{"timestamp":"2018-10-20 11:16:19","price":18.2819,"volume":59,"bid":18.2721,"ask":18.2819}
{"timestamp":"2018-10-20 11:16:29","price":18.248,"volume":2,"bid":18.248,"ask":18.2575}
{"timestamp":"2018-10-20 11:18:23","price":18.2847,"volume":594,"bid":18.2742,"ask":18.2942}
{"timestamp":"2018-10-20 11:18:32","price":18.2593,"volume":1968,"bid":18.2499,"ask":18.2686}
{"timestamp":"2018-10-20 11:18:46","price":18.291,"volume":2,"bid":18.2815,"ask":18.2998}
{"timestamp":"2018-10-20 11:19:36","price":18.3118,"volume":328,"bid":18.3012,"ask":18.322}
{"timestamp":"2018-10-20 11:19:44","price":18.3438,"volume":191,"bid":18.3331,"ask":18.3546}
{"timestamp":"2018-10-20 11:21:29","price":18.3728,"volume":37,"bid":18.3629,"ask":18.3826}
{"timestamp":"2018-10-20 11:22:05","price":18.3347,"volume":45,"bid":18.3241,"ask":18.3443}
{"timestamp":"2018-10-20 11:22:32","price":18.3887,"volume":2,"bid":18.3779,"ask":18.3984}
{"timestamp":"2018-10-20 11:23:51","price":18.3774,"volume":66,"bid":18.3672,"ask":18.3774}
{"timestamp":"2018-10-20 11:24:23","price":18.3277,"volume":41,"bid":18.3173,"ask":18.3379}
{"timestamp":"2018-10-20 11:26:17","price":18.3926,"volume":11,"bid":18.3831,"ask":18.3926}
{"timestamp":"2018-10-20 11:26:19","price":18.3604,"volume":656,"bid":18.3499,"ask":18.3691}
{"timestamp":"2018-10-20 11:26:49","price":18.3346,"volume":62,"bid":18.3253,"ask":18.3438}
{"timestamp":"2018-10-20 11:26:50","price":18.3578,"volume":13,"bid":18.3467,"ask":18.3681}
{"timestamp":"2018-10-20 11:27:12","price":18.2987,"volume":85,"bid":18.2884,"ask":18.3083}
{"timestamp":"2018-10-20 11:28:16","price":18.3111,"volume":8,"bid":18.3003,"ask":18.3203}
{"timestamp":"2018-10-20 11:28:16","price":18.3256,"volume":4,"bid":18.3148,"ask":18.3256}
{"timestamp":"2018-10-20 11:28:33","price":18.2596,"volume":7,"bid":18.2492,"ask":18.2596}
{"timestamp":"2018-10-20 11:28:46","price":18.3128,"volume":656,"bid":18.303,"ask":18.3214}
{"timestamp":"2018-10-20 11:30:00","price":18.3138,"volume":1,"bid":18.3031,"ask":18.3237}
{"timestamp":"2018-10-20 11:30:43","price":18.371,"volume":30,"bid":18.361,"ask":18.3808}
{"timestamp":"2018-10-20 11:30:49","price":18.2786,"volume":47,"bid":18.2688,"ask":18.2879}
{"timestamp":"2018-10-20 11:31:32","price":18.3164,"volume":9,"bid":18.3065,"ask":18.3164}
{"timestamp":"2018-10-20 11:31:34","price":18.3749,"volume":656,"bid":18.3656,"ask":18.3848}
{"timestamp":"2018-10-20 11:31:56","price":18.3799,"volume":984,"bid":18.3708,"ask":18.3799}
{"timestamp":"2018-10-20 11:34:54","price":18.4498,"volume":328,"bid":18.4404,"ask":18.4498}
{"timestamp":"2018-10-20 11:36:28","price":18.3607,"volume":656,"bid":18.3607,"ask":18.3701}
{"timestamp":"2018-10-20 11:36:48","price":18.471,"volume":86,"bid":18.4605,"ask":18.471}
{"timestamp":"2018-10-20 11:37:52","price":18.385,"volume":21,"bid":18.375,"ask":18.3948}
{"timestamp":"2018-10-20 11:38:16","price":18.4352,"volume":164,"bid":18.4253,"ask":18.4451}
{"timestamp":"2018-10-20 11:38:40","price":18.4631,"volume":60,"bid":18.4528,"ask":18.4737}
{"timestamp":"2018-10-20 11:39:00","price":18.4778,"volume":56,"bid":18.4675,"ask":18.4778}
{"timestamp":"2018-10-20 11:39:39","price":18.4727,"volume":6,"bid":18.4626,"ask":18.4823}
{"timestamp":"2018-10-20 11:42:50","price":18.5056,"volume":22,"bid":18.4967,"ask":18.5056}
{"timestamp":"2018-10-20 11:43:14","price":18.3885,"volume":10,"bid":18.3786,"ask":18.3979}
{"timestamp":"2018-10-20 11:43:17","price":18.5299,"volume":169,"bid":18.5191,"ask":18.5394}
{"timestamp":"2018-10-20 11:43:38","price":18.4689,"volume":554,"bid":18.4584,"ask":18.4794}
{"timestamp":"2018-10-20 11:44:18","price":18.5171,"volume":736,"bid":18.5068,"ask":18.5271}
{"timestamp":"2018-10-20 11:45:27","price":18.4642,"volume":984,"bid":18.4541,"ask":18.4642}
{"timestamp":"2018-10-20 11:45:57","price":18.5376,"volume":36,"bid":18.5376,"ask":18.5473}
{"timestamp":"2018-10-20 11:46:16","price":18.5626,"volume":1,"bid":18.5526,"ask":18.5713}
{"timestamp":"2018-10-20 11:46:55","price":18.4895,"volume":760,"bid":18.4795,"ask":18.5}
{"timestamp":"2018-10-20 11:47:31","price":18.4716,"volume":379,"bid":18.4716,"ask":18.4808}
{"timestamp":"2018-10-20 11:47:52","price":18.4624,"volume":14,"bid":18.4523,"ask":18.4624}
{"timestamp":"2018-10-20 11:48:11","price":18.4352,"volume":18,"bid":18.4248,"ask":18.4454}
{"timestamp":"2018-10-20 11:48:32","price":18.5251,"volume":59,"bid":18.5251,"ask":18.5346}
{"timestamp":"2018-10-20 11:50:02","price":18.4892,"volume":201,"bid":18.479,"ask":18.4999}
{"timestamp":"2018-10-20 11:52:01","price":18.4891,"volume":13,"bid":18.4789,"ask":18.4891}
{"timestamp":"2018-10-20 11:52:15","price":18.4877,"volume":19,"bid":18.4769,"ask":18.4877}
{"timestamp":"2018-10-20 11:52:55","price":18.5466,"volume":268,"bid":18.5364,"ask":18.5466}
{"timestamp":"2018-10-20 11:53:20","price":18.5122,"volume":99,"bid":18.5122,"ask":18.5223}
{"timestamp":"2018-10-20 11:53:21","price":18.5577,"volume":11,"bid":18.5473,"ask":18.5675}
{"timestamp":"2018-10-20 11:53:39","price":18.4947,"volume":468,"bid":18.4848,"ask":18.4947}
{"timestamp":"2018-10-20 11:54:15","price":18.5022,"volume":20,"bid":18.4925,"ask":18.512}
{"timestamp":"2018-10-20 11:54:36","price":18.5283,"volume":984,"bid":18.5186,"ask":18.5379}
{"timestamp":"2018-10-20 11:56:16","price":18.5477,"volume":33,"bid":18.5477,"ask":18.5571}
{"timestamp":"2018-10-20 11:56:22","price":18.5461,"volume":4,"bid":18.536,"ask":18.5461}
{"timestamp":"2018-10-20 11:56:24","price":18.5731,"volume":310,"bid":18.5621,"ask":18.5823}
{"timestamp":"2018-10-20 11:56:33","price":18.5476,"volume":5,"bid":18.5371,"ask":18.5576}
{"timestamp":"2018-10-20 11:56:47","price":18.5271,"volume":43,"bid":18.517,"ask":18.5271}
{"timestamp":"2018-10-20 11:56:49","price":18.5182,"volume":1762,"bid":18.5078,"ask":18.5281}
{"timestamp":"2018-10-20 12:00:08","price":18.5352,"volume":3,"bid":18.5259,"ask":18.544}
{"timestamp":"2018-10-20 12:01:18","price":18.5415,"volume":49,"bid":18.5306,"ask":18.5415}
{"timestamp":"2018-10-20 12:04:26","price":18.5461,"volume":14,"bid":18.5361,"ask":18.5461}
{"timestamp":"2018-10-20 12:06:01","price":18.5253,"volume":26,"bid":18.5152,"ask":18.5253}
{"timestamp":"2018-10-20 12:06:33","price":18.5683,"volume":26,"bid":18.5581,"ask":18.5784}
{"timestamp":"2018-10-20 12:06:51","price":18.5788,"volume":984,"bid":18.5788,"ask":18.5886}
{"timestamp":"2018-10-20 12:10:04","price":18.5758,"volume":4,"bid":18.5758,"ask":18.5868}
{"timestamp":"2018-10-20 12:10:04","price":18.6224,"volume":73,"bid":18.6224,"ask":18.6319}
{"timestamp":"2018-10-20 12:10:26","price":18.6033,"volume":984,"bid":18.5936,"ask":18.6033}
{"timestamp":"2018-10-20 12:11:48","price":18.5706,"volume":981,"bid":18.5706,"ask":18.5811}
{"timestamp":"2018-10-20 12:12:04","price":18.5492,"volume":4,"bid":18.5386,"ask":18.5589}
{"timestamp":"2018-10-20 12:12:58","price":18.5846,"volume":10,"bid":18.5748,"ask":18.5945}
{"timestamp":"2018-10-20 12:13:32","price":18.6268,"volume":19,"bid":18.6178,"ask":18.6268}
{"timestamp":"2018-10-20 12:15:16","price":18.5806,"volume":13,"bid":18.5712,"ask":18.591}
{"timestamp":"2018-10-20 12:20:18","price":18.5242,"volume":386,"bid":18.514,"ask":18.5242}
{"timestamp":"2018-10-20 12:20:57","price":18.5847,"volume":31,"bid":18.5753,"ask":18.594}
{"timestamp":"2018-10-20 12:24:18","price":18.4892,"volume":33,"bid":18.479,"ask":18.4892}
{"timestamp":"2018-10-20 12:24:25","price":18.5773,"volume":176,"bid":18.5677,"ask":18.5773}
{"timestamp":"2018-10-20 12:24:34","price":18.4744,"volume":248,"bid":18.4642,"ask":18.4744}
{"timestamp":"2018-10-20 12:24:39","price":18.55,"volume":56,"bid":18.541,"ask":18.55}
{"timestamp":"2018-10-20 12:24:40","price":18.5104,"volume":244,"bid":18.4998,"ask":18.5104}
{"timestamp":"2018-10-20 12:24:56","price":18.4856,"volume":42,"bid":18.4759,"ask":18.4954}
{"timestamp":"2018-10-20 12:25:08","price":18.5403,"volume":14,"bid":18.5288,"ask":18.5403}
{"timestamp":"2018-10-20 12:33:47","price":18.5573,"volume":22,"bid":18.5573,"ask":18.5676}
{"timestamp":"2018-10-20 12:37:58","price":18.557,"volume":39,"bid":18.557,"ask":18.5668}
{"timestamp":"2018-10-20 12:38:04","price":18.5214,"volume":108,"bid":18.5112,"ask":18.532}
{"timestamp":"2018-10-20 12:42:38","price":18.5654,"volume":1,"bid":18.5554,"ask":18.5654}
{"timestamp":"2018-10-20 12:44:18","price":18.4638,"volume":399,"bid":18.4545,"ask":18.4728}
{"timestamp":"2018-10-20 12:46:44","price":18.6058,"volume":10,"bid":18.5961,"ask":18.6058}
{"timestamp":"2018-10-20 12:51:12","price":18.584,"volume":74,"bid":18.5732,"ask":18.584}
{"timestamp":"2018-10-20 12:51:46","price":18.6393,"volume":122,"bid":18.6302,"ask":18.6393}
{"timestamp":"2018-10-20 12:51:59","price":18.6161,"volume":6,"bid":18.6161,"ask":18.6261}
{"timestamp":"2018-10-20 12:52:43","price":18.6111,"volume":39,"bid":18.6006,"ask":18.6111}
{"timestamp":"2018-10-20 12:52:48","price":18.71,"volume":207,"bid":18.7,"ask":18.71}
{"timestamp":"2018-10-20 12:55:42","price":18.6407,"volume":5,"bid":18.6304,"ask":18.6504}
{"timestamp":"2018-10-20 12:55:52","price":18.7052,"volume":25,"bid":18.6945,"ask":18.7154}
{"timestamp":"2018-10-20 12:56:08","price":18.648,"volume":1,"bid":18.648,"ask":18.6567}
{"timestamp":"2018-10-20 12:57:58","price":18.6447,"volume":33,"bid":18.6342,"ask":18.6549}
{"timestamp":"2018-10-20 12:59:03","price":18.5939,"volume":6,"bid":18.5841,"ask":18.5939}
{"timestamp":"2018-10-20 13:00:58","price":18.5775,"volume":60,"bid":18.5775,"ask":18.5872}
{"timestamp":"2018-10-20 13:00:59","price":18.6177,"volume":6,"bid":18.608,"ask":18.6177}
{"timestamp":"2018-10-20 13:01:09","price":18.58,"volume":1308,"bid":18.5702,"ask":18.5897}
{"timestamp":"2018-10-20 13:01:10","price":18.5888,"volume":52,"bid":18.5797,"ask":18.5996}
{"timestamp":"2018-10-20 13:01:18","price":18.545,"volume":91,"bid":18.5353,"ask":18.5545}
{"timestamp":"2018-10-20 13:02:58","price":18.5519,"volume":5,"bid":18.5419,"ask":18.5617}
{"timestamp":"2018-10-20 13:03:20","price":18.523,"volume":6,"bid":18.5127,"ask":18.523}
{"timestamp":"2018-10-20 13:05:04","price":18.5436,"volume":13,"bid":18.5338,"ask":18.5533}
{"timestamp":"2018-10-20 13:07:50","price":18.4404,"volume":75,"bid":18.4302,"ask":18.4504}
{"timestamp":"2018-10-20 13:07:55","price":18.5553,"volume":61,"bid":18.5454,"ask":18.5653}
{"timestamp":"2018-10-20 13:13:01","price":18.5592,"volume":1640,"bid":18.5493,"ask":18.569}
{"timestamp":"2018-10-20 13:13:16","price":18.6104,"volume":122,"bid":18.6006,"ask":18.6104}
{"timestamp":"2018-10-20 13:13:48","price":18.5016,"volume":47,"bid":18.4916,"ask":18.5119}
{"timestamp":"2018-10-20 13:15:38","price":18.5507,"volume":164,"bid":18.5507,"ask":18.5617}
{"timestamp":"2018-10-20 13:20:45","price":18.5623,"volume":2,"bid":18.5519,"ask":18.5721}
{"timestamp":"2018-10-20 13:23:15","price":18.5931,"volume":536,"bid":18.5931,"ask":18.603}
{"timestamp":"2018-10-20 13:23:37","price":18.4904,"volume":6,"bid":18.4801,"ask":18.4904}
{"timestamp":"2018-10-20 13:26:05","price":18.5788,"volume":321,"bid":18.5685,"ask":18.5788}
{"timestamp":"2018-10-20 13:27:08","price":18.5377,"volume":170,"bid":18.5283,"ask":18.5485}
{"timestamp":"2018-10-20 13:27:48","price":18.5912,"volume":341,"bid":18.5812,"ask":18.5912}
{"timestamp":"2018-10-20 13:28:56","price":18.5762,"volume":20,"bid":18.5657,"ask":18.5762}
{"timestamp":"2018-10-20 13:32:17","price":18.5809,"volume":294,"bid":18.5705,"ask":18.5903}
{"timestamp":"2018-10-20 13:32:43","price":18.5127,"volume":8,"bid":18.503,"ask":18.5127}
{"timestamp":"2018-10-20 13:36:05","price":18.6122,"volume":46,"bid":18.6023,"ask":18.6122}
{"timestamp":"2018-10-20 13:36:31","price":18.5368,"volume":121,"bid":18.5261,"ask":18.5368}
{"timestamp":"2018-10-20 13:36:32","price":18.6029,"volume":2160,"bid":18.5933,"ask":18.6029}
{"timestamp":"2018-10-20 13:37:51","price":18.6354,"volume":5,"bid":18.625,"ask":18.6443}
{"timestamp":"2018-10-20 13:37:53","price":18.5934,"volume":27,"bid":18.5836,"ask":18.5934}
{"timestamp":"2018-10-20 13:39:29","price":18.6026,"volume":1312,"bid":18.5924,"ask":18.6026}
{"timestamp":"2018-10-20 13:39:30","price":18.5709,"volume":64,"bid":18.5612,"ask":18.5709}
{"timestamp":"2018-10-20 13:40:20","price":18.6352,"volume":173,"bid":18.6352,"ask":18.6448}
{"timestamp":"2018-10-20 13:43:01","price":18.5285,"volume":21,"bid":18.5183,"ask":18.5381}
{"timestamp":"2018-10-20 13:44:55","price":18.5619,"volume":6,"bid":18.5515,"ask":18.5619}
{"timestamp":"2018-10-20 13:45:40","price":18.6565,"volume":27,"bid":18.646,"ask":18.6665}
{"timestamp":"2018-10-20 13:45:50","price":18.6202,"volume":13,"bid":18.6101,"ask":18.6202}
{"timestamp":"2018-10-20 13:46:39","price":18.6673,"volume":27,"bid":18.6573,"ask":18.6673}
{"timestamp":"2018-10-20 13:49:15","price":18.5531,"volume":7,"bid":18.5424,"ask":18.5633}
{"timestamp":"2018-10-20 13:50:06","price":18.6227,"volume":40,"bid":18.6127,"ask":18.6227}
{"timestamp":"2018-10-20 13:50:06","price":18.5909,"volume":39,"bid":18.5815,"ask":18.6005}
{"timestamp":"2018-10-20 13:53:13","price":18.6015,"volume":2,"bid":18.5907,"ask":18.6111}
{"timestamp":"2018-10-20 13:55:36","price":18.6084,"volume":752,"bid":18.5984,"ask":18.6084}
{"timestamp":"2018-10-20 13:55:36","price":18.6062,"volume":373,"bid":18.5965,"ask":18.6165}
{"timestamp":"2018-10-20 13:56:10","price":18.5992,"volume":393,"bid":18.5992,"ask":18.6095}
{"timestamp":"2018-10-20 13:58:17","price":18.5873,"volume":4,"bid":18.5779,"ask":18.5974}
{"timestamp":"2018-10-20 14:00:11","price":18.558,"volume":382,"bid":18.5474,"ask":18.5684}
{"timestamp":"2018-10-20 14:00:19","price":18.574,"volume":7,"bid":18.5641,"ask":18.5841}
{"timestamp":"2018-10-20 14:02:21","price":18.5769,"volume":25,"bid":18.5666,"ask":18.5769}
{"timestamp":"2018-10-20 14:05:39","price":18.5537,"volume":3,"bid":18.5432,"ask":18.5537}
{"timestamp":"2018-10-20 14:07:28","price":18.6213,"volume":27,"bid":18.6111,"ask":18.6311}
{"timestamp":"2018-10-20 14:08:58","price":18.6496,"volume":48,"bid":18.6396,"ask":18.6594}
{"timestamp":"2018-10-20 14:08:59","price":18.5958,"volume":63,"bid":18.5958,"ask":18.6063}
{"timestamp":"2018-10-20 14:09:17","price":18.66,"volume":2338,"bid":18.65,"ask":18.6702}
{"timestamp":"2018-10-20 14:09:18","price":18.6305,"volume":328,"bid":18.6305,"ask":18.6402}
{"timestamp":"2018-10-20 14:10:05","price":18.7029,"volume":4,"bid":18.6926,"ask":18.7129}
{"timestamp":"2018-10-20 14:10:24","price":18.679,"volume":68,"bid":18.6687,"ask":18.679}
{"timestamp":"2018-10-20 14:11:33","price":18.6031,"volume":194,"bid":18.5928,"ask":18.6134}
{"timestamp":"2018-10-20 14:12:32","price":18.7096,"volume":22,"bid":18.6995,"ask":18.7202}
{"timestamp":"2018-10-20 14:15:32","price":18.6668,"volume":452,"bid":18.6573,"ask":18.6762}
{"timestamp":"2018-10-20 14:16:07","price":18.6814,"volume":205,"bid":18.6717,"ask":18.6814}
{"timestamp":"2018-10-20 14:16:42","price":18.6842,"volume":458,"bid":18.6744,"ask":18.6842}
{"timestamp":"2018-10-20 14:16:43","price":18.7245,"volume":199,"bid":18.7154,"ask":18.7346}
{"timestamp":"2018-10-20 14:17:35","price":18.7916,"volume":8,"bid":18.7814,"ask":18.7916}
{"timestamp":"2018-10-20 14:21:47","price":18.6958,"volume":6,"bid":18.6857,"ask":18.6958}
{"timestamp":"2018-10-20 14:22:04","price":18.6368,"volume":24,"bid":18.627,"ask":18.6368}
{"timestamp":"2018-10-20 14:23:11","price":18.6653,"volume":26,"bid":18.6542,"ask":18.6755}
{"timestamp":"2018-10-20 14:26:21","price":18.683,"volume":164,"bid":18.6727,"ask":18.6925}
{"timestamp":"2018-10-20 14:26:59","price":18.7221,"volume":9,"bid":18.7121,"ask":18.7221}
{"timestamp":"2018-10-20 14:28:30","price":18.6578,"volume":996,"bid":18.6477,"ask":18.6578}
{"timestamp":"2018-10-20 14:28:36","price":18.6424,"volume":315,"bid":18.6326,"ask":18.6525}
{"timestamp":"2018-10-20 14:29:42","price":18.7296,"volume":12,"bid":18.7296,"ask":18.7395}
{"timestamp":"2018-10-20 14:29:50","price":18.6637,"volume":3280,"bid":18.654,"ask":18.6732}
{"timestamp":"2018-10-20 14:30:08","price":18.7417,"volume":5,"bid":18.7314,"ask":18.7513}
{"timestamp":"2018-10-20 14:32:29","price":18.6581,"volume":18,"bid":18.6467,"ask":18.6581}
{"timestamp":"2018-10-20 14:33:04","price":18.6359,"volume":16,"bid":18.6262,"ask":18.6359}
{"timestamp":"2018-10-20 14:33:06","price":18.6749,"volume":4,"bid":18.6644,"ask":18.6846}
{"timestamp":"2018-10-20 14:34:55","price":18.615,"volume":850,"bid":18.6056,"ask":18.6243}
{"timestamp":"2018-10-20 14:34:57","price":18.6797,"volume":212,"bid":18.6697,"ask":18.6897}
{"timestamp":"2018-10-20 14:35:19","price":18.5896,"volume":131,"bid":18.5799,"ask":18.5896}
{"timestamp":"2018-10-20 14:35:23","price":18.5627,"volume":3,"bid":18.5527,"ask":18.5627}
{"timestamp":"2018-10-20 14:35:30","price":18.5583,"volume":91,"bid":18.5583,"ask":18.5676}
{"timestamp":"2018-10-20 14:35:33","price":18.5214,"volume":3,"bid":18.5109,"ask":18.5314}
{"timestamp":"2018-10-20 14:35:48","price":18.6404,"volume":11,"bid":18.6404,"ask":18.6511}
{"timestamp":"2018-10-20 14:36:05","price":18.5849,"volume":1,"bid":18.5745,"ask":18.5849}
{"timestamp":"2018-10-20 14:36:31","price":18.6368,"volume":328,"bid":18.6368,"ask":18.6461}
{"timestamp":"2018-10-20 14:36:34","price":18.5535,"volume":620,"bid":18.5438,"ask":18.5535}
{"timestamp":"2018-10-20 14:37:18","price":18.6476,"volume":1483,"bid":18.6366,"ask":18.6476}
{"timestamp":"2018-10-20 14:37:18","price":18.5873,"volume":656,"bid":18.5777,"ask":18.5873}
{"timestamp":"2018-10-20 14:37:30","price":18.6742,"volume":820,"bid":18.6636,"ask":18.6846}
{"timestamp":"2018-10-20 14:37:30","price":18.6489,"volume":492,"bid":18.6394,"ask":18.6489}
{"timestamp":"2018-10-20 14:37:41","price":18.6434,"volume":54,"bid":18.634,"ask":18.6434}
{"timestamp":"2018-10-20 14:38:06","price":18.6,"volume":2,"bid":18.5901,"ask":18.6087}
{"timestamp":"2018-10-20 14:38:08","price":18.6273,"volume":255,"bid":18.6174,"ask":18.637}
{"timestamp":"2018-10-20 14:38:47","price":18.667,"volume":902,"bid":18.6569,"ask":18.667}
{"timestamp":"2018-10-20 14:38:51","price":18.624,"volume":355,"bid":18.6137,"ask":18.624}
{"timestamp":"2018-10-20 14:43:00","price":18.507,"volume":82,"bid":18.4965,"ask":18.507}
{"timestamp":"2018-10-20 14:43:08","price":18.5758,"volume":7,"bid":18.566,"ask":18.5862}
{"timestamp":"2018-10-20 14:43:20","price":18.574,"volume":27,"bid":18.5633,"ask":18.574}
{"timestamp":"2018-10-20 14:43:23","price":18.5212,"volume":2,"bid":18.511,"ask":18.5212}
{"timestamp":"2018-10-20 14:44:02","price":18.5897,"volume":4916,"bid":18.5897,"ask":18.5988}
{"timestamp":"2018-10-20 14:44:51","price":18.5627,"volume":5,"bid":18.5534,"ask":18.5732}
{"timestamp":"2018-10-20 14:46:09","price":18.5059,"volume":53,"bid":18.4958,"ask":18.5155}
{"timestamp":"2018-10-20 14:49:19","price":18.6083,"volume":134,"bid":18.5981,"ask":18.6188}
{"timestamp":"2018-10-20 14:49:33","price":18.5949,"volume":303,"bid":18.5847,"ask":18.6047}
{"timestamp":"2018-10-20 14:50:25","price":18.5927,"volume":984,"bid":18.5824,"ask":18.6035}
{"timestamp":"2018-10-20 14:50:26","price":18.5786,"volume":10,"bid":18.5786,"ask":18.5886}
{"timestamp":"2018-10-20 14:50:26","price":18.5978,"volume":656,"bid":18.588,"ask":18.5978}
{"timestamp":"2018-10-20 14:50:31","price":18.5608,"volume":656,"bid":18.5512,"ask":18.5719}
{"timestamp":"2018-10-20 14:53:03","price":18.5274,"volume":13,"bid":18.5168,"ask":18.5369}
{"timestamp":"2018-10-20 14:53:06","price":18.6062,"volume":339,"bid":18.5961,"ask":18.6062}
{"timestamp":"2018-10-20 14:55:36","price":18.5551,"volume":2,"bid":18.5454,"ask":18.5661}
{"timestamp":"2018-10-20 14:57:38","price":18.5536,"volume":1,"bid":18.5435,"ask":18.5632}
{"timestamp":"2018-10-20 15:00:29","price":18.5435,"volume":25,"bid":18.5333,"ask":18.5435}
{"timestamp":"2018-10-20 15:00:41","price":18.5454,"volume":17,"bid":18.5355,"ask":18.5563}
{"timestamp":"2018-10-20 15:01:58","price":18.6257,"volume":5,"bid":18.6159,"ask":18.6257}
{"timestamp":"2018-10-20 15:03:23","price":18.6305,"volume":14,"bid":18.6205,"ask":18.6403}
{"timestamp":"2018-10-20 15:07:01","price":18.5446,"volume":273,"bid":18.5346,"ask":18.5547}
{"timestamp":"2018-10-20 15:09:19","price":18.5431,"volume":113,"bid":18.5325,"ask":18.5431}
{"timestamp":"2018-10-20 15:10:00","price":18.5515,"volume":11,"bid":18.5421,"ask":18.5515}
{"timestamp":"2018-10-20 15:10:02","price":18.5385,"volume":656,"bid":18.5287,"ask":18.5481}
{"timestamp":"2018-10-20 15:10:05","price":18.4661,"volume":656,"bid":18.4565,"ask":18.4757}
{"timestamp":"2018-10-20 15:10:14","price":18.5293,"volume":1,"bid":18.5293,"ask":18.5395}
{"timestamp":"2018-10-20 15:10:24","price":18.4907,"volume":27,"bid":18.4907,"ask":18.5003}
{"timestamp":"2018-10-20 15:12:39","price":18.507,"volume":27,"bid":18.507,"ask":18.5172}
{"timestamp":"2018-10-20 15:13:18","price":18.5167,"volume":8,"bid":18.5064,"ask":18.5263}
{"timestamp":"2018-10-20 15:13:38","price":18.5029,"volume":27,"bid":18.493,"ask":18.5029}
{"timestamp":"2018-10-20 15:17:13","price":18.5328,"volume":1366,"bid":18.5222,"ask":18.5429}
{"timestamp":"2018-10-20 15:18:21","price":18.5285,"volume":115,"bid":18.5186,"ask":18.5381}
{"timestamp":"2018-10-20 15:19:04","price":18.5477,"volume":33,"bid":18.5371,"ask":18.5576}
{"timestamp":"2018-10-20 15:19:04","price":18.5396,"volume":135,"bid":18.5304,"ask":18.5396}
{"timestamp":"2018-10-20 15:21:03","price":18.5209,"volume":1,"bid":18.5101,"ask":18.531}
{"timestamp":"2018-10-20 15:22:02","price":18.4602,"volume":256,"bid":18.451,"ask":18.4602}
{"timestamp":"2018-10-20 15:22:46","price":18.5367,"volume":2727,"bid":18.527,"ask":18.5367}
{"timestamp":"2018-10-20 15:23:51","price":18.5273,"volume":10,"bid":18.5273,"ask":18.5371}
{"timestamp":"2018-10-20 15:24:38","price":18.5081,"volume":18,"bid":18.4977,"ask":18.5176}
{"timestamp":"2018-10-20 15:26:06","price":18.5274,"volume":2,"bid":18.5175,"ask":18.5379}
{"timestamp":"2018-10-20 15:29:14","price":18.476,"volume":104,"bid":18.4664,"ask":18.486}
{"timestamp":"2018-10-20 15:29:23","price":18.3749,"volume":87,"bid":18.3651,"ask":18.3853}
{"timestamp":"2018-10-20 15:29:44","price":18.4289,"volume":656,"bid":18.419,"ask":18.4395}
{"timestamp":"2018-10-20 15:29:45","price":18.4254,"volume":2343,"bid":18.4152,"ask":18.4254}
{"timestamp":"2018-10-20 15:30:14","price":18.3687,"volume":523,"bid":18.3591,"ask":18.3788}
{"timestamp":"2018-10-20 15:30:33","price":18.4271,"volume":47,"bid":18.4173,"ask":18.4374}
{"timestamp":"2018-10-20 15:31:16","price":18.5085,"volume":7,"bid":18.4984,"ask":18.5192}
{"timestamp":"2018-10-20 15:31:24","price":18.3866,"volume":69,"bid":18.3866,"ask":18.3963}
{"timestamp":"2018-10-20 15:32:03","price":18.3835,"volume":275,"bid":18.3739,"ask":18.3835}
{"timestamp":"2018-10-20 15:32:20","price":18.3973,"volume":248,"bid":18.387,"ask":18.4071}
{"timestamp":"2018-10-20 15:32:26","price":18.4387,"volume":17,"bid":18.428,"ask":18.4387}
{"timestamp":"2018-10-20 15:32:39","price":18.4579,"volume":140,"bid":18.4471,"ask":18.4682}
{"timestamp":"2018-10-20 15:33:38","price":18.4513,"volume":6,"bid":18.4414,"ask":18.4613}
{"timestamp":"2018-10-20 15:33:39","price":18.5211,"volume":167,"bid":18.5108,"ask":18.5313}
{"timestamp":"2018-10-20 15:33:39","price":18.5143,"volume":6,"bid":18.5037,"ask":18.5248}
{"timestamp":"2018-10-20 15:33:41","price":18.4899,"volume":164,"bid":18.4807,"ask":18.4899}
{"timestamp":"2018-10-20 15:33:41","price":18.5,"volume":984,"bid":18.4904,"ask":18.5093}
{"timestamp":"2018-10-20 15:35:07","price":18.506,"volume":15,"bid":18.4961,"ask":18.5156}
{"timestamp":"2018-10-20 15:35:23","price":18.4602,"volume":1,"bid":18.4495,"ask":18.4602}
{"timestamp":"2018-10-20 15:35:39","price":18.4806,"volume":5,"bid":18.4709,"ask":18.4806}
{"timestamp":"2018-10-20 15:38:42","price":18.4687,"volume":37,"bid":18.4582,"ask":18.4783}
{"timestamp":"2018-10-20 15:39:22","price":18.4545,"volume":37,"bid":18.4447,"ask":18.4643}
{"timestamp":"2018-10-20 15:39:30","price":18.5562,"volume":16,"bid":18.5464,"ask":18.5562}
{"timestamp":"2018-10-20 15:40:24","price":18.4166,"volume":60,"bid":18.4166,"ask":18.4266}
{"timestamp":"2018-10-20 15:40:28","price":18.5446,"volume":18,"bid":18.5339,"ask":18.5546}
{"timestamp":"2018-10-20 15:44:10","price":18.5223,"volume":2,"bid":18.5123,"ask":18.5333}
{"timestamp":"2018-10-20 15:46:23","price":18.4863,"volume":3,"bid":18.4762,"ask":18.496}
{"timestamp":"2018-10-20 15:46:29","price":18.4891,"volume":1477,"bid":18.4891,"ask":18.4992}
{"timestamp":"2018-10-20 15:51:49","price":18.4691,"volume":5,"bid":18.4594,"ask":18.4792}
{"timestamp":"2018-10-20 15:51:53","price":18.5196,"volume":69,"bid":18.5092,"ask":18.5296}
{"timestamp":"2018-10-20 15:53:48","price":18.5657,"volume":5,"bid":18.5657,"ask":18.5752}
{"timestamp":"2018-10-20 15:54:36","price":18.5453,"volume":34,"bid":18.5338,"ask":18.5453}
{"timestamp":"2018-10-20 15:54:55","price":18.5441,"volume":1,"bid":18.5341,"ask":18.5537}
{"timestamp":"2018-10-20 15:56:10","price":18.4947,"volume":46,"bid":18.4947,"ask":18.5043}
{"timestamp":"2018-10-20 15:57:06","price":18.604,"volume":35,"bid":18.5936,"ask":18.6138}
{"timestamp":"2018-10-20 15:57:57","price":18.5652,"volume":19,"bid":18.5652,"ask":18.575}
{"timestamp":"2018-10-20 15:59:07","price":18.5999,"volume":897,"bid":18.5892,"ask":18.6107}
{"timestamp":"2018-10-20 15:59:17","price":18.5573,"volume":9,"bid":18.5478,"ask":18.5682}
{"timestamp":"2018-10-20 16:00:36","price":18.5796,"volume":6,"bid":18.5695,"ask":18.5796}
{"timestamp":"2018-10-20 16:00:37","price":18.5562,"volume":386,"bid":18.5458,"ask":18.5656}
{"timestamp":"2018-10-20 16:01:00","price":18.517,"volume":40,"bid":18.507,"ask":18.517}
{"timestamp":"2018-10-20 16:02:22","price":18.5099,"volume":39,"bid":18.499,"ask":18.5199}
{"timestamp":"2018-10-20 16:02:42","price":18.5404,"volume":202,"bid":18.5404,"ask":18.5503}
{"timestamp":"2018-10-20 16:03:28","price":18.5136,"volume":1,"bid":18.5034,"ask":18.5223}
{"timestamp":"2018-10-20 16:04:09","price":18.5827,"volume":178,"bid":18.5827,"ask":18.5926}
{"timestamp":"2018-10-20 16:04:13","price":18.6106,"volume":14,"bid":18.6009,"ask":18.6106}
{"timestamp":"2018-10-20 16:04:29","price":18.5627,"volume":33,"bid":18.5531,"ask":18.5724}
{"timestamp":"2018-10-20 16:04:43","price":18.5927,"volume":4,"bid":18.5824,"ask":18.6028}
{"timestamp":"2018-10-20 16:04:44","price":18.5802,"volume":7,"bid":18.5699,"ask":18.5802}
{"timestamp":"2018-10-20 16:04:58","price":18.5846,"volume":8,"bid":18.5747,"ask":18.5846}
{"timestamp":"2018-10-20 16:05:00","price":18.5628,"volume":4,"bid":18.5531,"ask":18.574}
{"timestamp":"2018-10-20 16:05:21","price":18.5091,"volume":76,"bid":18.499,"ask":18.5091}
{"timestamp":"2018-10-20 16:07:50","price":18.547,"volume":984,"bid":18.5366,"ask":18.5564}
{"timestamp":"2018-10-20 16:12:38","price":18.5554,"volume":32,"bid":18.5455,"ask":18.5652}
{"timestamp":"2018-10-20 16:13:18","price":18.5613,"volume":5,"bid":18.5514,"ask":18.5613}
{"timestamp":"2018-10-20 16:13:31","price":18.5878,"volume":5,"bid":18.5778,"ask":18.5878}
{"timestamp":"2018-10-20 16:14:10","price":18.5519,"volume":102,"bid":18.5519,"ask":18.5612}
{"timestamp":"2018-10-20 16:17:11","price":18.4691,"volume":18,"bid":18.4583,"ask":18.4792}
{"timestamp":"2018-10-20 16:17:13","price":18.4711,"volume":35,"bid":18.461,"ask":18.4804}
{"timestamp":"2018-10-20 16:17:18","price":18.4672,"volume":2,"bid":18.4576,"ask":18.4767}
{"timestamp":"2018-10-20 16:17:46","price":18.3178,"volume":33,"bid":18.3073,"ask":18.3272}
{"timestamp":"2018-10-20 16:17:55","price":18.3765,"volume":3,"bid":18.3662,"ask":18.3871}
{"timestamp":"2018-10-20 16:18:04","price":18.3905,"volume":96,"bid":18.3809,"ask":18.3905}
{"timestamp":"2018-10-20 16:18:18","price":18.4981,"volume":7,"bid":18.488,"ask":18.5087}
{"timestamp":"2018-10-20 16:18:20","price":18.4899,"volume":27,"bid":18.4899,"ask":18.5006}
{"timestamp":"2018-10-20 16:18:22","price":18.4779,"volume":21,"bid":18.468,"ask":18.4876}
{"timestamp":"2018-10-20 16:18:36","price":18.5118,"volume":27,"bid":18.5022,"ask":18.5222}
{"timestamp":"2018-10-20 16:18:37","price":18.5392,"volume":60,"bid":18.5293,"ask":18.5489}
{"timestamp":"2018-10-20 16:18:38","price":18.5632,"volume":365,"bid":18.5533,"ask":18.5731}
{"timestamp":"2018-10-20 16:19:11","price":18.544,"volume":77,"bid":18.5334,"ask":18.544}
{"timestamp":"2018-10-20 16:19:14","price":18.5107,"volume":10,"bid":18.5107,"ask":18.5207}
{"timestamp":"2018-10-20 16:19:44","price":18.4656,"volume":84,"bid":18.4553,"ask":18.4756}
{"timestamp":"2018-10-20 16:20:14","price":18.5009,"volume":54,"bid":18.4917,"ask":18.5109}
{"timestamp":"2018-10-20 16:20:35","price":18.4764,"volume":1,"bid":18.466,"ask":18.4764}
{"timestamp":"2018-10-20 16:20:47","price":18.4062,"volume":3,"bid":18.3975,"ask":18.4165}
{"timestamp":"2018-10-20 16:20:52","price":18.5696,"volume":33,"bid":18.5593,"ask":18.581}
{"timestamp":"2018-10-20 16:21:21","price":18.4242,"volume":9,"bid":18.414,"ask":18.4242}
{"timestamp":"2018-10-20 16:22:46","price":18.4607,"volume":8,"bid":18.4607,"ask":18.4703}
{"timestamp":"2018-10-20 16:22:47","price":18.4393,"volume":41,"bid":18.429,"ask":18.4393}
{"timestamp":"2018-10-20 16:22:50","price":18.4532,"volume":27,"bid":18.4427,"ask":18.4627}
{"timestamp":"2018-10-20 16:24:08","price":18.4097,"volume":7,"bid":18.4097,"ask":18.4199}
{"timestamp":"2018-10-20 16:26:11","price":18.4115,"volume":984,"bid":18.4015,"ask":18.4216}
{"timestamp":"2018-10-20 16:26:20","price":18.361,"volume":27,"bid":18.3515,"ask":18.3714}
{"timestamp":"2018-10-20 16:27:02","price":18.3719,"volume":3,"bid":18.361,"ask":18.3826}
{"timestamp":"2018-10-20 16:27:30","price":18.3378,"volume":6,"bid":18.3269,"ask":18.3478}
{"timestamp":"2018-10-20 16:29:11","price":18.3518,"volume":27,"bid":18.3418,"ask":18.3614}
{"timestamp":"2018-10-20 16:30:12","price":18.3152,"volume":164,"bid":18.3152,"ask":18.3256}
{"timestamp":"2018-10-20 16:30:25","price":18.2927,"volume":12,"bid":18.2814,"ask":18.3029}
{"timestamp":"2018-10-20 16:30:26","price":18.323,"volume":27,"bid":18.3128,"ask":18.323}
{"timestamp":"2018-10-20 16:30:30","price":18.3726,"volume":17,"bid":18.3622,"ask":18.3726}
{"timestamp":"2018-10-20 16:30:36","price":18.3221,"volume":7,"bid":18.3127,"ask":18.3317}
{"timestamp":"2018-10-20 16:30:41","price":18.4147,"volume":122,"bid":18.404,"ask":18.4147}
{"timestamp":"2018-10-20 16:30:43","price":18.3553,"volume":984,"bid":18.3553,"ask":18.3651}
{"timestamp":"2018-10-20 16:30:44","price":18.3097,"volume":10,"bid":18.3001,"ask":18.3097}
{"timestamp":"2018-10-20 16:31:17","price":18.3661,"volume":136,"bid":18.3661,"ask":18.3755}
{"timestamp":"2018-10-20 16:31:21","price":18.4462,"volume":21,"bid":18.4365,"ask":18.4462}
{"timestamp":"2018-10-20 16:31:49","price":18.4103,"volume":10,"bid":18.4,"ask":18.4103}
{"timestamp":"2018-10-20 16:31:56","price":18.3654,"volume":2,"bid":18.3555,"ask":18.3654}
{"timestamp":"2018-10-20 16:32:09","price":18.3899,"volume":19,"bid":18.3798,"ask":18.3984}
{"timestamp":"2018-10-20 16:33:21","price":18.3927,"volume":5,"bid":18.3821,"ask":18.3927}
{"timestamp":"2018-10-20 16:33:45","price":18.5022,"volume":21,"bid":18.4925,"ask":18.5119}
{"timestamp":"2018-10-20 16:34:16","price":18.3526,"volume":7,"bid":18.3526,"ask":18.3624}
{"timestamp":"2018-10-20 16:34:52","price":18.3767,"volume":30,"bid":18.3666,"ask":18.3767}
{"timestamp":"2018-10-20 16:35:06","price":18.4211,"volume":6,"bid":18.4107,"ask":18.4211}
{"timestamp":"2018-10-20 16:35:50","price":18.4,"volume":6,"bid":18.4,"ask":18.4096}
{"timestamp":"2018-10-20 16:36:22","price":18.3382,"volume":856,"bid":18.3272,"ask":18.3488}
{"timestamp":"2018-10-20 16:36:24","price":18.4143,"volume":1,"bid":18.4041,"ask":18.424}
{"timestamp":"2018-10-20 16:37:20","price":18.3934,"volume":422,"bid":18.384,"ask":18.4034}
{"timestamp":"2018-10-20 16:38:51","price":18.4042,"volume":5,"bid":18.3939,"ask":18.4143}
{"timestamp":"2018-10-20 16:39:40","price":18.385,"volume":2,"bid":18.3742,"ask":18.3955}
{"timestamp":"2018-10-20 16:41:17","price":18.4363,"volume":65,"bid":18.4257,"ask":18.4465}
{"timestamp":"2018-10-20 16:42:51","price":18.383,"volume":3,"bid":18.3734,"ask":18.393}
{"timestamp":"2018-10-20 16:42:52","price":18.3718,"volume":30,"bid":18.3615,"ask":18.382}
{"timestamp":"2018-10-20 16:44:00","price":18.3447,"volume":1,"bid":18.3344,"ask":18.3553}
{"timestamp":"2018-10-20 16:44:10","price":18.3653,"volume":1,"bid":18.3563,"ask":18.3653}
{"timestamp":"2018-10-20 16:44:29","price":18.3091,"volume":149,"bid":18.2991,"ask":18.3186}
{"timestamp":"2018-10-20 16:44:57","price":18.3349,"volume":100,"bid":18.3254,"ask":18.3442}
{"timestamp":"2018-10-20 16:45:24","price":18.3876,"volume":96,"bid":18.3772,"ask":18.3978}
{"timestamp":"2018-10-20 16:46:04","price":18.3448,"volume":22,"bid":18.3356,"ask":18.3448}
{"timestamp":"2018-10-20 16:46:25","price":18.3507,"volume":25,"bid":18.3405,"ask":18.3507}
{"timestamp":"2018-10-20 16:46:40","price":18.3724,"volume":33,"bid":18.3634,"ask":18.3724}
{"timestamp":"2018-10-20 16:49:45","price":18.3303,"volume":349,"bid":18.3203,"ask":18.3396}
{"timestamp":"2018-10-20 16:50:02","price":18.3192,"volume":8,"bid":18.3192,"ask":18.3299}
{"timestamp":"2018-10-20 16:50:47","price":18.4311,"volume":45,"bid":18.4209,"ask":18.4311}
{"timestamp":"2018-10-20 16:52:37","price":18.3336,"volume":33,"bid":18.3233,"ask":18.3433}
{"timestamp":"2018-10-20 16:53:29","price":18.3579,"volume":256,"bid":18.3479,"ask":18.3579}
{"timestamp":"2018-10-20 16:53:30","price":18.334,"volume":14,"bid":18.3242,"ask":18.334}
{"timestamp":"2018-10-20 16:53:32","price":18.3835,"volume":79,"bid":18.3737,"ask":18.3928}
{"timestamp":"2018-10-20 16:53:40","price":18.3439,"volume":190,"bid":18.3334,"ask":18.3536}
{"timestamp":"2018-10-20 16:53:42","price":18.289,"volume":66,"bid":18.2792,"ask":18.2984}
{"timestamp":"2018-10-20 16:54:01","price":18.3034,"volume":13,"bid":18.3034,"ask":18.3139}
{"timestamp":"2018-10-20 16:54:10","price":18.3916,"volume":365,"bid":18.3916,"ask":18.4016}
{"timestamp":"2018-10-20 16:54:11","price":18.3724,"volume":231,"bid":18.3623,"ask":18.3823}
{"timestamp":"2018-10-20 16:54:14","price":18.3211,"volume":10,"bid":18.3106,"ask":18.3319}
{"timestamp":"2018-10-20 16:54:19","price":18.3158,"volume":65,"bid":18.3064,"ask":18.3256}
{"timestamp":"2018-10-20 16:54:47","price":18.3485,"volume":298,"bid":18.3382,"ask":18.3485}
{"timestamp":"2018-10-20 16:54:51","price":18.3932,"volume":297,"bid":18.3932,"ask":18.4039}
{"timestamp":"2018-10-20 16:54:58","price":18.3989,"volume":656,"bid":18.3883,"ask":18.3989}
{"timestamp":"2018-10-20 16:55:00","price":18.4062,"volume":249,"bid":18.3961,"ask":18.4062}
{"timestamp":"2018-10-20 16:55:05","price":18.3848,"volume":3,"bid":18.3757,"ask":18.395}
{"timestamp":"2018-10-20 16:56:03","price":18.3799,"volume":173,"bid":18.3693,"ask":18.3898}
{"timestamp":"2018-10-20 16:56:27","price":18.3479,"volume":439,"bid":18.3479,"ask":18.3566}
{"timestamp":"2018-10-20 16:57:25","price":18.3845,"volume":111,"bid":18.3747,"ask":18.3845}
{"timestamp":"2018-10-20 16:57:39","price":18.3424,"volume":662,"bid":18.3424,"ask":18.3521}
{"timestamp":"2018-10-20 16:57:40","price":18.3955,"volume":664,"bid":18.3955,"ask":18.4054}
{"timestamp":"2018-10-20 16:58:26","price":18.371,"volume":28,"bid":18.371,"ask":18.3812}
{"timestamp":"2018-10-20 17:00:02","price":18.3108,"volume":70,"bid":18.3108,"ask":18.321}
{"timestamp":"2018-10-20 17:00:04","price":18.3352,"volume":70,"bid":18.3255,"ask":18.3352}
{"timestamp":"2018-10-20 17:00:04","price":18.3163,"volume":9,"bid":18.3163,"ask":18.3256}
{"timestamp":"2018-10-20 17:00:08","price":18.31,"volume":31,"bid":18.2993,"ask":18.3194}
{"timestamp":"2018-10-20 17:01:09","price":18.2748,"volume":7,"bid":18.2646,"ask":18.2848}
{"timestamp":"2018-10-20 17:01:13","price":18.3207,"volume":100,"bid":18.3108,"ask":18.3298}
{"timestamp":"2018-10-20 17:01:15","price":18.2691,"volume":997,"bid":18.2586,"ask":18.2786}
{"timestamp":"2018-10-20 17:01:47","price":18.4292,"volume":10,"bid":18.4191,"ask":18.4392}
{"timestamp":"2018-10-20 17:01:52","price":18.392,"volume":1097,"bid":18.3818,"ask":18.402}
{"timestamp":"2018-10-20 17:02:14","price":18.2716,"volume":20,"bid":18.2607,"ask":18.2811}
{"timestamp":"2018-10-20 17:02:38","price":18.2918,"volume":106,"bid":18.2809,"ask":18.3015}
{"timestamp":"2018-10-20 17:02:38","price":18.4129,"volume":94,"bid":18.403,"ask":18.4227}
{"timestamp":"2018-10-20 17:02:46","price":18.3373,"volume":14,"bid":18.3265,"ask":18.3373}
{"timestamp":"2018-10-20 17:04:37","price":18.2743,"volume":47,"bid":18.2743,"ask":18.2829}
{"timestamp":"2018-10-20 17:04:56","price":18.3101,"volume":2,"bid":18.2991,"ask":18.3101}
{"timestamp":"2018-10-20 17:05:21","price":18.3873,"volume":143,"bid":18.3775,"ask":18.3979}
{"timestamp":"2018-10-20 17:05:26","price":18.3243,"volume":7,"bid":18.3147,"ask":18.3346}
{"timestamp":"2018-10-20 17:06:17","price":18.387,"volume":269,"bid":18.3772,"ask":18.3965}
{"timestamp":"2018-10-20 17:06:26","price":18.3092,"volume":6,"bid":18.2992,"ask":18.3198}
{"timestamp":"2018-10-20 17:06:35","price":18.3915,"volume":62,"bid":18.3821,"ask":18.4014}
{"timestamp":"2018-10-20 17:06:54","price":18.3393,"volume":328,"bid":18.3296,"ask":18.3495}
{"timestamp":"2018-10-20 17:07:02","price":18.3792,"volume":55,"bid":18.369,"ask":18.389}
{"timestamp":"2018-10-20 17:07:27","price":18.4298,"volume":23,"bid":18.4202,"ask":18.4393}
{"timestamp":"2018-10-20 17:07:29","price":18.4381,"volume":59,"bid":18.4281,"ask":18.4381}
{"timestamp":"2018-10-20 17:07:50","price":18.4526,"volume":15,"bid":18.442,"ask":18.4621}
{"timestamp":"2018-10-20 17:08:29","price":18.3729,"volume":525,"bid":18.3729,"ask":18.383}
{"timestamp":"2018-10-20 17:09:13","price":18.4343,"volume":304,"bid":18.4231,"ask":18.4343}
{"timestamp":"2018-10-20 17:11:21","price":18.3883,"volume":132,"bid":18.3778,"ask":18.3883}
{"timestamp":"2018-10-20 17:12:47","price":18.3704,"volume":88,"bid":18.3704,"ask":18.3796}
{"timestamp":"2018-10-20 17:13:11","price":18.4241,"volume":132,"bid":18.4137,"ask":18.4344}
{"timestamp":"2018-10-20 17:13:20","price":18.3849,"volume":78,"bid":18.3745,"ask":18.3949}
{"timestamp":"2018-10-20 17:13:34","price":18.4385,"volume":98,"bid":18.4287,"ask":18.4385}
{"timestamp":"2018-10-20 17:13:37","price":18.4706,"volume":62,"bid":18.4607,"ask":18.4706}
{"timestamp":"2018-10-20 17:15:23","price":18.4612,"volume":2,"bid":18.4514,"ask":18.4612}
{"timestamp":"2018-10-20 17:16:47","price":18.4631,"volume":14,"bid":18.4526,"ask":18.4731}
{"timestamp":"2018-10-20 17:18:38","price":18.497,"volume":5,"bid":18.488,"ask":18.497}
{"timestamp":"2018-10-20 17:24:49","price":18.406,"volume":1,"bid":18.406,"ask":18.4157}
{"timestamp":"2018-10-20 17:27:19","price":18.3661,"volume":146,"bid":18.3556,"ask":18.3769}
{"timestamp":"2018-10-20 17:28:26","price":18.4186,"volume":74,"bid":18.4186,"ask":18.4283}
{"timestamp":"2018-10-20 17:30:07","price":18.3076,"volume":126,"bid":18.2966,"ask":18.3076}
{"timestamp":"2018-10-20 17:30:07","price":18.323,"volume":67,"bid":18.323,"ask":18.3338}
{"timestamp":"2018-10-20 17:30:49","price":18.3373,"volume":133,"bid":18.3265,"ask":18.347}
{"timestamp":"2018-10-20 17:32:20","price":18.4413,"volume":656,"bid":18.4413,"ask":18.4502}
{"timestamp":"2018-10-20 17:35:13","price":18.3781,"volume":43,"bid":18.3676,"ask":18.3883}
{"timestamp":"2018-10-20 17:36:09","price":18.4168,"volume":273,"bid":18.4074,"ask":18.4168}
{"timestamp":"2018-10-20 17:36:26","price":18.3758,"volume":3,"bid":18.3661,"ask":18.3758}
{"timestamp":"2018-10-20 17:37:02","price":18.3392,"volume":69,"bid":18.3295,"ask":18.3392}
{"timestamp":"2018-10-20 17:38:32","price":18.3014,"volume":30,"bid":18.2912,"ask":18.3112}
{"timestamp":"2018-10-20 17:38:32","price":18.3092,"volume":120,"bid":18.3092,"ask":18.3189}
{"timestamp":"2018-10-20 17:39:25","price":18.3238,"volume":212,"bid":18.3146,"ask":18.3342}
{"timestamp":"2018-10-20 17:39:42","price":18.3673,"volume":33,"bid":18.3573,"ask":18.3673}
{"timestamp":"2018-10-20 17:40:17","price":18.3306,"volume":858,"bid":18.3204,"ask":18.3403}
{"timestamp":"2018-10-20 17:41:09","price":18.1985,"volume":66,"bid":18.1893,"ask":18.2083}
{"timestamp":"2018-10-20 17:41:12","price":18.2722,"volume":1,"bid":18.2624,"ask":18.2818}
{"timestamp":"2018-10-20 17:41:17","price":18.2143,"volume":368,"bid":18.2036,"ask":18.224}
{"timestamp":"2018-10-20 17:41:28","price":18.249,"volume":50,"bid":18.2392,"ask":18.2585}
{"timestamp":"2018-10-20 17:41:39","price":18.184,"volume":27,"bid":18.1733,"ask":18.184}
{"timestamp":"2018-10-20 17:41:56","price":18.2291,"volume":1134,"bid":18.2186,"ask":18.2391}
{"timestamp":"2018-10-20 17:42:05","price":18.2888,"volume":160,"bid":18.2795,"ask":18.2983}
{"timestamp":"2018-10-20 17:42:14","price":18.3414,"volume":56,"bid":18.3308,"ask":18.3527}
{"timestamp":"2018-10-20 17:42:15","price":18.3229,"volume":28,"bid":18.3121,"ask":18.3328}
{"timestamp":"2018-10-20 17:42:23","price":18.281,"volume":5,"bid":18.2704,"ask":18.2905}
{"timestamp":"2018-10-20 17:42:39","price":18.3204,"volume":9,"bid":18.3104,"ask":18.3302}
{"timestamp":"2018-10-20 17:43:25","price":18.303,"volume":328,"bid":18.303,"ask":18.313}
{"timestamp":"2018-10-20 17:44:01","price":18.2626,"volume":129,"bid":18.2533,"ask":18.2626}
{"timestamp":"2018-10-20 17:44:09","price":18.3048,"volume":13,"bid":18.2952,"ask":18.3048}
{"timestamp":"2018-10-20 17:45:13","price":18.3129,"volume":7,"bid":18.3033,"ask":18.3235}
{"timestamp":"2018-10-20 17:45:23","price":18.3588,"volume":40,"bid":18.3485,"ask":18.3693}
{"timestamp":"2018-10-20 17:46:27","price":18.2749,"volume":27,"bid":18.2749,"ask":18.2852}
{"timestamp":"2018-10-20 17:47:14","price":18.2935,"volume":588,"bid":18.2832,"ask":18.3037}
{"timestamp":"2018-10-20 17:48:39","price":18.354,"volume":29,"bid":18.354,"ask":18.3638}
{"timestamp":"2018-10-20 17:48:40","price":18.3276,"volume":3608,"bid":18.3175,"ask":18.3375}
{"timestamp":"2018-10-20 17:48:44","price":18.4055,"volume":538,"bid":18.4055,"ask":18.4152}
{"timestamp":"2018-10-20 17:49:35","price":18.3058,"volume":81,"bid":18.2957,"ask":18.3158}
{"timestamp":"2018-10-20 17:50:06","price":18.2517,"volume":59,"bid":18.2411,"ask":18.2517}
{"timestamp":"2018-10-20 17:50:13","price":18.3507,"volume":23,"bid":18.3405,"ask":18.3605}
{"timestamp":"2018-10-20 17:51:32","price":18.2914,"volume":13,"bid":18.2812,"ask":18.2914}
{"timestamp":"2018-10-20 17:52:12","price":18.3287,"volume":12,"bid":18.3186,"ask":18.3287}
{"timestamp":"2018-10-20 17:52:13","price":18.2891,"volume":173,"bid":18.2891,"ask":18.3004}
{"timestamp":"2018-10-20 17:52:19","price":18.3345,"volume":13,"bid":18.3232,"ask":18.3451}
{"timestamp":"2018-10-20 17:53:34","price":18.247,"volume":68,"bid":18.236,"ask":18.2563}
{"timestamp":"2018-10-20 17:53:42","price":18.3074,"volume":40,"bid":18.2969,"ask":18.3172}
{"timestamp":"2018-10-20 17:54:21","price":18.2754,"volume":4,"bid":18.2649,"ask":18.2854}
{"timestamp":"2018-10-20 17:54:42","price":18.204,"volume":55,"bid":18.204,"ask":18.2143}
{"timestamp":"2018-10-20 17:55:12","price":18.2872,"volume":26,"bid":18.277,"ask":18.2872}
{"timestamp":"2018-10-20 17:55:25","price":18.2767,"volume":69,"bid":18.2664,"ask":18.286}
{"timestamp":"2018-10-20 17:55:27","price":18.2237,"volume":162,"bid":18.2137,"ask":18.2237}
{"timestamp":"2018-10-20 17:55:29","price":18.3153,"volume":26,"bid":18.3153,"ask":18.3257}
{"timestamp":"2018-10-20 17:55:29","price":18.252,"volume":24,"bid":18.2408,"ask":18.252}
{"timestamp":"2018-10-20 17:55:31","price":18.22,"volume":147,"bid":18.22,"ask":18.2295}
{"timestamp":"2018-10-20 17:56:08","price":18.2442,"volume":132,"bid":18.2442,"ask":18.2541}
{"timestamp":"2018-10-20 17:56:08","price":18.2504,"volume":656,"bid":18.2404,"ask":18.2504}
{"timestamp":"2018-10-20 17:57:53","price":18.2165,"volume":3,"bid":18.2067,"ask":18.2165}
{"timestamp":"2018-10-20 17:57:58","price":18.1746,"volume":31,"bid":18.1647,"ask":18.1746}
{"timestamp":"2018-10-20 17:58:15","price":18.1531,"volume":16,"bid":18.1436,"ask":18.1627}
{"timestamp":"2018-10-20 17:58:16","price":18.2223,"volume":40,"bid":18.2133,"ask":18.2223}
{"timestamp":"2018-10-20 17:58:17","price":18.2096,"volume":13,"bid":18.1989,"ask":18.2196}
{"timestamp":"2018-10-20 17:58:48","price":18.0802,"volume":915,"bid":18.0696,"ask":18.0802}
{"timestamp":"2018-10-20 17:59:02","price":18.2397,"volume":328,"bid":18.2295,"ask":18.2397}
{"timestamp":"2018-10-20 17:59:20","price":18.1575,"volume":17,"bid":18.1468,"ask":18.1674}
{"timestamp":"2018-10-20 17:59:31","price":18.2222,"volume":492,"bid":18.2119,"ask":18.2222}
{"timestamp":"2018-10-20 17:59:32","price":18.1997,"volume":89,"bid":18.1897,"ask":18.1997}
{"timestamp":"2018-10-20 17:59:41","price":18.2762,"volume":5,"bid":18.2671,"ask":18.2854}
{"timestamp":"2018-10-20 17:59:43","price":18.1933,"volume":15,"bid":18.1838,"ask":18.204}
{"timestamp":"2018-10-20 17:59:46","price":18.2446,"volume":92,"bid":18.2347,"ask":18.2446}
{"timestamp":"2018-10-20 17:59:49","price":18.1421,"volume":35,"bid":18.1316,"ask":18.1529}
{"timestamp":"2018-10-20 17:59:52","price":18.1691,"volume":5,"bid":18.1582,"ask":18.1786}
{"timestamp":"2018-10-20 17:59:59","price":18.2196,"volume":12,"bid":18.2104,"ask":18.2196}
{"timestamp":"2018-10-20 18:00:11","price":18.2016,"volume":28,"bid":18.2016,"ask":18.2117}
{"timestamp":"2018-10-20 18:00:20","price":18.1956,"volume":19,"bid":18.1956,"ask":18.2059}
{"timestamp":"2018-10-20 18:00:28","price":18.2062,"volume":64,"bid":18.2062,"ask":18.2163}
{"timestamp":"2018-10-20 18:00:30","price":18.1836,"volume":18,"bid":18.1734,"ask":18.1836}
{"timestamp":"2018-10-20 18:01:05","price":18.0906,"volume":656,"bid":18.0814,"ask":18.0906}
{"timestamp":"2018-10-20 18:01:35","price":18.1384,"volume":16,"bid":18.1288,"ask":18.1384}
{"timestamp":"2018-10-20 18:01:44","price":18.1719,"volume":31,"bid":18.1622,"ask":18.1821}
{"timestamp":"2018-10-20 18:01:48","price":18.145,"volume":100,"bid":18.1341,"ask":18.155}
{"timestamp":"2018-10-20 18:01:58","price":18.2016,"volume":5,"bid":18.1921,"ask":18.2016}
{"timestamp":"2018-10-20 18:02:42","price":18.1247,"volume":19,"bid":18.1144,"ask":18.1348}
{"timestamp":"2018-10-20 18:02:58","price":18.047,"volume":1,"bid":18.037,"ask":18.047}
{"timestamp":"2018-10-20 18:03:16","price":18.0564,"volume":54,"bid":18.0462,"ask":18.0659}
{"timestamp":"2018-10-20 18:03:25","price":18.1495,"volume":10,"bid":18.1398,"ask":18.1495}
{"timestamp":"2018-10-20 18:03:26","price":18.1374,"volume":984,"bid":18.1262,"ask":18.1472}
{"timestamp":"2018-10-20 18:03:45","price":18.1995,"volume":7,"bid":18.1995,"ask":18.2092}
{"timestamp":"2018-10-20 18:03:46","price":18.1539,"volume":7,"bid":18.1445,"ask":18.1629}
{"timestamp":"2018-10-20 18:03:52","price":18.2176,"volume":51,"bid":18.2075,"ask":18.2176}
{"timestamp":"2018-10-20 18:04:52","price":18.1699,"volume":10,"bid":18.16,"ask":18.1699}
{"timestamp":"2018-10-20 18:04:55","price":18.1013,"volume":3,"bid":18.0911,"ask":18.112}
{"timestamp":"2018-10-20 18:06:00","price":18.1827,"volume":39,"bid":18.1723,"ask":18.1925}
{"timestamp":"2018-10-20 18:07:16","price":18.078,"volume":1,"bid":18.0678,"ask":18.0883}
{"timestamp":"2018-10-20 18:07:17","price":18.0622,"volume":2,"bid":18.0518,"ask":18.0712}
{"timestamp":"2018-10-20 18:07:25","price":18.0091,"volume":1,"bid":17.9986,"ask":18.0091}
{"timestamp":"2018-10-20 18:07:25","price":18.0691,"volume":5,"bid":18.0593,"ask":18.0691}
{"timestamp":"2018-10-20 18:07:28","price":18.0257,"volume":33,"bid":18.016,"ask":18.0257}
{"timestamp":"2018-10-20 18:07:49","price":18.0687,"volume":75,"bid":18.0591,"ask":18.0786}
{"timestamp":"2018-10-20 18:07:50","price":18.0055,"volume":23,"bid":18.0055,"ask":18.0155}
{"timestamp":"2018-10-20 18:07:59","price":18.1168,"volume":14,"bid":18.1071,"ask":18.1269}
{"timestamp":"2018-10-20 18:08:01","price":18.1579,"volume":1,"bid":18.1491,"ask":18.1579}
{"timestamp":"2018-10-20 18:08:41","price":18.1306,"volume":66,"bid":18.1202,"ask":18.1306}
{"timestamp":"2018-10-20 18:09:40","price":18.0393,"volume":1,"bid":18.0291,"ask":18.0491}
{"timestamp":"2018-10-20 18:09:50","price":18.0249,"volume":74,"bid":18.0141,"ask":18.0249}
{"timestamp":"2018-10-20 18:09:50","price":18.0286,"volume":4,"bid":18.0189,"ask":18.0383}
{"timestamp":"2018-10-20 18:09:50","price":18.0569,"volume":328,"bid":18.0468,"ask":18.0569}
{"timestamp":"2018-10-20 18:09:52","price":17.9402,"volume":36,"bid":17.9297,"ask":17.9503}
{"timestamp":"2018-10-20 18:09:55","price":17.9865,"volume":8,"bid":17.9865,"ask":17.9968}
{"timestamp":"2018-10-20 18:12:45","price":18.0015,"volume":49,"bid":17.9924,"ask":18.0015}
{"timestamp":"2018-10-20 18:13:48","price":18.0436,"volume":1012,"bid":18.0337,"ask":18.0436}
{"timestamp":"2018-10-20 18:14:05","price":17.9891,"volume":2,"bid":17.9787,"ask":17.9991}
{"timestamp":"2018-10-20 18:14:08","price":17.9139,"volume":136,"bid":17.9037,"ask":17.9139}
{"timestamp":"2018-10-20 18:14:10","price":17.9619,"volume":291,"bid":17.9516,"ask":17.9709}
{"timestamp":"2018-10-20 18:14:16","price":17.9458,"volume":6,"bid":17.9356,"ask":17.9458}
{"timestamp":"2018-10-20 18:14:24","price":17.9974,"volume":56,"bid":17.9876,"ask":18.0068}
{"timestamp":"2018-10-20 18:14:26","price":18.0217,"volume":33,"bid":18.0115,"ask":18.0217}
{"timestamp":"2018-10-20 18:16:19","price":17.9788,"volume":570,"bid":17.9788,"ask":17.9887}
{"timestamp":"2018-10-20 18:16:29","price":17.9454,"volume":33,"bid":17.9359,"ask":17.9551}
{"timestamp":"2018-10-20 18:16:45","price":18.0046,"volume":10,"bid":17.995,"ask":18.0139}
{"timestamp":"2018-10-20 18:17:02","price":17.8724,"volume":17,"bid":17.8632,"ask":17.8724}
{"timestamp":"2018-10-20 18:17:15","price":17.8865,"volume":11,"bid":17.8757,"ask":17.8951}
{"timestamp":"2018-10-20 18:17:21","price":17.9289,"volume":13,"bid":17.9289,"ask":17.9394}
{"timestamp":"2018-10-20 18:20:15","price":17.8694,"volume":164,"bid":17.8593,"ask":17.8792}
{"timestamp":"2018-10-20 18:20:41","price":17.973,"volume":27,"bid":17.973,"ask":17.9832}
{"timestamp":"2018-10-20 18:21:10","price":18.0536,"volume":33,"bid":18.0436,"ask":18.0635}
{"timestamp":"2018-10-20 18:21:13","price":17.9749,"volume":1,"bid":17.9749,"ask":17.9847}
{"timestamp":"2018-10-20 18:21:16","price":18.0722,"volume":38,"bid":18.0625,"ask":18.0817}
{"timestamp":"2018-10-20 18:21:20","price":18.0206,"volume":37,"bid":18.0108,"ask":18.0299}
{"timestamp":"2018-10-20 18:22:14","price":18.0195,"volume":15,"bid":18.0094,"ask":18.0285}
{"timestamp":"2018-10-20 18:22:15","price":18.0515,"volume":64,"bid":18.0418,"ask":18.0515}
{"timestamp":"2018-10-20 18:22:31","price":18.0669,"volume":18,"bid":18.0559,"ask":18.0669}
{"timestamp":"2018-10-20 18:22:39","price":18.0717,"volume":56,"bid":18.0604,"ask":18.0821}
{"timestamp":"2018-10-20 18:22:48","price":18.0805,"volume":2,"bid":18.0707,"ask":18.092}
{"timestamp":"2018-10-20 18:22:57","price":18.0454,"volume":793,"bid":18.0358,"ask":18.0549}
{"timestamp":"2018-10-20 18:23:00","price":18.133,"volume":2,"bid":18.1228,"ask":18.1427}
{"timestamp":"2018-10-20 18:23:10","price":18.0743,"volume":6,"bid":18.0641,"ask":18.0844}
{"timestamp":"2018-10-20 18:23:22","price":18.0478,"volume":7,"bid":18.0478,"ask":18.0579}
{"timestamp":"2018-10-20 18:23:33","price":18.1009,"volume":45,"bid":18.0908,"ask":18.1106}
{"timestamp":"2018-10-20 18:23:34","price":18.1206,"volume":328,"bid":18.1094,"ask":18.1297}
{"timestamp":"2018-10-20 18:23:42","price":18.0607,"volume":12,"bid":18.0499,"ask":18.0709}
{"timestamp":"2018-10-20 18:23:43","price":18.123,"volume":135,"bid":18.1132,"ask":18.133}
{"timestamp":"2018-10-20 18:23:49","price":18.0774,"volume":14,"bid":18.0677,"ask":18.0878}
{"timestamp":"2018-10-20 18:24:02","price":18.067,"volume":33,"bid":18.0571,"ask":18.0771}
{"timestamp":"2018-10-20 18:24:14","price":18.0542,"volume":43,"bid":18.0542,"ask":18.0647}
{"timestamp":"2018-10-20 18:24:19","price":18.1379,"volume":42,"bid":18.1273,"ask":18.1379}
{"timestamp":"2018-10-20 18:24:23","price":18.0558,"volume":298,"bid":18.0558,"ask":18.067}
{"timestamp":"2018-10-20 18:24:42","price":18.096,"volume":34,"bid":18.0863,"ask":18.1056}
{"timestamp":"2018-10-20 18:25:15","price":18.1085,"volume":41,"bid":18.0986,"ask":18.1185}
{"timestamp":"2018-10-20 18:25:40","price":18.1504,"volume":19,"bid":18.1402,"ask":18.1504}
{"timestamp":"2018-10-20 18:25:54","price":18.167,"volume":31,"bid":18.1564,"ask":18.1767}
{"timestamp":"2018-10-20 18:26:37","price":18.1642,"volume":12,"bid":18.1538,"ask":18.1748}
{"timestamp":"2018-10-20 18:28:12","price":18.1469,"volume":17,"bid":18.1365,"ask":18.1565}
{"timestamp":"2018-10-20 18:30:15","price":18.0833,"volume":33,"bid":18.0733,"ask":18.0936}
{"timestamp":"2018-10-20 18:32:19","price":18.0477,"volume":144,"bid":18.0374,"ask":18.0477}
{"timestamp":"2018-10-20 18:34:48","price":17.9894,"volume":214,"bid":17.9894,"ask":17.9987}
{"timestamp":"2018-10-20 18:35:07","price":18.0637,"volume":1,"bid":18.0535,"ask":18.0745}
{"timestamp":"2018-10-20 18:35:54","price":18.079,"volume":33,"bid":18.0689,"ask":18.0887}
{"timestamp":"2018-10-20 18:39:09","price":18.1007,"volume":33,"bid":18.0909,"ask":18.1114}
{"timestamp":"2018-10-20 18:39:26","price":18.127,"volume":97,"bid":18.1173,"ask":18.1382}
{"timestamp":"2018-10-20 18:40:02","price":18.0974,"volume":246,"bid":18.0866,"ask":18.0974}
{"timestamp":"2018-10-20 18:40:13","price":18.1143,"volume":10,"bid":18.1047,"ask":18.124}
{"timestamp":"2018-10-20 18:41:03","price":18.0295,"volume":1,"bid":18.0188,"ask":18.0388}
{"timestamp":"2018-10-20 18:41:45","price":18.0355,"volume":36,"bid":18.0355,"ask":18.0449}
{"timestamp":"2018-10-20 18:43:14","price":18.125,"volume":12,"bid":18.125,"ask":18.1343}
{"timestamp":"2018-10-20 18:43:34","price":18.0803,"volume":27,"bid":18.0701,"ask":18.0803}
{"timestamp":"2018-10-20 18:46:35","price":18.1202,"volume":2,"bid":18.1098,"ask":18.1301}
{"timestamp":"2018-10-20 18:47:24","price":18.065,"volume":80,"bid":18.0555,"ask":18.0746}
{"timestamp":"2018-10-20 18:52:16","price":18.1531,"volume":32,"bid":18.143,"ask":18.1629}
{"timestamp":"2018-10-20 18:55:35","price":18.1332,"volume":4,"bid":18.1228,"ask":18.143}
{"timestamp":"2018-10-20 18:55:59","price":18.0707,"volume":773,"bid":18.0607,"ask":18.0707}
{"timestamp":"2018-10-20 18:56:21","price":18.012,"volume":70,"bid":18.0018,"ask":18.0218}
{"timestamp":"2018-10-20 18:56:28","price":18.0534,"volume":18,"bid":18.0437,"ask":18.0534}
{"timestamp":"2018-10-20 18:56:28","price":18.0668,"volume":23,"bid":18.0568,"ask":18.0668}
{"timestamp":"2018-10-20 18:56:29","price":18.0655,"volume":11,"bid":18.0553,"ask":18.0655}
{"timestamp":"2018-10-20 18:56:30","price":17.9784,"volume":5,"bid":17.9688,"ask":17.9784}
{"timestamp":"2018-10-20 18:56:31","price":18.0222,"volume":3,"bid":18.013,"ask":18.0318}
{"timestamp":"2018-10-20 18:56:35","price":18.0542,"volume":78,"bid":18.0442,"ask":18.0646}
{"timestamp":"2018-10-20 18:56:46","price":18.0619,"volume":127,"bid":18.0516,"ask":18.0619}
{"timestamp":"2018-10-20 18:56:55","price":17.9864,"volume":18,"bid":17.9768,"ask":17.9967}
{"timestamp":"2018-10-20 18:56:56","price":18.0562,"volume":1312,"bid":18.0468,"ask":18.0562}
{"timestamp":"2018-10-20 18:56:57","price":18.0871,"volume":195,"bid":18.0774,"ask":18.0871}
{"timestamp":"2018-10-20 19:00:15","price":17.9908,"volume":26,"bid":17.9807,"ask":18.0008}
{"timestamp":"2018-10-20 19:00:38","price":18.0345,"volume":17,"bid":18.0248,"ask":18.0345}
{"timestamp":"2018-10-20 19:02:32","price":18.0938,"volume":106,"bid":18.084,"ask":18.1039}
{"timestamp":"2018-10-20 19:03:39","price":18.0863,"volume":131,"bid":18.0761,"ask":18.0863}
{"timestamp":"2018-10-20 19:05:13","price":17.9584,"volume":55,"bid":17.9481,"ask":17.9584}
{"timestamp":"2018-10-20 19:05:13","price":17.9865,"volume":479,"bid":17.976,"ask":17.9865}
{"timestamp":"2018-10-20 19:05:41","price":18.0384,"volume":5,"bid":18.028,"ask":18.0483}
{"timestamp":"2018-10-20 19:06:25","price":18.0072,"volume":365,"bid":17.9977,"ask":18.0072}
{"timestamp":"2018-10-20 19:08:04","price":17.9374,"volume":265,"bid":17.9282,"ask":17.9471}
{"timestamp":"2018-10-20 19:08:16","price":17.9799,"volume":4,"bid":17.9704,"ask":17.9906}
{"timestamp":"2018-10-20 19:08:28","price":17.9829,"volume":65,"bid":17.9829,"ask":17.9932}
{"timestamp":"2018-10-20 19:08:28","price":18.0187,"volume":26,"bid":18.0089,"ask":18.0187}
{"timestamp":"2018-10-20 19:09:36","price":18.0545,"volume":8,"bid":18.0448,"ask":18.0545}
{"timestamp":"2018-10-20 19:10:44","price":18.0231,"volume":31,"bid":18.0126,"ask":18.0231}
{"timestamp":"2018-10-20 19:11:19","price":17.9594,"volume":14,"bid":17.9493,"ask":17.9594}
{"timestamp":"2018-10-20 19:13:25","price":18.0957,"volume":33,"bid":18.0856,"ask":18.0957}
{"timestamp":"2018-10-20 19:14:23","price":18.0443,"volume":16,"bid":18.0346,"ask":18.0549}
{"timestamp":"2018-10-20 19:14:24","price":18.1042,"volume":181,"bid":18.0929,"ask":18.1149}
{"timestamp":"2018-10-20 19:14:48","price":18.086,"volume":32,"bid":18.0756,"ask":18.0965}
{"timestamp":"2018-10-20 19:15:19","price":18.1611,"volume":66,"bid":18.1508,"ask":18.171}
{"timestamp":"2018-10-20 19:15:51","price":18.1129,"volume":99,"bid":18.1129,"ask":18.1228}
{"timestamp":"2018-10-20 19:17:12","price":18.1098,"volume":8,"bid":18.0996,"ask":18.1098}
{"timestamp":"2018-10-20 19:18:49","price":18.1221,"volume":3,"bid":18.1221,"ask":18.1324}
{"timestamp":"2018-10-20 19:19:15","price":18.0936,"volume":41,"bid":18.0827,"ask":18.0936}
{"timestamp":"2018-10-20 19:19:51","price":18.133,"volume":4,"bid":18.1232,"ask":18.133}
{"timestamp":"2018-10-20 19:20:21","price":18.1117,"volume":17,"bid":18.1117,"ask":18.1223}
{"timestamp":"2018-10-20 19:20:26","price":18.083,"volume":2296,"bid":18.0726,"ask":18.083}
{"timestamp":"2018-10-20 19:20:45","price":18.0866,"volume":40,"bid":18.0763,"ask":18.0866}
{"timestamp":"2018-10-20 19:21:02","price":18.1282,"volume":30,"bid":18.118,"ask":18.1282}
{"timestamp":"2018-10-20 19:24:38","price":18.0267,"volume":295,"bid":18.015,"ask":18.0363}
{"timestamp":"2018-10-20 19:24:51","price":18.0297,"volume":59,"bid":18.0193,"ask":18.04}
{"timestamp":"2018-10-20 19:24:51","price":17.9704,"volume":21,"bid":17.9607,"ask":17.9798}
{"timestamp":"2018-10-20 19:25:39","price":18.112,"volume":52,"bid":18.112,"ask":18.1218}
{"timestamp":"2018-10-20 19:25:39","price":18.1008,"volume":403,"bid":18.0903,"ask":18.1008}
{"timestamp":"2018-10-20 19:27:23","price":18.0048,"volume":4,"bid":17.9944,"ask":18.0148}
{"timestamp":"2018-10-20 19:29:18","price":18.1285,"volume":161,"bid":18.1185,"ask":18.1388}
{"timestamp":"2018-10-20 19:31:04","price":18.0837,"volume":820,"bid":18.0749,"ask":18.0942}
{"timestamp":"2018-10-20 19:32:41","price":18.0964,"volume":14,"bid":18.0865,"ask":18.106}
{"timestamp":"2018-10-20 19:32:42","price":18.1172,"volume":84,"bid":18.1074,"ask":18.1274}
{"timestamp":"2018-10-20 19:32:49","price":18.0911,"volume":4,"bid":18.0811,"ask":18.0911}
{"timestamp":"2018-10-20 19:34:19","price":18.0725,"volume":3,"bid":18.0632,"ask":18.0833}
{"timestamp":"2018-10-20 19:37:44","price":18.0958,"volume":52,"bid":18.0856,"ask":18.1059}
{"timestamp":"2018-10-20 19:37:45","price":18.0947,"volume":48,"bid":18.0843,"ask":18.0947}
{"timestamp":"2018-10-20 19:38:20","price":18.0725,"volume":33,"bid":18.063,"ask":18.0725}
{"timestamp":"2018-10-20 19:40:02","price":18.1143,"volume":3,"bid":18.1037,"ask":18.1238}
{"timestamp":"2018-10-20 19:40:31","price":18.104,"volume":298,"bid":18.104,"ask":18.114}
{"timestamp":"2018-10-20 19:43:16","price":18.0787,"volume":492,"bid":18.0698,"ask":18.0888}
{"timestamp":"2018-10-20 19:45:05","price":18.0157,"volume":53,"bid":18.0041,"ask":18.0259}
{"timestamp":"2018-10-20 19:47:34","price":18.0805,"volume":50,"bid":18.0698,"ask":18.0901}
{"timestamp":"2018-10-20 19:49:04","price":18.0035,"volume":8,"bid":17.9932,"ask":18.0133}
{"timestamp":"2018-10-20 19:49:19","price":18.0616,"volume":6,"bid":18.0511,"ask":18.0711}
{"timestamp":"2018-10-20 19:49:22","price":17.9767,"volume":368,"bid":17.9767,"ask":17.9867}
{"timestamp":"2018-10-20 19:50:08","price":18.0799,"volume":12,"bid":18.0692,"ask":18.0901}
{"timestamp":"2018-10-20 19:50:10","price":18.0476,"volume":24,"bid":18.0377,"ask":18.0577}
{"timestamp":"2018-10-20 19:52:14","price":17.9207,"volume":25,"bid":17.9107,"ask":17.9302}
{"timestamp":"2018-10-20 19:52:18","price":17.9551,"volume":18,"bid":17.946,"ask":17.9551}
{"timestamp":"2018-10-20 19:52:23","price":18.0313,"volume":328,"bid":18.0202,"ask":18.0415}
{"timestamp":"2018-10-20 19:52:44","price":17.9912,"volume":48,"bid":17.9811,"ask":18.0006}
{"timestamp":"2018-10-20 19:54:09","price":17.9327,"volume":1103,"bid":17.9223,"ask":17.9327}
{"timestamp":"2018-10-20 19:55:36","price":18.0781,"volume":776,"bid":18.0665,"ask":18.0877}
{"timestamp":"2018-10-20 19:55:39","price":18.0071,"volume":17,"bid":17.9971,"ask":18.0166}
{"timestamp":"2018-10-20 19:55:45","price":17.9657,"volume":3,"bid":17.9558,"ask":17.9657}
{"timestamp":"2018-10-20 19:56:20","price":17.9862,"volume":20,"bid":17.9757,"ask":17.9962}
{"timestamp":"2018-10-20 19:57:54","price":17.9873,"volume":96,"bid":17.9773,"ask":17.9974}
{"timestamp":"2018-10-20 19:58:11","price":17.965,"volume":115,"bid":17.955,"ask":17.965}
{"timestamp":"2018-10-20 19:58:18","price":17.8788,"volume":184,"bid":17.8684,"ask":17.8889}
{"timestamp":"2018-10-20 19:58:20","price":17.8749,"volume":122,"bid":17.8646,"ask":17.8749}
{"timestamp":"2018-10-20 19:58:21","price":17.9276,"volume":4,"bid":17.9176,"ask":17.9276}
{"timestamp":"2018-10-20 19:58:22","price":17.9375,"volume":51,"bid":17.9271,"ask":17.9472}
{"timestamp":"2018-10-20 19:58:23","price":17.9536,"volume":4,"bid":17.9433,"ask":17.9631}
{"timestamp":"2018-10-20 19:59:58","price":17.9249,"volume":10,"bid":17.9142,"ask":17.9249}
{"timestamp":"2018-10-20 20:00:23","price":17.9616,"volume":12,"bid":17.9512,"ask":17.971}
{"timestamp":"2018-10-20 20:00:36","price":17.9148,"volume":4,"bid":17.9036,"ask":17.9251}
{"timestamp":"2018-10-20 20:01:07","price":17.9285,"volume":86,"bid":17.9178,"ask":17.9285}
{"timestamp":"2018-10-20 20:01:13","price":18.0692,"volume":303,"bid":18.059,"ask":18.0789}
{"timestamp":"2018-10-20 20:01:35","price":17.9934,"volume":525,"bid":17.9825,"ask":18.0028}
{"timestamp":"2018-10-20 20:03:31","price":18.0352,"volume":7,"bid":18.024,"ask":18.045}
{"timestamp":"2018-10-20 20:04:15","price":17.9989,"volume":17,"bid":17.9879,"ask":18.0087}
{"timestamp":"2018-10-20 20:04:59","price":18.0022,"volume":7,"bid":17.9919,"ask":18.0022}
{"timestamp":"2018-10-20 20:05:26","price":17.8839,"volume":55,"bid":17.8737,"ask":17.8839}
{"timestamp":"2018-10-20 20:05:29","price":17.8802,"volume":131,"bid":17.8694,"ask":17.89}
{"timestamp":"2018-10-20 20:05:41","price":17.9389,"volume":51,"bid":17.9291,"ask":17.9489}
{"timestamp":"2018-10-20 20:05:53","price":17.8574,"volume":132,"bid":17.8475,"ask":17.8574}
{"timestamp":"2018-10-20 20:07:55","price":17.9443,"volume":148,"bid":17.9339,"ask":17.9443}
{"timestamp":"2018-10-20 20:08:47","price":17.9097,"volume":55,"bid":17.8994,"ask":17.9097}
{"timestamp":"2018-10-20 20:08:47","price":17.9135,"volume":54,"bid":17.9035,"ask":17.9135}
{"timestamp":"2018-10-20 20:08:58","price":17.8539,"volume":90,"bid":17.8436,"ask":17.8633}
{"timestamp":"2018-10-20 20:09:00","price":17.85,"volume":64,"bid":17.8402,"ask":17.8596}
{"timestamp":"2018-10-20 20:09:25","price":17.8456,"volume":332,"bid":17.8359,"ask":17.8558}
{"timestamp":"2018-10-20 20:09:28","price":17.8564,"volume":7,"bid":17.8564,"ask":17.8661}
{"timestamp":"2018-10-20 20:09:30","price":17.864,"volume":101,"bid":17.8542,"ask":17.864}
{"timestamp":"2018-10-20 20:09:30","price":17.7699,"volume":576,"bid":17.7699,"ask":17.7799}
{"timestamp":"2018-10-20 20:09:36","price":17.805,"volume":50,"bid":17.7959,"ask":17.805}
{"timestamp":"2018-10-20 20:09:44","price":17.7597,"volume":27,"bid":17.7497,"ask":17.7704}
{"timestamp":"2018-10-20 20:09:45","price":17.7865,"volume":164,"bid":17.7767,"ask":17.7971}
{"timestamp":"2018-10-20 20:09:46","price":17.896,"volume":264,"bid":17.8855,"ask":17.9063}
{"timestamp":"2018-10-20 20:09:56","price":17.7259,"volume":61,"bid":17.7161,"ask":17.7259}
{"timestamp":"2018-10-20 20:10:01","price":17.8028,"volume":10,"bid":17.793,"ask":17.8128}
{"timestamp":"2018-10-20 20:10:21","price":17.8941,"volume":26,"bid":17.8837,"ask":17.9037}
{"timestamp":"2018-10-20 20:10:27","price":17.8435,"volume":66,"bid":17.8331,"ask":17.8536}
{"timestamp":"2018-10-20 20:11:01","price":17.8657,"volume":35,"bid":17.8554,"ask":17.8761}
{"timestamp":"2018-10-20 20:11:06","price":17.8536,"volume":33,"bid":17.843,"ask":17.8627}
{"timestamp":"2018-10-20 20:11:06","price":17.8158,"volume":7,"bid":17.805,"ask":17.8264}
{"timestamp":"2018-10-20 20:11:29","price":17.8897,"volume":51,"bid":17.8798,"ask":17.9006}
{"timestamp":"2018-10-20 20:11:36","price":17.8614,"volume":55,"bid":17.851,"ask":17.8614}
{"timestamp":"2018-10-20 20:11:48","price":17.8474,"volume":95,"bid":17.8365,"ask":17.8474}
{"timestamp":"2018-10-20 20:12:36","price":17.9033,"volume":164,"bid":17.8936,"ask":17.9033}
{"timestamp":"2018-10-20 20:12:45","price":17.884,"volume":7,"bid":17.8745,"ask":17.8933}
{"timestamp":"2018-10-20 20:12:46","price":17.91,"volume":11,"bid":17.9006,"ask":17.919}
{"timestamp":"2018-10-20 20:13:40","price":17.9282,"volume":13476,"bid":17.9187,"ask":17.9386}
{"timestamp":"2018-10-20 20:13:47","price":17.8311,"volume":181,"bid":17.8208,"ask":17.8407}
{"timestamp":"2018-10-20 20:15:00","price":17.8851,"volume":2,"bid":17.8748,"ask":17.8947}
{"timestamp":"2018-10-20 20:15:03","price":17.8638,"volume":4,"bid":17.8547,"ask":17.8725}
{"timestamp":"2018-10-20 20:16:02","price":17.8401,"volume":2,"bid":17.831,"ask":17.85}
{"timestamp":"2018-10-20 20:16:24","price":17.9607,"volume":18,"bid":17.9607,"ask":17.9707}
{"timestamp":"2018-10-20 20:16:30","price":17.8699,"volume":670,"bid":17.8592,"ask":17.8794}
{"timestamp":"2018-10-20 20:16:31","price":17.8825,"volume":179,"bid":17.873,"ask":17.8825}
{"timestamp":"2018-10-20 20:16:32","price":17.916,"volume":328,"bid":17.9065,"ask":17.9263}
{"timestamp":"2018-10-20 20:16:50","price":17.9899,"volume":264,"bid":17.9899,"ask":18.0003}
{"timestamp":"2018-10-20 20:17:01","price":17.9245,"volume":31,"bid":17.9245,"ask":17.9345}
{"timestamp":"2018-10-20 20:17:04","price":17.9978,"volume":7,"bid":17.9978,"ask":18.0087}
{"timestamp":"2018-10-20 20:17:57","price":17.8986,"volume":57,"bid":17.8986,"ask":17.9087}
{"timestamp":"2018-10-20 20:19:00","price":17.9498,"volume":210,"bid":17.9395,"ask":17.9498}
{"timestamp":"2018-10-20 20:19:11","price":17.9809,"volume":33,"bid":17.9709,"ask":17.9809}
{"timestamp":"2018-10-20 20:19:16","price":17.9276,"volume":492,"bid":17.9178,"ask":17.9371}
{"timestamp":"2018-10-20 20:19:37","price":17.9046,"volume":1,"bid":17.8946,"ask":17.9046}
{"timestamp":"2018-10-20 20:20:17","price":17.8935,"volume":26,"bid":17.8839,"ask":17.8935}
{"timestamp":"2018-10-20 20:20:33","price":17.886,"volume":142,"bid":17.876,"ask":17.8959}
{"timestamp":"2018-10-20 20:20:59","price":17.8405,"volume":98,"bid":17.8311,"ask":17.8405}
{"timestamp":"2018-10-20 20:20:59","price":17.9562,"volume":3,"bid":17.9466,"ask":17.9668}
{"timestamp":"2018-10-20 20:21:04","price":17.8861,"volume":22,"bid":17.876,"ask":17.8861}
{"timestamp":"2018-10-20 20:21:08","price":17.8863,"volume":263,"bid":17.876,"ask":17.8961}
{"timestamp":"2018-10-20 20:21:37","price":17.9444,"volume":1,"bid":17.9338,"ask":17.9545}
{"timestamp":"2018-10-20 20:22:09","price":17.8732,"volume":10,"bid":17.8638,"ask":17.8832}
{"timestamp":"2018-10-20 20:22:10","price":17.8976,"volume":11,"bid":17.8868,"ask":17.9077}
{"timestamp":"2018-10-20 20:22:11","price":17.8545,"volume":24,"bid":17.8443,"ask":17.8545}
{"timestamp":"2018-10-20 20:22:30","price":17.9178,"volume":102,"bid":17.9075,"ask":17.9178}
{"timestamp":"2018-10-20 20:22:34","price":18.0022,"volume":33,"bid":17.9919,"ask":18.0121}
{"timestamp":"2018-10-20 20:22:54","price":17.932,"volume":16,"bid":17.9222,"ask":17.9421}
{"timestamp":"2018-10-20 20:23:02","price":17.9658,"volume":204,"bid":17.9554,"ask":17.9761}
{"timestamp":"2018-10-20 20:23:10","price":17.9075,"volume":17,"bid":17.8971,"ask":17.9167}
{"timestamp":"2018-10-20 20:23:12","price":17.9905,"volume":136,"bid":17.9803,"ask":18.0002}
{"timestamp":"2018-10-20 20:23:13","price":17.9702,"volume":23,"bid":17.9702,"ask":17.9802}
{"timestamp":"2018-10-20 20:23:25","price":17.9095,"volume":31,"bid":17.8991,"ask":17.9189}
{"timestamp":"2018-10-20 20:23:36","price":17.8597,"volume":33,"bid":17.8492,"ask":17.8597}
{"timestamp":"2018-10-20 20:23:38","price":17.9358,"volume":218,"bid":17.9263,"ask":17.946}
{"timestamp":"2018-10-20 20:23:50","price":17.9464,"volume":52,"bid":17.937,"ask":17.9464}
{"timestamp":"2018-10-20 20:23:50","price":17.8979,"volume":6,"bid":17.8878,"ask":17.9083}
{"timestamp":"2018-10-20 20:25:31","price":17.9395,"volume":34,"bid":17.9287,"ask":17.9502}
{"timestamp":"2018-10-20 20:25:44","price":17.9784,"volume":478,"bid":17.9784,"ask":17.9879}
{"timestamp":"2018-10-20 20:25:51","price":17.959,"volume":149,"bid":17.9492,"ask":17.9679}
{"timestamp":"2018-10-20 20:26:18","price":17.9743,"volume":205,"bid":17.964,"ask":17.9842}
{"timestamp":"2018-10-20 20:28:19","price":17.9996,"volume":142,"bid":17.9898,"ask":17.9996}
{"timestamp":"2018-10-20 20:30:17","price":17.975,"volume":36,"bid":17.9646,"ask":17.975}
{"timestamp":"2018-10-20 20:32:11","price":17.9802,"volume":231,"bid":17.9698,"ask":17.9902}
{"timestamp":"2018-10-20 20:32:11","price":17.9558,"volume":33,"bid":17.9468,"ask":17.9558}
{"timestamp":"2018-10-20 20:35:38","price":17.9962,"volume":48,"bid":17.9862,"ask":17.9962}
{"timestamp":"2018-10-20 20:35:56","price":17.9403,"volume":11,"bid":17.9311,"ask":17.9496}
{"timestamp":"2018-10-20 20:36:04","price":17.8843,"volume":9,"bid":17.8739,"ask":17.8843}
{"timestamp":"2018-10-20 20:36:51","price":17.9228,"volume":431,"bid":17.9128,"ask":17.9228}
{"timestamp":"2018-10-20 20:37:00","price":17.9774,"volume":13,"bid":17.9676,"ask":17.9774}
{"timestamp":"2018-10-20 20:37:10","price":17.9233,"volume":26,"bid":17.9133,"ask":17.9337}
{"timestamp":"2018-10-20 20:37:14","price":18.0212,"volume":19,"bid":18.0119,"ask":18.0212}
{"timestamp":"2018-10-20 20:37:34","price":17.9731,"volume":192,"bid":17.9731,"ask":17.9823}
{"timestamp":"2018-10-20 20:37:56","price":17.8961,"volume":4,"bid":17.8961,"ask":17.906}
{"timestamp":"2018-10-20 20:38:19","price":17.9261,"volume":328,"bid":17.9155,"ask":17.9365}
{"timestamp":"2018-10-20 20:38:33","price":17.9048,"volume":34,"bid":17.9048,"ask":17.9142}
{"timestamp":"2018-10-20 20:39:29","price":17.9091,"volume":170,"bid":17.8995,"ask":17.9091}
{"timestamp":"2018-10-20 20:39:41","price":17.9943,"volume":125,"bid":17.9843,"ask":18.0041}
{"timestamp":"2018-10-20 20:39:54","price":17.9853,"volume":7,"bid":17.9761,"ask":17.9853}
{"timestamp":"2018-10-20 20:40:27","price":18.0006,"volume":2,"bid":17.9912,"ask":18.0097}
{"timestamp":"2018-10-20 20:40:30","price":17.9378,"volume":17,"bid":17.9284,"ask":17.9378}
{"timestamp":"2018-10-20 20:41:32","price":17.9421,"volume":8,"bid":17.9315,"ask":17.9526}
{"timestamp":"2018-10-20 20:41:43","price":17.9184,"volume":1,"bid":17.9083,"ask":17.9184}
{"timestamp":"2018-10-20 20:41:55","price":18.0045,"volume":13,"bid":17.9936,"ask":18.0045}
{"timestamp":"2018-10-20 20:42:20","price":18.0029,"volume":67,"bid":17.9918,"ask":18.0128}
{"timestamp":"2018-10-20 20:43:24","price":17.9538,"volume":63,"bid":17.9436,"ask":17.9538}
{"timestamp":"2018-10-20 20:43:40","price":17.9856,"volume":1161,"bid":17.9755,"ask":17.9856}
{"timestamp":"2018-10-20 20:43:42","price":18.0056,"volume":56,"bid":18.0056,"ask":18.0155}
{"timestamp":"2018-10-20 20:43:46","price":18.0011,"volume":14,"bid":17.9911,"ask":18.0098}
{"timestamp":"2018-10-20 20:43:49","price":18.0441,"volume":344,"bid":18.0441,"ask":18.0532}
{"timestamp":"2018-10-20 20:44:05","price":18.0481,"volume":1,"bid":18.0377,"ask":18.0584}
{"timestamp":"2018-10-20 20:44:48","price":17.9863,"volume":2,"bid":17.9758,"ask":17.9965}
{"timestamp":"2018-10-20 20:44:48","price":18.0104,"volume":92,"bid":18.0007,"ask":18.021}
{"timestamp":"2018-10-20 20:44:59","price":18.0023,"volume":26,"bid":17.9922,"ask":18.0119}
{"timestamp":"2018-10-20 20:45:04","price":18.0579,"volume":6,"bid":18.0473,"ask":18.0579}
{"timestamp":"2018-10-20 20:46:18","price":18.0372,"volume":42,"bid":18.0273,"ask":18.0372}
{"timestamp":"2018-10-20 20:48:35","price":17.9512,"volume":249,"bid":17.9512,"ask":17.9609}
{"timestamp":"2018-10-20 20:48:37","price":17.9845,"volume":22,"bid":17.9845,"ask":17.9948}
{"timestamp":"2018-10-20 20:48:48","price":17.991,"volume":183,"bid":17.9814,"ask":18.0008}
{"timestamp":"2018-10-20 20:48:49","price":17.9467,"volume":328,"bid":17.9371,"ask":17.9567}
{"timestamp":"2018-10-20 20:48:59","price":17.9842,"volume":319,"bid":17.9746,"ask":17.9935}
{"timestamp":"2018-10-20 20:49:08","price":18.0184,"volume":401,"bid":18.0088,"ask":18.0184}
{"timestamp":"2018-10-20 20:49:09","price":18.0304,"volume":1,"bid":18.021,"ask":18.0411}
{"timestamp":"2018-10-20 20:49:23","price":18.047,"volume":39,"bid":18.0359,"ask":18.0573}
{"timestamp":"2018-10-20 20:50:22","price":17.8807,"volume":57,"bid":17.8709,"ask":17.8907}
{"timestamp":"2018-10-20 20:50:25","price":17.9265,"volume":17,"bid":17.9168,"ask":17.9365}
{"timestamp":"2018-10-20 20:50:27","price":17.8745,"volume":67,"bid":17.8644,"ask":17.8844}
{"timestamp":"2018-10-20 20:51:30","price":18.0601,"volume":328,"bid":18.0495,"ask":18.0601}
{"timestamp":"2018-10-20 20:51:32","price":17.9831,"volume":11,"bid":17.9733,"ask":17.9927}
{"timestamp":"2018-10-20 20:52:22","price":17.9448,"volume":313,"bid":17.9343,"ask":17.9546}
{"timestamp":"2018-10-20 20:52:23","price":18.0136,"volume":254,"bid":18.0034,"ask":18.0136}
{"timestamp":"2018-10-20 20:52:30","price":17.9282,"volume":23,"bid":17.9179,"ask":17.9282}
{"timestamp":"2018-10-20 20:54:33","price":17.9498,"volume":26,"bid":17.9403,"ask":17.9599}
{"timestamp":"2018-10-20 20:54:43","price":17.9555,"volume":60,"bid":17.9453,"ask":17.9653}
{"timestamp":"2018-10-20 20:55:48","price":17.9945,"volume":33,"bid":17.9843,"ask":18.0047}
{"timestamp":"2018-10-20 20:56:17","price":18.0456,"volume":112,"bid":18.035,"ask":18.0456}
{"timestamp":"2018-10-20 20:56:19","price":17.9076,"volume":33,"bid":17.8968,"ask":17.9076}
{"timestamp":"2018-10-20 20:57:26","price":17.9515,"volume":103,"bid":17.9422,"ask":17.9622}
{"timestamp":"2018-10-20 20:57:27","price":17.9639,"volume":20,"bid":17.9548,"ask":17.9744}
{"timestamp":"2018-10-20 20:57:27","price":17.9776,"volume":3,"bid":17.9675,"ask":17.9872}
{"timestamp":"2018-10-20 20:58:19","price":18.0254,"volume":13,"bid":18.0254,"ask":18.0353}
{"timestamp":"2018-10-20 20:59:41","price":18.0095,"volume":147,"bid":18.0095,"ask":18.0196}
{"timestamp":"2018-10-20 21:02:20","price":18.1194,"volume":4,"bid":18.1099,"ask":18.1287}
{"timestamp":"2018-10-20 21:02:40","price":18.0236,"volume":34,"bid":18.0133,"ask":18.0336}
{"timestamp":"2018-10-20 21:05:08","price":17.9033,"volume":28,"bid":17.8937,"ask":17.9033}
{"timestamp":"2018-10-20 21:06:44","price":18.0148,"volume":44,"bid":18.0047,"ask":18.0245}
{"timestamp":"2018-10-20 21:09:18","price":17.9442,"volume":8,"bid":17.9348,"ask":17.9545}
{"timestamp":"2018-10-20 21:09:40","price":18.0382,"volume":248,"bid":18.0382,"ask":18.0486}
{"timestamp":"2018-10-20 21:10:37","price":17.9734,"volume":32,"bid":17.9629,"ask":17.9829}
{"timestamp":"2018-10-20 21:11:06","price":17.9859,"volume":39,"bid":17.9859,"ask":17.9959}
{"timestamp":"2018-10-20 21:11:27","price":18.0346,"volume":56,"bid":18.0244,"ask":18.0437}
{"timestamp":"2018-10-20 21:11:36","price":17.9904,"volume":49,"bid":17.9812,"ask":17.9904}
{"timestamp":"2018-10-20 21:13:27","price":17.999,"volume":33,"bid":17.999,"ask":18.0082}
{"timestamp":"2018-10-20 21:14:28","price":18.0755,"volume":69,"bid":18.0658,"ask":18.0755}
{"timestamp":"2018-10-20 21:15:11","price":17.9727,"volume":347,"bid":17.9634,"ask":17.9819}
{"timestamp":"2018-10-20 21:15:51","price":18.1612,"volume":2,"bid":18.1612,"ask":18.1706}
{"timestamp":"2018-10-20 21:16:23","price":18.1374,"volume":12,"bid":18.1272,"ask":18.1477}
{"timestamp":"2018-10-20 21:17:04","price":18.1064,"volume":1,"bid":18.0963,"ask":18.1164}
{"timestamp":"2018-10-20 21:17:05","price":18.1143,"volume":6,"bid":18.1033,"ask":18.125}
{"timestamp":"2018-10-20 21:17:21","price":18.2015,"volume":3,"bid":18.1908,"ask":18.2113}
{"timestamp":"2018-10-20 21:17:58","price":18.2039,"volume":4,"bid":18.2039,"ask":18.2134}
{"timestamp":"2018-10-20 21:20:30","price":18.158,"volume":52,"bid":18.148,"ask":18.1676}
{"timestamp":"2018-10-20 21:21:00","price":18.1043,"volume":10,"bid":18.0947,"ask":18.1043}
{"timestamp":"2018-10-20 21:21:18","price":18.237,"volume":7,"bid":18.2266,"ask":18.237}
{"timestamp":"2018-10-20 21:21:31","price":18.3013,"volume":977,"bid":18.2922,"ask":18.3114}
{"timestamp":"2018-10-20 21:23:21","price":18.2547,"volume":203,"bid":18.245,"ask":18.2648}
{"timestamp":"2018-10-20 21:23:38","price":18.2576,"volume":16,"bid":18.2474,"ask":18.2672}
{"timestamp":"2018-10-20 21:24:24","price":18.3156,"volume":4100,"bid":18.3063,"ask":18.3253}
{"timestamp":"2018-10-20 21:24:31","price":18.2797,"volume":191,"bid":18.2696,"ask":18.2797}
{"timestamp":"2018-10-20 21:24:31","price":18.2545,"volume":656,"bid":18.2545,"ask":18.2648}
{"timestamp":"2018-10-20 21:24:33","price":18.2769,"volume":477,"bid":18.2667,"ask":18.287}
{"timestamp":"2018-10-20 21:28:27","price":18.253,"volume":34,"bid":18.2425,"ask":18.2633}
{"timestamp":"2018-10-20 21:33:15","price":18.2594,"volume":1,"bid":18.2486,"ask":18.2704}
{"timestamp":"2018-10-20 21:36:16","price":18.2238,"volume":164,"bid":18.2238,"ask":18.2335}
{"timestamp":"2018-10-20 21:37:02","price":18.2235,"volume":17,"bid":18.2133,"ask":18.2235}
{"timestamp":"2018-10-20 21:38:45","price":18.199,"volume":189,"bid":18.1886,"ask":18.2089}
{"timestamp":"2018-10-20 21:42:30","price":18.2109,"volume":76,"bid":18.2012,"ask":18.2205}
{"timestamp":"2018-10-20 21:42:56","price":18.1447,"volume":99,"bid":18.1348,"ask":18.154}
{"timestamp":"2018-10-20 21:45:27","price":18.2914,"volume":7,"bid":18.2823,"ask":18.2914}
{"timestamp":"2018-10-20 21:46:26","price":18.2671,"volume":101,"bid":18.2566,"ask":18.2671}
{"timestamp":"2018-10-20 21:49:34","price":18.3398,"volume":2480,"bid":18.3289,"ask":18.3494}
{"timestamp":"2018-10-20 21:49:51","price":18.3199,"volume":28,"bid":18.3099,"ask":18.3199}
{"timestamp":"2018-10-20 21:50:14","price":18.3559,"volume":4,"bid":18.3458,"ask":18.3559}
{"timestamp":"2018-10-20 21:50:19","price":18.2974,"volume":33,"bid":18.2874,"ask":18.2974}
{"timestamp":"2018-10-20 21:51:09","price":18.2865,"volume":205,"bid":18.2762,"ask":18.2865}
{"timestamp":"2018-10-20 21:54:23","price":18.3116,"volume":4,"bid":18.301,"ask":18.3211}
{"timestamp":"2018-10-20 21:54:55","price":18.2921,"volume":198,"bid":18.2818,"ask":18.3021}
{"timestamp":"2018-10-20 21:58:03","price":18.24,"volume":21,"bid":18.24,"ask":18.25}
{"timestamp":"2018-10-20 21:58:03","price":18.2945,"volume":31,"bid":18.2847,"ask":18.304}
{"timestamp":"2018-10-20 21:58:04","price":18.3165,"volume":114,"bid":18.3064,"ask":18.3266}
{"timestamp":"2018-10-20 21:58:21","price":18.374,"volume":80,"bid":18.374,"ask":18.3828}
{"timestamp":"2018-10-20 22:02:01","price":18.2572,"volume":159,"bid":18.2472,"ask":18.2669}
{"timestamp":"2018-10-20 22:03:29","price":18.2996,"volume":4,"bid":18.2901,"ask":18.2996}
{"timestamp":"2018-10-20 22:03:34","price":18.2519,"volume":2,"bid":18.2426,"ask":18.2621}
{"timestamp":"2018-10-20 22:04:24","price":18.3167,"volume":4,"bid":18.3067,"ask":18.327}
{"timestamp":"2018-10-20 22:04:54","price":18.3101,"volume":7,"bid":18.2993,"ask":18.3203}
{"timestamp":"2018-10-20 22:05:39","price":18.3747,"volume":647,"bid":18.3641,"ask":18.385}
{"timestamp":"2018-10-20 22:07:30","price":18.2592,"volume":2,"bid":18.2501,"ask":18.2686}
{"timestamp":"2018-10-20 22:08:07","price":18.2519,"volume":6,"bid":18.2519,"ask":18.2617}
{"timestamp":"2018-10-20 22:08:23","price":18.2723,"volume":1312,"bid":18.2626,"ask":18.2824}
{"timestamp":"2018-10-20 22:09:05","price":18.3501,"volume":4,"bid":18.3396,"ask":18.36}
{"timestamp":"2018-10-20 22:11:18","price":18.2811,"volume":42,"bid":18.2708,"ask":18.2907}
{"timestamp":"2018-10-20 22:13:24","price":18.2889,"volume":2,"bid":18.2784,"ask":18.2889}
{"timestamp":"2018-10-20 22:15:05","price":18.1712,"volume":17,"bid":18.1607,"ask":18.1809}
{"timestamp":"2018-10-20 22:16:03","price":18.1741,"volume":5,"bid":18.1641,"ask":18.184}
{"timestamp":"2018-10-20 22:16:08","price":18.2628,"volume":6,"bid":18.2525,"ask":18.2628}
{"timestamp":"2018-10-20 22:16:30","price":18.2508,"volume":24,"bid":18.2406,"ask":18.2606}
{"timestamp":"2018-10-20 22:21:12","price":18.2543,"volume":2,"bid":18.2439,"ask":18.2643}
{"timestamp":"2018-10-20 22:25:40","price":18.182,"volume":69,"bid":18.1722,"ask":18.1925}
{"timestamp":"2018-10-20 22:30:02","price":18.2388,"volume":5,"bid":18.2388,"ask":18.2487}
{"timestamp":"2018-10-20 22:31:33","price":18.2563,"volume":1,"bid":18.2463,"ask":18.2563}
{"timestamp":"2018-10-20 22:35:02","price":18.2349,"volume":328,"bid":18.2244,"ask":18.2446}
{"timestamp":"2018-10-20 22:38:22","price":18.2267,"volume":29,"bid":18.2171,"ask":18.2267}
{"timestamp":"2018-10-20 22:40:52","price":18.1645,"volume":133,"bid":18.1538,"ask":18.1745}
{"timestamp":"2018-10-20 22:41:29","price":18.2427,"volume":574,"bid":18.2328,"ask":18.2527}
{"timestamp":"2018-10-20 22:41:44","price":18.1817,"volume":173,"bid":18.1817,"ask":18.192}
{"timestamp":"2018-10-20 22:42:24","price":18.1445,"volume":1,"bid":18.1341,"ask":18.1537}
{"timestamp":"2018-10-20 22:42:41","price":18.0847,"volume":33,"bid":18.0738,"ask":18.0847}
{"timestamp":"2018-10-20 22:42:42","price":18.147,"volume":121,"bid":18.1371,"ask":18.1568}
{"timestamp":"2018-10-20 22:43:04","price":18.1034,"volume":254,"bid":18.0937,"ask":18.1034}
{"timestamp":"2018-10-20 22:44:56","price":18.0695,"volume":119,"bid":18.0585,"ask":18.0797}
{"timestamp":"2018-10-20 22:45:38","price":18.0996,"volume":537,"bid":18.09,"ask":18.1099}
{"timestamp":"2018-10-20 22:45:53","price":18.1514,"volume":328,"bid":18.1421,"ask":18.1514}
{"timestamp":"2018-10-20 22:46:22","price":18.136,"volume":67,"bid":18.1261,"ask":18.136}
{"timestamp":"2018-10-20 22:48:31","price":18.214,"volume":57,"bid":18.2045,"ask":18.214}
{"timestamp":"2018-10-20 22:52:41","price":18.2016,"volume":325,"bid":18.1922,"ask":18.2125}
{"timestamp":"2018-10-20 22:54:08","price":18.2032,"volume":3,"bid":18.1932,"ask":18.2123}
{"timestamp":"2018-10-20 22:55:31","price":18.0843,"volume":636,"bid":18.0742,"ask":18.0941}
{"timestamp":"2018-10-20 22:55:43","price":18.1275,"volume":7,"bid":18.118,"ask":18.1382}
{"timestamp":"2018-10-20 22:55:48","price":18.1901,"volume":29,"bid":18.1901,"ask":18.1991}
{"timestamp":"2018-10-20 22:55:52","price":18.1573,"volume":5,"bid":18.1463,"ask":18.1667}
{"timestamp":"2018-10-20 22:57:03","price":18.1114,"volume":20,"bid":18.1014,"ask":18.1114}
{"timestamp":"2018-10-20 22:57:03","price":18.1677,"volume":7,"bid":18.1572,"ask":18.178}
{"timestamp":"2018-10-20 22:57:25","price":18.1237,"volume":328,"bid":18.114,"ask":18.1342}
{"timestamp":"2018-10-20 22:58:02","price":18.0865,"volume":19,"bid":18.0764,"ask":18.0961}
{"timestamp":"2018-10-20 23:02:15","price":18.1627,"volume":2,"bid":18.153,"ask":18.1723}
{"timestamp":"2018-10-20 23:03:17","price":18.201,"volume":1417,"bid":18.1911,"ask":18.201}
{"timestamp":"2018-10-20 23:04:30","price":18.2028,"volume":8,"bid":18.1931,"ask":18.2128}
{"timestamp":"2018-10-20 23:07:14","price":18.1517,"volume":3,"bid":18.1417,"ask":18.1517}
{"timestamp":"2018-10-20 23:07:17","price":18.2267,"volume":885,"bid":18.2163,"ask":18.2267}
{"timestamp":"2018-10-20 23:09:58","price":18.2346,"volume":328,"bid":18.2241,"ask":18.2438}
{"timestamp":"2018-10-20 23:14:06","price":18.2482,"volume":195,"bid":18.2377,"ask":18.259}
{"timestamp":"2018-10-20 23:15:53","price":18.2767,"volume":68,"bid":18.2664,"ask":18.2861}
{"timestamp":"2018-10-20 23:19:37","price":18.236,"volume":656,"bid":18.2257,"ask":18.236}
{"timestamp":"2018-10-20 23:21:17","price":18.2173,"volume":2,"bid":18.2173,"ask":18.2266}
{"timestamp":"2018-10-20 23:21:57","price":18.2258,"volume":5,"bid":18.2159,"ask":18.2258}
{"timestamp":"2018-10-20 23:23:49","price":18.3126,"volume":73,"bid":18.3029,"ask":18.3212}
{"timestamp":"2018-10-20 23:24:24","price":18.2345,"volume":73,"bid":18.2239,"ask":18.2345}
{"timestamp":"2018-10-20 23:28:24","price":18.2368,"volume":41,"bid":18.227,"ask":18.2368}
{"timestamp":"2018-10-20 23:29:37","price":18.2431,"volume":353,"bid":18.2324,"ask":18.2431}
{"timestamp":"2018-10-20 23:30:35","price":18.2842,"volume":72,"bid":18.2742,"ask":18.2842}
{"timestamp":"2018-10-20 23:34:25","price":18.2824,"volume":8,"bid":18.2824,"ask":18.2917}
{"timestamp":"2018-10-20 23:41:22","price":18.1721,"volume":5,"bid":18.1617,"ask":18.1721}
{"timestamp":"2018-10-20 23:42:02","price":18.3138,"volume":43,"bid":18.3039,"ask":18.3138}
{"timestamp":"2018-10-20 23:46:17","price":18.2525,"volume":54,"bid":18.2525,"ask":18.2628}
{"timestamp":"2018-10-20 23:49:45","price":18.1812,"volume":5,"bid":18.1716,"ask":18.1812}
{"timestamp":"2018-10-20 23:50:07","price":18.2018,"volume":6,"bid":18.1915,"ask":18.2018}
{"timestamp":"2018-10-20 23:51:37","price":18.2144,"volume":16,"bid":18.2144,"ask":18.2244}
{"timestamp":"2018-10-20 23:52:05","price":18.2299,"volume":267,"bid":18.2299,"ask":18.2397}
{"timestamp":"2018-10-20 23:58:25","price":18.1744,"volume":173,"bid":18.1646,"ask":18.1744}
{"timestamp":"2018-10-22 00:01:24","price":18.6316,"volume":142,"bid":18.6219,"ask":18.6412}
{"timestamp":"2018-10-22 00:05:41","price":18.6338,"volume":978,"bid":18.624,"ask":18.6432}
{"timestamp":"2018-10-22 00:06:56","price":18.6412,"volume":8,"bid":18.6308,"ask":18.651}
{"timestamp":"2018-10-22 00:16:55","price":18.6111,"volume":24,"bid":18.6013,"ask":18.6111}
{"timestamp":"2018-10-22 00:17:08","price":18.6189,"volume":492,"bid":18.6189,"ask":18.6289}
{"timestamp":"2018-10-22 00:17:35","price":18.584,"volume":124,"bid":18.584,"ask":18.5936}
{"timestamp":"2018-10-22 00:17:59","price":18.5755,"volume":365,"bid":18.5755,"ask":18.5859}
{"timestamp":"2018-10-22 00:19:35","price":18.5924,"volume":365,"bid":18.5924,"ask":18.6028}
{"timestamp":"2018-10-22 00:19:36","price":18.669,"volume":984,"bid":18.669,"ask":18.6792}
{"timestamp":"2018-10-22 00:19:37","price":18.581,"volume":122,"bid":18.581,"ask":18.5916}
{"timestamp":"2018-10-22 00:20:17","price":18.5971,"volume":54,"bid":18.588,"ask":18.6071}
{"timestamp":"2018-10-22 00:23:37","price":18.552,"volume":1,"bid":18.5417,"ask":18.552}
{"timestamp":"2018-10-22 00:24:01","price":18.6024,"volume":77,"bid":18.5932,"ask":18.6024}
{"timestamp":"2018-10-22 00:25:12","price":18.5867,"volume":328,"bid":18.5769,"ask":18.5971}
{"timestamp":"2018-10-22 00:27:31","price":18.6314,"volume":5,"bid":18.6314,"ask":18.6415}
{"timestamp":"2018-10-22 00:32:00","price":18.641,"volume":6,"bid":18.6305,"ask":18.6513}
{"timestamp":"2018-10-22 00:38:25","price":18.6587,"volume":6,"bid":18.6587,"ask":18.6687}
{"timestamp":"2018-10-22 00:38:40","price":18.6229,"volume":3,"bid":18.6131,"ask":18.6229}
{"timestamp":"2018-10-22 00:42:39","price":18.596,"volume":656,"bid":18.5857,"ask":18.6061}
{"timestamp":"2018-10-22 00:46:01","price":18.6143,"volume":43,"bid":18.6143,"ask":18.6246}
{"timestamp":"2018-10-22 00:48:35","price":18.5821,"volume":7,"bid":18.5715,"ask":18.5821}
{"timestamp":"2018-10-22 00:49:15","price":18.6108,"volume":45,"bid":18.6012,"ask":18.621}
{"timestamp":"2018-10-22 00:55:24","price":18.5386,"volume":984,"bid":18.5285,"ask":18.5481}
{"timestamp":"2018-10-22 00:56:45","price":18.6339,"volume":33,"bid":18.6237,"ask":18.644}
{"timestamp":"2018-10-22 00:57:22","price":18.6569,"volume":2676,"bid":18.6459,"ask":18.6667}
{"timestamp":"2018-10-22 00:59:42","price":18.5974,"volume":50,"bid":18.5876,"ask":18.608}
{"timestamp":"2018-10-22 01:07:15","price":18.6194,"volume":459,"bid":18.6092,"ask":18.6194}
{"timestamp":"2018-10-22 01:07:26","price":18.5942,"volume":1115,"bid":18.5855,"ask":18.6043}
{"timestamp":"2018-10-22 01:12:35","price":18.5392,"volume":42,"bid":18.5292,"ask":18.5392}
{"timestamp":"2018-10-22 01:12:43","price":18.5734,"volume":392,"bid":18.5636,"ask":18.5734}
{"timestamp":"2018-10-22 01:14:01","price":18.5607,"volume":34,"bid":18.5502,"ask":18.5708}
{"timestamp":"2018-10-22 01:17:05","price":18.6227,"volume":984,"bid":18.613,"ask":18.6227}
{"timestamp":"2018-10-22 01:21:03","price":18.6392,"volume":15,"bid":18.6288,"ask":18.6481}
{"timestamp":"2018-10-22 01:24:56","price":18.6006,"volume":15,"bid":18.5903,"ask":18.6107}
{"timestamp":"2018-10-22 01:25:39","price":18.614,"volume":656,"bid":18.6043,"ask":18.6236}
{"timestamp":"2018-10-22 01:27:45","price":18.5545,"volume":820,"bid":18.5451,"ask":18.5545}
{"timestamp":"2018-10-22 01:32:26","price":18.5669,"volume":984,"bid":18.5669,"ask":18.5769}
{"timestamp":"2018-10-22 01:32:38","price":18.5109,"volume":7,"bid":18.5009,"ask":18.5109}
{"timestamp":"2018-10-22 01:33:08","price":18.5545,"volume":1582,"bid":18.544,"ask":18.5645}
{"timestamp":"2018-10-22 01:33:45","price":18.4501,"volume":1785,"bid":18.439,"ask":18.4606}
{"timestamp":"2018-10-22 01:33:47","price":18.4723,"volume":2,"bid":18.4628,"ask":18.4822}
{"timestamp":"2018-10-22 01:36:03","price":18.4755,"volume":16,"bid":18.4755,"ask":18.486}
{"timestamp":"2018-10-22 01:43:02","price":18.532,"volume":271,"bid":18.5233,"ask":18.542}
{"timestamp":"2018-10-22 01:44:39","price":18.5867,"volume":4,"bid":18.5769,"ask":18.5867}
{"timestamp":"2018-10-22 01:44:40","price":18.5149,"volume":22,"bid":18.5058,"ask":18.5253}
{"timestamp":"2018-10-22 01:49:11","price":18.5155,"volume":17,"bid":18.5155,"ask":18.5255}
{"timestamp":"2018-10-22 01:53:17","price":18.5317,"volume":2,"bid":18.522,"ask":18.542}
{"timestamp":"2018-10-22 01:54:03","price":18.4984,"volume":38,"bid":18.4984,"ask":18.5088}
{"timestamp":"2018-10-22 01:54:03","price":18.5054,"volume":2,"bid":18.4948,"ask":18.5153}
{"timestamp":"2018-10-22 01:55:57","price":18.4726,"volume":6,"bid":18.4622,"ask":18.4828}
{"timestamp":"2018-10-22 02:01:06","price":18.5354,"volume":28,"bid":18.5256,"ask":18.5354}
{"timestamp":"2018-10-22 02:05:32","price":18.5644,"volume":82,"bid":18.5644,"ask":18.5747}
{"timestamp":"2018-10-22 02:06:34","price":18.6084,"volume":328,"bid":18.5986,"ask":18.6179}
{"timestamp":"2018-10-22 02:14:13","price":18.5705,"volume":340,"bid":18.5705,"ask":18.5806}
{"timestamp":"2018-10-22 02:16:26","price":18.5078,"volume":22,"bid":18.4975,"ask":18.5173}
{"timestamp":"2018-10-22 02:18:04","price":18.5922,"volume":6,"bid":18.582,"ask":18.6025}
{"timestamp":"2018-10-22 02:18:51","price":18.5386,"volume":328,"bid":18.5289,"ask":18.5492}
{"timestamp":"2018-10-22 02:21:17","price":18.5643,"volume":4,"bid":18.5643,"ask":18.5742}
{"timestamp":"2018-10-22 02:26:05","price":18.598,"volume":12,"bid":18.598,"ask":18.6081}
{"timestamp":"2018-10-22 02:27:59","price":18.5648,"volume":774,"bid":18.5538,"ask":18.5746}
{"timestamp":"2018-10-22 02:34:47","price":18.4995,"volume":164,"bid":18.4893,"ask":18.5092}
{"timestamp":"2018-10-22 02:35:44","price":18.4993,"volume":966,"bid":18.49,"ask":18.5088}
{"timestamp":"2018-10-22 02:35:46","price":18.4673,"volume":33,"bid":18.4577,"ask":18.4774}
{"timestamp":"2018-10-22 02:36:13","price":18.609,"volume":16,"bid":18.599,"ask":18.6187}
{"timestamp":"2018-10-22 02:54:00","price":18.6179,"volume":7,"bid":18.6077,"ask":18.6179}
{"timestamp":"2018-10-22 03:04:00","price":18.4721,"volume":164,"bid":18.4611,"ask":18.4721}
{"timestamp":"2018-10-22 03:04:26","price":18.5876,"volume":144,"bid":18.5785,"ask":18.5966}
{"timestamp":"2018-10-22 03:05:14","price":18.5547,"volume":181,"bid":18.5455,"ask":18.5652}
{"timestamp":"2018-10-22 03:05:14","price":18.5257,"volume":18,"bid":18.5158,"ask":18.5355}
{"timestamp":"2018-10-22 03:06:53","price":18.6155,"volume":6,"bid":18.6051,"ask":18.6249}
{"timestamp":"2018-10-22 03:07:48","price":18.5482,"volume":16,"bid":18.5393,"ask":18.5482}
{"timestamp":"2018-10-22 03:12:44","price":18.557,"volume":23,"bid":18.547,"ask":18.567}
{"timestamp":"2018-10-22 03:12:44","price":18.5517,"volume":76,"bid":18.5417,"ask":18.5615}
{"timestamp":"2018-10-22 03:17:57","price":18.5845,"volume":144,"bid":18.5845,"ask":18.5942}
{"timestamp":"2018-10-22 03:18:10","price":18.5283,"volume":820,"bid":18.5186,"ask":18.5283}
{"timestamp":"2018-10-22 03:28:43","price":18.5281,"volume":99,"bid":18.518,"ask":18.5379}
{"timestamp":"2018-10-22 03:28:48","price":18.6213,"volume":13,"bid":18.6116,"ask":18.6318}
{"timestamp":"2018-10-22 03:31:12","price":18.542,"volume":656,"bid":18.542,"ask":18.5521}
{"timestamp":"2018-10-22 03:32:53","price":18.5759,"volume":1,"bid":18.565,"ask":18.5859}
{"timestamp":"2018-10-22 03:34:48","price":18.5151,"volume":656,"bid":18.5051,"ask":18.5249}
{"timestamp":"2018-10-22 03:45:24","price":18.6035,"volume":2,"bid":18.5932,"ask":18.6134}
{"timestamp":"2018-10-22 03:53:09","price":18.5682,"volume":645,"bid":18.558,"ask":18.578}
{"timestamp":"2018-10-22 04:01:41","price":18.5548,"volume":14,"bid":18.5452,"ask":18.5647}
{"timestamp":"2018-10-22 04:03:32","price":18.5273,"volume":33,"bid":18.5172,"ask":18.5377}
{"timestamp":"2018-10-22 04:17:30","price":18.5676,"volume":61,"bid":18.5578,"ask":18.5775}
{"timestamp":"2018-10-22 04:21:07","price":18.5121,"volume":803,"bid":18.5019,"ask":18.5224}
{"timestamp":"2018-10-22 04:24:35","price":18.5625,"volume":662,"bid":18.5625,"ask":18.5727}
{"timestamp":"2018-10-22 04:27:17","price":18.531,"volume":8,"bid":18.5211,"ask":18.531}
{"timestamp":"2018-10-22 04:38:51","price":18.6006,"volume":555,"bid":18.5903,"ask":18.6006}
{"timestamp":"2018-10-22 04:40:50","price":18.5424,"volume":29,"bid":18.5325,"ask":18.5518}
{"timestamp":"2018-10-22 04:43:58","price":18.6364,"volume":326,"bid":18.6364,"ask":18.6461}
{"timestamp":"2018-10-22 04:43:58","price":18.572,"volume":261,"bid":18.5621,"ask":18.5818}
{"timestamp":"2018-10-22 04:45:28","price":18.648,"volume":4,"bid":18.648,"ask":18.6583}
{"timestamp":"2018-10-22 04:57:44","price":18.6076,"volume":31,"bid":18.5978,"ask":18.6178}
{"timestamp":"2018-10-22 05:02:51","price":18.5623,"volume":22,"bid":18.5623,"ask":18.5718}
{"timestamp":"2018-10-22 05:06:51","price":18.601,"volume":5,"bid":18.601,"ask":18.6099}
{"timestamp":"2018-10-22 05:08:50","price":18.6862,"volume":365,"bid":18.6764,"ask":18.6956}
{"timestamp":"2018-10-22 05:10:54","price":18.6001,"volume":6,"bid":18.6001,"ask":18.6108}
{"timestamp":"2018-10-22 05:17:12","price":18.618,"volume":465,"bid":18.6081,"ask":18.6285}
{"timestamp":"2018-10-22 05:27:40","price":18.6275,"volume":66,"bid":18.6275,"ask":18.6371}
{"timestamp":"2018-10-22 05:28:53","price":18.6537,"volume":382,"bid":18.6431,"ask":18.6639}
{"timestamp":"2018-10-22 05:30:40","price":18.6117,"volume":4,"bid":18.6016,"ask":18.6204}
{"timestamp":"2018-10-22 05:35:32","price":18.6383,"volume":17,"bid":18.6278,"ask":18.6487}
{"timestamp":"2018-10-22 05:36:45","price":18.6749,"volume":59,"bid":18.6652,"ask":18.6849}
{"timestamp":"2018-10-22 05:48:09","price":18.6304,"volume":4,"bid":18.6199,"ask":18.6397}
{"timestamp":"2018-10-22 05:53:41","price":18.5755,"volume":7,"bid":18.5667,"ask":18.5856}
{"timestamp":"2018-10-22 05:57:13","price":18.6715,"volume":154,"bid":18.6618,"ask":18.682}
{"timestamp":"2018-10-22 06:01:19","price":18.5913,"volume":145,"bid":18.5803,"ask":18.6015}
{"timestamp":"2018-10-22 06:24:54","price":18.632,"volume":18,"bid":18.622,"ask":18.632}
{"timestamp":"2018-10-22 06:36:54","price":18.6466,"volume":53,"bid":18.6362,"ask":18.6564}
{"timestamp":"2018-10-22 06:40:48","price":18.5632,"volume":240,"bid":18.5535,"ask":18.5729}
{"timestamp":"2018-10-22 06:54:54","price":18.5314,"volume":1,"bid":18.5217,"ask":18.5314}
{"timestamp":"2018-10-22 06:55:42","price":18.6136,"volume":5,"bid":18.6029,"ask":18.6136}
{"timestamp":"2018-10-22 06:56:38","price":18.6556,"volume":41,"bid":18.6454,"ask":18.6556}
{"timestamp":"2018-10-22 06:58:13","price":18.627,"volume":6,"bid":18.6162,"ask":18.627}
{"timestamp":"2018-10-22 07:01:41","price":18.5923,"volume":3,"bid":18.5833,"ask":18.6025}
{"timestamp":"2018-10-22 07:07:30","price":18.5727,"volume":42,"bid":18.563,"ask":18.5829}
{"timestamp":"2018-10-22 07:07:40","price":18.6109,"volume":31,"bid":18.6003,"ask":18.6217}
{"timestamp":"2018-10-22 07:10:40","price":18.6433,"volume":6,"bid":18.6329,"ask":18.6433}
{"timestamp":"2018-10-22 07:15:15","price":18.5978,"volume":136,"bid":18.5887,"ask":18.5978}
{"timestamp":"2018-10-22 07:28:45","price":18.624,"volume":40,"bid":18.6141,"ask":18.6339}
{"timestamp":"2018-10-22 07:29:06","price":18.5492,"volume":122,"bid":18.5397,"ask":18.559}
{"timestamp":"2018-10-22 07:29:08","price":18.6007,"volume":40,"bid":18.5904,"ask":18.6112}
{"timestamp":"2018-10-22 07:29:57","price":18.5943,"volume":30,"bid":18.5842,"ask":18.6051}
{"timestamp":"2018-10-22 07:33:02","price":18.5542,"volume":5,"bid":18.5444,"ask":18.5542}
{"timestamp":"2018-10-22 07:36:45","price":18.5614,"volume":47,"bid":18.5614,"ask":18.5716}
{"timestamp":"2018-10-22 07:38:58","price":18.5881,"volume":328,"bid":18.5881,"ask":18.598}
{"timestamp":"2018-10-22 07:45:15","price":18.6133,"volume":327,"bid":18.6133,"ask":18.6223}
{"timestamp":"2018-10-22 07:48:34","price":18.5485,"volume":26,"bid":18.5394,"ask":18.5485}
{"timestamp":"2018-10-22 07:52:41","price":18.432,"volume":1,"bid":18.4224,"ask":18.4433}
{"timestamp":"2018-10-22 07:52:41","price":18.575,"volume":130,"bid":18.565,"ask":18.5858}
{"timestamp":"2018-10-22 07:58:45","price":18.583,"volume":69,"bid":18.5738,"ask":18.5935}
{"timestamp":"2018-10-22 08:00:20","price":18.54,"volume":32,"bid":18.54,"ask":18.5506}
{"timestamp":"2018-10-22 08:00:56","price":18.514,"volume":19,"bid":18.504,"ask":18.524}
{"timestamp":"2018-10-22 08:02:36","price":18.5738,"volume":257,"bid":18.5639,"ask":18.5842}
{"timestamp":"2018-10-22 08:02:47","price":18.5304,"volume":3,"bid":18.5211,"ask":18.5405}
{"timestamp":"2018-10-22 08:07:00","price":18.4665,"volume":33,"bid":18.456,"ask":18.4665}
{"timestamp":"2018-10-22 08:07:16","price":18.5571,"volume":122,"bid":18.5483,"ask":18.5665}
{"timestamp":"2018-10-22 08:08:21","price":18.5716,"volume":76,"bid":18.5614,"ask":18.5814}
{"timestamp":"2018-10-22 08:09:18","price":18.5434,"volume":102,"bid":18.5336,"ask":18.5434}
{"timestamp":"2018-10-22 08:16:47","price":18.5507,"volume":186,"bid":18.5403,"ask":18.5595}
{"timestamp":"2018-10-22 08:23:44","price":18.5367,"volume":79,"bid":18.5257,"ask":18.5466}
{"timestamp":"2018-10-22 08:28:33","price":18.4762,"volume":251,"bid":18.4762,"ask":18.4851}
{"timestamp":"2018-10-22 08:29:56","price":18.5212,"volume":23,"bid":18.5112,"ask":18.5305}
{"timestamp":"2018-10-22 08:37:03","price":18.4962,"volume":136,"bid":18.486,"ask":18.4962}
{"timestamp":"2018-10-22 08:37:15","price":18.5569,"volume":5,"bid":18.5569,"ask":18.5669}
{"timestamp":"2018-10-22 08:39:13","price":18.4652,"volume":11,"bid":18.4544,"ask":18.4652}
{"timestamp":"2018-10-22 08:39:16","price":18.4916,"volume":164,"bid":18.4916,"ask":18.501}
{"timestamp":"2018-10-22 08:39:25","price":18.4386,"volume":6,"bid":18.4386,"ask":18.4488}
{"timestamp":"2018-10-22 08:39:26","price":18.4039,"volume":5,"bid":18.4039,"ask":18.4143}
{"timestamp":"2018-10-22 08:39:27","price":18.3992,"volume":1350,"bid":18.3892,"ask":18.3992}
{"timestamp":"2018-10-22 08:39:54","price":18.4863,"volume":25,"bid":18.4771,"ask":18.4962}
{"timestamp":"2018-10-22 08:39:56","price":18.4595,"volume":11,"bid":18.4493,"ask":18.4691}
{"timestamp":"2018-10-22 08:40:12","price":18.4428,"volume":328,"bid":18.4428,"ask":18.4521}
{"timestamp":"2018-10-22 08:42:05","price":18.5358,"volume":295,"bid":18.5259,"ask":18.5358}
{"timestamp":"2018-10-22 08:44:41","price":18.4956,"volume":4,"bid":18.4863,"ask":18.5051}
{"timestamp":"2018-10-22 08:48:46","price":18.4436,"volume":4,"bid":18.433,"ask":18.4539}
{"timestamp":"2018-10-22 08:49:48","price":18.4792,"volume":814,"bid":18.4692,"ask":18.4896}
{"timestamp":"2018-10-22 08:51:22","price":18.4696,"volume":4,"bid":18.4596,"ask":18.4794}
{"timestamp":"2018-10-22 08:58:04","price":18.5223,"volume":2,"bid":18.5127,"ask":18.5317}
{"timestamp":"2018-10-22 08:58:51","price":18.5569,"volume":6,"bid":18.5467,"ask":18.5669}
{"timestamp":"2018-10-22 09:07:33","price":18.6105,"volume":12,"bid":18.6105,"ask":18.6206}
{"timestamp":"2018-10-22 09:10:28","price":18.5001,"volume":7,"bid":18.5001,"ask":18.51}
{"timestamp":"2018-10-22 09:10:30","price":18.5229,"volume":190,"bid":18.5124,"ask":18.5229}
{"timestamp":"2018-10-22 09:12:17","price":18.5914,"volume":7,"bid":18.5814,"ask":18.6011}
{"timestamp":"2018-10-22 09:18:53","price":18.4937,"volume":1,"bid":18.4836,"ask":18.5032}
{"timestamp":"2018-10-22 09:20:08","price":18.5588,"volume":1839,"bid":18.5482,"ask":18.5695}
{"timestamp":"2018-10-22 09:20:17","price":18.5423,"volume":16,"bid":18.5423,"ask":18.5529}
{"timestamp":"2018-10-22 09:23:52","price":18.5461,"volume":656,"bid":18.536,"ask":18.5461}
{"timestamp":"2018-10-22 09:23:52","price":18.532,"volume":497,"bid":18.532,"ask":18.5415}
{"timestamp":"2018-10-22 09:24:49","price":18.4795,"volume":7,"bid":18.4694,"ask":18.4889}
{"timestamp":"2018-10-22 09:26:27","price":18.4361,"volume":656,"bid":18.4259,"ask":18.4361}
{"timestamp":"2018-10-22 09:26:32","price":18.5296,"volume":471,"bid":18.5194,"ask":18.5296}
{"timestamp":"2018-10-22 09:28:15","price":18.5085,"volume":12,"bid":18.4986,"ask":18.5191}
{"timestamp":"2018-10-22 09:32:24","price":18.4424,"volume":8,"bid":18.4327,"ask":18.4424}
{"timestamp":"2018-10-22 09:32:24","price":18.4571,"volume":328,"bid":18.4477,"ask":18.4672}
{"timestamp":"2018-10-22 09:34:12","price":18.5132,"volume":369,"bid":18.5037,"ask":18.5234}
{"timestamp":"2018-10-22 09:34:12","price":18.4524,"volume":21,"bid":18.4419,"ask":18.4618}
{"timestamp":"2018-10-22 09:37:15","price":18.4929,"volume":984,"bid":18.4929,"ask":18.5023}
{"timestamp":"2018-10-22 09:39:42","price":18.5208,"volume":36,"bid":18.5208,"ask":18.5312}
{"timestamp":"2018-10-22 09:42:53","price":18.4467,"volume":2,"bid":18.4357,"ask":18.4572}
{"timestamp":"2018-10-22 09:56:50","price":18.482,"volume":9,"bid":18.4715,"ask":18.4921}
{"timestamp":"2018-10-22 09:58:45","price":18.4606,"volume":5,"bid":18.4499,"ask":18.471}
{"timestamp":"2018-10-22 09:58:50","price":18.471,"volume":16,"bid":18.471,"ask":18.4812}
{"timestamp":"2018-10-22 10:07:45","price":18.5275,"volume":72,"bid":18.5176,"ask":18.5374}
{"timestamp":"2018-10-22 10:10:19","price":18.5684,"volume":30,"bid":18.5586,"ask":18.5786}
{"timestamp":"2018-10-22 10:10:45","price":18.5377,"volume":47,"bid":18.5278,"ask":18.5377}
{"timestamp":"2018-10-22 10:11:14","price":18.5479,"volume":89,"bid":18.5381,"ask":18.5479}
{"timestamp":"2018-10-22 10:20:50","price":18.556,"volume":12,"bid":18.546,"ask":18.5653}
{"timestamp":"2018-10-22 10:21:56","price":18.5077,"volume":299,"bid":18.5077,"ask":18.5178}
{"timestamp":"2018-10-22 10:22:23","price":18.5538,"volume":406,"bid":18.5434,"ask":18.5638}
{"timestamp":"2018-10-22 10:22:58","price":18.5899,"volume":4,"bid":18.5794,"ask":18.5899}
{"timestamp":"2018-10-22 10:24:51","price":18.5186,"volume":26,"bid":18.5086,"ask":18.5287}
{"timestamp":"2018-10-22 10:27:18","price":18.6117,"volume":2,"bid":18.6017,"ask":18.6212}
{"timestamp":"2018-10-22 10:34:01","price":18.5446,"volume":276,"bid":18.535,"ask":18.5446}
{"timestamp":"2018-10-22 10:34:31","price":18.536,"volume":831,"bid":18.5256,"ask":18.536}
{"timestamp":"2018-10-22 10:37:49","price":18.5877,"volume":47,"bid":18.5777,"ask":18.5977}
{"timestamp":"2018-10-22 10:37:51","price":18.5692,"volume":9,"bid":18.5692,"ask":18.5802}
{"timestamp":"2018-10-22 10:43:30","price":18.5199,"volume":30,"bid":18.5106,"ask":18.5199}
{"timestamp":"2018-10-22 10:46:08","price":18.5012,"volume":19,"bid":18.5012,"ask":18.5106}
{"timestamp":"2018-10-22 10:53:14","price":18.5501,"volume":578,"bid":18.5501,"ask":18.5598}
{"timestamp":"2018-10-22 10:53:15","price":18.5462,"volume":60,"bid":18.5356,"ask":18.5462}
{"timestamp":"2018-10-22 11:09:32","price":18.4965,"volume":6,"bid":18.4861,"ask":18.5067}
{"timestamp":"2018-10-22 11:11:28","price":18.5321,"volume":984,"bid":18.5222,"ask":18.5321}
{"timestamp":"2018-10-22 11:11:31","price":18.5687,"volume":656,"bid":18.5588,"ask":18.579}
{"timestamp":"2018-10-22 11:12:52","price":18.59,"volume":319,"bid":18.5803,"ask":18.6004}
{"timestamp":"2018-10-22 11:13:44","price":18.5832,"volume":6,"bid":18.5725,"ask":18.5832}
{"timestamp":"2018-10-22 11:21:28","price":18.5439,"volume":597,"bid":18.5344,"ask":18.5439}
{"timestamp":"2018-10-22 11:21:29","price":18.5486,"volume":40,"bid":18.5389,"ask":18.5486}
{"timestamp":"2018-10-22 11:29:32","price":18.45,"volume":57,"bid":18.44,"ask":18.45}
{"timestamp":"2018-10-22 11:37:08","price":18.6098,"volume":11,"bid":18.6009,"ask":18.6199}
{"timestamp":"2018-10-22 11:40:53","price":18.5089,"volume":2,"bid":18.4994,"ask":18.5089}
{"timestamp":"2018-10-22 11:41:48","price":18.5671,"volume":2,"bid":18.5574,"ask":18.577}
{"timestamp":"2018-10-22 11:43:13","price":18.5195,"volume":244,"bid":18.5093,"ask":18.5195}
{"timestamp":"2018-10-22 11:45:05","price":18.5557,"volume":6,"bid":18.5557,"ask":18.5643}
{"timestamp":"2018-10-22 11:48:53","price":18.5243,"volume":253,"bid":18.5146,"ask":18.5243}
{"timestamp":"2018-10-22 11:50:24","price":18.6423,"volume":16,"bid":18.6423,"ask":18.6524}
{"timestamp":"2018-10-22 11:52:53","price":18.6123,"volume":10,"bid":18.6022,"ask":18.6123}
{"timestamp":"2018-10-22 11:54:32","price":18.5333,"volume":340,"bid":18.5333,"ask":18.5437}
{"timestamp":"2018-10-22 12:02:34","price":18.5883,"volume":1,"bid":18.5883,"ask":18.5982}
{"timestamp":"2018-10-22 12:12:06","price":18.5259,"volume":15,"bid":18.5259,"ask":18.5357}
{"timestamp":"2018-10-22 12:12:12","price":18.5838,"volume":4,"bid":18.5739,"ask":18.5838}
{"timestamp":"2018-10-22 12:13:11","price":18.6102,"volume":657,"bid":18.5999,"ask":18.6203}
{"timestamp":"2018-10-22 12:17:40","price":18.6155,"volume":29,"bid":18.6054,"ask":18.6255}
{"timestamp":"2018-10-22 12:17:58","price":18.6275,"volume":328,"bid":18.6171,"ask":18.6366}
{"timestamp":"2018-10-22 12:20:01","price":18.6154,"volume":164,"bid":18.605,"ask":18.6257}
{"timestamp":"2018-10-22 12:21:09","price":18.666,"volume":15,"bid":18.6554,"ask":18.6758}
{"timestamp":"2018-10-22 12:22:18","price":18.6485,"volume":4,"bid":18.6386,"ask":18.6586}
{"timestamp":"2018-10-22 12:25:47","price":18.5857,"volume":365,"bid":18.5857,"ask":18.5966}
{"timestamp":"2018-10-22 12:25:53","price":18.5658,"volume":220,"bid":18.5565,"ask":18.5658}
{"timestamp":"2018-10-22 12:26:15","price":18.6017,"volume":89,"bid":18.592,"ask":18.6111}
{"timestamp":"2018-10-22 12:26:20","price":18.5003,"volume":10,"bid":18.5003,"ask":18.5109}
{"timestamp":"2018-10-22 12:27:28","price":18.5768,"volume":60,"bid":18.5676,"ask":18.5871}
{"timestamp":"2018-10-22 12:28:07","price":18.5657,"volume":138,"bid":18.5657,"ask":18.5755}
{"timestamp":"2018-10-22 12:28:15","price":18.5792,"volume":143,"bid":18.5689,"ask":18.5792}
{"timestamp":"2018-10-22 12:29:12","price":18.6649,"volume":149,"bid":18.6549,"ask":18.6749}
{"timestamp":"2018-10-22 12:29:36","price":18.6178,"volume":60,"bid":18.6081,"ask":18.6277}
{"timestamp":"2018-10-22 12:29:56","price":18.5733,"volume":4,"bid":18.5733,"ask":18.5828}
{"timestamp":"2018-10-22 12:30:00","price":18.6479,"volume":7,"bid":18.6479,"ask":18.6573}
{"timestamp":"2018-10-22 12:30:42","price":18.571,"volume":73,"bid":18.571,"ask":18.5808}
{"timestamp":"2018-10-22 12:32:33","price":18.5985,"volume":168,"bid":18.5885,"ask":18.6087}
{"timestamp":"2018-10-22 12:32:46","price":18.5701,"volume":33,"bid":18.5701,"ask":18.5799}
{"timestamp":"2018-10-22 12:32:47","price":18.6386,"volume":48,"bid":18.6287,"ask":18.6386}
{"timestamp":"2018-10-22 12:33:03","price":18.661,"volume":109,"bid":18.6512,"ask":18.661}
{"timestamp":"2018-10-22 12:33:31","price":18.5575,"volume":33,"bid":18.5476,"ask":18.5677}
{"timestamp":"2018-10-22 12:33:37","price":18.5794,"volume":7,"bid":18.5692,"ask":18.5882}
{"timestamp":"2018-10-22 12:35:27","price":18.5387,"volume":8,"bid":18.5289,"ask":18.5488}
{"timestamp":"2018-10-22 12:39:44","price":18.5452,"volume":328,"bid":18.5452,"ask":18.5557}
{"timestamp":"2018-10-22 12:40:47","price":18.6418,"volume":12,"bid":18.6314,"ask":18.6418}
{"timestamp":"2018-10-22 12:41:32","price":18.6483,"volume":164,"bid":18.6385,"ask":18.6586}
{"timestamp":"2018-10-22 12:41:34","price":18.6394,"volume":74,"bid":18.63,"ask":18.6499}
{"timestamp":"2018-10-22 12:50:56","price":18.6017,"volume":17,"bid":18.5917,"ask":18.6118}
{"timestamp":"2018-10-22 12:57:33","price":18.5761,"volume":29,"bid":18.5662,"ask":18.5857}
{"timestamp":"2018-10-22 12:57:51","price":18.5724,"volume":1,"bid":18.5724,"ask":18.5821}
{"timestamp":"2018-10-22 12:57:55","price":18.6183,"volume":5,"bid":18.6083,"ask":18.6183}
{"timestamp":"2018-10-22 12:58:44","price":18.6021,"volume":59,"bid":18.5918,"ask":18.6122}
{"timestamp":"2018-10-22 12:59:07","price":18.5639,"volume":324,"bid":18.5532,"ask":18.574}
{"timestamp":"2018-10-22 13:00:12","price":18.5681,"volume":11,"bid":18.5681,"ask":18.5782}
{"timestamp":"2018-10-22 13:00:53","price":18.6154,"volume":737,"bid":18.6154,"ask":18.6243}
{"timestamp":"2018-10-22 13:02:56","price":18.5901,"volume":138,"bid":18.5901,"ask":18.6007}
{"timestamp":"2018-10-22 13:03:38","price":18.6533,"volume":89,"bid":18.6533,"ask":18.6636}
{"timestamp":"2018-10-22 13:05:33","price":18.6356,"volume":14,"bid":18.6253,"ask":18.6453}
{"timestamp":"2018-10-22 13:07:49","price":18.5916,"volume":2,"bid":18.581,"ask":18.6017}
{"timestamp":"2018-10-22 13:08:21","price":18.6392,"volume":5,"bid":18.6298,"ask":18.6491}
{"timestamp":"2018-10-22 13:12:38","price":18.6031,"volume":6,"bid":18.5934,"ask":18.6131}
{"timestamp":"2018-10-22 13:13:17","price":18.6662,"volume":33,"bid":18.6662,"ask":18.6759}
{"timestamp":"2018-10-22 13:13:31","price":18.6531,"volume":18,"bid":18.6424,"ask":18.6531}
{"timestamp":"2018-10-22 13:13:33","price":18.6775,"volume":328,"bid":18.6775,"ask":18.6878}
{"timestamp":"2018-10-22 13:14:38","price":18.6067,"volume":328,"bid":18.5968,"ask":18.6067}
{"timestamp":"2018-10-22 13:15:53","price":18.6327,"volume":21,"bid":18.6232,"ask":18.6426}
{"timestamp":"2018-10-22 13:18:34","price":18.6743,"volume":3,"bid":18.6647,"ask":18.6842}
{"timestamp":"2018-10-22 13:20:13","price":18.7107,"volume":8,"bid":18.7013,"ask":18.7205}
{"timestamp":"2018-10-22 13:20:33","price":18.6087,"volume":328,"bid":18.5977,"ask":18.619}
{"timestamp":"2018-10-22 13:20:57","price":18.6235,"volume":649,"bid":18.6134,"ask":18.6235}
{"timestamp":"2018-10-22 13:23:02","price":18.6168,"volume":7,"bid":18.6056,"ask":18.6168}
{"timestamp":"2018-10-22 13:24:57","price":18.6849,"volume":102,"bid":18.6849,"ask":18.6952}
{"timestamp":"2018-10-22 13:27:45","price":18.6827,"volume":86,"bid":18.6827,"ask":18.6934}
{"timestamp":"2018-10-22 13:29:45","price":18.7011,"volume":6,"bid":18.6914,"ask":18.7011}
{"timestamp":"2018-10-22 13:35:21","price":18.5815,"volume":4,"bid":18.5706,"ask":18.5914}
{"timestamp":"2018-10-22 13:36:04","price":18.6859,"volume":578,"bid":18.6859,"ask":18.6961}
{"timestamp":"2018-10-22 13:36:58","price":18.67,"volume":6,"bid":18.66,"ask":18.6796}
{"timestamp":"2018-10-22 13:38:22","price":18.6677,"volume":922,"bid":18.6677,"ask":18.6778}
{"timestamp":"2018-10-22 13:46:16","price":18.6311,"volume":8,"bid":18.6217,"ask":18.6416}
{"timestamp":"2018-10-22 13:47:25","price":18.651,"volume":3,"bid":18.641,"ask":18.6608}
{"timestamp":"2018-10-22 13:55:02","price":18.5948,"volume":40,"bid":18.5851,"ask":18.605}
{"timestamp":"2018-10-22 13:55:07","price":18.653,"volume":10,"bid":18.6423,"ask":18.653}
{"timestamp":"2018-10-22 13:58:26","price":18.5545,"volume":6,"bid":18.5545,"ask":18.5642}
{"timestamp":"2018-10-22 13:58:47","price":18.5961,"volume":20,"bid":18.5858,"ask":18.5961}
{"timestamp":"2018-10-22 14:01:19","price":18.5815,"volume":3,"bid":18.5815,"ask":18.5914}
{"timestamp":"2018-10-22 14:01:44","price":18.672,"volume":340,"bid":18.6614,"ask":18.672}
{"timestamp":"2018-10-22 14:03:28","price":18.6608,"volume":82,"bid":18.6608,"ask":18.6713}
{"timestamp":"2018-10-22 14:03:46","price":18.6144,"volume":7,"bid":18.6144,"ask":18.6247}
{"timestamp":"2018-10-22 14:04:00","price":18.6499,"volume":20,"bid":18.6395,"ask":18.66}
{"timestamp":"2018-10-22 14:05:02","price":18.6866,"volume":317,"bid":18.6866,"ask":18.697}
{"timestamp":"2018-10-22 14:11:02","price":18.5689,"volume":4,"bid":18.5593,"ask":18.5796}
{"timestamp":"2018-10-22 14:11:17","price":18.5823,"volume":21,"bid":18.5823,"ask":18.5923}
{"timestamp":"2018-10-22 14:16:40","price":18.6286,"volume":2,"bid":18.6286,"ask":18.6389}
{"timestamp":"2018-10-22 14:23:51","price":18.6133,"volume":3,"bid":18.6033,"ask":18.6233}
{"timestamp":"2018-10-22 14:26:25","price":18.5903,"volume":8,"bid":18.5807,"ask":18.6007}
{"timestamp":"2018-10-22 14:38:28","price":18.6073,"volume":4,"bid":18.5969,"ask":18.6073}
{"timestamp":"2018-10-22 14:38:33","price":18.6202,"volume":477,"bid":18.6099,"ask":18.6202}
{"timestamp":"2018-10-22 14:45:29","price":18.6806,"volume":656,"bid":18.6712,"ask":18.6911}
{"timestamp":"2018-10-22 14:48:52","price":18.6451,"volume":121,"bid":18.6451,"ask":18.6553}
{"timestamp":"2018-10-22 14:49:22","price":18.6375,"volume":19,"bid":18.6375,"ask":18.6475}
{"timestamp":"2018-10-22 14:54:21","price":18.6185,"volume":27,"bid":18.6087,"ask":18.6282}
{"timestamp":"2018-10-22 14:58:43","price":18.7181,"volume":76,"bid":18.7084,"ask":18.7284}
{"timestamp":"2018-10-22 14:59:45","price":18.7451,"volume":10,"bid":18.7451,"ask":18.7545}
{"timestamp":"2018-10-22 14:59:46","price":18.6915,"volume":17,"bid":18.6915,"ask":18.702}
{"timestamp":"2018-10-22 14:59:53","price":18.6991,"volume":132,"bid":18.6991,"ask":18.7087}
{"timestamp":"2018-10-22 14:59:58","price":18.6971,"volume":322,"bid":18.6867,"ask":18.6971}
{"timestamp":"2018-10-22 15:00:00","price":18.7577,"volume":519,"bid":18.7577,"ask":18.7672}
{"timestamp":"2018-10-22 15:00:00","price":18.6449,"volume":42,"bid":18.6349,"ask":18.6449}
{"timestamp":"2018-10-22 15:00:04","price":18.706,"volume":432,"bid":18.6954,"ask":18.7155}
{"timestamp":"2018-10-22 15:00:04","price":18.7026,"volume":392,"bid":18.6929,"ask":18.7026}
{"timestamp":"2018-10-22 15:00:22","price":18.7649,"volume":37,"bid":18.7565,"ask":18.7649}
{"timestamp":"2018-10-22 15:00:28","price":18.7499,"volume":969,"bid":18.7402,"ask":18.7597}
{"timestamp":"2018-10-22 15:00:44","price":18.7904,"volume":96,"bid":18.7812,"ask":18.8001}
{"timestamp":"2018-10-22 15:00:56","price":18.8501,"volume":77,"bid":18.8501,"ask":18.8604}
{"timestamp":"2018-10-22 15:00:58","price":18.8278,"volume":104,"bid":18.8181,"ask":18.8383}
{"timestamp":"2018-10-22 15:01:19","price":18.7548,"volume":312,"bid":18.7548,"ask":18.7644}
{"timestamp":"2018-10-22 15:01:33","price":18.8383,"volume":656,"bid":18.8282,"ask":18.8482}
{"timestamp":"2018-10-22 15:01:34","price":18.8394,"volume":17,"bid":18.8286,"ask":18.8394}
{"timestamp":"2018-10-22 15:01:40","price":18.8426,"volume":46,"bid":18.8321,"ask":18.8517}
{"timestamp":"2018-10-22 15:01:45","price":18.7618,"volume":40,"bid":18.7524,"ask":18.7618}
{"timestamp":"2018-10-22 15:01:48","price":18.7405,"volume":18,"bid":18.7303,"ask":18.7405}
{"timestamp":"2018-10-22 15:01:53","price":18.7446,"volume":122,"bid":18.7345,"ask":18.7446}
{"timestamp":"2018-10-22 15:02:00","price":18.8293,"volume":33,"bid":18.8195,"ask":18.84}
{"timestamp":"2018-10-22 15:02:36","price":18.727,"volume":26,"bid":18.727,"ask":18.7373}
{"timestamp":"2018-10-22 15:02:46","price":18.7477,"volume":7,"bid":18.7381,"ask":18.758}
{"timestamp":"2018-10-22 15:03:03","price":18.7123,"volume":14,"bid":18.702,"ask":18.7123}
{"timestamp":"2018-10-22 15:03:29","price":18.7408,"volume":13,"bid":18.7298,"ask":18.751}
{"timestamp":"2018-10-22 15:03:38","price":18.7031,"volume":82,"bid":18.6924,"ask":18.7143}
{"timestamp":"2018-10-22 15:03:49","price":18.6289,"volume":338,"bid":18.618,"ask":18.6391}
{"timestamp":"2018-10-22 15:04:26","price":18.7478,"volume":132,"bid":18.7374,"ask":18.7585}
{"timestamp":"2018-10-22 15:04:33","price":18.7042,"volume":22,"bid":18.6947,"ask":18.7131}
{"timestamp":"2018-10-22 15:04:44","price":18.7159,"volume":5,"bid":18.7159,"ask":18.7261}
{"timestamp":"2018-10-22 15:04:59","price":18.6645,"volume":5,"bid":18.6551,"ask":18.6746}
{"timestamp":"2018-10-22 15:05:07","price":18.7715,"volume":26,"bid":18.7715,"ask":18.7809}
{"timestamp":"2018-10-22 15:05:14","price":18.6822,"volume":7,"bid":18.6716,"ask":18.6918}
{"timestamp":"2018-10-22 15:09:05","price":18.7353,"volume":365,"bid":18.7255,"ask":18.7451}
{"timestamp":"2018-10-22 15:09:51","price":18.7395,"volume":328,"bid":18.7395,"ask":18.7497}
{"timestamp":"2018-10-22 15:09:54","price":18.759,"volume":49,"bid":18.7478,"ask":18.7693}
{"timestamp":"2018-10-22 15:15:53","price":18.6972,"volume":4,"bid":18.687,"ask":18.6972}
{"timestamp":"2018-10-22 15:15:57","price":18.6985,"volume":742,"bid":18.6883,"ask":18.7083}
{"timestamp":"2018-10-22 15:16:17","price":18.7083,"volume":1,"bid":18.6991,"ask":18.7186}
{"timestamp":"2018-10-22 15:17:01","price":18.6736,"volume":4,"bid":18.6631,"ask":18.6833}
{"timestamp":"2018-10-22 15:20:50","price":18.6679,"volume":51,"bid":18.6584,"ask":18.6779}
{"timestamp":"2018-10-22 15:20:56","price":18.6945,"volume":656,"bid":18.6945,"ask":18.7049}
{"timestamp":"2018-10-22 15:23:51","price":18.6873,"volume":322,"bid":18.677,"ask":18.6873}
{"timestamp":"2018-10-22 15:28:32","price":18.7104,"volume":24,"bid":18.7006,"ask":18.7201}
{"timestamp":"2018-10-22 15:29:36","price":18.7092,"volume":29,"bid":18.6988,"ask":18.7187}
{"timestamp":"2018-10-22 15:33:06","price":18.7,"volume":122,"bid":18.7,"ask":18.7101}
{"timestamp":"2018-10-22 15:36:12","price":18.7191,"volume":328,"bid":18.7086,"ask":18.7291}
{"timestamp":"2018-10-22 15:37:23","price":18.7365,"volume":1,"bid":18.7262,"ask":18.7462}
{"timestamp":"2018-10-22 15:38:00","price":18.7236,"volume":87,"bid":18.7236,"ask":18.7339}
{"timestamp":"2018-10-22 15:42:09","price":18.7973,"volume":25,"bid":18.7973,"ask":18.8079}
{"timestamp":"2018-10-22 15:43:44","price":18.7395,"volume":78,"bid":18.7294,"ask":18.7504}
{"timestamp":"2018-10-22 15:46:54","price":18.8324,"volume":9,"bid":18.8219,"ask":18.8426}
{"timestamp":"2018-10-22 15:47:01","price":18.8138,"volume":69,"bid":18.8032,"ask":18.8138}
{"timestamp":"2018-10-22 15:47:13","price":18.7864,"volume":157,"bid":18.7864,"ask":18.797}
{"timestamp":"2018-10-22 15:47:39","price":18.8517,"volume":101,"bid":18.8416,"ask":18.8613}
{"timestamp":"2018-10-22 15:47:48","price":18.8492,"volume":401,"bid":18.8394,"ask":18.8587}
{"timestamp":"2018-10-22 15:48:03","price":18.8051,"volume":69,"bid":18.7944,"ask":18.8154}
{"timestamp":"2018-10-22 15:48:14","price":18.7666,"volume":39,"bid":18.7562,"ask":18.7765}
{"timestamp":"2018-10-22 15:48:57","price":18.7996,"volume":6,"bid":18.7996,"ask":18.809}
{"timestamp":"2018-10-22 15:49:08","price":18.7595,"volume":29,"bid":18.7498,"ask":18.7697}
{"timestamp":"2018-10-22 15:50:13","price":18.8146,"volume":17,"bid":18.805,"ask":18.8251}
{"timestamp":"2018-10-22 15:50:32","price":18.7981,"volume":365,"bid":18.7981,"ask":18.8083}
{"timestamp":"2018-10-22 15:50:35","price":18.7739,"volume":1,"bid":18.7637,"ask":18.7739}
{"timestamp":"2018-10-22 15:50:58","price":18.7692,"volume":28,"bid":18.7586,"ask":18.7799}
{"timestamp":"2018-10-22 15:51:59","price":18.7447,"volume":96,"bid":18.7344,"ask":18.7549}
{"timestamp":"2018-10-22 15:52:32","price":18.7481,"volume":807,"bid":18.7382,"ask":18.7586}
{"timestamp":"2018-10-22 15:54:54","price":18.8028,"volume":246,"bid":18.793,"ask":18.8028}
{"timestamp":"2018-10-22 15:55:00","price":18.8328,"volume":23,"bid":18.8328,"ask":18.8433}
{"timestamp":"2018-10-22 15:55:03","price":18.8117,"volume":1,"bid":18.8009,"ask":18.8217}
{"timestamp":"2018-10-22 15:55:05","price":18.8266,"volume":82,"bid":18.8266,"ask":18.8367}
{"timestamp":"2018-10-22 15:55:54","price":18.8867,"volume":426,"bid":18.8764,"ask":18.8965}
{"timestamp":"2018-10-22 15:56:42","price":18.8602,"volume":82,"bid":18.8501,"ask":18.8699}
{"timestamp":"2018-10-22 15:56:49","price":18.8024,"volume":232,"bid":18.793,"ask":18.8024}
{"timestamp":"2018-10-22 15:56:51","price":18.9137,"volume":239,"bid":18.9137,"ask":18.9239}
{"timestamp":"2018-10-22 15:57:14","price":18.8941,"volume":477,"bid":18.8844,"ask":18.9039}
{"timestamp":"2018-10-22 15:57:15","price":18.8736,"volume":780,"bid":18.8642,"ask":18.8736}
{"timestamp":"2018-10-22 15:57:26","price":18.9157,"volume":1,"bid":18.9052,"ask":18.9258}
{"timestamp":"2018-10-22 15:57:30","price":18.9741,"volume":33,"bid":18.9632,"ask":18.9837}
{"timestamp":"2018-10-22 15:57:31","price":18.922,"volume":102,"bid":18.9126,"ask":18.922}
{"timestamp":"2018-10-22 15:57:39","price":18.9434,"volume":122,"bid":18.9332,"ask":18.953}
{"timestamp":"2018-10-22 15:57:51","price":19.0037,"volume":2,"bid":18.9936,"ask":19.0129}
{"timestamp":"2018-10-22 15:58:04","price":18.9388,"volume":29,"bid":18.9291,"ask":18.9388}
{"timestamp":"2018-10-22 15:58:05","price":18.9831,"volume":9,"bid":18.9734,"ask":18.9831}
{"timestamp":"2018-10-22 15:58:56","price":18.8891,"volume":9,"bid":18.8783,"ask":18.8891}
{"timestamp":"2018-10-22 15:59:09","price":18.9768,"volume":328,"bid":18.9768,"ask":18.9869}
{"timestamp":"2018-10-22 15:59:25","price":18.9499,"volume":11,"bid":18.9499,"ask":18.9591}
{"timestamp":"2018-10-22 15:59:35","price":19.0566,"volume":656,"bid":19.0466,"ask":19.0668}
{"timestamp":"2018-10-22 15:59:35","price":18.9907,"volume":26,"bid":18.9808,"ask":19.0009}
{"timestamp":"2018-10-22 15:59:36","price":19.0182,"volume":656,"bid":19.0078,"ask":19.0182}
{"timestamp":"2018-10-22 15:59:45","price":18.8829,"volume":25,"bid":18.8829,"ask":18.8932}
{"timestamp":"2018-10-22 16:00:18","price":18.9487,"volume":7,"bid":18.9387,"ask":18.9581}
{"timestamp":"2018-10-22 16:00:23","price":18.9964,"volume":9,"bid":18.9861,"ask":18.9964}
{"timestamp":"2018-10-22 16:00:32","price":19.0459,"volume":1,"bid":19.0459,"ask":19.0556}
{"timestamp":"2018-10-22 16:00:39","price":19.0192,"volume":8,"bid":19.0097,"ask":19.0291}
{"timestamp":"2018-10-22 16:00:48","price":19.0565,"volume":328,"bid":19.0469,"ask":19.0659}
{"timestamp":"2018-10-22 16:00:59","price":19.0284,"volume":86,"bid":19.0181,"ask":19.0386}
{"timestamp":"2018-10-22 16:01:08","price":19.0855,"volume":1231,"bid":19.0769,"ask":19.0961}
{"timestamp":"2018-10-22 16:01:12","price":19.1611,"volume":328,"bid":19.152,"ask":19.1706}
{"timestamp":"2018-10-22 16:01:13","price":19.1817,"volume":6,"bid":19.1817,"ask":19.1912}
{"timestamp":"2018-10-22 16:01:19","price":19.1718,"volume":347,"bid":19.1605,"ask":19.1718}
{"timestamp":"2018-10-22 16:01:23","price":19.1624,"volume":82,"bid":19.1516,"ask":19.1721}
{"timestamp":"2018-10-22 16:01:25","price":19.1535,"volume":2,"bid":19.1431,"ask":19.163}
{"timestamp":"2018-10-22 16:01:26","price":19.1562,"volume":10,"bid":19.1562,"ask":19.1667}
{"timestamp":"2018-10-22 16:01:27","price":19.2248,"volume":2,"bid":19.2248,"ask":19.2348}
{"timestamp":"2018-10-22 16:01:35","price":19.114,"volume":365,"bid":19.1046,"ask":19.114}
{"timestamp":"2018-10-22 16:01:47","price":19.1769,"volume":242,"bid":19.1674,"ask":19.1769}
{"timestamp":"2018-10-22 16:01:56","price":19.1275,"volume":132,"bid":19.1169,"ask":19.1376}
{"timestamp":"2018-10-22 16:02:00","price":19.0066,"volume":7,"bid":18.996,"ask":19.0066}
{"timestamp":"2018-10-22 16:02:02","price":19.0656,"volume":33,"bid":19.0557,"ask":19.0754}
{"timestamp":"2018-10-22 16:02:21","price":19.0666,"volume":256,"bid":19.0565,"ask":19.0765}
{"timestamp":"2018-10-22 16:02:22","price":19.0607,"volume":30,"bid":19.0509,"ask":19.0607}
{"timestamp":"2018-10-22 16:02:37","price":19.047,"volume":25,"bid":19.0379,"ask":19.047}
{"timestamp":"2018-10-22 16:02:41","price":19.0306,"volume":233,"bid":19.0208,"ask":19.0401}
{"timestamp":"2018-10-22 16:02:43","price":19.0231,"volume":58,"bid":19.0126,"ask":19.0231}
{"timestamp":"2018-10-22 16:02:44","price":18.9811,"volume":397,"bid":18.9712,"ask":18.9904}
{"timestamp":"2018-10-22 16:02:45","price":19.071,"volume":7,"bid":19.0616,"ask":19.0814}
{"timestamp":"2018-10-22 16:02:55","price":18.9988,"volume":92,"bid":18.989,"ask":19.0086}
{"timestamp":"2018-10-22 16:03:11","price":19.0557,"volume":241,"bid":19.0458,"ask":19.066}
{"timestamp":"2018-10-22 16:03:14","price":19.0342,"volume":283,"bid":19.0342,"ask":19.0444}
{"timestamp":"2018-10-22 16:04:34","price":19.0892,"volume":14,"bid":19.0792,"ask":19.0994}
{"timestamp":"2018-10-22 16:05:46","price":19.0691,"volume":12,"bid":19.059,"ask":19.078}
{"timestamp":"2018-10-22 16:05:57","price":19.068,"volume":10,"bid":19.0574,"ask":19.068}
{"timestamp":"2018-10-22 16:06:01","price":19.0936,"volume":4,"bid":19.0839,"ask":19.1037}
{"timestamp":"2018-10-22 16:06:06","price":19.0006,"volume":6,"bid":18.9915,"ask":19.0006}
{"timestamp":"2018-10-22 16:07:02","price":19.0918,"volume":14,"bid":19.0819,"ask":19.102}
{"timestamp":"2018-10-22 16:07:03","price":18.9983,"volume":6,"bid":18.9889,"ask":19.0087}
{"timestamp":"2018-10-22 16:07:06","price":19.0537,"volume":983,"bid":19.0427,"ask":19.0638}
{"timestamp":"2018-10-22 16:07:14","price":19.1028,"volume":27,"bid":19.0931,"ask":19.1129}
{"timestamp":"2018-10-22 16:07:38","price":19.0406,"volume":19,"bid":19.0317,"ask":19.0516}
{"timestamp":"2018-10-22 16:07:39","price":19.0493,"volume":7,"bid":19.0386,"ask":19.0602}
{"timestamp":"2018-10-22 16:08:02","price":19.0198,"volume":4,"bid":19.0099,"ask":19.0302}
{"timestamp":"2018-10-22 16:08:30","price":19.0385,"volume":29,"bid":19.0283,"ask":19.0385}
{"timestamp":"2018-10-22 16:08:55","price":18.9015,"volume":164,"bid":18.8915,"ask":18.9123}
{"timestamp":"2018-10-22 16:10:05","price":18.9628,"volume":10,"bid":18.9535,"ask":18.9728}
{"timestamp":"2018-10-22 16:10:53","price":18.9877,"volume":2,"bid":18.977,"ask":18.9981}
{"timestamp":"2018-10-22 16:11:03","price":19.0181,"volume":20,"bid":19.0181,"ask":19.0286}
{"timestamp":"2018-10-22 16:11:34","price":19.0654,"volume":8,"bid":19.0556,"ask":19.0654}
{"timestamp":"2018-10-22 16:13:50","price":18.9925,"volume":112,"bid":18.9825,"ask":19.0033}
{"timestamp":"2018-10-22 16:17:19","price":18.9995,"volume":13,"bid":18.9889,"ask":18.9995}
{"timestamp":"2018-10-22 16:17:20","price":19.0684,"volume":41,"bid":19.0584,"ask":19.0786}
{"timestamp":"2018-10-22 16:17:25","price":19.0983,"volume":51,"bid":19.0983,"ask":19.1085}
{"timestamp":"2018-10-22 16:17:45","price":19.0874,"volume":48,"bid":19.0765,"ask":19.0874}
{"timestamp":"2018-10-22 16:18:03","price":19.116,"volume":56,"bid":19.116,"ask":19.1253}
{"timestamp":"2018-10-22 16:18:09","price":19.0685,"volume":14,"bid":19.0581,"ask":19.0783}
{"timestamp":"2018-10-22 16:18:19","price":19.0976,"volume":244,"bid":19.0872,"ask":19.1073}
{"timestamp":"2018-10-22 16:18:24","price":19.1223,"volume":41,"bid":19.1121,"ask":19.1318}
{"timestamp":"2018-10-22 16:18:24","price":19.0726,"volume":42,"bid":19.0628,"ask":19.0726}
{"timestamp":"2018-10-22 16:19:20","price":19.0033,"volume":62,"bid":19.0033,"ask":19.0137}
{"timestamp":"2018-10-22 16:20:11","price":19.047,"volume":52,"bid":19.0368,"ask":19.047}
{"timestamp":"2018-10-22 16:20:23","price":19.115,"volume":5,"bid":19.115,"ask":19.1255}
{"timestamp":"2018-10-22 16:20:30","price":19.1125,"volume":9,"bid":19.1125,"ask":19.1231}
{"timestamp":"2018-10-22 16:20:31","price":19.1143,"volume":225,"bid":19.1143,"ask":19.1238}
{"timestamp":"2018-10-22 16:20:36","price":19.1032,"volume":22,"bid":19.1032,"ask":19.1139}
{"timestamp":"2018-10-22 16:20:39","price":19.0243,"volume":3,"bid":19.0243,"ask":19.0342}
{"timestamp":"2018-10-22 16:20:45","price":19.0205,"volume":87,"bid":19.0205,"ask":19.0302}
{"timestamp":"2018-10-22 16:20:46","price":19.0701,"volume":24,"bid":19.0605,"ask":19.0803}
{"timestamp":"2018-10-22 16:20:47","price":19.1799,"volume":164,"bid":19.1799,"ask":19.191}
{"timestamp":"2018-10-22 16:20:48","price":19.0171,"volume":121,"bid":19.0066,"ask":19.0171}
{"timestamp":"2018-10-22 16:20:51","price":19.037,"volume":18,"bid":19.037,"ask":19.0472}
{"timestamp":"2018-10-22 16:20:51","price":19.0672,"volume":12,"bid":19.0672,"ask":19.0778}
{"timestamp":"2018-10-22 16:21:33","price":19.1633,"volume":7,"bid":19.1526,"ask":19.1731}
{"timestamp":"2018-10-22 16:23:03","price":19.0665,"volume":67,"bid":19.0665,"ask":19.0769}
{"timestamp":"2018-10-22 16:23:21","price":19.1073,"volume":1,"bid":19.0982,"ask":19.1073}
{"timestamp":"2018-10-22 16:23:56","price":19.1076,"volume":26,"bid":19.0975,"ask":19.1188}
{"timestamp":"2018-10-22 16:24:16","price":19.0558,"volume":39,"bid":19.0455,"ask":19.0666}
{"timestamp":"2018-10-22 16:24:20","price":19.139,"volume":7,"bid":19.1281,"ask":19.1486}
{"timestamp":"2018-10-22 16:24:54","price":19.1924,"volume":15,"bid":19.1924,"ask":19.2024}
{"timestamp":"2018-10-22 16:24:57","price":19.1404,"volume":41,"bid":19.1311,"ask":19.1404}
{"timestamp":"2018-10-22 16:25:04","price":19.194,"volume":12,"bid":19.1843,"ask":19.2043}
{"timestamp":"2018-10-22 16:25:17","price":19.186,"volume":78,"bid":19.1766,"ask":19.1959}
{"timestamp":"2018-10-22 16:25:18","price":19.1845,"volume":18,"bid":19.1738,"ask":19.1845}
{"timestamp":"2018-10-22 16:25:19","price":19.1659,"volume":2,"bid":19.1659,"ask":19.1764}
{"timestamp":"2018-10-22 16:25:23","price":19.1705,"volume":122,"bid":19.1605,"ask":19.1803}
{"timestamp":"2018-10-22 16:25:24","price":19.1629,"volume":19,"bid":19.1529,"ask":19.1733}
{"timestamp":"2018-10-22 16:26:14","price":19.1776,"volume":3,"bid":19.1675,"ask":19.1877}
{"timestamp":"2018-10-22 16:26:44","price":19.11,"volume":25,"bid":19.11,"ask":19.1192}
{"timestamp":"2018-10-22 16:26:45","price":19.1354,"volume":64,"bid":19.1256,"ask":19.1448}
{"timestamp":"2018-10-22 16:26:47","price":19.1419,"volume":216,"bid":19.1328,"ask":19.1515}
{"timestamp":"2018-10-22 16:27:03","price":19.0773,"volume":296,"bid":19.0675,"ask":19.0874}
{"timestamp":"2018-10-22 16:27:09","price":19.1366,"volume":8,"bid":19.1366,"ask":19.1459}
{"timestamp":"2018-10-22 16:27:19","price":19.1982,"volume":1,"bid":19.1982,"ask":19.2085}
{"timestamp":"2018-10-22 16:27:33","price":19.1653,"volume":3,"bid":19.1549,"ask":19.175}
{"timestamp":"2018-10-22 16:29:01","price":19.1583,"volume":8,"bid":19.149,"ask":19.1686}
{"timestamp":"2018-10-22 16:29:19","price":19.1093,"volume":5,"bid":19.0984,"ask":19.1194}
{"timestamp":"2018-10-22 16:29:20","price":19.0501,"volume":122,"bid":19.0407,"ask":19.0599}
{"timestamp":"2018-10-22 16:29:24","price":19.0331,"volume":328,"bid":19.0229,"ask":19.0331}
{"timestamp":"2018-10-22 16:29:35","price":19.1373,"volume":6,"bid":19.1278,"ask":19.1471}
{"timestamp":"2018-10-22 16:29:50","price":19.066,"volume":25,"bid":19.0569,"ask":19.0773}
{"timestamp":"2018-10-22 16:30:01","price":19.0328,"volume":53,"bid":19.0328,"ask":19.0416}
{"timestamp":"2018-10-22 16:30:01","price":19.0475,"volume":18,"bid":19.0372,"ask":19.0568}
{"timestamp":"2018-10-22 16:30:35","price":19.1648,"volume":18,"bid":19.1552,"ask":19.1648}
{"timestamp":"2018-10-22 16:31:25","price":19.1083,"volume":3,"bid":19.0983,"ask":19.1083}
{"timestamp":"2018-10-22 16:31:25","price":19.0786,"volume":377,"bid":19.0786,"ask":19.0882}
{"timestamp":"2018-10-22 16:32:48","price":19.1756,"volume":14,"bid":19.1756,"ask":19.1858}
{"timestamp":"2018-10-22 16:33:09","price":19.2769,"volume":42,"bid":19.2667,"ask":19.2874}
{"timestamp":"2018-10-22 16:33:10","price":19.1843,"volume":10,"bid":19.1843,"ask":19.1943}
{"timestamp":"2018-10-22 16:33:16","price":19.2117,"volume":49,"bid":19.201,"ask":19.2217}
{"timestamp":"2018-10-22 16:33:21","price":19.25,"volume":351,"bid":19.2407,"ask":19.2597}
{"timestamp":"2018-10-22 16:33:35","price":19.2254,"volume":6,"bid":19.2254,"ask":19.2347}
{"timestamp":"2018-10-22 16:33:38","price":19.2257,"volume":1,"bid":19.216,"ask":19.2355}
{"timestamp":"2018-10-22 16:33:51","price":19.2278,"volume":7,"bid":19.2183,"ask":19.2378}
{"timestamp":"2018-10-22 16:34:18","price":19.1764,"volume":9,"bid":19.1653,"ask":19.1859}
{"timestamp":"2018-10-22 16:35:18","price":19.1378,"volume":30,"bid":19.1278,"ask":19.1479}
{"timestamp":"2018-10-22 16:35:25","price":19.1615,"volume":13,"bid":19.1516,"ask":19.1716}
{"timestamp":"2018-10-22 16:35:56","price":19.2036,"volume":78,"bid":19.1938,"ask":19.2036}
{"timestamp":"2018-10-22 16:36:15","price":19.2406,"volume":64,"bid":19.2299,"ask":19.2504}
{"timestamp":"2018-10-22 16:37:49","price":19.229,"volume":40,"bid":19.2181,"ask":19.2388}
{"timestamp":"2018-10-22 16:37:56","price":19.2577,"volume":37,"bid":19.2577,"ask":19.2679}
{"timestamp":"2018-10-22 16:37:57","price":19.23,"volume":7,"bid":19.23,"ask":19.2404}
{"timestamp":"2018-10-22 16:38:04","price":19.2353,"volume":17,"bid":19.2256,"ask":19.2447}
{"timestamp":"2018-10-22 16:38:07","price":19.3573,"volume":11,"bid":19.3573,"ask":19.3684}
{"timestamp":"2018-10-22 16:38:12","price":19.3388,"volume":10,"bid":19.3289,"ask":19.3489}
{"timestamp":"2018-10-22 16:38:44","price":19.3204,"volume":21,"bid":19.3105,"ask":19.3299}
{"timestamp":"2018-10-22 16:38:47","price":19.2266,"volume":17,"bid":19.2172,"ask":19.2366}
{"timestamp":"2018-10-22 16:38:55","price":19.2952,"volume":37,"bid":19.2855,"ask":19.3052}
{"timestamp":"2018-10-22 16:39:04","price":19.3034,"volume":4,"bid":19.2935,"ask":19.3034}
{"timestamp":"2018-10-22 16:39:16","price":19.3453,"volume":9,"bid":19.3453,"ask":19.3561}
{"timestamp":"2018-10-22 16:39:45","price":19.2829,"volume":18,"bid":19.2829,"ask":19.2927}
{"timestamp":"2018-10-22 16:39:58","price":19.356,"volume":33,"bid":19.3457,"ask":19.356}
{"timestamp":"2018-10-22 16:39:58","price":19.3729,"volume":6,"bid":19.3621,"ask":19.3827}
{"timestamp":"2018-10-22 16:40:03","price":19.4403,"volume":7,"bid":19.4296,"ask":19.4515}
{"timestamp":"2018-10-22 16:40:11","price":19.4338,"volume":68,"bid":19.4246,"ask":19.4428}
{"timestamp":"2018-10-22 16:40:19","price":19.4008,"volume":3,"bid":19.3904,"ask":19.4008}
{"timestamp":"2018-10-22 16:40:26","price":19.3599,"volume":183,"bid":19.3492,"ask":19.3692}
{"timestamp":"2018-10-22 16:40:28","price":19.4603,"volume":25,"bid":19.4603,"ask":19.4708}
{"timestamp":"2018-10-22 16:40:30","price":19.3744,"volume":14,"bid":19.3651,"ask":19.3744}
{"timestamp":"2018-10-22 16:40:36","price":19.3983,"volume":370,"bid":19.388,"ask":19.4083}
{"timestamp":"2018-10-22 16:40:40","price":19.4614,"volume":32,"bid":19.4614,"ask":19.4712}
{"timestamp":"2018-10-22 16:40:45","price":19.4769,"volume":30,"bid":19.4672,"ask":19.4868}
{"timestamp":"2018-10-22 16:40:45","price":19.3696,"volume":1,"bid":19.3596,"ask":19.3786}
{"timestamp":"2018-10-22 16:40:46","price":19.3852,"volume":4,"bid":19.3752,"ask":19.3852}
{"timestamp":"2018-10-22 16:40:49","price":19.3707,"volume":4,"bid":19.3707,"ask":19.3812}
{"timestamp":"2018-10-22 16:41:09","price":19.3702,"volume":984,"bid":19.3592,"ask":19.3702}
{"timestamp":"2018-10-22 16:41:10","price":19.3646,"volume":14,"bid":19.3549,"ask":19.3646}
{"timestamp":"2018-10-22 16:41:19","price":19.4345,"volume":365,"bid":19.426,"ask":19.4345}
{"timestamp":"2018-10-22 16:41:44","price":19.323,"volume":122,"bid":19.3132,"ask":19.3337}
{"timestamp":"2018-10-22 16:42:06","price":19.2801,"volume":82,"bid":19.2709,"ask":19.2906}
{"timestamp":"2018-10-22 16:42:13","price":19.3464,"volume":63,"bid":19.337,"ask":19.3464}
{"timestamp":"2018-10-22 16:42:14","price":19.3126,"volume":365,"bid":19.3126,"ask":19.322}
{"timestamp":"2018-10-22 16:42:17","price":19.2368,"volume":297,"bid":19.2368,"ask":19.2467}
{"timestamp":"2018-10-22 16:42:22","price":19.3009,"volume":26,"bid":19.2907,"ask":19.311}
{"timestamp":"2018-10-22 16:42:27","price":19.3278,"volume":96,"bid":19.3173,"ask":19.3382}
{"timestamp":"2018-10-22 16:42:37","price":19.301,"volume":136,"bid":19.2909,"ask":19.3112}
{"timestamp":"2018-10-22 16:43:08","price":19.3172,"volume":284,"bid":19.3078,"ask":19.3268}
{"timestamp":"2018-10-22 16:43:14","price":19.29,"volume":4,"bid":19.29,"ask":19.2999}
{"timestamp":"2018-10-22 16:44:26","price":19.3273,"volume":5,"bid":19.3165,"ask":19.3273}
{"timestamp":"2018-10-22 16:44:38","price":19.3019,"volume":2,"bid":19.2928,"ask":19.3119}
{"timestamp":"2018-10-22 16:45:32","price":19.2405,"volume":4,"bid":19.23,"ask":19.2511}
{"timestamp":"2018-10-22 16:46:03","price":19.2541,"volume":6,"bid":19.2541,"ask":19.2638}
{"timestamp":"2018-10-22 16:46:12","price":19.205,"volume":454,"bid":19.1955,"ask":19.2154}
{"timestamp":"2018-10-22 16:46:13","price":19.2669,"volume":89,"bid":19.2568,"ask":19.2764}
{"timestamp":"2018-10-22 16:46:27","price":19.1508,"volume":47,"bid":19.1508,"ask":19.1613}
{"timestamp":"2018-10-22 16:46:45","price":19.1572,"volume":16,"bid":19.1471,"ask":19.1572}
{"timestamp":"2018-10-22 16:46:48","price":19.223,"volume":1,"bid":19.2125,"ask":19.2328}
{"timestamp":"2018-10-22 16:47:16","price":19.2334,"volume":23,"bid":19.2237,"ask":19.2433}
{"timestamp":"2018-10-22 16:48:49","price":19.2793,"volume":15,"bid":19.2693,"ask":19.2793}
{"timestamp":"2018-10-22 16:49:11","price":19.2228,"volume":13,"bid":19.2228,"ask":19.2333}
{"timestamp":"2018-10-22 16:49:24","price":19.1614,"volume":8,"bid":19.151,"ask":19.1717}
{"timestamp":"2018-10-22 16:49:25","price":19.2149,"volume":328,"bid":19.2149,"ask":19.2237}
{"timestamp":"2018-10-22 16:49:30","price":19.1835,"volume":98,"bid":19.1835,"ask":19.1945}
{"timestamp":"2018-10-22 16:49:59","price":19.151,"volume":156,"bid":19.151,"ask":19.1612}
{"timestamp":"2018-10-22 16:50:06","price":19.1476,"volume":46,"bid":19.1368,"ask":19.1476}
{"timestamp":"2018-10-22 16:50:30","price":19.1672,"volume":8,"bid":19.1573,"ask":19.1777}
{"timestamp":"2018-10-22 16:50:38","price":19.2387,"volume":164,"bid":19.2387,"ask":19.2495}
{"timestamp":"2018-10-22 16:51:29","price":19.2297,"volume":3,"bid":19.2196,"ask":19.2401}
{"timestamp":"2018-10-22 16:52:24","price":19.2605,"volume":13,"bid":19.2508,"ask":19.2695}
{"timestamp":"2018-10-22 16:52:27","price":19.2754,"volume":3,"bid":19.2754,"ask":19.2846}
{"timestamp":"2018-10-22 16:53:35","price":19.2843,"volume":1,"bid":19.2843,"ask":19.2943}
{"timestamp":"2018-10-22 16:53:45","price":19.2061,"volume":142,"bid":19.196,"ask":19.216}
{"timestamp":"2018-10-22 16:54:04","price":19.249,"volume":1,"bid":19.2385,"ask":19.2597}
{"timestamp":"2018-10-22 16:56:07","price":19.291,"volume":698,"bid":19.291,"ask":19.3011}
{"timestamp":"2018-10-22 16:56:34","price":19.2633,"volume":328,"bid":19.2533,"ask":19.2633}
{"timestamp":"2018-10-22 16:58:32","price":19.2163,"volume":61,"bid":19.2064,"ask":19.2163}
{"timestamp":"2018-10-22 16:59:10","price":19.2084,"volume":23,"bid":19.1983,"ask":19.2183}
{"timestamp":"2018-10-22 16:59:45","price":19.2104,"volume":7,"bid":19.1996,"ask":19.2104}
{"timestamp":"2018-10-22 16:59:49","price":19.268,"volume":11,"bid":19.2576,"ask":19.268}
{"timestamp":"2018-10-22 17:00:56","price":19.2132,"volume":138,"bid":19.2029,"ask":19.223}
{"timestamp":"2018-10-22 17:01:12","price":19.2113,"volume":692,"bid":19.2013,"ask":19.2113}
{"timestamp":"2018-10-22 17:01:26","price":19.2648,"volume":328,"bid":19.2553,"ask":19.2648}
{"timestamp":"2018-10-22 17:01:40","price":19.2214,"volume":10,"bid":19.2111,"ask":19.2214}
{"timestamp":"2018-10-22 17:01:40","price":19.2247,"volume":134,"bid":19.2247,"ask":19.234}
{"timestamp":"2018-10-22 17:01:58","price":19.2148,"volume":30,"bid":19.2049,"ask":19.2245}
{"timestamp":"2018-10-22 17:03:04","price":19.1915,"volume":7,"bid":19.1809,"ask":19.1915}
{"timestamp":"2018-10-22 17:03:19","price":19.1725,"volume":164,"bid":19.1626,"ask":19.1725}
{"timestamp":"2018-10-22 17:03:28","price":19.2434,"volume":85,"bid":19.2336,"ask":19.253}
{"timestamp":"2018-10-22 17:03:38","price":19.115,"volume":42,"bid":19.1051,"ask":19.1239}
{"timestamp":"2018-10-22 17:03:52","price":19.0727,"volume":16,"bid":19.0626,"ask":19.0831}
{"timestamp":"2018-10-22 17:04:45","price":19.0675,"volume":7,"bid":19.0675,"ask":19.0778}
{"timestamp":"2018-10-22 17:05:15","price":19.1326,"volume":148,"bid":19.1232,"ask":19.1419}
{"timestamp":"2018-10-22 17:05:34","price":19.1942,"volume":82,"bid":19.1942,"ask":19.2035}
{"timestamp":"2018-10-22 17:06:36","price":19.1283,"volume":6,"bid":19.1179,"ask":19.1283}
{"timestamp":"2018-10-22 17:07:37","price":19.1727,"volume":984,"bid":19.1727,"ask":19.1825}
{"timestamp":"2018-10-22 17:08:10","price":19.0781,"volume":335,"bid":19.0679,"ask":19.0881}
{"timestamp":"2018-10-22 17:08:15","price":19.1452,"volume":44,"bid":19.1452,"ask":19.155}
{"timestamp":"2018-10-22 17:08:21","price":19.0786,"volume":328,"bid":19.0689,"ask":19.0786}
{"timestamp":"2018-10-22 17:09:01","price":19.0911,"volume":1,"bid":19.081,"ask":19.102}
{"timestamp":"2018-10-22 17:09:12","price":19.1136,"volume":328,"bid":19.1039,"ask":19.1239}
{"timestamp":"2018-10-22 17:09:34","price":19.1646,"volume":35,"bid":19.1548,"ask":19.174}
{"timestamp":"2018-10-22 17:10:29","price":19.1063,"volume":2,"bid":19.1063,"ask":19.116}
{"timestamp":"2018-10-22 17:10:29","price":19.0956,"volume":4,"bid":19.0956,"ask":19.1059}
{"timestamp":"2018-10-22 17:11:10","price":19.1547,"volume":140,"bid":19.1447,"ask":19.1645}
{"timestamp":"2018-10-22 17:15:49","price":19.0474,"volume":1,"bid":19.0367,"ask":19.0574}
{"timestamp":"2018-10-22 17:16:18","price":19.1388,"volume":328,"bid":19.1288,"ask":19.1486}
{"timestamp":"2018-10-22 17:16:45","price":19.156,"volume":168,"bid":19.1463,"ask":19.1655}
{"timestamp":"2018-10-22 17:17:43","price":19.1278,"volume":15,"bid":19.1174,"ask":19.1278}
{"timestamp":"2018-10-22 17:18:01","price":18.9906,"volume":182,"bid":18.9906,"ask":19.0007}
{"timestamp":"2018-10-22 17:18:38","price":18.9443,"volume":984,"bid":18.934,"ask":18.9538}
{"timestamp":"2018-10-22 17:18:38","price":18.934,"volume":103,"bid":18.9239,"ask":18.934}
{"timestamp":"2018-10-22 17:18:41","price":19.0446,"volume":6,"bid":19.0446,"ask":19.0544}
{"timestamp":"2018-10-22 17:18:44","price":18.9652,"volume":102,"bid":18.9551,"ask":18.9753}
{"timestamp":"2018-10-22 17:18:52","price":18.9448,"volume":132,"bid":18.9343,"ask":18.9448}
{"timestamp":"2018-10-22 17:18:52","price":18.9763,"volume":132,"bid":18.9672,"ask":18.9877}
{"timestamp":"2018-10-22 17:19:03","price":19.034,"volume":6,"bid":19.024,"ask":19.034}
{"timestamp":"2018-10-22 17:20:19","price":19.1074,"volume":328,"bid":19.0983,"ask":19.1164}
{"timestamp":"2018-10-22 17:20:55","price":19.0851,"volume":195,"bid":19.0851,"ask":19.094}
{"timestamp":"2018-10-22 17:21:04","price":19.084,"volume":31,"bid":19.084,"ask":19.0937}
{"timestamp":"2018-10-22 17:21:27","price":18.9674,"volume":102,"bid":18.9573,"ask":18.9674}
{"timestamp":"2018-10-22 17:22:28","price":19.033,"volume":33,"bid":19.033,"ask":19.0425}
{"timestamp":"2018-10-22 17:23:23","price":19.0702,"volume":7,"bid":19.0702,"ask":19.0801}
{"timestamp":"2018-10-22 17:24:00","price":19.0415,"volume":72,"bid":19.0311,"ask":19.0518}
{"timestamp":"2018-10-22 17:24:21","price":19.0806,"volume":226,"bid":19.0705,"ask":19.0909}
{"timestamp":"2018-10-22 17:25:36","price":19.0409,"volume":26,"bid":19.0313,"ask":19.0409}
{"timestamp":"2018-10-22 17:25:38","price":19.0881,"volume":42,"bid":19.0776,"ask":19.0977}
{"timestamp":"2018-10-22 17:25:40","price":19.0426,"volume":28,"bid":19.0426,"ask":19.0524}
{"timestamp":"2018-10-22 17:26:06","price":19.049,"volume":17,"bid":19.0394,"ask":19.0582}
{"timestamp":"2018-10-22 17:26:22","price":19.0563,"volume":82,"bid":19.0563,"ask":19.0662}
{"timestamp":"2018-10-22 17:26:22","price":19.0663,"volume":82,"bid":19.0564,"ask":19.0761}
{"timestamp":"2018-10-22 17:26:36","price":19.0789,"volume":215,"bid":19.0789,"ask":19.0888}
{"timestamp":"2018-10-22 17:27:02","price":19.0858,"volume":5,"bid":19.0761,"ask":19.0858}
{"timestamp":"2018-10-22 17:27:33","price":19.1072,"volume":16,"bid":19.1072,"ask":19.1168}
{"timestamp":"2018-10-22 17:29:05","price":19.1532,"volume":46,"bid":19.143,"ask":19.1631}
{"timestamp":"2018-10-22 17:29:52","price":19.1026,"volume":656,"bid":19.0934,"ask":19.1124}
{"timestamp":"2018-10-22 17:31:40","price":19.1255,"volume":6,"bid":19.1255,"ask":19.1349}
{"timestamp":"2018-10-22 17:31:48","price":19.1094,"volume":5,"bid":19.0979,"ask":19.1094}
{"timestamp":"2018-10-22 17:32:27","price":19.1558,"volume":323,"bid":19.1558,"ask":19.1657}
{"timestamp":"2018-10-22 17:33:17","price":19.1327,"volume":1128,"bid":19.1228,"ask":19.1431}
{"timestamp":"2018-10-22 17:34:34","price":19.1066,"volume":1,"bid":19.0966,"ask":19.1169}
{"timestamp":"2018-10-22 17:35:30","price":19.1773,"volume":4,"bid":19.1672,"ask":19.1773}
{"timestamp":"2018-10-22 17:35:38","price":19.1263,"volume":69,"bid":19.1172,"ask":19.1358}
{"timestamp":"2018-10-22 17:37:43","price":19.2065,"volume":14,"bid":19.2065,"ask":19.2166}
{"timestamp":"2018-10-22 17:37:49","price":19.1472,"volume":2485,"bid":19.1371,"ask":19.1567}
{"timestamp":"2018-10-22 17:37:57","price":19.1364,"volume":328,"bid":19.1267,"ask":19.1364}
{"timestamp":"2018-10-22 17:38:24","price":19.2083,"volume":44,"bid":19.1978,"ask":19.218}
{"timestamp":"2018-10-22 17:38:48","price":19.1459,"volume":660,"bid":19.1459,"ask":19.1553}
{"timestamp":"2018-10-22 17:42:24","price":19.0949,"volume":8,"bid":19.0949,"ask":19.1047}
{"timestamp":"2018-10-22 17:42:53","price":19.1343,"volume":8,"bid":19.1245,"ask":19.1343}
{"timestamp":"2018-10-22 17:43:25","price":19.1956,"volume":1,"bid":19.1856,"ask":19.2063}
{"timestamp":"2018-10-22 17:43:36","price":19.0822,"volume":1,"bid":19.0725,"ask":19.0925}
{"timestamp":"2018-10-22 17:44:01","price":19.128,"volume":36,"bid":19.1174,"ask":19.1384}
{"timestamp":"2018-10-22 17:45:17","price":19.1735,"volume":121,"bid":19.1632,"ask":19.1837}
{"timestamp":"2018-10-22 17:45:42","price":19.1596,"volume":18,"bid":19.1491,"ask":19.1698}
{"timestamp":"2018-10-22 17:46:32","price":19.0915,"volume":51,"bid":19.0915,"ask":19.1005}
{"timestamp":"2018-10-22 17:46:40","price":19.1797,"volume":4,"bid":19.1698,"ask":19.19}
{"timestamp":"2018-10-22 17:47:53","price":19.0389,"volume":51,"bid":19.0287,"ask":19.0488}
{"timestamp":"2018-10-22 17:48:15","price":19.0967,"volume":29,"bid":19.0868,"ask":19.1065}
{"timestamp":"2018-10-22 17:48:39","price":19.1556,"volume":15,"bid":19.1459,"ask":19.1651}
{"timestamp":"2018-10-22 17:49:05","price":19.1969,"volume":284,"bid":19.1877,"ask":19.2067}
{"timestamp":"2018-10-22 17:49:14","price":19.0808,"volume":52,"bid":19.0707,"ask":19.0808}
{"timestamp":"2018-10-22 17:49:15","price":19.0848,"volume":2,"bid":19.0743,"ask":19.0951}
{"timestamp":"2018-10-22 17:50:00","price":19.1135,"volume":4,"bid":19.1043,"ask":19.1233}
{"timestamp":"2018-10-22 17:50:06","price":19.1323,"volume":6,"bid":19.1228,"ask":19.1419}
{"timestamp":"2018-10-22 17:50:19","price":19.0981,"volume":24,"bid":19.088,"ask":19.0981}
{"timestamp":"2018-10-22 17:50:57","price":19.1422,"volume":7,"bid":19.1322,"ask":19.1422}
{"timestamp":"2018-10-22 17:51:18","price":19.1683,"volume":1,"bid":19.1586,"ask":19.1783}
{"timestamp":"2018-10-22 17:51:23","price":19.0804,"volume":77,"bid":19.0706,"ask":19.0804}
{"timestamp":"2018-10-22 17:53:30","price":19.1132,"volume":44,"bid":19.1034,"ask":19.1229}
{"timestamp":"2018-10-22 17:54:28","price":19.044,"volume":3,"bid":19.0344,"ask":19.0532}
{"timestamp":"2018-10-22 17:55:26","price":19.113,"volume":2,"bid":19.1031,"ask":19.1219}
{"timestamp":"2018-10-22 17:55:31","price":18.9878,"volume":17,"bid":18.978,"ask":18.998}
{"timestamp":"2018-10-22 17:56:03","price":19.046,"volume":820,"bid":19.046,"ask":19.0563}
{"timestamp":"2018-10-22 17:56:10","price":19.0712,"volume":197,"bid":19.062,"ask":19.0814}
{"timestamp":"2018-10-22 17:56:11","price":19.0906,"volume":27,"bid":19.0811,"ask":19.1003}
{"timestamp":"2018-10-22 17:56:38","price":19.0827,"volume":6,"bid":19.0719,"ask":19.0925}
{"timestamp":"2018-10-22 17:56:40","price":19.0512,"volume":795,"bid":19.0405,"ask":19.0607}
{"timestamp":"2018-10-22 17:57:10","price":19.092,"volume":32,"bid":19.0815,"ask":19.1019}
{"timestamp":"2018-10-22 17:57:30","price":19.0411,"volume":17,"bid":19.0314,"ask":19.0501}
{"timestamp":"2018-10-22 17:58:28","price":19.0195,"volume":16,"bid":19.0195,"ask":19.0301}
{"timestamp":"2018-10-22 17:59:18","price":19.0936,"volume":656,"bid":19.0831,"ask":19.1039}
{"timestamp":"2018-10-22 17:59:23","price":19.0386,"volume":4,"bid":19.0386,"ask":19.0482}
{"timestamp":"2018-10-22 17:59:33","price":19.0591,"volume":7,"bid":19.0591,"ask":19.0688}
{"timestamp":"2018-10-22 18:00:37","price":19.11,"volume":23,"bid":19.1004,"ask":19.1205}
{"timestamp":"2018-10-22 18:00:43","price":19.0507,"volume":112,"bid":19.0507,"ask":19.0605}
{"timestamp":"2018-10-22 18:05:30","price":19.0791,"volume":349,"bid":19.0791,"ask":19.0898}
{"timestamp":"2018-10-22 18:09:06","price":19.1552,"volume":4,"bid":19.1459,"ask":19.1655}
{"timestamp":"2018-10-22 18:09:08","price":19.0702,"volume":28,"bid":19.0608,"ask":19.0801}
{"timestamp":"2018-10-22 18:10:04","price":19.0887,"volume":5,"bid":19.0786,"ask":19.0983}
{"timestamp":"2018-10-22 18:10:11","price":19.0968,"volume":72,"bid":19.0869,"ask":19.0968}
{"timestamp":"2018-10-22 18:10:11","price":19.1138,"volume":84,"bid":19.1042,"ask":19.1234}
{"timestamp":"2018-10-22 18:13:59","price":19.0789,"volume":36,"bid":19.0678,"ask":19.0789}
{"timestamp":"2018-10-22 18:14:58","price":19.2076,"volume":29,"bid":19.1979,"ask":19.2171}
{"timestamp":"2018-10-22 18:18:35","price":19.1263,"volume":4,"bid":19.1161,"ask":19.1372}
{"timestamp":"2018-10-22 18:18:35","price":19.1158,"volume":1,"bid":19.1055,"ask":19.1259}
{"timestamp":"2018-10-22 18:20:36","price":19.1129,"volume":10,"bid":19.1129,"ask":19.1233}
{"timestamp":"2018-10-22 18:20:38","price":19.0618,"volume":64,"bid":19.0532,"ask":19.0721}
{"timestamp":"2018-10-22 18:25:50","price":19.1001,"volume":17,"bid":19.0896,"ask":19.1001}
{"timestamp":"2018-10-22 18:27:14","price":19.1136,"volume":365,"bid":19.1039,"ask":19.1228}
{"timestamp":"2018-10-22 18:27:27","price":19.1327,"volume":98,"bid":19.1327,"ask":19.1432}
{"timestamp":"2018-10-22 18:27:43","price":19.1568,"volume":24,"bid":19.1473,"ask":19.1661}
{"timestamp":"2018-10-22 18:29:16","price":19.1272,"volume":529,"bid":19.1173,"ask":19.1376}
{"timestamp":"2018-10-22 18:33:50","price":19.1558,"volume":33,"bid":19.1457,"ask":19.1558}
{"timestamp":"2018-10-22 18:34:05","price":19.1921,"volume":1,"bid":19.1816,"ask":19.2024}
{"timestamp":"2018-10-22 18:34:17","price":19.14,"volume":350,"bid":19.14,"ask":19.1502}
{"timestamp":"2018-10-22 18:34:33","price":19.1226,"volume":26,"bid":19.1124,"ask":19.1226}
{"timestamp":"2018-10-22 18:34:34","price":19.1857,"volume":1,"bid":19.1857,"ask":19.1959}
{"timestamp":"2018-10-22 18:34:42","price":19.2397,"volume":82,"bid":19.2397,"ask":19.2505}
{"timestamp":"2018-10-22 18:34:50","price":19.2574,"volume":559,"bid":19.2574,"ask":19.2671}
{"timestamp":"2018-10-22 18:34:53","price":19.1352,"volume":464,"bid":19.1249,"ask":19.1455}
{"timestamp":"2018-10-22 18:35:12","price":19.2279,"volume":8,"bid":19.2171,"ask":19.2279}
{"timestamp":"2018-10-22 18:35:37","price":19.1801,"volume":42,"bid":19.1801,"ask":19.1903}
{"timestamp":"2018-10-22 18:35:40","price":19.2147,"volume":521,"bid":19.2038,"ask":19.2147}
{"timestamp":"2018-10-22 18:36:11","price":19.2103,"volume":129,"bid":19.2004,"ask":19.2202}
{"timestamp":"2018-10-22 18:36:36","price":19.1795,"volume":656,"bid":19.1698,"ask":19.1891}
{"timestamp":"2018-10-22 18:36:45","price":19.2457,"volume":5,"bid":19.2351,"ask":19.2555}
{"timestamp":"2018-10-22 18:36:46","price":19.2237,"volume":46,"bid":19.2237,"ask":19.2343}
{"timestamp":"2018-10-22 18:38:59","price":19.2324,"volume":82,"bid":19.2324,"ask":19.2421}
{"timestamp":"2018-10-22 18:40:05","price":19.1815,"volume":328,"bid":19.1715,"ask":19.1908}
{"timestamp":"2018-10-22 18:41:07","price":19.1797,"volume":122,"bid":19.1693,"ask":19.1797}
{"timestamp":"2018-10-22 18:41:57","price":19.1906,"volume":6,"bid":19.1804,"ask":19.2016}
{"timestamp":"2018-10-22 18:42:25","price":19.2174,"volume":951,"bid":19.2075,"ask":19.2174}
{"timestamp":"2018-10-22 18:42:27","price":19.1189,"volume":9,"bid":19.1189,"ask":19.1294}
{"timestamp":"2018-10-22 18:44:45","price":19.2107,"volume":33,"bid":19.2006,"ask":19.2208}
{"timestamp":"2018-10-22 18:45:07","price":19.1755,"volume":82,"bid":19.1755,"ask":19.1848}
{"timestamp":"2018-10-22 18:45:07","price":19.2087,"volume":656,"bid":19.199,"ask":19.22}
{"timestamp":"2018-10-22 18:45:07","price":19.2075,"volume":169,"bid":19.2075,"ask":19.2183}
{"timestamp":"2018-10-22 18:45:19","price":19.292,"volume":8509,"bid":19.292,"ask":19.302}
{"timestamp":"2018-10-22 18:45:20","price":19.1626,"volume":984,"bid":19.1527,"ask":19.1732}
{"timestamp":"2018-10-22 18:45:23","price":19.1906,"volume":984,"bid":19.1795,"ask":19.201}
{"timestamp":"2018-10-22 18:45:49","price":19.188,"volume":5,"bid":19.1782,"ask":19.1976}
{"timestamp":"2018-10-22 18:47:57","price":19.1662,"volume":4,"bid":19.1566,"ask":19.1662}
{"timestamp":"2018-10-22 18:48:04","price":19.2286,"volume":328,"bid":19.2189,"ask":19.2286}
{"timestamp":"2018-10-22 18:49:08","price":19.1891,"volume":142,"bid":19.1795,"ask":19.1977}
{"timestamp":"2018-10-22 18:50:08","price":19.1605,"volume":37,"bid":19.1515,"ask":19.1605}
{"timestamp":"2018-10-22 18:54:50","price":19.1359,"volume":26,"bid":19.1359,"ask":19.1453}
{"timestamp":"2018-10-22 18:58:23","price":19.1235,"volume":20,"bid":19.1128,"ask":19.1331}
{"timestamp":"2018-10-22 18:58:52","price":19.1267,"volume":984,"bid":19.1168,"ask":19.1368}
{"timestamp":"2018-10-22 18:59:07","price":19.1649,"volume":2,"bid":19.1649,"ask":19.1752}
{"timestamp":"2018-10-22 19:00:50","price":19.1689,"volume":14,"bid":19.1591,"ask":19.1689}
{"timestamp":"2018-10-22 19:01:09","price":19.1155,"volume":10,"bid":19.1155,"ask":19.1254}
{"timestamp":"2018-10-22 19:01:56","price":19.1483,"volume":6,"bid":19.1379,"ask":19.1483}
{"timestamp":"2018-10-22 19:05:51","price":19.1068,"volume":2,"bid":19.0967,"ask":19.1165}
{"timestamp":"2018-10-22 19:07:59","price":19.1291,"volume":328,"bid":19.1196,"ask":19.1388}
{"timestamp":"2018-10-22 19:09:18","price":19.1044,"volume":3,"bid":19.0944,"ask":19.1044}
{"timestamp":"2018-10-22 19:12:26","price":19.1791,"volume":328,"bid":19.169,"ask":19.1895}
{"timestamp":"2018-10-22 19:13:16","price":19.168,"volume":764,"bid":19.1575,"ask":19.168}
{"timestamp":"2018-10-22 19:15:19","price":19.2142,"volume":23,"bid":19.2044,"ask":19.225}
{"timestamp":"2018-10-22 19:15:20","price":19.2156,"volume":11,"bid":19.2156,"ask":19.2258}
{"timestamp":"2018-10-22 19:15:38","price":19.2561,"volume":7,"bid":19.2561,"ask":19.2658}
{"timestamp":"2018-10-22 19:15:40","price":19.2799,"volume":132,"bid":19.2799,"ask":19.2894}
{"timestamp":"2018-10-22 19:16:05","price":19.2483,"volume":2,"bid":19.2384,"ask":19.2583}
{"timestamp":"2018-10-22 19:16:08","price":19.1415,"volume":33,"bid":19.132,"ask":19.1415}
{"timestamp":"2018-10-22 19:16:31","price":19.2322,"volume":653,"bid":19.223,"ask":19.2428}
{"timestamp":"2018-10-22 19:18:07","price":19.1702,"volume":16,"bid":19.1702,"ask":19.1806}
{"timestamp":"2018-10-22 19:18:21","price":19.1942,"volume":55,"bid":19.1844,"ask":19.2045}
{"timestamp":"2018-10-22 19:19:50","price":19.1832,"volume":911,"bid":19.1733,"ask":19.192}
{"timestamp":"2018-10-22 19:23:58","price":19.2412,"volume":7,"bid":19.2308,"ask":19.2523}
{"timestamp":"2018-10-22 19:23:59","price":19.2323,"volume":571,"bid":19.2224,"ask":19.243}
{"timestamp":"2018-10-22 19:24:02","price":19.2613,"volume":434,"bid":19.2511,"ask":19.2716}
{"timestamp":"2018-10-22 19:24:23","price":19.1892,"volume":4,"bid":19.1796,"ask":19.1991}
{"timestamp":"2018-10-22 19:25:14","price":19.2502,"volume":359,"bid":19.2502,"ask":19.2602}
{"timestamp":"2018-10-22 19:25:48","price":19.2373,"volume":10,"bid":19.2264,"ask":19.2373}
{"timestamp":"2018-10-22 19:27:00","price":19.2946,"volume":17,"bid":19.2857,"ask":19.3042}
{"timestamp":"2018-10-22 19:27:14","price":19.2055,"volume":103,"bid":19.1952,"ask":19.2155}
{"timestamp":"2018-10-22 19:27:18","price":19.2698,"volume":60,"bid":19.2698,"ask":19.2798}
{"timestamp":"2018-10-22 19:27:25","price":19.1566,"volume":60,"bid":19.1566,"ask":19.1672}
{"timestamp":"2018-10-22 19:27:52","price":19.2049,"volume":33,"bid":19.1953,"ask":19.2154}
{"timestamp":"2018-10-22 19:28:26","price":19.2005,"volume":535,"bid":19.1911,"ask":19.2108}
{"timestamp":"2018-10-22 19:29:58","price":19.2584,"volume":388,"bid":19.249,"ask":19.2689}
{"timestamp":"2018-10-22 19:30:19","price":19.1803,"volume":2,"bid":19.1706,"ask":19.1912}
{"timestamp":"2018-10-22 19:31:08","price":19.2303,"volume":164,"bid":19.2202,"ask":19.2303}
{"timestamp":"2018-10-22 19:38:42","price":19.1373,"volume":365,"bid":19.128,"ask":19.1465}
{"timestamp":"2018-10-22 19:38:50","price":19.1909,"volume":80,"bid":19.1809,"ask":19.2012}
{"timestamp":"2018-10-22 19:39:13","price":19.2296,"volume":4,"bid":19.2296,"ask":19.2394}
{"timestamp":"2018-10-22 19:39:14","price":19.2557,"volume":23,"bid":19.2461,"ask":19.2557}
{"timestamp":"2018-10-22 19:40:07","price":19.2361,"volume":63,"bid":19.2263,"ask":19.2361}
{"timestamp":"2018-10-22 19:40:55","price":19.2038,"volume":4,"bid":19.1944,"ask":19.2138}
{"timestamp":"2018-10-22 19:42:42","price":19.1452,"volume":17,"bid":19.1346,"ask":19.1547}
{"timestamp":"2018-10-22 19:42:54","price":19.1976,"volume":328,"bid":19.1976,"ask":19.2077}
{"timestamp":"2018-10-22 19:48:31","price":19.1831,"volume":93,"bid":19.1731,"ask":19.1934}
{"timestamp":"2018-10-22 19:49:35","price":19.224,"volume":10,"bid":19.2139,"ask":19.2348}
{"timestamp":"2018-10-22 19:49:37","price":19.3073,"volume":179,"bid":19.2971,"ask":19.3073}
{"timestamp":"2018-10-22 19:49:39","price":19.229,"volume":820,"bid":19.2189,"ask":19.229}
{"timestamp":"2018-10-22 19:50:33","price":19.1977,"volume":47,"bid":19.1867,"ask":19.2072}
{"timestamp":"2018-10-22 19:51:41","price":19.2096,"volume":3,"bid":19.1998,"ask":19.2196}
{"timestamp":"2018-10-22 19:53:40","price":19.1864,"volume":30,"bid":19.1772,"ask":19.1955}
{"timestamp":"2018-10-22 19:54:15","price":19.1338,"volume":33,"bid":19.1225,"ask":19.1338}
{"timestamp":"2018-10-22 19:54:18","price":19.1219,"volume":33,"bid":19.112,"ask":19.1321}
{"timestamp":"2018-10-22 19:54:32","price":19.1243,"volume":12,"bid":19.1243,"ask":19.1351}
{"timestamp":"2018-10-22 19:54:32","price":19.1914,"volume":33,"bid":19.1818,"ask":19.1914}
{"timestamp":"2018-10-22 19:55:32","price":19.107,"volume":1,"bid":19.0978,"ask":19.1159}
{"timestamp":"2018-10-22 19:55:33","price":19.1537,"volume":8,"bid":19.1537,"ask":19.163}
{"timestamp":"2018-10-22 19:55:35","price":19.1775,"volume":1,"bid":19.168,"ask":19.1871}
{"timestamp":"2018-10-22 19:55:53","price":19.1587,"volume":3,"bid":19.1484,"ask":19.1693}
{"timestamp":"2018-10-22 19:57:17","price":19.1537,"volume":51,"bid":19.1437,"ask":19.1632}
{"timestamp":"2018-10-22 19:57:47","price":19.0501,"volume":7,"bid":19.0409,"ask":19.0599}
{"timestamp":"2018-10-22 19:57:53","price":19.1159,"volume":6,"bid":19.1064,"ask":19.1159}
{"timestamp":"2018-10-22 19:59:59","price":19.0508,"volume":518,"bid":19.0404,"ask":19.0508}
{"timestamp":"2018-10-22 20:00:03","price":19.0382,"volume":365,"bid":19.0284,"ask":19.0484}
{"timestamp":"2018-10-22 20:00:10","price":19.087,"volume":27,"bid":19.0771,"ask":19.0971}
{"timestamp":"2018-10-22 20:00:14","price":19.0206,"volume":41,"bid":19.0206,"ask":19.0312}
{"timestamp":"2018-10-22 20:01:30","price":19.1232,"volume":637,"bid":19.1132,"ask":19.1232}
{"timestamp":"2018-10-22 20:02:40","price":19.0974,"volume":14,"bid":19.0869,"ask":19.1084}
{"timestamp":"2018-10-22 20:03:17","price":19.1293,"volume":164,"bid":19.1188,"ask":19.1397}
{"timestamp":"2018-10-22 20:12:47","price":19.1348,"volume":164,"bid":19.1348,"ask":19.1445}
{"timestamp":"2018-10-22 20:14:25","price":19.1742,"volume":11,"bid":19.1642,"ask":19.1844}
{"timestamp":"2018-10-22 20:14:28","price":19.1815,"volume":10,"bid":19.172,"ask":19.1921}
{"timestamp":"2018-10-22 20:14:31","price":19.092,"volume":6,"bid":19.0819,"ask":19.092}
{"timestamp":"2018-10-22 20:15:29","price":19.2226,"volume":2,"bid":19.213,"ask":19.2318}
{"timestamp":"2018-10-22 20:16:14","price":19.1707,"volume":3,"bid":19.1605,"ask":19.1804}
{"timestamp":"2018-10-22 20:17:44","price":19.181,"volume":141,"bid":19.1708,"ask":19.19}
{"timestamp":"2018-10-22 20:18:01","price":19.2105,"volume":122,"bid":19.2105,"ask":19.2199}
{"timestamp":"2018-10-22 20:18:40","price":19.1054,"volume":7,"bid":19.0952,"ask":19.116}
{"timestamp":"2018-10-22 20:21:08","price":19.1301,"volume":100,"bid":19.1205,"ask":19.1395}
{"timestamp":"2018-10-22 20:21:22","price":19.1761,"volume":656,"bid":19.1761,"ask":19.1864}
{"timestamp":"2018-10-22 20:21:22","price":19.1552,"volume":656,"bid":19.1552,"ask":19.1657}
{"timestamp":"2018-10-22 20:21:37","price":19.1714,"volume":122,"bid":19.1626,"ask":19.1714}
{"timestamp":"2018-10-22 20:26:32","price":19.1239,"volume":37,"bid":19.1138,"ask":19.1239}
{"timestamp":"2018-10-22 20:29:32","price":19.2159,"volume":26,"bid":19.2059,"ask":19.2159}
{"timestamp":"2018-10-22 20:30:30","price":19.1508,"volume":1,"bid":19.1412,"ask":19.1508}
{"timestamp":"2018-10-22 20:31:26","price":19.1545,"volume":2,"bid":19.1444,"ask":19.1545}
{"timestamp":"2018-10-22 20:31:45","price":19.1694,"volume":53,"bid":19.1597,"ask":19.1694}
{"timestamp":"2018-10-22 20:32:02","price":19.1538,"volume":465,"bid":19.1436,"ask":19.1634}
{"timestamp":"2018-10-22 20:36:59","price":19.1295,"volume":26,"bid":19.1192,"ask":19.1393}
{"timestamp":"2018-10-22 20:37:17","price":19.1126,"volume":3,"bid":19.1025,"ask":19.1126}
{"timestamp":"2018-10-22 20:39:10","price":19.1271,"volume":104,"bid":19.1177,"ask":19.1271}
{"timestamp":"2018-10-22 20:43:00","price":18.9927,"volume":9,"bid":18.9927,"ask":19.0033}
{"timestamp":"2018-10-22 20:45:40","price":18.9683,"volume":3,"bid":18.9683,"ask":18.978}
{"timestamp":"2018-10-22 20:46:31","price":19.0454,"volume":984,"bid":19.0353,"ask":19.0553}
{"timestamp":"2018-10-22 20:49:59","price":19.1142,"volume":11,"bid":19.1142,"ask":19.1243}
{"timestamp":"2018-10-22 20:50:20","price":18.9349,"volume":106,"bid":18.9252,"ask":18.9447}
{"timestamp":"2018-10-22 20:50:31","price":18.9545,"volume":689,"bid":18.9438,"ask":18.9648}
{"timestamp":"2018-10-22 20:52:45","price":19.0244,"volume":9,"bid":19.0147,"ask":19.0244}
{"timestamp":"2018-10-22 20:54:18","price":18.989,"volume":9,"bid":18.9787,"ask":18.9984}
{"timestamp":"2018-10-22 20:55:17","price":18.9674,"volume":164,"bid":18.9674,"ask":18.9775}
{"timestamp":"2018-10-22 20:55:23","price":18.9011,"volume":328,"bid":18.8908,"ask":18.9111}
{"timestamp":"2018-10-22 20:55:29","price":18.9458,"volume":4,"bid":18.9354,"ask":18.9557}
{"timestamp":"2018-10-22 20:55:41","price":18.9078,"volume":328,"bid":18.8982,"ask":18.9176}
{"timestamp":"2018-10-22 20:56:16","price":18.9344,"volume":923,"bid":18.9241,"ask":18.9448}
{"timestamp":"2018-10-22 20:57:06","price":18.9348,"volume":7,"bid":18.9247,"ask":18.9348}
{"timestamp":"2018-10-22 20:57:16","price":18.9225,"volume":358,"bid":18.9225,"ask":18.9327}
{"timestamp":"2018-10-22 20:57:20","price":18.8023,"volume":112,"bid":18.7927,"ask":18.8125}
{"timestamp":"2018-10-22 20:57:24","price":18.8774,"volume":1,"bid":18.868,"ask":18.8877}
{"timestamp":"2018-10-22 20:57:34","price":18.7578,"volume":4,"bid":18.7578,"ask":18.7681}
{"timestamp":"2018-10-22 20:57:35","price":18.8104,"volume":328,"bid":18.8004,"ask":18.8104}
{"timestamp":"2018-10-22 20:57:41","price":18.7867,"volume":1997,"bid":18.7766,"ask":18.7974}
{"timestamp":"2018-10-22 20:57:41","price":18.7901,"volume":14,"bid":18.7901,"ask":18.8009}
{"timestamp":"2018-10-22 20:57:50","price":18.7745,"volume":73,"bid":18.7745,"ask":18.7847}
{"timestamp":"2018-10-22 20:57:56","price":18.7151,"volume":27,"bid":18.7051,"ask":18.7151}
{"timestamp":"2018-10-22 20:57:57","price":18.7814,"volume":42,"bid":18.7717,"ask":18.7914}
{"timestamp":"2018-10-22 20:58:00","price":18.867,"volume":4,"bid":18.857,"ask":18.867}
{"timestamp":"2018-10-22 20:58:06","price":18.7984,"volume":37,"bid":18.7889,"ask":18.8083}
{"timestamp":"2018-10-22 20:58:34","price":18.8081,"volume":365,"bid":18.7975,"ask":18.8081}
{"timestamp":"2018-10-22 20:58:40","price":18.8407,"volume":60,"bid":18.8305,"ask":18.8503}
{"timestamp":"2018-10-22 20:59:04","price":18.7771,"volume":122,"bid":18.7671,"ask":18.7889}
{"timestamp":"2018-10-22 20:59:30","price":18.7989,"volume":51,"bid":18.7892,"ask":18.8088}
{"timestamp":"2018-10-22 20:59:41","price":18.8587,"volume":656,"bid":18.8587,"ask":18.8678}
{"timestamp":"2018-10-22 20:59:49","price":18.8699,"volume":7,"bid":18.8594,"ask":18.8699}
{"timestamp":"2018-10-22 21:00:04","price":18.8152,"volume":192,"bid":18.8054,"ask":18.8152}
{"timestamp":"2018-10-22 21:00:28","price":18.8879,"volume":656,"bid":18.8776,"ask":18.8978}
{"timestamp":"2018-10-22 21:01:21","price":18.8724,"volume":84,"bid":18.8632,"ask":18.8821}
{"timestamp":"2018-10-22 21:01:32","price":18.8298,"volume":43,"bid":18.8199,"ask":18.8387}
{"timestamp":"2018-10-22 21:01:39","price":18.8708,"volume":64,"bid":18.8611,"ask":18.8805}
{"timestamp":"2018-10-22 21:02:02","price":18.7593,"volume":246,"bid":18.749,"ask":18.7698}
{"timestamp":"2018-10-22 21:02:16","price":18.7445,"volume":122,"bid":18.7347,"ask":18.7445}
{"timestamp":"2018-10-22 21:02:45","price":18.7637,"volume":1030,"bid":18.7637,"ask":18.7751}
{"timestamp":"2018-10-22 21:02:51","price":18.7217,"volume":132,"bid":18.7111,"ask":18.7217}
{"timestamp":"2018-10-22 21:03:07","price":18.7398,"volume":122,"bid":18.73,"ask":18.7487}
{"timestamp":"2018-10-22 21:03:15","price":18.7347,"volume":51,"bid":18.7244,"ask":18.7447}
{"timestamp":"2018-10-22 21:03:27","price":18.6738,"volume":3,"bid":18.6635,"ask":18.6738}
{"timestamp":"2018-10-22 21:03:31","price":18.6185,"volume":631,"bid":18.6085,"ask":18.6291}
{"timestamp":"2018-10-22 21:03:47","price":18.5651,"volume":6,"bid":18.5557,"ask":18.5761}
{"timestamp":"2018-10-22 21:03:50","price":18.6048,"volume":4,"bid":18.596,"ask":18.6151}
{"timestamp":"2018-10-22 21:03:56","price":18.6142,"volume":77,"bid":18.6044,"ask":18.6249}
{"timestamp":"2018-10-22 21:03:56","price":18.5576,"volume":25,"bid":18.5476,"ask":18.5576}
{"timestamp":"2018-10-22 21:03:57","price":18.5817,"volume":32,"bid":18.5729,"ask":18.5918}
{"timestamp":"2018-10-22 21:04:00","price":18.6278,"volume":164,"bid":18.6171,"ask":18.6382}
{"timestamp":"2018-10-22 21:04:06","price":18.6512,"volume":7,"bid":18.6412,"ask":18.6611}
{"timestamp":"2018-10-22 21:04:08","price":18.6011,"volume":22,"bid":18.5913,"ask":18.6011}
{"timestamp":"2018-10-22 21:04:10","price":18.5909,"volume":677,"bid":18.5812,"ask":18.5909}
{"timestamp":"2018-10-22 21:04:16","price":18.5574,"volume":175,"bid":18.547,"ask":18.5669}
{"timestamp":"2018-10-22 21:04:23","price":18.5615,"volume":25,"bid":18.5519,"ask":18.5615}
{"timestamp":"2018-10-22 21:04:25","price":18.5703,"volume":5,"bid":18.5606,"ask":18.5794}
{"timestamp":"2018-10-22 21:04:32","price":18.5283,"volume":361,"bid":18.5185,"ask":18.538}
{"timestamp":"2018-10-22 21:04:35","price":18.5731,"volume":18,"bid":18.5623,"ask":18.5841}
{"timestamp":"2018-10-22 21:04:42","price":18.4878,"volume":2,"bid":18.4771,"ask":18.4975}
{"timestamp":"2018-10-22 21:04:43","price":18.4729,"volume":2979,"bid":18.4625,"ask":18.4838}
{"timestamp":"2018-10-22 21:04:43","price":18.5385,"volume":263,"bid":18.5282,"ask":18.5486}
{"timestamp":"2018-10-22 21:04:46","price":18.5154,"volume":3,"bid":18.5057,"ask":18.5154}
{"timestamp":"2018-10-22 21:04:50","price":18.4698,"volume":133,"bid":18.4698,"ask":18.4802}
{"timestamp":"2018-10-22 21:04:58","price":18.5022,"volume":25,"bid":18.492,"ask":18.5022}
{"timestamp":"2018-10-22 21:04:59","price":18.4804,"volume":115,"bid":18.4703,"ask":18.4804}
{"timestamp":"2018-10-22 21:04:59","price":18.5334,"volume":9,"bid":18.5237,"ask":18.5334}
{"timestamp":"2018-10-22 21:05:00","price":18.5841,"volume":9,"bid":18.574,"ask":18.5936}
{"timestamp":"2018-10-22 21:05:03","price":18.4584,"volume":361,"bid":18.4487,"ask":18.468}
{"timestamp":"2018-10-22 21:05:13","price":18.56,"volume":20,"bid":18.56,"ask":18.5702}
{"timestamp":"2018-10-22 21:05:14","price":18.5059,"volume":11,"bid":18.4949,"ask":18.5166}
{"timestamp":"2018-10-22 21:05:14","price":18.5522,"volume":365,"bid":18.5429,"ask":18.5522}
{"timestamp":"2018-10-22 21:05:22","price":18.4671,"volume":107,"bid":18.4671,"ask":18.4771}
{"timestamp":"2018-10-22 21:05:25","price":18.5655,"volume":1,"bid":18.5551,"ask":18.5753}
{"timestamp":"2018-10-22 21:05:26","price":18.5203,"volume":4,"bid":18.5096,"ask":18.53}
{"timestamp":"2018-10-22 21:05:28","price":18.5382,"volume":18,"bid":18.5382,"ask":18.5486}
{"timestamp":"2018-10-22 21:05:40","price":18.6135,"volume":328,"bid":18.6042,"ask":18.6235}
{"timestamp":"2018-10-22 21:05:42","price":18.5563,"volume":20,"bid":18.5563,"ask":18.5662}
{"timestamp":"2018-10-22 21:05:58","price":18.5036,"volume":33,"bid":18.4938,"ask":18.5036}
{"timestamp":"2018-10-22 21:06:30","price":18.4502,"volume":55,"bid":18.4502,"ask":18.4604}
{"timestamp":"2018-10-22 21:06:42","price":18.4921,"volume":14,"bid":18.4823,"ask":18.5018}
{"timestamp":"2018-10-22 21:06:45","price":18.4667,"volume":23,"bid":18.4563,"ask":18.4772}
{"timestamp":"2018-10-22 21:06:55","price":18.4662,"volume":2,"bid":18.4558,"ask":18.4662}
{"timestamp":"2018-10-22 21:06:59","price":18.3878,"volume":165,"bid":18.3792,"ask":18.3978}
{"timestamp":"2018-10-22 21:07:13","price":18.3854,"volume":1,"bid":18.3752,"ask":18.3854}
{"timestamp":"2018-10-22 21:07:14","price":18.344,"volume":66,"bid":18.3342,"ask":18.344}
{"timestamp":"2018-10-22 21:07:23","price":18.3647,"volume":5,"bid":18.3556,"ask":18.3647}
{"timestamp":"2018-10-22 21:07:24","price":18.3646,"volume":27,"bid":18.3554,"ask":18.3746}
{"timestamp":"2018-10-22 21:07:27","price":18.3825,"volume":33,"bid":18.3728,"ask":18.3917}
{"timestamp":"2018-10-22 21:07:38","price":18.2625,"volume":865,"bid":18.2528,"ask":18.273}
{"timestamp":"2018-10-22 21:07:39","price":18.2275,"volume":4,"bid":18.2179,"ask":18.2374}
{"timestamp":"2018-10-22 21:07:40","price":18.1844,"volume":1,"bid":18.174,"ask":18.1944}
{"timestamp":"2018-10-22 21:07:43","price":18.3272,"volume":78,"bid":18.3272,"ask":18.3364}
{"timestamp":"2018-10-22 21:07:53","price":18.1639,"volume":440,"bid":18.1545,"ask":18.173}
{"timestamp":"2018-10-22 21:08:04","price":18.3032,"volume":27,"bid":18.2935,"ask":18.3125}
{"timestamp":"2018-10-22 21:08:06","price":18.2031,"volume":359,"bid":18.1938,"ask":18.2138}
{"timestamp":"2018-10-22 21:08:28","price":18.3353,"volume":22,"bid":18.3252,"ask":18.3353}
{"timestamp":"2018-10-22 21:08:34","price":18.2646,"volume":43,"bid":18.2546,"ask":18.2738}
{"timestamp":"2018-10-22 21:08:37","price":18.2849,"volume":125,"bid":18.2745,"ask":18.2849}
{"timestamp":"2018-10-22 21:08:40","price":18.3047,"volume":33,"bid":18.2952,"ask":18.3148}
{"timestamp":"2018-10-22 21:08:46","price":18.3657,"volume":132,"bid":18.3554,"ask":18.3657}
{"timestamp":"2018-10-22 21:08:48","price":18.32,"volume":49,"bid":18.3106,"ask":18.3309}
{"timestamp":"2018-10-22 21:09:12","price":18.3515,"volume":1312,"bid":18.342,"ask":18.3515}
{"timestamp":"2018-10-22 21:09:18","price":18.432,"volume":4,"bid":18.432,"ask":18.4427}
{"timestamp":"2018-10-22 21:09:19","price":18.3392,"volume":365,"bid":18.3293,"ask":18.3484}
{"timestamp":"2018-10-22 21:10:08","price":18.4013,"volume":27,"bid":18.3917,"ask":18.4117}
{"timestamp":"2018-10-22 21:10:21","price":18.4485,"volume":132,"bid":18.4485,"ask":18.458}
{"timestamp":"2018-10-22 21:10:25","price":18.4666,"volume":5,"bid":18.4567,"ask":18.4666}
{"timestamp":"2018-10-22 21:10:27","price":18.4366,"volume":75,"bid":18.4269,"ask":18.4465}
{"timestamp":"2018-10-22 21:10:29","price":18.4619,"volume":164,"bid":18.4523,"ask":18.4716}
{"timestamp":"2018-10-22 21:10:58","price":18.525,"volume":365,"bid":18.5154,"ask":18.5354}
{"timestamp":"2018-10-22 21:11:08","price":18.4968,"volume":16,"bid":18.4863,"ask":18.5064}
{"timestamp":"2018-10-22 21:11:08","price":18.5389,"volume":365,"bid":18.5293,"ask":18.5389}
{"timestamp":"2018-10-22 21:11:18","price":18.3391,"volume":1057,"bid":18.3296,"ask":18.3489}
{"timestamp":"2018-10-22 21:11:53","price":18.4869,"volume":33,"bid":18.4775,"ask":18.4869}
{"timestamp":"2018-10-22 21:12:52","price":18.4226,"volume":656,"bid":18.4226,"ask":18.4332}
{"timestamp":"2018-10-22 21:12:57","price":18.4558,"volume":44,"bid":18.446,"ask":18.4664}
{"timestamp":"2018-10-22 21:13:02","price":18.5695,"volume":328,"bid":18.5598,"ask":18.5695}
{"timestamp":"2018-10-22 21:13:07","price":18.4816,"volume":4,"bid":18.4718,"ask":18.4816}
{"timestamp":"2018-10-22 21:13:17","price":18.4854,"volume":5,"bid":18.4854,"ask":18.4948}
{"timestamp":"2018-10-22 21:13:21","price":18.5935,"volume":23,"bid":18.5829,"ask":18.5935}
{"timestamp":"2018-10-22 21:13:21","price":18.6455,"volume":100,"bid":18.6354,"ask":18.6553}
{"timestamp":"2018-10-22 21:13:55","price":18.5231,"volume":132,"bid":18.5136,"ask":18.5331}
{"timestamp":"2018-10-22 21:13:55","price":18.5614,"volume":132,"bid":18.552,"ask":18.5717}
{"timestamp":"2018-10-22 21:13:57","price":18.5797,"volume":46,"bid":18.5692,"ask":18.5797}
{"timestamp":"2018-10-22 21:14:20","price":18.58,"volume":132,"bid":18.58,"ask":18.589}
{"timestamp":"2018-10-22 21:14:46","price":18.5877,"volume":365,"bid":18.5775,"ask":18.5877}
{"timestamp":"2018-10-22 21:15:26","price":18.4633,"volume":66,"bid":18.4535,"ask":18.4725}
{"timestamp":"2018-10-22 21:16:33","price":18.5589,"volume":36,"bid":18.5484,"ask":18.5695}
{"timestamp":"2018-10-22 21:16:42","price":18.5614,"volume":137,"bid":18.5614,"ask":18.571}
{"timestamp":"2018-10-22 21:16:58","price":18.5677,"volume":122,"bid":18.5576,"ask":18.5775}
{"timestamp":"2018-10-22 21:17:09","price":18.6122,"volume":33,"bid":18.6023,"ask":18.6223}
{"timestamp":"2018-10-22 21:17:44","price":18.5992,"volume":7,"bid":18.5896,"ask":18.609}
{"timestamp":"2018-10-22 21:17:49","price":18.5688,"volume":13,"bid":18.5587,"ask":18.5688}
{"timestamp":"2018-10-22 21:19:52","price":18.5795,"volume":50,"bid":18.5697,"ask":18.5896}
{"timestamp":"2018-10-22 21:20:18","price":18.6497,"volume":289,"bid":18.6386,"ask":18.6497}
{"timestamp":"2018-10-22 21:20:27","price":18.607,"volume":7,"bid":18.5975,"ask":18.6173}
{"timestamp":"2018-10-22 21:21:39","price":18.662,"volume":20,"bid":18.6519,"ask":18.6725}
{"timestamp":"2018-10-22 21:23:27","price":18.6595,"volume":122,"bid":18.6491,"ask":18.6697}
{"timestamp":"2018-10-22 21:23:35","price":18.5963,"volume":477,"bid":18.587,"ask":18.6062}
{"timestamp":"2018-10-22 21:25:08","price":18.6438,"volume":43,"bid":18.6438,"ask":18.6551}
{"timestamp":"2018-10-22 21:26:22","price":18.5887,"volume":656,"bid":18.5887,"ask":18.5988}
{"timestamp":"2018-10-22 21:26:59","price":18.5502,"volume":477,"bid":18.5409,"ask":18.5604}
{"timestamp":"2018-10-22 21:27:09","price":18.4926,"volume":5,"bid":18.4825,"ask":18.5025}
{"timestamp":"2018-10-22 21:27:28","price":18.51,"volume":15,"bid":18.4997,"ask":18.5201}
{"timestamp":"2018-10-22 21:27:59","price":18.4856,"volume":8,"bid":18.4751,"ask":18.4856}
{"timestamp":"2018-10-22 21:28:14","price":18.52,"volume":5,"bid":18.5094,"ask":18.52}
{"timestamp":"2018-10-22 21:28:22","price":18.543,"volume":1,"bid":18.5326,"ask":18.543}
{"timestamp":"2018-10-22 21:28:26","price":18.4454,"volume":365,"bid":18.435,"ask":18.4454}
{"timestamp":"2018-10-22 21:29:57","price":18.5451,"volume":2,"bid":18.5349,"ask":18.5558}
{"timestamp":"2018-10-22 21:30:09","price":18.5881,"volume":2,"bid":18.5778,"ask":18.5881}
{"timestamp":"2018-10-22 21:32:12","price":18.6101,"volume":73,"bid":18.6004,"ask":18.6206}
{"timestamp":"2018-10-22 21:32:29","price":18.5987,"volume":9,"bid":18.5883,"ask":18.6088}
{"timestamp":"2018-10-22 21:33:12","price":18.6988,"volume":12,"bid":18.689,"ask":18.709}
{"timestamp":"2018-10-22 21:33:56","price":18.6512,"volume":98,"bid":18.6512,"ask":18.661}
{"timestamp":"2018-10-22 21:35:48","price":18.6411,"volume":2,"bid":18.6316,"ask":18.6507}
{"timestamp":"2018-10-22 21:36:28","price":18.6509,"volume":5,"bid":18.6407,"ask":18.6608}
{"timestamp":"2018-10-22 21:41:13","price":18.6146,"volume":55,"bid":18.6045,"ask":18.6146}
{"timestamp":"2018-10-22 21:46:10","price":18.5484,"volume":984,"bid":18.5383,"ask":18.5593}
{"timestamp":"2018-10-22 21:46:10","price":18.5253,"volume":7,"bid":18.5149,"ask":18.5348}
{"timestamp":"2018-10-22 21:46:27","price":18.5284,"volume":6,"bid":18.5181,"ask":18.5392}
{"timestamp":"2018-10-22 21:47:16","price":18.5655,"volume":11,"bid":18.5554,"ask":18.5758}
{"timestamp":"2018-10-22 21:50:29","price":18.5914,"volume":1,"bid":18.582,"ask":18.6014}
{"timestamp":"2018-10-22 21:50:35","price":18.5451,"volume":1586,"bid":18.535,"ask":18.5451}
{"timestamp":"2018-10-22 21:51:01","price":18.635,"volume":413,"bid":18.6254,"ask":18.645}
{"timestamp":"2018-10-22 21:51:07","price":18.5243,"volume":66,"bid":18.5153,"ask":18.5243}
{"timestamp":"2018-10-22 21:52:19","price":18.5524,"volume":51,"bid":18.5427,"ask":18.5524}
{"timestamp":"2018-10-22 21:53:13","price":18.5408,"volume":115,"bid":18.531,"ask":18.5503}
{"timestamp":"2018-10-22 21:54:05","price":18.5696,"volume":25,"bid":18.5612,"ask":18.5696}
{"timestamp":"2018-10-22 21:54:38","price":18.5403,"volume":656,"bid":18.5403,"ask":18.5509}
{"timestamp":"2018-10-22 21:55:15","price":18.6123,"volume":85,"bid":18.6023,"ask":18.6123}
{"timestamp":"2018-10-22 21:55:25","price":18.6518,"volume":567,"bid":18.6411,"ask":18.6614}
{"timestamp":"2018-10-22 21:56:02","price":18.5793,"volume":657,"bid":18.5691,"ask":18.5793}
{"timestamp":"2018-10-22 21:56:09","price":18.5425,"volume":292,"bid":18.5328,"ask":18.5523}
{"timestamp":"2018-10-22 21:56:15","price":18.5635,"volume":74,"bid":18.5534,"ask":18.5635}
{"timestamp":"2018-10-22 21:56:37","price":18.5659,"volume":14,"bid":18.5659,"ask":18.5759}
{"timestamp":"2018-10-22 21:56:48","price":18.5522,"volume":7,"bid":18.5522,"ask":18.5617}
{"timestamp":"2018-10-22 21:57:15","price":18.5667,"volume":171,"bid":18.5566,"ask":18.5767}
{"timestamp":"2018-10-22 22:00:38","price":18.6115,"volume":5,"bid":18.6012,"ask":18.6216}
{"timestamp":"2018-10-22 22:02:07","price":18.6192,"volume":40,"bid":18.6192,"ask":18.6288}
{"timestamp":"2018-10-22 22:02:08","price":18.6396,"volume":147,"bid":18.6292,"ask":18.6492}
{"timestamp":"2018-10-22 22:02:45","price":18.5466,"volume":10,"bid":18.5359,"ask":18.5569}
{"timestamp":"2018-10-22 22:05:46","price":18.6067,"volume":11,"bid":18.5977,"ask":18.6067}
{"timestamp":"2018-10-22 22:06:24","price":18.6584,"volume":644,"bid":18.6584,"ask":18.669}
{"timestamp":"2018-10-22 22:06:38","price":18.6461,"volume":328,"bid":18.6361,"ask":18.6566}
{"timestamp":"2018-10-22 22:06:50","price":18.5745,"volume":794,"bid":18.5644,"ask":18.5841}
{"timestamp":"2018-10-22 22:06:50","price":18.6033,"volume":434,"bid":18.5937,"ask":18.6127}
{"timestamp":"2018-10-22 22:08:26","price":18.6228,"volume":27,"bid":18.6125,"ask":18.6319}
{"timestamp":"2018-10-22 22:09:44","price":18.6559,"volume":35,"bid":18.6462,"ask":18.6559}
{"timestamp":"2018-10-22 22:10:37","price":18.6344,"volume":19,"bid":18.6344,"ask":18.6444}
{"timestamp":"2018-10-22 22:11:28","price":18.578,"volume":10,"bid":18.5681,"ask":18.578}
{"timestamp":"2018-10-22 22:11:37","price":18.6312,"volume":1,"bid":18.6312,"ask":18.6415}
{"timestamp":"2018-10-22 22:14:56","price":18.6155,"volume":12,"bid":18.6059,"ask":18.6155}
{"timestamp":"2018-10-22 22:15:17","price":18.568,"volume":33,"bid":18.557,"ask":18.5772}
{"timestamp":"2018-10-22 22:17:02","price":18.681,"volume":84,"bid":18.681,"ask":18.6913}
{"timestamp":"2018-10-22 22:17:04","price":18.6329,"volume":16,"bid":18.6222,"ask":18.6431}
{"timestamp":"2018-10-22 22:17:05","price":18.6199,"volume":328,"bid":18.6097,"ask":18.6297}
{"timestamp":"2018-10-22 22:18:11","price":18.6074,"volume":89,"bid":18.5979,"ask":18.6174}
{"timestamp":"2018-10-22 22:18:45","price":18.6678,"volume":36,"bid":18.6582,"ask":18.6678}
{"timestamp":"2018-10-22 22:20:02","price":18.728,"volume":28,"bid":18.728,"ask":18.7378}
{"timestamp":"2018-10-22 22:20:13","price":18.6811,"volume":84,"bid":18.6706,"ask":18.6905}
{"timestamp":"2018-10-22 22:20:52","price":18.6731,"volume":28,"bid":18.664,"ask":18.6827}
{"timestamp":"2018-10-22 22:21:14","price":18.7602,"volume":16,"bid":18.7503,"ask":18.7602}
{"timestamp":"2018-10-22 22:21:23","price":18.7056,"volume":8,"bid":18.6952,"ask":18.7056}
{"timestamp":"2018-10-22 22:23:19","price":18.7655,"volume":192,"bid":18.7549,"ask":18.7754}
{"timestamp":"2018-10-22 22:25:14","price":18.7086,"volume":8,"bid":18.7086,"ask":18.7176}
{"timestamp":"2018-10-22 22:25:39","price":18.763,"volume":51,"bid":18.7535,"ask":18.763}
{"timestamp":"2018-10-22 22:31:02","price":18.6161,"volume":820,"bid":18.6053,"ask":18.6161}
{"timestamp":"2018-10-22 22:31:32","price":18.6711,"volume":10,"bid":18.6608,"ask":18.6812}
{"timestamp":"2018-10-22 22:31:57","price":18.5962,"volume":21,"bid":18.5962,"ask":18.6063}
{"timestamp":"2018-10-22 22:33:15","price":18.7291,"volume":240,"bid":18.7195,"ask":18.7387}
{"timestamp":"2018-10-22 22:35:07","price":18.7047,"volume":13,"bid":18.6946,"ask":18.7047}
{"timestamp":"2018-10-22 22:39:56","price":18.7156,"volume":98,"bid":18.7052,"ask":18.7259}
{"timestamp":"2018-10-22 22:41:25","price":18.7228,"volume":3,"bid":18.7228,"ask":18.7334}
{"timestamp":"2018-10-22 22:42:13","price":18.6563,"volume":96,"bid":18.6459,"ask":18.6671}
{"timestamp":"2018-10-22 22:46:09","price":18.6191,"volume":1,"bid":18.61,"ask":18.6191}
{"timestamp":"2018-10-22 22:55:13","price":18.655,"volume":16,"bid":18.6449,"ask":18.655}
{"timestamp":"2018-10-22 22:58:36","price":18.6752,"volume":9,"bid":18.6641,"ask":18.6854}
{"timestamp":"2018-10-22 23:04:02","price":18.6417,"volume":7,"bid":18.6322,"ask":18.6517}
{"timestamp":"2018-10-22 23:09:34","price":18.6124,"volume":81,"bid":18.6028,"ask":18.6222}
{"timestamp":"2018-10-22 23:12:25","price":18.656,"volume":24,"bid":18.6463,"ask":18.6661}
{"timestamp":"2018-10-22 23:13:44","price":18.6339,"volume":502,"bid":18.6339,"ask":18.6442}
{"timestamp":"2018-10-22 23:15:16","price":18.6716,"volume":418,"bid":18.6614,"ask":18.6821}
{"timestamp":"2018-10-22 23:17:25","price":18.622,"volume":92,"bid":18.6111,"ask":18.6317}
{"timestamp":"2018-10-22 23:19:07","price":18.7141,"volume":28,"bid":18.7041,"ask":18.7141}
{"timestamp":"2018-10-22 23:21:57","price":18.663,"volume":656,"bid":18.6527,"ask":18.6728}
{"timestamp":"2018-10-22 23:23:45","price":18.6555,"volume":36,"bid":18.646,"ask":18.6655}
{"timestamp":"2018-10-22 23:24:00","price":18.7531,"volume":10,"bid":18.7428,"ask":18.764}
{"timestamp":"2018-10-22 23:26:40","price":18.6956,"volume":255,"bid":18.6956,"ask":18.705}
{"timestamp":"2018-10-22 23:26:43","price":18.6521,"volume":164,"bid":18.6521,"ask":18.662}
{"timestamp":"2018-10-22 23:26:44","price":18.6255,"volume":160,"bid":18.6157,"ask":18.6362}
{"timestamp":"2018-10-22 23:30:00","price":18.6557,"volume":328,"bid":18.6451,"ask":18.6662}
{"timestamp":"2018-10-22 23:32:01","price":18.7061,"volume":33,"bid":18.6963,"ask":18.7061}
{"timestamp":"2018-10-22 23:32:45","price":18.7021,"volume":33,"bid":18.7021,"ask":18.7131}
{"timestamp":"2018-10-22 23:32:48","price":18.6283,"volume":33,"bid":18.6283,"ask":18.6385}
{"timestamp":"2018-10-22 23:33:17","price":18.6751,"volume":33,"bid":18.665,"ask":18.6854}
{"timestamp":"2018-10-22 23:34:13","price":18.7353,"volume":33,"bid":18.7243,"ask":18.7353}
{"timestamp":"2018-10-22 23:34:14","price":18.6656,"volume":4,"bid":18.6555,"ask":18.6759}
{"timestamp":"2018-10-22 23:34:14","price":18.7361,"volume":11,"bid":18.7265,"ask":18.7463}
{"timestamp":"2018-10-22 23:34:28","price":18.7095,"volume":33,"bid":18.6993,"ask":18.7095}
{"timestamp":"2018-10-22 23:34:32","price":18.6692,"volume":33,"bid":18.6591,"ask":18.6789}
{"timestamp":"2018-10-22 23:34:57","price":18.7496,"volume":12,"bid":18.7402,"ask":18.7588}
{"timestamp":"2018-10-22 23:35:25","price":18.6983,"volume":33,"bid":18.6892,"ask":18.7081}
{"timestamp":"2018-10-22 23:35:43","price":18.7429,"volume":17,"bid":18.7333,"ask":18.7429}
{"timestamp":"2018-10-22 23:37:18","price":18.7064,"volume":6,"bid":18.6965,"ask":18.716}
{"timestamp":"2018-10-22 23:40:09","price":18.7414,"volume":6,"bid":18.7414,"ask":18.7515}
{"timestamp":"2018-10-22 23:41:13","price":18.7773,"volume":984,"bid":18.7672,"ask":18.7875}
{"timestamp":"2018-10-22 23:41:16","price":18.7507,"volume":328,"bid":18.7507,"ask":18.7618}
{"timestamp":"2018-10-22 23:41:27","price":18.8331,"volume":24,"bid":18.8331,"ask":18.8433}
{"timestamp":"2018-10-22 23:41:39","price":18.796,"volume":75,"bid":18.7857,"ask":18.8047}
{"timestamp":"2018-10-22 23:42:03","price":18.8073,"volume":14,"bid":18.8073,"ask":18.8171}
{"timestamp":"2018-10-22 23:42:41","price":18.8526,"volume":11,"bid":18.8428,"ask":18.8625}
{"timestamp":"2018-10-22 23:45:07","price":18.7159,"volume":1,"bid":18.7053,"ask":18.7159}
{"timestamp":"2018-10-22 23:46:40","price":18.8083,"volume":23,"bid":18.7985,"ask":18.8083}
{"timestamp":"2018-10-22 23:47:15","price":18.7641,"volume":328,"bid":18.7536,"ask":18.7734}
{"timestamp":"2018-10-22 23:47:16","price":18.787,"volume":53,"bid":18.7762,"ask":18.7964}
{"timestamp":"2018-10-22 23:47:21","price":18.7613,"volume":286,"bid":18.7518,"ask":18.7613}
{"timestamp":"2018-10-22 23:48:45","price":18.7925,"volume":1,"bid":18.7819,"ask":18.8032}
{"timestamp":"2018-10-22 23:52:32","price":18.6662,"volume":4,"bid":18.6558,"ask":18.6772}
{"timestamp":"2018-10-22 23:54:35","price":18.6885,"volume":291,"bid":18.6799,"ask":18.698}
{"timestamp":"2018-10-22 23:55:36","price":18.7466,"volume":37,"bid":18.7466,"ask":18.7565}
{"timestamp":"2018-10-22 23:55:48","price":18.7191,"volume":23,"bid":18.709,"ask":18.7288}
{"timestamp":"2018-10-22 23:55:56","price":18.7297,"volume":571,"bid":18.7297,"ask":18.7401}
{"timestamp":"2018-10-22 23:58:10","price":18.6242,"volume":104,"bid":18.6147,"ask":18.6242}
{"timestamp":"2018-10-22 23:58:12","price":18.6665,"volume":291,"bid":18.6572,"ask":18.6764}
{"timestamp":"2018-10-22 23:59:19","price":18.631,"volume":13,"bid":18.6202,"ask":18.6401}
{"timestamp":"2018-10-23 00:00:27","price":18.7443,"volume":48,"bid":18.7342,"ask":18.7543}
{"timestamp":"2018-10-23 00:01:53","price":18.662,"volume":33,"bid":18.6524,"ask":18.6714}
{"timestamp":"2018-10-23 00:02:41","price":18.6282,"volume":8,"bid":18.618,"ask":18.6378}
{"timestamp":"2018-10-23 00:08:16","price":18.7604,"volume":2,"bid":18.7492,"ask":18.7707}
{"timestamp":"2018-10-23 00:16:08","price":18.7394,"volume":1,"bid":18.7287,"ask":18.7497}
{"timestamp":"2018-10-23 00:17:43","price":18.7273,"volume":313,"bid":18.7177,"ask":18.7367}
{"timestamp":"2018-10-23 00:18:01","price":18.7053,"volume":7,"bid":18.6958,"ask":18.7151}
{"timestamp":"2018-10-23 00:22:10","price":18.7599,"volume":1640,"bid":18.7512,"ask":18.7689}
{"timestamp":"2018-10-23 00:22:10","price":18.7539,"volume":175,"bid":18.7436,"ask":18.7634}
{"timestamp":"2018-10-23 00:23:44","price":18.7274,"volume":974,"bid":18.7175,"ask":18.7369}
{"timestamp":"2018-10-23 00:24:59","price":18.7231,"volume":780,"bid":18.7231,"ask":18.7324}
{"timestamp":"2018-10-23 00:27:35","price":18.7582,"volume":27,"bid":18.7582,"ask":18.7685}
{"timestamp":"2018-10-23 00:29:18","price":18.6264,"volume":52,"bid":18.6169,"ask":18.6366}
{"timestamp":"2018-10-23 00:30:44","price":18.7977,"volume":107,"bid":18.7977,"ask":18.808}
{"timestamp":"2018-10-23 00:30:45","price":18.7085,"volume":162,"bid":18.698,"ask":18.7085}
{"timestamp":"2018-10-23 00:31:02","price":18.7259,"volume":975,"bid":18.7159,"ask":18.7354}
{"timestamp":"2018-10-23 00:32:44","price":18.6894,"volume":47,"bid":18.6784,"ask":18.6992}
{"timestamp":"2018-10-23 00:33:01","price":18.6506,"volume":1,"bid":18.6407,"ask":18.6607}
{"timestamp":"2018-10-23 00:35:18","price":18.7117,"volume":365,"bid":18.7117,"ask":18.7218}
{"timestamp":"2018-10-23 00:36:53","price":18.7003,"volume":75,"bid":18.6897,"ask":18.7003}
{"timestamp":"2018-10-23 00:49:15","price":18.6522,"volume":8,"bid":18.6522,"ask":18.6624}
{"timestamp":"2018-10-23 00:50:00","price":18.6937,"volume":17,"bid":18.684,"ask":18.6937}
{"timestamp":"2018-10-23 00:55:41","price":18.671,"volume":143,"bid":18.6616,"ask":18.671}
{"timestamp":"2018-10-23 00:59:04","price":18.7374,"volume":42,"bid":18.7274,"ask":18.7374}
{"timestamp":"2018-10-23 01:00:35","price":18.6742,"volume":8,"bid":18.6649,"ask":18.6742}
{"timestamp":"2018-10-23 01:08:00","price":18.7031,"volume":362,"bid":18.6933,"ask":18.7134}
{"timestamp":"2018-10-23 01:14:23","price":18.706,"volume":1,"bid":18.6959,"ask":18.7164}
{"timestamp":"2018-10-23 01:14:34","price":18.744,"volume":3,"bid":18.7338,"ask":18.744}
{"timestamp":"2018-10-23 01:18:43","price":18.7179,"volume":223,"bid":18.7081,"ask":18.7179}
{"timestamp":"2018-10-23 01:18:43","price":18.7061,"volume":21,"bid":18.6964,"ask":18.7162}
{"timestamp":"2018-10-23 01:18:45","price":18.7671,"volume":7,"bid":18.7671,"ask":18.7767}
{"timestamp":"2018-10-23 01:22:50","price":18.7485,"volume":17000,"bid":18.7485,"ask":18.7577}
{"timestamp":"2018-10-23 01:27:09","price":18.726,"volume":35,"bid":18.726,"ask":18.7355}
{"timestamp":"2018-10-23 01:31:19","price":18.7513,"volume":88,"bid":18.7412,"ask":18.761}
{"timestamp":"2018-10-23 01:34:20","price":18.7296,"volume":130,"bid":18.7296,"ask":18.7396}
{"timestamp":"2018-10-23 01:34:21","price":18.7365,"volume":328,"bid":18.7265,"ask":18.7464}
{"timestamp":"2018-10-23 01:38:36","price":18.7738,"volume":651,"bid":18.7636,"ask":18.7833}
{"timestamp":"2018-10-23 01:45:07","price":18.6966,"volume":32,"bid":18.686,"ask":18.7071}
{"timestamp":"2018-10-23 01:45:50","price":18.7317,"volume":762,"bid":18.7213,"ask":18.7414}
{"timestamp":"2018-10-23 01:49:42","price":18.678,"volume":15,"bid":18.6679,"ask":18.678}
{"timestamp":"2018-10-23 01:56:00","price":18.7816,"volume":10,"bid":18.771,"ask":18.792}
{"timestamp":"2018-10-23 01:57:03","price":18.6281,"volume":144,"bid":18.6181,"ask":18.6383}
{"timestamp":"2018-10-23 01:57:03","price":18.672,"volume":8,"bid":18.672,"ask":18.6818}
{"timestamp":"2018-10-23 01:57:06","price":18.709,"volume":55,"bid":18.6993,"ask":18.709}
{"timestamp":"2018-10-23 02:00:01","price":18.7283,"volume":441,"bid":18.7188,"ask":18.7382}
{"timestamp":"2018-10-23 02:01:13","price":18.7762,"volume":459,"bid":18.7675,"ask":18.7762}
{"timestamp":"2018-10-23 02:09:59","price":18.7522,"volume":1023,"bid":18.7416,"ask":18.7629}
{"timestamp":"2018-10-23 02:12:45","price":18.7436,"volume":49,"bid":18.7325,"ask":18.7436}
{"timestamp":"2018-10-23 02:13:59","price":18.7914,"volume":430,"bid":18.7809,"ask":18.8015}
{"timestamp":"2018-10-23 02:14:03","price":18.7827,"volume":113,"bid":18.7827,"ask":18.7936}
{"timestamp":"2018-10-23 02:15:39","price":18.8028,"volume":16,"bid":18.7933,"ask":18.8135}
{"timestamp":"2018-10-23 02:15:53","price":18.7239,"volume":477,"bid":18.7137,"ask":18.7345}
{"timestamp":"2018-10-23 02:16:21","price":18.7851,"volume":1,"bid":18.7756,"ask":18.7947}
{"timestamp":"2018-10-23 02:17:44","price":18.7137,"volume":984,"bid":18.7035,"ask":18.724}
{"timestamp":"2018-10-23 02:20:07","price":18.7747,"volume":34,"bid":18.7658,"ask":18.7841}
{"timestamp":"2018-10-23 02:22:47","price":18.8061,"volume":13,"bid":18.7966,"ask":18.8168}
{"timestamp":"2018-10-23 02:24:16","price":18.7823,"volume":4,"bid":18.7715,"ask":18.7823}
{"timestamp":"2018-10-23 02:25:50","price":18.7641,"volume":122,"bid":18.7537,"ask":18.7737}
{"timestamp":"2018-10-23 02:26:13","price":18.7792,"volume":3,"bid":18.7694,"ask":18.7792}
{"timestamp":"2018-10-23 02:26:15","price":18.7107,"volume":3,"bid":18.7002,"ask":18.7213}
{"timestamp":"2018-10-23 02:26:22","price":18.7701,"volume":3,"bid":18.7596,"ask":18.7701}
{"timestamp":"2018-10-23 02:26:26","price":18.7572,"volume":3,"bid":18.7476,"ask":18.7572}
{"timestamp":"2018-10-23 02:26:26","price":18.7261,"volume":3,"bid":18.7159,"ask":18.7362}
{"timestamp":"2018-10-23 02:26:29","price":18.7697,"volume":3,"bid":18.76,"ask":18.7801}
{"timestamp":"2018-10-23 02:26:47","price":18.7093,"volume":3,"bid":18.7093,"ask":18.7184}
{"timestamp":"2018-10-23 02:27:11","price":18.7673,"volume":3,"bid":18.7563,"ask":18.7673}
{"timestamp":"2018-10-23 02:27:15","price":18.6812,"volume":477,"bid":18.6812,"ask":18.691}
{"timestamp":"2018-10-23 02:27:21","price":18.772,"volume":3,"bid":18.772,"ask":18.7821}
{"timestamp":"2018-10-23 02:27:22","price":18.735,"volume":34,"bid":18.7245,"ask":18.745}
{"timestamp":"2018-10-23 02:29:36","price":18.8227,"volume":4706,"bid":18.8126,"ask":18.8227}
{"timestamp":"2018-10-23 02:32:01","price":18.8167,"volume":47,"bid":18.8167,"ask":18.827}
{"timestamp":"2018-10-23 02:33:08","price":18.7856,"volume":422,"bid":18.7752,"ask":18.7959}
{"timestamp":"2018-10-23 02:42:49","price":18.8354,"volume":20,"bid":18.8254,"ask":18.8458}
{"timestamp":"2018-10-23 02:44:18","price":18.8516,"volume":12,"bid":18.8417,"ask":18.8516}
{"timestamp":"2018-10-23 02:45:05","price":18.833,"volume":10,"bid":18.8234,"ask":18.8427}
{"timestamp":"2018-10-23 02:47:23","price":18.8869,"volume":74,"bid":18.8765,"ask":18.8972}
{"timestamp":"2018-10-23 02:48:30","price":18.8132,"volume":39,"bid":18.8031,"ask":18.8132}
{"timestamp":"2018-10-23 02:49:22","price":18.8283,"volume":184,"bid":18.8283,"ask":18.8379}
{"timestamp":"2018-10-23 02:49:39","price":18.8321,"volume":32,"bid":18.822,"ask":18.8422}
{"timestamp":"2018-10-23 02:49:39","price":18.8239,"volume":93,"bid":18.814,"ask":18.8331}
{"timestamp":"2018-10-23 02:53:09","price":18.8271,"volume":3,"bid":18.8176,"ask":18.8368}
{"timestamp":"2018-10-23 02:53:18","price":18.831,"volume":656,"bid":18.831,"ask":18.8413}
{"timestamp":"2018-10-23 02:53:59","price":18.8527,"volume":280,"bid":18.8412,"ask":18.8527}
{"timestamp":"2018-10-23 02:54:01","price":18.9329,"volume":17,"bid":18.9231,"ask":18.9329}
{"timestamp":"2018-10-23 02:54:12","price":18.8747,"volume":11,"bid":18.8649,"ask":18.8847}
{"timestamp":"2018-10-23 02:54:14","price":18.859,"volume":7,"bid":18.8492,"ask":18.8695}
{"timestamp":"2018-10-23 02:54:14","price":18.9508,"volume":110,"bid":18.9399,"ask":18.9607}
{"timestamp":"2018-10-23 02:54:15","price":18.9115,"volume":815,"bid":18.9023,"ask":18.9217}
{"timestamp":"2018-10-23 02:54:17","price":18.874,"volume":82,"bid":18.8641,"ask":18.874}
{"timestamp":"2018-10-23 02:54:20","price":18.9579,"volume":28,"bid":18.9579,"ask":18.9687}
{"timestamp":"2018-10-23 02:54:40","price":18.9197,"volume":137,"bid":18.9098,"ask":18.9299}
{"timestamp":"2018-10-23 02:56:28","price":18.9573,"volume":272,"bid":18.9475,"ask":18.9573}
{"timestamp":"2018-10-23 02:56:48","price":18.997,"volume":4,"bid":18.9873,"ask":19.0075}
{"timestamp":"2018-10-23 02:57:08","price":19.0214,"volume":37,"bid":19.0112,"ask":19.0214}
{"timestamp":"2018-10-23 02:57:42","price":19.0284,"volume":149,"bid":19.0186,"ask":19.038}
{"timestamp":"2018-10-23 02:57:43","price":18.9671,"volume":37,"bid":18.9671,"ask":18.977}
{"timestamp":"2018-10-23 02:57:46","price":18.9989,"volume":31,"bid":18.9889,"ask":18.9989}
{"timestamp":"2018-10-23 02:58:44","price":18.9881,"volume":79,"bid":18.9787,"ask":18.9881}
{"timestamp":"2018-10-23 02:59:01","price":18.9805,"volume":67,"bid":18.9707,"ask":18.9902}
{"timestamp":"2018-10-23 02:59:04","price":19.06,"volume":72,"bid":19.0497,"ask":19.0702}
{"timestamp":"2018-10-23 02:59:21","price":18.9897,"volume":10,"bid":18.9897,"ask":19.0005}
{"timestamp":"2018-10-23 02:59:22","price":18.9683,"volume":1,"bid":18.9683,"ask":18.9783}
{"timestamp":"2018-10-23 03:00:12","price":19.0281,"volume":4,"bid":19.0281,"ask":19.0387}
{"timestamp":"2018-10-23 03:00:18","price":19.0603,"volume":27,"bid":19.0497,"ask":19.0708}
{"timestamp":"2018-10-23 03:00:22","price":19.0103,"volume":984,"bid":19.0004,"ask":19.0207}
{"timestamp":"2018-10-23 03:00:23","price":19.0862,"volume":556,"bid":19.0765,"ask":19.0965}
{"timestamp":"2018-10-23 03:00:49","price":19.095,"volume":67,"bid":19.0843,"ask":19.1046}
{"timestamp":"2018-10-23 03:00:50","price":19.1391,"volume":581,"bid":19.1391,"ask":19.1501}
{"timestamp":"2018-10-23 03:00:50","price":19.1121,"volume":20,"bid":19.1027,"ask":19.1219}
{"timestamp":"2018-10-23 03:01:45","price":19.0588,"volume":43,"bid":19.0486,"ask":19.0695}
{"timestamp":"2018-10-23 03:03:20","price":19.1252,"volume":26,"bid":19.1252,"ask":19.1351}
{"timestamp":"2018-10-23 03:04:43","price":19.0852,"volume":1,"bid":19.0758,"ask":19.0957}
{"timestamp":"2018-10-23 03:05:56","price":19.0477,"volume":263,"bid":19.0381,"ask":19.0576}
{"timestamp":"2018-10-23 03:06:26","price":18.9532,"volume":164,"bid":18.9431,"ask":18.9532}
{"timestamp":"2018-10-23 03:06:28","price":18.9268,"volume":398,"bid":18.9167,"ask":18.9268}
{"timestamp":"2018-10-23 03:06:37","price":19.0112,"volume":30,"bid":19.0112,"ask":19.0212}
{"timestamp":"2018-10-23 03:06:49","price":19.0098,"volume":147,"bid":19.0098,"ask":19.0202}
{"timestamp":"2018-10-23 03:07:37","price":19.0592,"volume":37,"bid":19.0499,"ask":19.0695}
{"timestamp":"2018-10-23 03:09:08","price":18.9994,"volume":36,"bid":18.9994,"ask":19.01}
{"timestamp":"2018-10-23 03:10:18","price":19.1121,"volume":1352,"bid":19.1121,"ask":19.1218}
{"timestamp":"2018-10-23 03:12:49","price":19.0172,"volume":1622,"bid":19.0172,"ask":19.028}
{"timestamp":"2018-10-23 03:13:23","price":19.0099,"volume":57,"bid":19.0002,"ask":19.0202}
{"timestamp":"2018-10-23 03:14:05","price":19.132,"volume":49,"bid":19.1212,"ask":19.1432}
{"timestamp":"2018-10-23 03:16:08","price":19.1563,"volume":296,"bid":19.1469,"ask":19.1668}
{"timestamp":"2018-10-23 03:16:09","price":19.1508,"volume":656,"bid":19.1406,"ask":19.1601}
{"timestamp":"2018-10-23 03:16:09","price":19.1527,"volume":656,"bid":19.1423,"ask":19.1527}
{"timestamp":"2018-10-23 03:16:09","price":19.0815,"volume":689,"bid":19.0815,"ask":19.0922}
{"timestamp":"2018-10-23 03:16:33","price":19.0819,"volume":1,"bid":19.0712,"ask":19.0933}
{"timestamp":"2018-10-23 03:16:48","price":19.0495,"volume":18,"bid":19.0495,"ask":19.0598}
{"timestamp":"2018-10-23 03:17:23","price":19.0966,"volume":13,"bid":19.087,"ask":19.0966}
{"timestamp":"2018-10-23 03:20:47","price":19.0099,"volume":281,"bid":19.0099,"ask":19.0198}
{"timestamp":"2018-10-23 03:20:47","price":19.0292,"volume":1,"bid":19.0203,"ask":19.0292}
{"timestamp":"2018-10-23 03:21:23","price":19.061,"volume":12,"bid":19.0503,"ask":19.0713}
{"timestamp":"2018-10-23 03:22:31","price":19.027,"volume":7,"bid":19.0168,"ask":19.027}
{"timestamp":"2018-10-23 03:23:03","price":19.0046,"volume":8,"bid":18.9949,"ask":19.0046}
{"timestamp":"2018-10-23 03:26:45","price":19.0195,"volume":4,"bid":19.0094,"ask":19.0295}
{"timestamp":"2018-10-23 03:27:23","price":18.9709,"volume":11,"bid":18.9611,"ask":18.9813}
{"timestamp":"2018-10-23 03:30:24","price":19.0372,"volume":1,"bid":19.0372,"ask":19.0472}
{"timestamp":"2018-10-23 03:35:48","price":19.0074,"volume":989,"bid":18.9975,"ask":19.0074}
{"timestamp":"2018-10-23 03:36:37","price":19.0271,"volume":122,"bid":19.0181,"ask":19.037}
{"timestamp":"2018-10-23 03:43:03","price":19.0395,"volume":171,"bid":19.0293,"ask":19.0495}
{"timestamp":"2018-10-23 03:43:24","price":19.0855,"volume":84,"bid":19.0755,"ask":19.0855}
{"timestamp":"2018-10-23 03:43:24","price":19.0385,"volume":86,"bid":19.0385,"ask":19.0491}
{"timestamp":"2018-10-23 03:46:53","price":18.9504,"volume":355,"bid":18.9401,"ask":18.96}
{"timestamp":"2018-10-23 03:47:46","price":19.0217,"volume":960,"bid":19.0118,"ask":19.0217}
{"timestamp":"2018-10-23 03:47:47","price":18.9578,"volume":7,"bid":18.9476,"ask":18.9578}
{"timestamp":"2018-10-23 03:49:24","price":19.0539,"volume":78,"bid":19.0441,"ask":19.064}
{"timestamp":"2018-10-23 03:51:24","price":19.0712,"volume":102,"bid":19.0712,"ask":19.0808}
{"timestamp":"2018-10-23 03:53:18","price":19.0446,"volume":640,"bid":19.0339,"ask":19.0554}
{"timestamp":"2018-10-23 03:54:14","price":19.0604,"volume":208,"bid":19.0512,"ask":19.0695}
{"timestamp":"2018-10-23 03:54:17","price":19.1094,"volume":4,"bid":19.0998,"ask":19.1186}
{"timestamp":"2018-10-23 03:55:19","price":19.0247,"volume":4,"bid":19.0153,"ask":19.0247}
{"timestamp":"2018-10-23 03:59:24","price":19.0307,"volume":366,"bid":19.0204,"ask":19.0414}
{"timestamp":"2018-10-23 03:59:56","price":19.0073,"volume":409,"bid":18.9966,"ask":19.0177}
{"timestamp":"2018-10-23 04:03:11","price":19.0247,"volume":656,"bid":19.0247,"ask":19.0352}
{"timestamp":"2018-10-23 04:03:28","price":18.9499,"volume":80,"bid":18.9394,"ask":18.9594}
{"timestamp":"2018-10-23 04:05:24","price":19.0755,"volume":51,"bid":19.0659,"ask":19.0846}
{"timestamp":"2018-10-23 04:06:38","price":19.0834,"volume":66,"bid":19.0738,"ask":19.0834}
{"timestamp":"2018-10-23 04:06:48","price":19.0756,"volume":122,"bid":19.0756,"ask":19.0863}
{"timestamp":"2018-10-23 04:07:28","price":19.119,"volume":816,"bid":19.1088,"ask":19.1296}
{"timestamp":"2018-10-23 04:07:37","price":19.1274,"volume":62,"bid":19.1274,"ask":19.1376}
{"timestamp":"2018-10-23 04:08:03","price":19.0726,"volume":66,"bid":19.0622,"ask":19.0726}
{"timestamp":"2018-10-23 04:08:04","price":19.0783,"volume":394,"bid":19.0682,"ask":19.0887}
{"timestamp":"2018-10-23 04:08:57","price":19.0299,"volume":328,"bid":19.0202,"ask":19.0299}
{"timestamp":"2018-10-23 04:08:57","price":19.1598,"volume":33,"bid":19.1502,"ask":19.1692}
{"timestamp":"2018-10-23 04:09:02","price":19.0783,"volume":328,"bid":19.0686,"ask":19.0891}
{"timestamp":"2018-10-23 04:09:40","price":19.1158,"volume":164,"bid":19.1158,"ask":19.1256}
{"timestamp":"2018-10-23 04:10:27","price":19.0828,"volume":365,"bid":19.0724,"ask":19.093}
{"timestamp":"2018-10-23 04:12:18","price":19.1684,"volume":64,"bid":19.1589,"ask":19.1684}
{"timestamp":"2018-10-23 04:16:51","price":19.1405,"volume":19,"bid":19.1301,"ask":19.1503}
{"timestamp":"2018-10-23 04:18:24","price":19.0517,"volume":171,"bid":19.0415,"ask":19.0613}
{"timestamp":"2018-10-23 04:24:42","price":19.0502,"volume":3,"bid":19.0408,"ask":19.0602}
{"timestamp":"2018-10-23 04:24:49","price":19.1004,"volume":3,"bid":19.1004,"ask":19.1099}
{"timestamp":"2018-10-23 04:27:26","price":19.0668,"volume":13,"bid":19.0565,"ask":19.0668}
{"timestamp":"2018-10-23 04:29:39","price":19.0847,"volume":76,"bid":19.0753,"ask":19.0949}
{"timestamp":"2018-10-23 04:30:46","price":19.0553,"volume":37,"bid":19.046,"ask":19.0652}
{"timestamp":"2018-10-23 04:31:03","price":19.0297,"volume":2,"bid":19.0198,"ask":19.0407}
{"timestamp":"2018-10-23 04:31:03","price":19.0669,"volume":2,"bid":19.0669,"ask":19.0761}
{"timestamp":"2018-10-23 04:31:25","price":19.0218,"volume":154,"bid":19.0121,"ask":19.0218}
{"timestamp":"2018-10-23 04:32:46","price":19.0674,"volume":2,"bid":19.0583,"ask":19.0778}
{"timestamp":"2018-10-23 04:35:25","price":19.0958,"volume":297,"bid":19.0858,"ask":19.1057}
{"timestamp":"2018-10-23 04:36:48","price":19.05,"volume":2,"bid":19.05,"ask":19.0602}
{"timestamp":"2018-10-23 04:37:49","price":19.0321,"volume":656,"bid":19.0321,"ask":19.0426}
{"timestamp":"2018-10-23 04:41:39","price":19.0421,"volume":28,"bid":19.0421,"ask":19.0523}
{"timestamp":"2018-10-23 04:42:59","price":19.0804,"volume":184,"bid":19.0708,"ask":19.0902}
{"timestamp":"2018-10-23 04:43:12","price":19.0402,"volume":1,"bid":19.0305,"ask":19.0402}
{"timestamp":"2018-10-23 04:47:58","price":19.0659,"volume":195,"bid":19.0561,"ask":19.0659}
{"timestamp":"2018-10-23 04:48:19","price":19.0573,"volume":22,"bid":19.0476,"ask":19.0573}
{"timestamp":"2018-10-23 04:50:05","price":19.0335,"volume":91,"bid":19.023,"ask":19.0335}
{"timestamp":"2018-10-23 04:51:13","price":19.0526,"volume":3,"bid":19.0418,"ask":19.0526}
{"timestamp":"2018-10-23 04:55:00","price":19.0452,"volume":8,"bid":19.0452,"ask":19.0553}
{"timestamp":"2018-10-23 04:55:58","price":19.0573,"volume":36,"bid":19.0573,"ask":19.0671}
{"timestamp":"2018-10-23 04:56:48","price":18.9619,"volume":26,"bid":18.952,"ask":18.9619}
{"timestamp":"2018-10-23 04:58:02","price":19.0295,"volume":1,"bid":19.0193,"ask":19.0393}
{"timestamp":"2018-10-23 04:58:36","price":19.071,"volume":26,"bid":19.0613,"ask":19.0819}
{"timestamp":"2018-10-23 04:58:51","price":19.0663,"volume":26,"bid":19.0561,"ask":19.0766}
{"timestamp":"2018-10-23 05:00:01","price":19.0356,"volume":5,"bid":19.0261,"ask":19.0468}
{"timestamp":"2018-10-23 05:00:10","price":19.0505,"volume":137,"bid":19.0407,"ask":19.0609}
{"timestamp":"2018-10-23 05:00:15","price":19.0101,"volume":26,"bid":19.0002,"ask":19.0198}
{"timestamp":"2018-10-23 05:00:28","price":19.0152,"volume":19,"bid":19.0056,"ask":19.0251}
{"timestamp":"2018-10-23 05:01:18","price":19.0724,"volume":94,"bid":19.0629,"ask":19.0818}
{"timestamp":"2018-10-23 05:02:48","price":19.0364,"volume":10,"bid":19.0267,"ask":19.0466}
{"timestamp":"2018-10-23 05:04:35","price":19.058,"volume":4,"bid":19.0485,"ask":19.058}
{"timestamp":"2018-10-23 05:04:36","price":18.973,"volume":9,"bid":18.973,"ask":18.9833}
{"timestamp":"2018-10-23 05:06:16","price":19.0736,"volume":20,"bid":19.0639,"ask":19.0736}
{"timestamp":"2018-10-23 05:08:27","price":19.0025,"volume":2,"bid":18.9933,"ask":19.0025}
{"timestamp":"2018-10-23 05:12:53","price":19.0699,"volume":37,"bid":19.0595,"ask":19.0798}
{"timestamp":"2018-10-23 05:14:45","price":19.1517,"volume":23,"bid":19.1412,"ask":19.1624}
{"timestamp":"2018-10-23 05:17:03","price":19.1439,"volume":1,"bid":19.1341,"ask":19.154}
{"timestamp":"2018-10-23 05:20:00","price":19.0084,"volume":5,"bid":18.9989,"ask":19.0084}
{"timestamp":"2018-10-23 05:22:00","price":19.0589,"volume":4,"bid":19.0589,"ask":19.0688}
{"timestamp":"2018-10-23 05:25:03","price":19.0688,"volume":11,"bid":19.0592,"ask":19.0688}
{"timestamp":"2018-10-23 05:25:59","price":19.1148,"volume":66,"bid":19.1048,"ask":19.1246}
{"timestamp":"2018-10-23 05:30:06","price":19.1271,"volume":2,"bid":19.1174,"ask":19.1271}
{"timestamp":"2018-10-23 05:31:14","price":19.1542,"volume":1,"bid":19.144,"ask":19.1649}
{"timestamp":"2018-10-23 05:31:55","price":19.0564,"volume":10,"bid":19.0564,"ask":19.0655}
{"timestamp":"2018-10-23 05:33:13","price":19.0809,"volume":3,"bid":19.0809,"ask":19.0904}
{"timestamp":"2018-10-23 05:33:29","price":19.0129,"volume":54,"bid":19.0129,"ask":19.0229}
{"timestamp":"2018-10-23 05:35:43","price":19.039,"volume":3,"bid":19.0283,"ask":19.0478}
{"timestamp":"2018-10-23 05:35:45","price":19.0633,"volume":3,"bid":19.0633,"ask":19.072}
{"timestamp":"2018-10-23 05:37:16","price":19.0704,"volume":3,"bid":19.0704,"ask":19.081}
{"timestamp":"2018-10-23 05:37:53","price":19.0434,"volume":1,"bid":19.0434,"ask":19.0535}
{"timestamp":"2018-10-23 05:40:01","price":19.032,"volume":12,"bid":19.032,"ask":19.0422}
{"timestamp":"2018-10-23 05:40:01","price":18.985,"volume":12,"bid":18.9743,"ask":18.995}
{"timestamp":"2018-10-23 05:40:02","price":19.0294,"volume":4,"bid":19.0294,"ask":19.0395}
{"timestamp":"2018-10-23 05:40:58","price":19.0684,"volume":1258,"bid":19.0591,"ask":19.0778}
{"timestamp":"2018-10-23 05:42:00","price":19.0396,"volume":4,"bid":19.0396,"ask":19.0496}
{"timestamp":"2018-10-23 05:42:11","price":19.0688,"volume":2,"bid":19.0583,"ask":19.0791}
{"timestamp":"2018-10-23 05:42:45","price":19.0445,"volume":64,"bid":19.0346,"ask":19.0445}
{"timestamp":"2018-10-23 05:43:17","price":19.1209,"volume":26,"bid":19.1113,"ask":19.1312}
{"timestamp":"2018-10-23 05:44:00","price":19.0357,"volume":246,"bid":19.0357,"ask":19.0446}
{"timestamp":"2018-10-23 05:46:28","price":19.0722,"volume":10,"bid":19.0626,"ask":19.0826}
{"timestamp":"2018-10-23 05:55:56","price":18.9277,"volume":14,"bid":18.9277,"ask":18.9375}
{"timestamp":"2018-10-23 05:56:00","price":18.8982,"volume":269,"bid":18.8982,"ask":18.9074}
{"timestamp":"2018-10-23 05:56:10","price":18.9442,"volume":27,"bid":18.9442,"ask":18.9544}
{"timestamp":"2018-10-23 05:56:12","price":18.9262,"volume":77,"bid":18.9163,"ask":18.9262}
{"timestamp":"2018-10-23 05:56:15","price":18.9307,"volume":234,"bid":18.9208,"ask":18.9409}
{"timestamp":"2018-10-23 05:56:15","price":18.9109,"volume":33,"bid":18.9011,"ask":18.9198}
{"timestamp":"2018-10-23 05:56:17","price":18.9564,"volume":656,"bid":18.9564,"ask":18.9659}
{"timestamp":"2018-10-23 05:56:24","price":18.923,"volume":16,"bid":18.923,"ask":18.9339}
{"timestamp":"2018-10-23 05:56:25","price":18.8937,"volume":139,"bid":18.8937,"ask":18.9046}
{"timestamp":"2018-10-23 05:56:27","price":18.9055,"volume":354,"bid":18.8958,"ask":18.9155}
{"timestamp":"2018-10-23 05:56:39","price":18.8967,"volume":235,"bid":18.8857,"ask":18.9084}
{"timestamp":"2018-10-23 05:56:40","price":18.9072,"volume":404,"bid":18.8968,"ask":18.9072}
{"timestamp":"2018-10-23 05:56:45","price":18.9072,"volume":365,"bid":18.8967,"ask":18.9072}
{"timestamp":"2018-10-23 05:57:44","price":18.975,"volume":40,"bid":18.975,"ask":18.9833}
{"timestamp":"2018-10-23 06:04:01","price":18.9039,"volume":656,"bid":18.9039,"ask":18.9147}
{"timestamp":"2018-10-23 06:04:05","price":18.8427,"volume":256,"bid":18.8332,"ask":18.8531}
{"timestamp":"2018-10-23 06:04:59","price":18.9135,"volume":365,"bid":18.9135,"ask":18.9232}
{"timestamp":"2018-10-23 06:10:26","price":19.0678,"volume":20,"bid":19.0578,"ask":19.0776}
{"timestamp":"2018-10-23 06:11:29","price":18.9114,"volume":44,"bid":18.901,"ask":18.9211}
{"timestamp":"2018-10-23 06:11:29","price":19.0018,"volume":2,"bid":18.9919,"ask":19.0123}
{"timestamp":"2018-10-23 06:11:32","price":18.9344,"volume":328,"bid":18.9241,"ask":18.944}
{"timestamp":"2018-10-23 06:13:56","price":18.9366,"volume":1,"bid":18.9263,"ask":18.946}
{"timestamp":"2018-10-23 06:18:01","price":18.9593,"volume":16,"bid":18.9494,"ask":18.9686}
{"timestamp":"2018-10-23 06:21:20","price":18.9338,"volume":13,"bid":18.9236,"ask":18.9444}
{"timestamp":"2018-10-23 06:22:02","price":19.0053,"volume":230,"bid":18.9945,"ask":19.0165}
{"timestamp":"2018-10-23 06:22:02","price":18.9461,"volume":7,"bid":18.9461,"ask":18.956}
{"timestamp":"2018-10-23 06:28:42","price":19.0269,"volume":101,"bid":19.0167,"ask":19.0371}
{"timestamp":"2018-10-23 06:28:47","price":19.0469,"volume":168,"bid":19.0368,"ask":19.0469}
{"timestamp":"2018-10-23 06:30:38","price":18.9134,"volume":148,"bid":18.9029,"ask":18.9237}
{"timestamp":"2018-10-23 06:32:02","price":19.0161,"volume":8,"bid":19.006,"ask":19.0161}
{"timestamp":"2018-10-23 06:33:00","price":18.9572,"volume":328,"bid":18.9474,"ask":18.9572}
{"timestamp":"2018-10-23 06:33:24","price":18.9851,"volume":2,"bid":18.9851,"ask":18.9936}
{"timestamp":"2018-10-23 06:33:25","price":18.912,"volume":6,"bid":18.9024,"ask":18.912}
{"timestamp":"2018-10-23 06:33:26","price":18.9799,"volume":6,"bid":18.9799,"ask":18.9894}
{"timestamp":"2018-10-23 06:33:30","price":19.0144,"volume":8,"bid":19.005,"ask":19.0242}
{"timestamp":"2018-10-23 06:34:08","price":18.9898,"volume":26,"bid":18.9795,"ask":18.9898}
{"timestamp":"2018-10-23 06:34:16","price":18.9891,"volume":28,"bid":18.979,"ask":18.9891}
{"timestamp":"2018-10-23 06:37:17","price":18.9677,"volume":56,"bid":18.9677,"ask":18.9771}
{"timestamp":"2018-10-23 06:40:03","price":18.9624,"volume":196,"bid":18.9523,"ask":18.9624}
{"timestamp":"2018-10-23 06:50:31","price":19.0183,"volume":16,"bid":19.0079,"ask":19.0283}
{"timestamp":"2018-10-23 06:50:49","price":19.0493,"volume":2,"bid":19.0388,"ask":19.0589}
{"timestamp":"2018-10-23 06:53:03","price":18.9367,"volume":117,"bid":18.9275,"ask":18.9367}
{"timestamp":"2018-10-23 06:56:22","price":18.9895,"volume":4,"bid":18.9795,"ask":18.9999}
{"timestamp":"2018-10-23 07:00:46","price":18.9948,"volume":92,"bid":18.9839,"ask":18.9948}
{"timestamp":"2018-10-23 07:03:05","price":18.9902,"volume":29,"bid":18.9902,"ask":19}
{"timestamp":"2018-10-23 07:04:50","price":19.0921,"volume":17,"bid":19.0819,"ask":19.1023}
{"timestamp":"2018-10-23 07:07:45","price":19.054,"volume":26,"bid":19.054,"ask":19.0638}
{"timestamp":"2018-10-23 07:07:52","price":19.0841,"volume":8,"bid":19.0742,"ask":19.0944}
{"timestamp":"2018-10-23 07:11:09","price":19.0811,"volume":313,"bid":19.0702,"ask":19.0914}
{"timestamp":"2018-10-23 07:11:09","price":19.1199,"volume":492,"bid":19.1106,"ask":19.1303}
{"timestamp":"2018-10-23 07:14:45","price":19.1085,"volume":17,"bid":19.1085,"ask":19.1183}
{"timestamp":"2018-10-23 07:16:03","price":19.0986,"volume":610,"bid":19.0881,"ask":19.1092}
{"timestamp":"2018-10-23 07:19:12","price":19.0497,"volume":4,"bid":19.0394,"ask":19.0604}
{"timestamp":"2018-10-23 07:27:03","price":19.0359,"volume":57,"bid":19.0359,"ask":19.0456}
{"timestamp":"2018-10-23 07:36:45","price":19.0653,"volume":38,"bid":19.0548,"ask":19.0751}
{"timestamp":"2018-10-23 07:38:20","price":19.0323,"volume":24,"bid":19.0225,"ask":19.041}
{"timestamp":"2018-10-23 07:38:29","price":19.08,"volume":4,"bid":19.08,"ask":19.0911}
{"timestamp":"2018-10-23 07:40:27","price":19.0522,"volume":19,"bid":19.0522,"ask":19.0619}
{"timestamp":"2018-10-23 07:40:28","price":19.0891,"volume":259,"bid":19.0891,"ask":19.099}
{"timestamp":"2018-10-23 07:44:54","price":19.0913,"volume":8,"bid":19.0817,"ask":19.1011}
{"timestamp":"2018-10-23 07:48:16","price":18.9801,"volume":16,"bid":18.9699,"ask":18.9904}
{"timestamp":"2018-10-23 07:50:01","price":18.962,"volume":958,"bid":18.9524,"ask":18.9723}
{"timestamp":"2018-10-23 07:53:18","price":18.9702,"volume":557,"bid":18.9702,"ask":18.9804}
{"timestamp":"2018-10-23 07:53:45","price":18.9763,"volume":35,"bid":18.9662,"ask":18.9851}
{"timestamp":"2018-10-23 07:55:06","price":19.0841,"volume":36,"bid":19.074,"ask":19.0841}
{"timestamp":"2018-10-23 07:57:02","price":19.0637,"volume":630,"bid":19.0536,"ask":19.0637}
{"timestamp":"2018-10-23 07:57:08","price":19.0511,"volume":7,"bid":19.0414,"ask":19.0614}
{"timestamp":"2018-10-23 07:57:33","price":19.0284,"volume":7,"bid":19.0184,"ask":19.0284}
{"timestamp":"2018-10-23 07:58:06","price":19.0473,"volume":252,"bid":19.0371,"ask":19.0569}
{"timestamp":"2018-10-23 08:00:32","price":19.0544,"volume":120,"bid":19.0544,"ask":19.0642}
{"timestamp":"2018-10-23 08:01:11","price":19.0347,"volume":103,"bid":19.0347,"ask":19.0452}
{"timestamp":"2018-10-23 08:05:48","price":19.0156,"volume":4,"bid":19.0056,"ask":19.0156}
{"timestamp":"2018-10-23 08:05:51","price":18.9324,"volume":328,"bid":18.9224,"ask":18.9324}
{"timestamp":"2018-10-23 08:05:51","price":18.9398,"volume":1640,"bid":18.9398,"ask":18.9492}
{"timestamp":"2018-10-23 08:05:54","price":18.9456,"volume":180,"bid":18.9362,"ask":18.9557}
{"timestamp":"2018-10-23 08:06:38","price":19.0246,"volume":78,"bid":19.0246,"ask":19.0349}
{"timestamp":"2018-10-23 08:07:36","price":18.9791,"volume":3,"bid":18.9689,"ask":18.99}
{"timestamp":"2018-10-23 08:12:13","price":19.0352,"volume":5,"bid":19.0352,"ask":19.0451}
{"timestamp":"2018-10-23 08:16:36","price":19.0769,"volume":328,"bid":19.0662,"ask":19.0769}
{"timestamp":"2018-10-23 08:21:18","price":19.0333,"volume":34,"bid":19.0333,"ask":19.0438}
{"timestamp":"2018-10-23 08:21:54","price":19.0377,"volume":7,"bid":19.0377,"ask":19.0466}
{"timestamp":"2018-10-23 08:23:35","price":18.9794,"volume":5,"bid":18.9794,"ask":18.9906}
{"timestamp":"2018-10-23 08:28:07","price":18.939,"volume":40,"bid":18.9299,"ask":18.9495}
{"timestamp":"2018-10-23 08:29:10","price":19.0878,"volume":1,"bid":19.078,"ask":19.0982}
{"timestamp":"2018-10-23 08:33:02","price":19.0168,"volume":14,"bid":19.0074,"ask":19.0266}
{"timestamp":"2018-10-23 08:33:20","price":19.0186,"volume":138,"bid":19.0186,"ask":19.0294}
{"timestamp":"2018-10-23 08:36:08","price":19.0331,"volume":22,"bid":19.0233,"ask":19.0331}
{"timestamp":"2018-10-23 08:36:31","price":19.1153,"volume":22,"bid":19.1053,"ask":19.1153}
{"timestamp":"2018-10-23 08:36:37","price":19.0869,"volume":2,"bid":19.0869,"ask":19.0963}
{"timestamp":"2018-10-23 08:37:58","price":19.0442,"volume":19,"bid":19.0344,"ask":19.0442}
{"timestamp":"2018-10-23 08:38:04","price":19.1196,"volume":3,"bid":19.1097,"ask":19.1296}
{"timestamp":"2018-10-23 08:38:18","price":19.1354,"volume":24,"bid":19.1252,"ask":19.1457}
{"timestamp":"2018-10-23 08:38:29","price":19.0954,"volume":328,"bid":19.0954,"ask":19.105}
{"timestamp":"2018-10-23 08:42:07","price":19.1492,"volume":656,"bid":19.1393,"ask":19.1589}
{"timestamp":"2018-10-23 08:42:45","price":19.0666,"volume":7,"bid":19.0564,"ask":19.0666}
{"timestamp":"2018-10-23 08:43:19","price":19.1376,"volume":8,"bid":19.1279,"ask":19.1475}
{"timestamp":"2018-10-23 08:44:44","price":19.1003,"volume":1,"bid":19.0916,"ask":19.1003}
{"timestamp":"2018-10-23 08:44:54","price":19.0877,"volume":5,"bid":19.0779,"ask":19.0877}
{"timestamp":"2018-10-23 08:49:45","price":19.1461,"volume":49,"bid":19.1361,"ask":19.156}
{"timestamp":"2018-10-23 08:54:47","price":19.0929,"volume":4,"bid":19.0816,"ask":19.103}
{"timestamp":"2018-10-23 08:56:53","price":19.0921,"volume":132,"bid":19.0827,"ask":19.0921}
{"timestamp":"2018-10-23 08:57:12","price":19.136,"volume":780,"bid":19.1254,"ask":19.1459}
{"timestamp":"2018-10-23 08:57:12","price":19.1263,"volume":20,"bid":19.1263,"ask":19.1364}
{"timestamp":"2018-10-23 08:57:15","price":19.1767,"volume":66,"bid":19.1667,"ask":19.1767}
{"timestamp":"2018-10-23 08:57:17","price":19.1541,"volume":33,"bid":19.1439,"ask":19.1646}
{"timestamp":"2018-10-23 08:57:24","price":19.2255,"volume":82,"bid":19.2161,"ask":19.2365}
{"timestamp":"2018-10-23 08:57:27","price":19.1117,"volume":656,"bid":19.1117,"ask":19.1213}
{"timestamp":"2018-10-23 08:57:28","price":19.1942,"volume":328,"bid":19.1842,"ask":19.1942}
{"timestamp":"2018-10-23 08:57:31","price":19.1007,"volume":328,"bid":19.0912,"ask":19.1007}
{"timestamp":"2018-10-23 08:58:10","price":19.2192,"volume":656,"bid":19.2096,"ask":19.2289}
{"timestamp":"2018-10-23 08:58:13","price":19.2384,"volume":820,"bid":19.2274,"ask":19.2473}
{"timestamp":"2018-10-23 08:58:21","price":19.179,"volume":263,"bid":19.1683,"ask":19.1895}
{"timestamp":"2018-10-23 08:58:33","price":19.1174,"volume":19,"bid":19.1071,"ask":19.1272}
{"timestamp":"2018-10-23 08:58:33","price":19.0948,"volume":10,"bid":19.0856,"ask":19.1054}
{"timestamp":"2018-10-23 08:58:35","price":19.0786,"volume":33,"bid":19.0687,"ask":19.0887}
{"timestamp":"2018-10-23 09:00:11","price":19.1178,"volume":6,"bid":19.1071,"ask":19.1178}
{"timestamp":"2018-10-23 09:01:45","price":19.1357,"volume":65,"bid":19.1262,"ask":19.1357}
{"timestamp":"2018-10-23 09:02:37","price":19.2074,"volume":1555,"bid":19.1969,"ask":19.2074}
{"timestamp":"2018-10-23 09:02:42","price":19.1709,"volume":408,"bid":19.1613,"ask":19.1709}
{"timestamp":"2018-10-23 09:07:41","price":19.1357,"volume":33,"bid":19.1252,"ask":19.1452}
{"timestamp":"2018-10-23 09:09:01","price":19.2037,"volume":1,"bid":19.1937,"ask":19.2037}
{"timestamp":"2018-10-23 09:09:41","price":19.1446,"volume":99,"bid":19.1446,"ask":19.1552}
{"timestamp":"2018-10-23 09:12:24","price":19.1132,"volume":2279,"bid":19.1037,"ask":19.123}
{"timestamp":"2018-10-23 09:12:31","price":19.2202,"volume":31,"bid":19.2103,"ask":19.23}
{"timestamp":"2018-10-23 09:13:35","price":19.1662,"volume":480,"bid":19.1559,"ask":19.1662}
{"timestamp":"2018-10-23 09:20:23","price":19.0621,"volume":7,"bid":19.0621,"ask":19.0723}
{"timestamp":"2018-10-23 09:28:15","price":19.0819,"volume":128,"bid":19.0716,"ask":19.0819}
{"timestamp":"2018-10-23 09:28:47","price":19.1162,"volume":35,"bid":19.1059,"ask":19.1263}
{"timestamp":"2018-10-23 09:30:45","price":19.0533,"volume":37,"bid":19.0424,"ask":19.0629}
{"timestamp":"2018-10-23 09:32:15","price":19.1065,"volume":1,"bid":19.0966,"ask":19.1065}
{"timestamp":"2018-10-23 09:35:05","price":19.1764,"volume":25,"bid":19.1764,"ask":19.1859}
{"timestamp":"2018-10-23 09:35:06","price":19.168,"volume":25,"bid":19.168,"ask":19.1784}
{"timestamp":"2018-10-23 09:42:24","price":19.0994,"volume":10,"bid":19.0892,"ask":19.0994}
{"timestamp":"2018-10-23 09:44:11","price":19.0787,"volume":326,"bid":19.0787,"ask":19.0879}
{"timestamp":"2018-10-23 09:44:19","price":19.089,"volume":1537,"bid":19.089,"ask":19.0986}
{"timestamp":"2018-10-23 09:45:49","price":19.0873,"volume":349,"bid":19.077,"ask":19.0873}
{"timestamp":"2018-10-23 09:45:54","price":19.0266,"volume":1,"bid":19.0166,"ask":19.0266}
{"timestamp":"2018-10-23 09:47:59","price":19.061,"volume":74,"bid":19.061,"ask":19.071}
{"timestamp":"2018-10-23 09:48:34","price":19.0196,"volume":140,"bid":19.0196,"ask":19.0292}
{"timestamp":"2018-10-23 09:48:39","price":19.0573,"volume":140,"bid":19.0573,"ask":19.0671}
{"timestamp":"2018-10-23 09:50:07","price":19.1123,"volume":25,"bid":19.1123,"ask":19.1229}
{"timestamp":"2018-10-23 09:50:08","price":19.0372,"volume":91,"bid":19.0372,"ask":19.047}
{"timestamp":"2018-10-23 09:50:28","price":19.038,"volume":139,"bid":19.038,"ask":19.0481}
{"timestamp":"2018-10-23 09:52:32","price":19.0784,"volume":460,"bid":19.0689,"ask":19.0884}
{"timestamp":"2018-10-23 09:53:01","price":19.056,"volume":22,"bid":19.056,"ask":19.0658}
{"timestamp":"2018-10-23 09:57:13","price":19.091,"volume":319,"bid":19.0813,"ask":19.091}
{"timestamp":"2018-10-23 09:58:41","price":19.1385,"volume":20,"bid":19.1289,"ask":19.1476}
{"timestamp":"2018-10-23 09:59:25","price":19.0277,"volume":656,"bid":19.0176,"ask":19.0277}
{"timestamp":"2018-10-23 09:59:47","price":18.9877,"volume":1,"bid":18.9877,"ask":18.997}
{"timestamp":"2018-10-23 10:00:00","price":19.0764,"volume":133,"bid":19.0664,"ask":19.0764}
{"timestamp":"2018-10-23 10:00:10","price":19.0208,"volume":37,"bid":19.0101,"ask":19.0312}
{"timestamp":"2018-10-23 10:00:10","price":19.0718,"volume":46,"bid":19.0623,"ask":19.0823}
{"timestamp":"2018-10-23 10:03:16","price":19.072,"volume":4,"bid":19.0621,"ask":19.072}
{"timestamp":"2018-10-23 10:05:00","price":19.0961,"volume":74,"bid":19.0859,"ask":19.1047}
{"timestamp":"2018-10-23 10:06:09","price":19.026,"volume":84,"bid":19.0158,"ask":19.026}
{"timestamp":"2018-10-23 10:06:14","price":19.081,"volume":6,"bid":19.0702,"ask":19.0905}
{"timestamp":"2018-10-23 10:06:48","price":18.9845,"volume":3,"bid":18.9845,"ask":18.9943}
{"timestamp":"2018-10-23 10:07:30","price":19.0602,"volume":1115,"bid":19.0602,"ask":19.0703}
{"timestamp":"2018-10-23 10:13:34","price":19.0608,"volume":7,"bid":19.0507,"ask":19.0712}
{"timestamp":"2018-10-23 10:16:31","price":19.1019,"volume":82,"bid":19.0917,"ask":19.1019}
{"timestamp":"2018-10-23 10:22:46","price":19.1386,"volume":22,"bid":19.1278,"ask":19.1386}
{"timestamp":"2018-10-23 10:22:49","price":19.0212,"volume":9,"bid":19.0212,"ask":19.0307}
{"timestamp":"2018-10-23 10:22:50","price":19.1533,"volume":14,"bid":19.1444,"ask":19.1628}
{"timestamp":"2018-10-23 10:23:49","price":19.0616,"volume":164,"bid":19.0512,"ask":19.0616}
{"timestamp":"2018-10-23 10:24:10","price":19.0165,"volume":41,"bid":19.0072,"ask":19.0268}
{"timestamp":"2018-10-23 10:26:14","price":19.0674,"volume":707,"bid":19.0574,"ask":19.0772}
{"timestamp":"2018-10-23 10:26:15","price":19.04,"volume":29,"bid":19.0301,"ask":19.049}
{"timestamp":"2018-10-23 10:26:21","price":19.0358,"volume":26,"bid":19.0358,"ask":19.0458}
{"timestamp":"2018-10-23 10:26:53","price":19.0923,"volume":26,"bid":19.0923,"ask":19.1032}
{"timestamp":"2018-10-23 10:27:06","price":19.0275,"volume":58,"bid":19.0181,"ask":19.0381}
{"timestamp":"2018-10-23 10:28:11","price":19.0343,"volume":15,"bid":19.0244,"ask":19.0449}
{"timestamp":"2018-10-23 10:29:20","price":19.0485,"volume":26,"bid":19.0377,"ask":19.0485}
{"timestamp":"2018-10-23 10:31:55","price":19.0565,"volume":26,"bid":19.0565,"ask":19.0661}
{"timestamp":"2018-10-23 10:34:37","price":19.1419,"volume":4,"bid":19.1327,"ask":19.1523}
{"timestamp":"2018-10-23 10:42:11","price":19.0487,"volume":109,"bid":19.0389,"ask":19.0587}
{"timestamp":"2018-10-23 10:42:30","price":19.1166,"volume":690,"bid":19.1063,"ask":19.1166}
{"timestamp":"2018-10-23 10:44:50","price":19.0176,"volume":11,"bid":19.008,"ask":19.0292}
{"timestamp":"2018-10-23 10:46:12","price":19.0797,"volume":47,"bid":19.0695,"ask":19.0903}
{"timestamp":"2018-10-23 10:46:37","price":19.0825,"volume":4,"bid":19.0729,"ask":19.0925}
{"timestamp":"2018-10-23 10:46:46","price":19.0286,"volume":400,"bid":19.0191,"ask":19.0382}
{"timestamp":"2018-10-23 10:47:52","price":19.1043,"volume":209,"bid":19.1043,"ask":19.1145}
{"timestamp":"2018-10-23 10:48:04","price":19.0081,"volume":74,"bid":18.9975,"ask":19.018}
{"timestamp":"2018-10-23 10:48:51","price":19.1141,"volume":35,"bid":19.105,"ask":19.1141}
{"timestamp":"2018-10-23 10:49:24","price":19.0682,"volume":8,"bid":19.058,"ask":19.0783}
{"timestamp":"2018-10-23 10:49:42","price":19.0445,"volume":14,"bid":19.0345,"ask":19.0546}
{"timestamp":"2018-10-23 10:50:45","price":18.9816,"volume":47,"bid":18.972,"ask":18.9918}
{"timestamp":"2018-10-23 10:51:04","price":19.0377,"volume":776,"bid":19.0279,"ask":19.0481}
{"timestamp":"2018-10-23 10:51:05","price":19.07,"volume":337,"bid":19.0596,"ask":19.08}
{"timestamp":"2018-10-23 10:51:09","price":19.0479,"volume":1894,"bid":19.0374,"ask":19.0479}
{"timestamp":"2018-10-23 10:52:30","price":19.0579,"volume":9,"bid":19.0484,"ask":19.0691}
{"timestamp":"2018-10-23 10:53:02","price":19.0273,"volume":103,"bid":19.0273,"ask":19.0375}
{"timestamp":"2018-10-23 10:53:56","price":19.0035,"volume":212,"bid":18.9926,"ask":19.013}
{"timestamp":"2018-10-23 10:54:15","price":18.9942,"volume":5,"bid":18.9942,"ask":19.0049}
{"timestamp":"2018-10-23 10:54:44","price":19.038,"volume":328,"bid":19.0279,"ask":19.049}
{"timestamp":"2018-10-23 10:54:45","price":19.0312,"volume":38,"bid":19.0206,"ask":19.0414}
{"timestamp":"2018-10-23 10:55:43","price":18.9885,"volume":59,"bid":18.9783,"ask":18.9885}
{"timestamp":"2018-10-23 10:59:09","price":18.9621,"volume":6,"bid":18.9522,"ask":18.9717}
{"timestamp":"2018-10-23 10:59:09","price":18.984,"volume":52,"bid":18.9741,"ask":18.9946}
{"timestamp":"2018-10-23 10:59:12","price":18.9735,"volume":31,"bid":18.9635,"ask":18.9735}
{"timestamp":"2018-10-23 10:59:40","price":18.9173,"volume":328,"bid":18.9173,"ask":18.9271}
{"timestamp":"2018-10-23 11:00:45","price":18.9939,"volume":372,"bid":18.9939,"ask":19.0042}
{"timestamp":"2018-10-23 11:00:53","price":18.9702,"volume":328,"bid":18.9702,"ask":18.9809}
{"timestamp":"2018-10-23 11:02:12","price":18.9352,"volume":289,"bid":18.9242,"ask":18.9457}
{"timestamp":"2018-10-23 11:04:25","price":18.9019,"volume":27,"bid":18.891,"ask":18.9126}
{"timestamp":"2018-10-23 11:04:28","price":18.9416,"volume":40,"bid":18.9302,"ask":18.9511}
{"timestamp":"2018-10-23 11:05:15","price":18.9702,"volume":3,"bid":18.9601,"ask":18.9702}
{"timestamp":"2018-10-23 11:05:48","price":18.9486,"volume":9,"bid":18.9378,"ask":18.9588}
{"timestamp":"2018-10-23 11:07:09","price":18.9813,"volume":1345,"bid":18.9813,"ask":18.9906}
{"timestamp":"2018-10-23 11:07:31","price":18.9566,"volume":656,"bid":18.9462,"ask":18.9663}
{"timestamp":"2018-10-23 11:08:21","price":18.9871,"volume":1159,"bid":18.977,"ask":18.9975}
{"timestamp":"2018-10-23 11:09:22","price":19.0409,"volume":869,"bid":19.0308,"ask":19.0409}
{"timestamp":"2018-10-23 11:09:34","price":19.0197,"volume":547,"bid":19.0106,"ask":19.0303}
{"timestamp":"2018-10-23 11:09:34","price":18.9508,"volume":370,"bid":18.9408,"ask":18.9508}
{"timestamp":"2018-10-23 11:09:35","price":19.0149,"volume":1039,"bid":19.0052,"ask":19.0255}
{"timestamp":"2018-10-23 11:09:35","price":19.0169,"volume":465,"bid":19.0169,"ask":19.0267}
{"timestamp":"2018-10-23 11:09:37","price":19.0124,"volume":165,"bid":19.0021,"ask":19.0228}
{"timestamp":"2018-10-23 11:10:12","price":18.9374,"volume":43,"bid":18.9269,"ask":18.9478}
{"timestamp":"2018-10-23 11:10:46","price":19.039,"volume":93,"bid":19.0278,"ask":19.039}
{"timestamp":"2018-10-23 11:12:47","price":19.0391,"volume":30,"bid":19.0295,"ask":19.0391}
{"timestamp":"2018-10-23 11:12:48","price":18.9206,"volume":69,"bid":18.91,"ask":18.9295}
{"timestamp":"2018-10-23 11:15:39","price":19.001,"volume":105,"bid":18.9913,"ask":19.0117}
{"timestamp":"2018-10-23 11:19:20","price":18.9876,"volume":24,"bid":18.9775,"ask":18.9876}
{"timestamp":"2018-10-23 11:20:41","price":18.9832,"volume":24,"bid":18.9733,"ask":18.9929}
{"timestamp":"2018-10-23 11:20:55","price":19.0579,"volume":31,"bid":19.0483,"ask":19.0677}
{"timestamp":"2018-10-23 11:23:14","price":19.0251,"volume":21,"bid":19.0143,"ask":19.0251}
{"timestamp":"2018-10-23 11:26:00","price":19.0704,"volume":66,"bid":19.0704,"ask":19.08}
{"timestamp":"2018-10-23 11:27:26","price":19.0505,"volume":1,"bid":19.0399,"ask":19.0594}
{"timestamp":"2018-10-23 11:29:41","price":18.9879,"volume":7,"bid":18.978,"ask":18.9982}
{"timestamp":"2018-10-23 11:40:58","price":18.9638,"volume":51,"bid":18.9525,"ask":18.9732}
{"timestamp":"2018-10-23 11:42:16","price":19.0036,"volume":5,"bid":19.0036,"ask":19.0138}
{"timestamp":"2018-10-23 11:44:12","price":18.9424,"volume":518,"bid":18.9331,"ask":18.9526}
{"timestamp":"2018-10-23 11:44:14","price":18.9863,"volume":106,"bid":18.9863,"ask":18.9959}
{"timestamp":"2018-10-23 11:46:25","price":18.9121,"volume":163,"bid":18.9121,"ask":18.9218}
{"timestamp":"2018-10-23 11:48:04","price":19.0057,"volume":3,"bid":18.9957,"ask":19.0157}
{"timestamp":"2018-10-23 11:48:49","price":18.9589,"volume":22,"bid":18.9483,"ask":18.9688}
{"timestamp":"2018-10-23 11:49:14","price":18.9265,"volume":656,"bid":18.9168,"ask":18.9367}
{"timestamp":"2018-10-23 11:49:53","price":18.9484,"volume":2,"bid":18.938,"ask":18.9584}
{"timestamp":"2018-10-23 11:50:42","price":18.9216,"volume":367,"bid":18.9116,"ask":18.9216}
{"timestamp":"2018-10-23 11:54:17","price":19.0127,"volume":8,"bid":19.0033,"ask":19.0222}
{"timestamp":"2018-10-23 11:57:10","price":18.9863,"volume":310,"bid":18.9773,"ask":18.9961}
{"timestamp":"2018-10-23 11:59:21","price":18.9332,"volume":552,"bid":18.9222,"ask":18.9438}
{"timestamp":"2018-10-23 12:00:02","price":19.0279,"volume":147,"bid":19.0175,"ask":19.0377}
{"timestamp":"2018-10-23 12:10:30","price":18.9952,"volume":328,"bid":18.9843,"ask":19.0054}
{"timestamp":"2018-10-23 12:10:45","price":18.9975,"volume":26,"bid":18.9875,"ask":19.0078}
{"timestamp":"2018-10-23 12:11:07","price":19.0016,"volume":26,"bid":18.9914,"ask":19.0109}
{"timestamp":"2018-10-23 12:11:46","price":19.0342,"volume":187,"bid":19.0342,"ask":19.0439}
{"timestamp":"2018-10-23 12:14:50","price":19.0629,"volume":256,"bid":19.0541,"ask":19.0733}
{"timestamp":"2018-10-23 12:14:50","price":18.9958,"volume":336,"bid":18.9958,"ask":19.0055}
{"timestamp":"2018-10-23 12:15:05","price":19.0221,"volume":143,"bid":19.0122,"ask":19.0321}
{"timestamp":"2018-10-23 12:20:36","price":19.065,"volume":328,"bid":19.065,"ask":19.0751}
{"timestamp":"2018-10-23 12:22:53","price":18.9786,"volume":26,"bid":18.9786,"ask":18.9883}
{"timestamp":"2018-10-23 12:26:35","price":19.0878,"volume":10,"bid":19.0785,"ask":19.0878}
{"timestamp":"2018-10-23 12:27:17","price":19.0706,"volume":3,"bid":19.0606,"ask":19.0803}
{"timestamp":"2018-10-23 12:30:05","price":19.1062,"volume":33,"bid":19.0955,"ask":19.1166}
{"timestamp":"2018-10-23 12:30:06","price":19.0712,"volume":97,"bid":19.0602,"ask":19.0815}
{"timestamp":"2018-10-23 12:34:50","price":19.0751,"volume":148,"bid":19.0648,"ask":19.0858}
{"timestamp":"2018-10-23 12:36:55","price":19.0427,"volume":6,"bid":19.0336,"ask":19.0536}
{"timestamp":"2018-10-23 12:38:51","price":19.0444,"volume":23,"bid":19.0339,"ask":19.0546}
{"timestamp":"2018-10-23 12:42:51","price":19.0786,"volume":72,"bid":19.0786,"ask":19.0883}
{"timestamp":"2018-10-23 12:44:43","price":19.119,"volume":4,"bid":19.1085,"ask":19.129}
{"timestamp":"2018-10-23 12:44:51","price":19.0694,"volume":1,"bid":19.0599,"ask":19.0795}
{"timestamp":"2018-10-23 12:46:00","price":19.0744,"volume":16,"bid":19.0641,"ask":19.0744}
{"timestamp":"2018-10-23 12:48:34","price":19.0167,"volume":104,"bid":19.0073,"ask":19.0262}
{"timestamp":"2018-10-23 13:00:07","price":19.0617,"volume":501,"bid":19.0617,"ask":19.072}
{"timestamp":"2018-10-23 13:07:33","price":19.0891,"volume":23,"bid":19.0795,"ask":19.0993}
{"timestamp":"2018-10-23 13:09:20","price":19.1343,"volume":2,"bid":19.1241,"ask":19.1434}
{"timestamp":"2018-10-23 13:13:54","price":19.06,"volume":8,"bid":19.06,"ask":19.0701}
{"timestamp":"2018-10-23 13:20:52","price":19.0389,"volume":361,"bid":19.0389,"ask":19.0491}
{"timestamp":"2018-10-23 13:23:15","price":19.1044,"volume":10,"bid":19.1044,"ask":19.1149}
{"timestamp":"2018-10-23 13:23:51","price":18.9765,"volume":4,"bid":18.966,"ask":18.9873}
{"timestamp":"2018-10-23 13:26:24","price":19.0892,"volume":70,"bid":19.0789,"ask":19.0892}
{"timestamp":"2018-10-23 13:29:45","price":19.1223,"volume":21,"bid":19.1133,"ask":19.1326}
{"timestamp":"2018-10-23 13:37:37","price":19.0203,"volume":22,"bid":19.01,"ask":19.0203}
{"timestamp":"2018-10-23 13:37:37","price":19.0318,"volume":100,"bid":19.0223,"ask":19.0418}
{"timestamp":"2018-10-23 13:37:38","price":19.0653,"volume":65,"bid":19.0653,"ask":19.0751}
{"timestamp":"2018-10-23 13:37:42","price":19.0129,"volume":5,"bid":19.0024,"ask":19.023}
{"timestamp":"2018-10-23 13:41:22","price":19.0561,"volume":30,"bid":19.0455,"ask":19.0561}
{"timestamp":"2018-10-23 13:41:56","price":19.0343,"volume":3,"bid":19.0243,"ask":19.0438}
{"timestamp":"2018-10-23 13:43:47","price":19.0559,"volume":160,"bid":19.0459,"ask":19.0559}
{"timestamp":"2018-10-23 13:43:48","price":19.0261,"volume":365,"bid":19.0261,"ask":19.0362}
{"timestamp":"2018-10-23 13:48:44","price":19.0783,"volume":12,"bid":19.0783,"ask":19.0881}
{"timestamp":"2018-10-23 13:48:46","price":19.0472,"volume":59,"bid":19.0472,"ask":19.0573}
{"timestamp":"2018-10-23 13:54:34","price":19.1225,"volume":66,"bid":19.1131,"ask":19.1225}
{"timestamp":"2018-10-23 13:54:53","price":19.151,"volume":20,"bid":19.1404,"ask":19.151}
{"timestamp":"2018-10-23 13:55:03","price":19.0827,"volume":50,"bid":19.0727,"ask":19.0925}
{"timestamp":"2018-10-23 13:55:17","price":19.0854,"volume":29,"bid":19.0756,"ask":19.0957}
{"timestamp":"2018-10-23 13:58:26","price":19.0685,"volume":485,"bid":19.0581,"ask":19.0787}
{"timestamp":"2018-10-23 13:58:29","price":19.077,"volume":349,"bid":19.067,"ask":19.088}
{"timestamp":"2018-10-23 13:58:53","price":19.0055,"volume":132,"bid":18.9948,"ask":19.0151}
{"timestamp":"2018-10-23 13:58:54","price":19.0493,"volume":16,"bid":19.039,"ask":19.0594}
{"timestamp":"2018-10-23 14:00:35","price":19.1038,"volume":1,"bid":19.0946,"ask":19.1038}
{"timestamp":"2018-10-23 14:02:42","price":19.0989,"volume":637,"bid":19.0887,"ask":19.1094}
{"timestamp":"2018-10-23 14:03:48","price":19.1211,"volume":343,"bid":19.1112,"ask":19.1211}
{"timestamp":"2018-10-23 14:06:32","price":19.1058,"volume":1,"bid":19.0966,"ask":19.1058}
{"timestamp":"2018-10-23 14:08:32","price":19.1392,"volume":1036,"bid":19.1292,"ask":19.1496}
{"timestamp":"2018-10-23 14:09:42","price":19.0543,"volume":355,"bid":19.0442,"ask":19.0642}
{"timestamp":"2018-10-23 14:19:43","price":19.0616,"volume":35,"bid":19.0513,"ask":19.0723}
{"timestamp":"2018-10-23 14:20:54","price":19.0164,"volume":66,"bid":19.006,"ask":19.0267}
{"timestamp":"2018-10-23 14:22:55","price":19.0531,"volume":125,"bid":19.0434,"ask":19.0639}
{"timestamp":"2018-10-23 14:30:54","price":19.0989,"volume":40,"bid":19.0892,"ask":19.1089}
{"timestamp":"2018-10-23 14:34:14","price":18.9891,"volume":4,"bid":18.9793,"ask":18.9891}
{"timestamp":"2018-10-23 14:37:21","price":19.0444,"volume":30,"bid":19.0351,"ask":19.0546}
{"timestamp":"2018-10-23 14:38:52","price":19.0767,"volume":328,"bid":19.0665,"ask":19.0862}
{"timestamp":"2018-10-23 14:44:01","price":19.0302,"volume":301,"bid":19.0198,"ask":19.0302}
{"timestamp":"2018-10-23 14:44:01","price":19.0696,"volume":1463,"bid":19.0588,"ask":19.0696}
{"timestamp":"2018-10-23 14:44:14","price":18.9646,"volume":224,"bid":18.9547,"ask":18.9744}
{"timestamp":"2018-10-23 14:45:00","price":19.011,"volume":20,"bid":19.0007,"ask":19.021}
{"timestamp":"2018-10-23 14:45:10","price":19.0221,"volume":328,"bid":19.0122,"ask":19.0221}
{"timestamp":"2018-10-23 14:48:09","price":19.0044,"volume":33,"bid":19.0044,"ask":19.0147}
{"timestamp":"2018-10-23 14:48:22","price":19.0008,"volume":10,"bid":18.9911,"ask":19.0008}
{"timestamp":"2018-10-23 14:55:45","price":19.0666,"volume":64,"bid":19.057,"ask":19.0666}
{"timestamp":"2018-10-23 15:00:09","price":19.0428,"volume":3,"bid":19.0331,"ask":19.0527}
{"timestamp":"2018-10-23 15:01:50","price":19.0497,"volume":328,"bid":19.0402,"ask":19.0497}
{"timestamp":"2018-10-23 15:02:26","price":19.1098,"volume":32,"bid":19.0995,"ask":19.1197}
{"timestamp":"2018-10-23 15:04:33","price":19.0626,"volume":1,"bid":19.0529,"ask":19.0733}
{"timestamp":"2018-10-23 15:04:56","price":19.0544,"volume":656,"bid":19.0446,"ask":19.064}
{"timestamp":"2018-10-23 15:06:55","price":19.0843,"volume":656,"bid":19.0738,"ask":19.0843}
{"timestamp":"2018-10-23 15:06:56","price":19.1311,"volume":14,"bid":19.1213,"ask":19.1311}
{"timestamp":"2018-10-23 15:08:48","price":19.0937,"volume":2,"bid":19.0835,"ask":19.1037}
{"timestamp":"2018-10-23 15:15:01","price":19.0141,"volume":237,"bid":19.0141,"ask":19.0236}
{"timestamp":"2018-10-23 15:15:39","price":18.986,"volume":33,"bid":18.9756,"ask":18.9961}
{"timestamp":"2018-10-23 15:15:58","price":19.0995,"volume":16,"bid":19.0995,"ask":19.1089}
{"timestamp":"2018-10-23 15:20:25","price":19.0175,"volume":1,"bid":19.0175,"ask":19.0272}
{"timestamp":"2018-10-23 15:23:21","price":19.036,"volume":1,"bid":19.0262,"ask":19.036}
{"timestamp":"2018-10-23 15:25:45","price":19.0809,"volume":216,"bid":19.0709,"ask":19.0913}
{"timestamp":"2018-10-23 15:29:33","price":19.0323,"volume":251,"bid":19.0225,"ask":19.0323}
{"timestamp":"2018-10-23 15:31:13","price":18.9539,"volume":136,"bid":18.9539,"ask":18.9631}
{"timestamp":"2018-10-23 15:31:18","price":18.98,"volume":204,"bid":18.98,"ask":18.9902}
{"timestamp":"2018-10-23 15:31:57","price":18.9031,"volume":11,"bid":18.8929,"ask":18.9031}
{"timestamp":"2018-10-23 15:32:09","price":18.977,"volume":13,"bid":18.9677,"ask":18.9874}
{"timestamp":"2018-10-23 15:32:17","price":18.9299,"volume":82,"bid":18.9299,"ask":18.9405}
{"timestamp":"2018-10-23 15:33:46","price":18.9361,"volume":1,"bid":18.9253,"ask":18.946}
{"timestamp":"2018-10-23 15:34:18","price":18.9436,"volume":4,"bid":18.9337,"ask":18.9531}
{"timestamp":"2018-10-23 15:34:40","price":19.0063,"volume":1,"bid":18.9957,"ask":19.015}
{"timestamp":"2018-10-23 15:34:48","price":18.9947,"volume":8,"bid":18.9848,"ask":18.9947}
{"timestamp":"2018-10-23 15:36:19","price":19.0133,"volume":446,"bid":19.0026,"ask":19.0231}
{"timestamp":"2018-10-23 15:43:17","price":18.9665,"volume":60,"bid":18.957,"ask":18.9763}
{"timestamp":"2018-10-23 15:52:57","price":19.0393,"volume":1,"bid":19.0287,"ask":19.0496}
{"timestamp":"2018-10-23 15:56:12","price":18.955,"volume":164,"bid":18.9459,"ask":18.9649}
{"timestamp":"2018-10-23 15:56:17","price":18.9143,"volume":10,"bid":18.9042,"ask":18.9245}
{"timestamp":"2018-10-23 15:56:22","price":18.9131,"volume":20,"bid":18.9131,"ask":18.9228}
{"timestamp":"2018-10-23 15:57:04","price":19.0277,"volume":56,"bid":19.0168,"ask":19.0277}
{"timestamp":"2018-10-23 15:59:34","price":19.0137,"volume":7,"bid":19.004,"ask":19.0235}
{"timestamp":"2018-10-23 16:01:33","price":18.964,"volume":27,"bid":18.964,"ask":18.9749}
{"timestamp":"2018-10-23 16:03:48","price":18.9764,"volume":360,"bid":18.9659,"ask":18.9864}
{"timestamp":"2018-10-23 16:03:56","price":18.9687,"volume":656,"bid":18.9595,"ask":18.9781}
{"timestamp":"2018-10-23 16:05:09","price":18.955,"volume":313,"bid":18.955,"ask":18.9647}
{"timestamp":"2018-10-23 16:05:22","price":18.9757,"volume":40,"bid":18.9651,"ask":18.9862}
{"timestamp":"2018-10-23 16:07:18","price":18.9164,"volume":33,"bid":18.9066,"ask":18.9268}
{"timestamp":"2018-10-23 16:07:54","price":18.9098,"volume":175,"bid":18.8992,"ask":18.9205}
{"timestamp":"2018-10-23 16:08:10","price":18.9526,"volume":328,"bid":18.9526,"ask":18.9626}
{"timestamp":"2018-10-23 16:08:34","price":18.8899,"volume":20,"bid":18.8793,"ask":18.8999}
{"timestamp":"2018-10-23 16:08:34","price":18.8897,"volume":414,"bid":18.8794,"ask":18.8897}
{"timestamp":"2018-10-23 16:08:56","price":18.7951,"volume":108,"bid":18.7853,"ask":18.8051}
{"timestamp":"2018-10-23 16:08:59","price":18.8152,"volume":65,"bid":18.8049,"ask":18.8245}
{"timestamp":"2018-10-23 16:09:11","price":18.7962,"volume":8,"bid":18.7962,"ask":18.8053}
{"timestamp":"2018-10-23 16:09:14","price":18.8212,"volume":4,"bid":18.811,"ask":18.8313}
{"timestamp":"2018-10-23 16:09:27","price":18.9258,"volume":45,"bid":18.9154,"ask":18.9258}
{"timestamp":"2018-10-23 16:09:45","price":18.9237,"volume":371,"bid":18.914,"ask":18.9237}
{"timestamp":"2018-10-23 16:09:48","price":18.9315,"volume":48,"bid":18.9209,"ask":18.9413}
{"timestamp":"2018-10-23 16:09:49","price":18.9275,"volume":477,"bid":18.9177,"ask":18.9374}
{"timestamp":"2018-10-23 16:09:52","price":18.8316,"volume":309,"bid":18.8221,"ask":18.8316}
{"timestamp":"2018-10-23 16:11:26","price":18.9408,"volume":328,"bid":18.9408,"ask":18.9502}
{"timestamp":"2018-10-23 16:11:28","price":18.9952,"volume":7,"bid":18.9843,"ask":19.0055}
{"timestamp":"2018-10-23 16:11:29","price":18.9855,"volume":18,"bid":18.9761,"ask":18.9947}
{"timestamp":"2018-10-23 16:11:41","price":18.9511,"volume":539,"bid":18.9414,"ask":18.9607}
{"timestamp":"2018-10-23 16:11:56","price":18.963,"volume":266,"bid":18.9524,"ask":18.963}
{"timestamp":"2018-10-23 16:13:02","price":18.9695,"volume":14,"bid":18.9695,"ask":18.979}
{"timestamp":"2018-10-23 16:13:12","price":18.9162,"volume":176,"bid":18.9058,"ask":18.9265}
{"timestamp":"2018-10-23 16:15:14","price":18.9868,"volume":137,"bid":18.9868,"ask":18.9963}
{"timestamp":"2018-10-23 16:15:29","price":18.9036,"volume":164,"bid":18.8946,"ask":18.9036}
{"timestamp":"2018-10-23 16:16:57","price":18.9334,"volume":1,"bid":18.9235,"ask":18.9334}
{"timestamp":"2018-10-23 16:19:59","price":18.879,"volume":4,"bid":18.8691,"ask":18.8891}
{"timestamp":"2018-10-23 16:20:09","price":18.8693,"volume":132,"bid":18.8693,"ask":18.8793}
{"timestamp":"2018-10-23 16:20:21","price":18.8514,"volume":26,"bid":18.8414,"ask":18.8514}
{"timestamp":"2018-10-23 16:20:46","price":18.8435,"volume":425,"bid":18.8435,"ask":18.8534}
{"timestamp":"2018-10-23 16:20:46","price":18.8142,"volume":545,"bid":18.8036,"ask":18.8243}
{"timestamp":"2018-10-23 16:20:47","price":18.8997,"volume":43,"bid":18.8997,"ask":18.9099}
{"timestamp":"2018-10-23 16:20:52","price":18.8271,"volume":2,"bid":18.8165,"ask":18.836}
{"timestamp":"2018-10-23 16:21:11","price":18.9259,"volume":2488,"bid":18.9164,"ask":18.9259}
{"timestamp":"2018-10-23 16:21:14","price":18.938,"volume":128,"bid":18.9284,"ask":18.9478}
{"timestamp":"2018-10-23 16:21:40","price":18.8715,"volume":328,"bid":18.8607,"ask":18.8822}
{"timestamp":"2018-10-23 16:21:58","price":18.9127,"volume":656,"bid":18.9127,"ask":18.9219}
{"timestamp":"2018-10-23 16:22:46","price":18.8113,"volume":22,"bid":18.8018,"ask":18.8216}
{"timestamp":"2018-10-23 16:22:57","price":18.837,"volume":3,"bid":18.827,"ask":18.847}
{"timestamp":"2018-10-23 16:22:58","price":18.7886,"volume":3,"bid":18.7786,"ask":18.7988}
{"timestamp":"2018-10-23 16:23:01","price":18.8399,"volume":647,"bid":18.8399,"ask":18.8499}
{"timestamp":"2018-10-23 16:23:03","price":18.8658,"volume":342,"bid":18.8658,"ask":18.8759}
{"timestamp":"2018-10-23 16:23:06","price":18.8455,"volume":122,"bid":18.8363,"ask":18.8549}
{"timestamp":"2018-10-23 16:24:02","price":18.8025,"volume":11,"bid":18.8025,"ask":18.8125}
{"timestamp":"2018-10-23 16:24:10","price":18.868,"volume":12,"bid":18.8583,"ask":18.8777}
{"timestamp":"2018-10-23 16:24:24","price":18.8583,"volume":647,"bid":18.8583,"ask":18.8692}
{"timestamp":"2018-10-23 16:24:47","price":18.741,"volume":13,"bid":18.7317,"ask":18.741}
{"timestamp":"2018-10-23 16:24:58","price":18.7652,"volume":23,"bid":18.7559,"ask":18.7652}
{"timestamp":"2018-10-23 16:25:07","price":18.7441,"volume":67,"bid":18.7441,"ask":18.7549}
{"timestamp":"2018-10-23 16:25:12","price":18.8303,"volume":28,"bid":18.8198,"ask":18.8401}
{"timestamp":"2018-10-23 16:25:16","price":18.806,"volume":50,"bid":18.7964,"ask":18.806}
{"timestamp":"2018-10-23 16:25:29","price":18.777,"volume":97,"bid":18.7672,"ask":18.7875}
{"timestamp":"2018-10-23 16:26:29","price":18.8529,"volume":328,"bid":18.843,"ask":18.8637}
{"timestamp":"2018-10-23 16:27:22","price":18.8316,"volume":328,"bid":18.8211,"ask":18.8316}
{"timestamp":"2018-10-23 16:28:57","price":18.8707,"volume":47,"bid":18.8601,"ask":18.8707}
{"timestamp":"2018-10-23 16:29:13","price":18.887,"volume":7,"bid":18.8772,"ask":18.887}
{"timestamp":"2018-10-23 16:29:25","price":18.8105,"volume":328,"bid":18.8105,"ask":18.821}
{"timestamp":"2018-10-23 16:30:27","price":18.8275,"volume":365,"bid":18.8173,"ask":18.8376}
{"timestamp":"2018-10-23 16:30:44","price":18.8567,"volume":137,"bid":18.8465,"ask":18.8567}
{"timestamp":"2018-10-23 16:31:14","price":18.9141,"volume":7,"bid":18.9141,"ask":18.9239}
{"timestamp":"2018-10-23 16:32:46","price":18.8681,"volume":328,"bid":18.8681,"ask":18.8777}
{"timestamp":"2018-10-23 16:33:20","price":18.9233,"volume":17,"bid":18.9129,"ask":18.9329}
{"timestamp":"2018-10-23 16:33:30","price":18.9056,"volume":639,"bid":18.9056,"ask":18.9166}
{"timestamp":"2018-10-23 16:46:39","price":18.9309,"volume":7,"bid":18.9207,"ask":18.9404}
{"timestamp":"2018-10-23 16:46:48","price":18.9027,"volume":24,"bid":18.8931,"ask":18.9129}
{"timestamp":"2018-10-23 16:47:35","price":18.8643,"volume":19,"bid":18.854,"ask":18.8742}
{"timestamp":"2018-10-23 16:47:36","price":18.9744,"volume":19,"bid":18.9744,"ask":18.9856}
{"timestamp":"2018-10-23 16:48:46","price":18.8856,"volume":3,"bid":18.8856,"ask":18.8957}
{"timestamp":"2018-10-23 16:49:21","price":18.8772,"volume":1,"bid":18.8669,"ask":18.8877}
{"timestamp":"2018-10-23 16:50:01","price":18.9331,"volume":4,"bid":18.9235,"ask":18.9436}
{"timestamp":"2018-10-23 16:52:47","price":18.9211,"volume":8,"bid":18.9104,"ask":18.9308}
{"timestamp":"2018-10-23 16:52:48","price":18.9244,"volume":7,"bid":18.9149,"ask":18.9244}
{"timestamp":"2018-10-23 16:54:26","price":19.023,"volume":164,"bid":19.0118,"ask":19.0331}
{"timestamp":"2018-10-23 16:56:46","price":18.9749,"volume":3,"bid":18.965,"ask":18.9851}
{"timestamp":"2018-10-23 16:57:07","price":18.9835,"volume":6,"bid":18.9737,"ask":18.9936}
{"timestamp":"2018-10-23 16:59:32","price":18.9409,"volume":7,"bid":18.9409,"ask":18.9506}
{"timestamp":"2018-10-23 17:02:58","price":18.9791,"volume":24,"bid":18.9686,"ask":18.9884}
{"timestamp":"2018-10-23 17:03:34","price":18.9822,"volume":2,"bid":18.9725,"ask":18.9926}
{"timestamp":"2018-10-23 17:03:50","price":18.9771,"volume":2,"bid":18.9673,"ask":18.9865}
{"timestamp":"2018-10-23 17:04:05","price":18.9571,"volume":30,"bid":18.9486,"ask":18.9571}
{"timestamp":"2018-10-23 17:12:53","price":18.9299,"volume":12,"bid":18.9201,"ask":18.9395}
{"timestamp":"2018-10-23 17:14:28","price":18.9679,"volume":18,"bid":18.9679,"ask":18.9785}
{"timestamp":"2018-10-23 17:15:12","price":18.9799,"volume":3,"bid":18.9799,"ask":18.9907}
{"timestamp":"2018-10-23 17:16:41","price":18.9837,"volume":656,"bid":18.9837,"ask":18.9941}
{"timestamp":"2018-10-23 17:16:59","price":18.9699,"volume":3,"bid":18.9607,"ask":18.9799}
{"timestamp":"2018-10-23 17:17:36","price":18.948,"volume":123,"bid":18.948,"ask":18.9579}
{"timestamp":"2018-10-23 17:18:32","price":18.978,"volume":122,"bid":18.978,"ask":18.9877}
{"timestamp":"2018-10-23 17:18:42","price":18.9891,"volume":1,"bid":18.9802,"ask":19}
{"timestamp":"2018-10-23 17:19:38","price":19.0246,"volume":3,"bid":19.0246,"ask":19.0347}
{"timestamp":"2018-10-23 17:19:38","price":18.9503,"volume":3,"bid":18.941,"ask":18.9594}
{"timestamp":"2018-10-23 17:20:44","price":18.9849,"volume":117,"bid":18.9745,"ask":18.9951}
{"timestamp":"2018-10-23 17:22:02","price":18.9462,"volume":120,"bid":18.9361,"ask":18.9462}
{"timestamp":"2018-10-23 17:22:30","price":18.9554,"volume":91,"bid":18.9456,"ask":18.9647}
{"timestamp":"2018-10-23 17:22:49","price":18.9703,"volume":12,"bid":18.9604,"ask":18.9809}
{"timestamp":"2018-10-23 17:23:29","price":19.0098,"volume":49,"bid":18.999,"ask":19.0205}
{"timestamp":"2018-10-23 17:26:05","price":19.0042,"volume":28,"bid":18.9944,"ask":19.0146}
{"timestamp":"2018-10-23 17:27:31","price":19.0511,"volume":1,"bid":19.0403,"ask":19.0511}
{"timestamp":"2018-10-23 17:31:10","price":19.006,"volume":33,"bid":18.9962,"ask":19.0167}
{"timestamp":"2018-10-23 17:34:13","price":19.0696,"volume":4,"bid":19.0599,"ask":19.0797}
{"timestamp":"2018-10-23 17:37:17","price":19.0209,"volume":26,"bid":19.011,"ask":19.0307}
{"timestamp":"2018-10-23 17:38:06","price":19.0165,"volume":3483,"bid":19.0165,"ask":19.0263}
{"timestamp":"2018-10-23 17:38:32","price":19.0941,"volume":328,"bid":19.0845,"ask":19.1035}
{"timestamp":"2018-10-23 17:38:41","price":19.0143,"volume":656,"bid":19.0143,"ask":19.0244}
{"timestamp":"2018-10-23 17:39:29","price":19.0718,"volume":593,"bid":19.0616,"ask":19.0718}
{"timestamp":"2018-10-23 17:39:54","price":19.0068,"volume":410,"bid":19.0068,"ask":19.0174}
{"timestamp":"2018-10-23 17:39:54","price":19.018,"volume":447,"bid":19.0067,"ask":19.018}
{"timestamp":"2018-10-23 17:39:58","price":18.9643,"volume":254,"bid":18.9643,"ask":18.9739}
{"timestamp":"2018-10-23 17:41:06","price":18.9991,"volume":54,"bid":18.9991,"ask":19.0083}
{"timestamp":"2018-10-23 17:41:14","price":19.0449,"volume":812,"bid":19.0449,"ask":19.0544}
{"timestamp":"2018-10-23 17:42:03","price":18.9486,"volume":3,"bid":18.9391,"ask":18.9585}
{"timestamp":"2018-10-23 17:42:17","price":19.0032,"volume":178,"bid":19.0032,"ask":19.0129}
{"timestamp":"2018-10-23 17:43:33","price":18.999,"volume":39,"bid":18.9897,"ask":19.0091}
{"timestamp":"2018-10-23 17:43:33","price":18.9875,"volume":33,"bid":18.9763,"ask":18.9978}
{"timestamp":"2018-10-23 17:45:21","price":19.0888,"volume":4,"bid":19.0888,"ask":19.0987}
{"timestamp":"2018-10-23 17:46:48","price":18.9681,"volume":486,"bid":18.9584,"ask":18.9786}
{"timestamp":"2018-10-23 17:47:44","price":19.032,"volume":505,"bid":19.032,"ask":19.0408}
{"timestamp":"2018-10-23 17:50:32","price":19.0064,"volume":1136,"bid":18.9965,"ask":19.0064}
{"timestamp":"2018-10-23 17:50:34","price":18.9836,"volume":8,"bid":18.9733,"ask":18.9942}
{"timestamp":"2018-10-23 17:51:25","price":18.9905,"volume":14,"bid":18.9796,"ask":19.0001}
{"timestamp":"2018-10-23 17:53:29","price":18.9678,"volume":5,"bid":18.9577,"ask":18.9678}
{"timestamp":"2018-10-23 17:54:08","price":19.027,"volume":33,"bid":19.0166,"ask":19.027}
{"timestamp":"2018-10-23 17:54:09","price":19.036,"volume":656,"bid":19.036,"ask":19.0463}
{"timestamp":"2018-10-23 17:56:02","price":18.9782,"volume":7,"bid":18.9782,"ask":18.9889}
{"timestamp":"2018-10-23 17:57:28","price":19.0739,"volume":211,"bid":19.0636,"ask":19.0838}
{"timestamp":"2018-10-23 18:02:28","price":18.9466,"volume":20,"bid":18.9357,"ask":18.9559}
{"timestamp":"2018-10-23 18:02:45","price":18.9911,"volume":38,"bid":18.9814,"ask":19.0005}
{"timestamp":"2018-10-23 18:06:54","price":19.0084,"volume":4,"bid":19.0084,"ask":19.0191}
{"timestamp":"2018-10-23 18:07:40","price":19.0035,"volume":45,"bid":18.9938,"ask":19.0136}
{"timestamp":"2018-10-23 18:08:20","price":19.0097,"volume":3,"bid":19.0097,"ask":19.0205}
{"timestamp":"2018-10-23 18:10:18","price":19.0441,"volume":1,"bid":19.0349,"ask":19.0535}
{"timestamp":"2018-10-23 18:15:46","price":19.0673,"volume":54,"bid":19.0569,"ask":19.0769}
{"timestamp":"2018-10-23 18:17:10","price":19.065,"volume":22,"bid":19.0552,"ask":19.065}
{"timestamp":"2018-10-23 18:17:22","price":19.0788,"volume":9,"bid":19.0695,"ask":19.0887}
{"timestamp":"2018-10-23 18:17:31","price":19.0393,"volume":180,"bid":19.0393,"ask":19.0487}
{"timestamp":"2018-10-23 18:23:53","price":19.005,"volume":4,"bid":19.005,"ask":19.0145}
{"timestamp":"2018-10-23 18:25:04","price":18.9662,"volume":33,"bid":18.9566,"ask":18.9662}
{"timestamp":"2018-10-23 18:26:44","price":18.904,"volume":405,"bid":18.904,"ask":18.9139}
{"timestamp":"2018-10-23 18:29:02","price":19.0044,"volume":30,"bid":18.9946,"ask":19.0146}
{"timestamp":"2018-10-23 18:29:30","price":18.9295,"volume":8,"bid":18.919,"ask":18.9398}
{"timestamp":"2018-10-23 18:31:34","price":18.9587,"volume":4,"bid":18.9483,"ask":18.9693}
{"timestamp":"2018-10-23 18:33:22","price":18.9832,"volume":15,"bid":18.9732,"ask":18.9832}
{"timestamp":"2018-10-23 18:34:51","price":18.9741,"volume":35,"bid":18.9645,"ask":18.9741}
{"timestamp":"2018-10-23 18:35:29","price":18.9877,"volume":15,"bid":18.9774,"ask":18.9984}
{"timestamp":"2018-10-23 18:37:30","price":18.9638,"volume":4,"bid":18.9539,"ask":18.9743}
{"timestamp":"2018-10-23 18:41:07","price":18.9963,"volume":329,"bid":18.9963,"ask":19.0063}
{"timestamp":"2018-10-23 18:42:16","price":19.0632,"volume":8,"bid":19.0542,"ask":19.0729}
{"timestamp":"2018-10-23 18:45:09","price":18.9967,"volume":17,"bid":18.9967,"ask":19.007}
{"timestamp":"2018-10-23 18:46:43","price":18.9187,"volume":26,"bid":18.9086,"ask":18.9285}
{"timestamp":"2018-10-23 18:47:19","price":18.9071,"volume":20,"bid":18.897,"ask":18.9071}
{"timestamp":"2018-10-23 18:49:50","price":19.0005,"volume":7,"bid":18.99,"ask":19.0104}
{"timestamp":"2018-10-23 18:55:05","price":19.0354,"volume":122,"bid":19.0255,"ask":19.0354}
{"timestamp":"2018-10-23 18:55:56","price":19.0317,"volume":7,"bid":19.0213,"ask":19.0417}
{"timestamp":"2018-10-23 19:00:37","price":19.0186,"volume":8,"bid":19.0087,"ask":19.029}
{"timestamp":"2018-10-23 19:00:37","price":19.0429,"volume":8,"bid":19.0429,"ask":19.052}
{"timestamp":"2018-10-23 19:00:38","price":18.9997,"volume":8,"bid":18.9902,"ask":18.9997}
{"timestamp":"2018-10-23 19:00:41","price":19.0195,"volume":8,"bid":19.0195,"ask":19.029}
{"timestamp":"2018-10-23 19:01:49","price":19.0785,"volume":39,"bid":19.0693,"ask":19.0887}
{"timestamp":"2018-10-23 19:03:01","price":19.0639,"volume":164,"bid":19.054,"ask":19.0639}
{"timestamp":"2018-10-23 19:03:16","price":19.0652,"volume":439,"bid":19.0552,"ask":19.0752}
{"timestamp":"2018-10-23 19:04:37","price":19.0773,"volume":4,"bid":19.0773,"ask":19.0874}
{"timestamp":"2018-10-23 19:04:43","price":19.1124,"volume":151,"bid":19.1124,"ask":19.1221}
{"timestamp":"2018-10-23 19:04:54","price":19.0236,"volume":49,"bid":19.014,"ask":19.0332}
{"timestamp":"2018-10-23 19:05:33","price":19.0082,"volume":13,"bid":19.0082,"ask":19.0181}
{"timestamp":"2018-10-23 19:05:34","price":19.0771,"volume":10,"bid":19.0663,"ask":19.0771}
{"timestamp":"2018-10-23 19:07:53","price":19.122,"volume":90,"bid":19.122,"ask":19.1318}
{"timestamp":"2018-10-23 19:08:41","price":19.0878,"volume":3,"bid":19.0878,"ask":19.0975}
{"timestamp":"2018-10-23 19:09:14","price":19.1136,"volume":637,"bid":19.1041,"ask":19.1136}
{"timestamp":"2018-10-23 19:10:45","price":19.1739,"volume":164,"bid":19.1641,"ask":19.1739}
{"timestamp":"2018-10-23 19:10:51","price":19.0937,"volume":328,"bid":19.0839,"ask":19.1041}
{"timestamp":"2018-10-23 19:10:51","price":19.1346,"volume":17,"bid":19.1238,"ask":19.1346}
{"timestamp":"2018-10-23 19:10:53","price":19.1021,"volume":164,"bid":19.0918,"ask":19.1122}
{"timestamp":"2018-10-23 19:13:29","price":19.1604,"volume":6,"bid":19.1499,"ask":19.1604}
{"timestamp":"2018-10-23 19:14:05","price":19.0904,"volume":33,"bid":19.0801,"ask":19.1002}
{"timestamp":"2018-10-23 19:14:32","price":19.0917,"volume":208,"bid":19.0823,"ask":19.1013}
{"timestamp":"2018-10-23 19:16:15","price":19.1153,"volume":8,"bid":19.1055,"ask":19.1153}
{"timestamp":"2018-10-23 19:18:54","price":19.0801,"volume":2,"bid":19.0713,"ask":19.0901}
{"timestamp":"2018-10-23 19:20:12","price":19.226,"volume":3,"bid":19.216,"ask":19.226}
{"timestamp":"2018-10-23 19:23:24","price":19.1087,"volume":5,"bid":19.0981,"ask":19.1183}
{"timestamp":"2018-10-23 19:25:16","price":19.1039,"volume":1047,"bid":19.1039,"ask":19.1149}
{"timestamp":"2018-10-23 19:27:16","price":19.1018,"volume":15,"bid":19.0923,"ask":19.1018}
{"timestamp":"2018-10-23 19:31:36","price":19.1786,"volume":365,"bid":19.1786,"ask":19.1883}
{"timestamp":"2018-10-23 19:32:05","price":19.0411,"volume":8,"bid":19.0317,"ask":19.0507}
{"timestamp":"2018-10-23 19:37:14","price":19.0583,"volume":78,"bid":19.0487,"ask":19.0687}
{"timestamp":"2018-10-23 19:45:44","price":19.1145,"volume":252,"bid":19.1042,"ask":19.1241}
{"timestamp":"2018-10-23 19:48:16","price":19.0251,"volume":18,"bid":19.0251,"ask":19.0355}
{"timestamp":"2018-10-23 19:48:42","price":19.0883,"volume":2,"bid":19.0782,"ask":19.0883}
{"timestamp":"2018-10-23 19:50:40","price":19.0367,"volume":328,"bid":19.0275,"ask":19.0466}
{"timestamp":"2018-10-23 19:54:25","price":19.0671,"volume":9,"bid":19.0567,"ask":19.0773}
{"timestamp":"2018-10-23 19:55:50","price":19.0228,"volume":4,"bid":19.0228,"ask":19.0326}
{"timestamp":"2018-10-23 19:58:50","price":19.029,"volume":105,"bid":19.029,"ask":19.0383}
{"timestamp":"2018-10-23 20:00:02","price":19.0362,"volume":7,"bid":19.0362,"ask":19.0461}
{"timestamp":"2018-10-23 20:00:11","price":19.0488,"volume":958,"bid":19.0488,"ask":19.0585}
{"timestamp":"2018-10-23 20:00:26","price":19.0616,"volume":64,"bid":19.0525,"ask":19.0616}
{"timestamp":"2018-10-23 20:00:30","price":19.0157,"volume":4,"bid":19.0063,"ask":19.0157}
{"timestamp":"2018-10-23 20:00:39","price":19.0292,"volume":42,"bid":19.0196,"ask":19.0292}
{"timestamp":"2018-10-23 20:01:19","price":19.0788,"volume":131,"bid":19.0788,"ask":19.0882}
{"timestamp":"2018-10-23 20:01:53","price":19.1737,"volume":328,"bid":19.1737,"ask":19.1845}
{"timestamp":"2018-10-23 20:02:00","price":19.0922,"volume":984,"bid":19.0828,"ask":19.1026}
{"timestamp":"2018-10-23 20:02:54","price":19.139,"volume":503,"bid":19.139,"ask":19.1491}
{"timestamp":"2018-10-23 20:03:04","price":19.1918,"volume":61,"bid":19.181,"ask":19.1918}
{"timestamp":"2018-10-23 20:03:25","price":19.1981,"volume":33,"bid":19.1883,"ask":19.2082}
{"timestamp":"2018-10-23 20:04:19","price":18.9906,"volume":1,"bid":18.981,"ask":18.9997}
{"timestamp":"2018-10-23 20:04:26","price":19.0467,"volume":237,"bid":19.0374,"ask":19.0467}
{"timestamp":"2018-10-23 20:05:11","price":19.0535,"volume":231,"bid":19.0437,"ask":19.0535}
{"timestamp":"2018-10-23 20:07:17","price":19.0935,"volume":73,"bid":19.0844,"ask":19.1023}
{"timestamp":"2018-10-23 20:07:18","price":19.098,"volume":6,"bid":19.098,"ask":19.1089}
{"timestamp":"2018-10-23 20:07:54","price":19.1268,"volume":95,"bid":19.1268,"ask":19.1367}
{"timestamp":"2018-10-23 20:09:18","price":19.0706,"volume":592,"bid":19.0604,"ask":19.0706}
{"timestamp":"2018-10-23 20:10:00","price":19.1059,"volume":182,"bid":19.1059,"ask":19.1157}
{"timestamp":"2018-10-23 20:10:02","price":19.1183,"volume":147,"bid":19.108,"ask":19.1287}
{"timestamp":"2018-10-23 20:10:02","price":19.0819,"volume":656,"bid":19.0722,"ask":19.0819}
{"timestamp":"2018-10-23 20:11:35","price":19.183,"volume":129,"bid":19.1733,"ask":19.183}
{"timestamp":"2018-10-23 20:11:55","price":19.1841,"volume":16,"bid":19.1841,"ask":19.1943}
{"timestamp":"2018-10-23 20:11:58","price":19.137,"volume":6,"bid":19.137,"ask":19.1474}
{"timestamp":"2018-10-23 20:12:00","price":19.1627,"volume":11,"bid":19.1627,"ask":19.1721}
{"timestamp":"2018-10-23 20:12:20","price":19.1793,"volume":984,"bid":19.1696,"ask":19.1893}
{"timestamp":"2018-10-23 20:12:22","price":19.1579,"volume":3,"bid":19.1472,"ask":19.1579}
{"timestamp":"2018-10-23 20:14:41","price":19.1492,"volume":1,"bid":19.1403,"ask":19.1492}
{"timestamp":"2018-10-23 20:16:46","price":19.1488,"volume":4,"bid":19.1388,"ask":19.1586}
{"timestamp":"2018-10-23 20:16:49","price":19.2045,"volume":4,"bid":19.1939,"ask":19.214}
{"timestamp":"2018-10-23 20:17:18","price":19.1369,"volume":706,"bid":19.1274,"ask":19.1369}
{"timestamp":"2018-10-23 20:18:41","price":19.1474,"volume":33,"bid":19.1367,"ask":19.1579}
{"timestamp":"2018-10-23 20:21:31","price":19.086,"volume":27,"bid":19.0764,"ask":19.0966}
{"timestamp":"2018-10-23 20:21:35","price":19.1583,"volume":64,"bid":19.1476,"ask":19.1583}
{"timestamp":"2018-10-23 20:26:39","price":19.1065,"volume":2,"bid":19.096,"ask":19.1156}
{"timestamp":"2018-10-23 20:26:40","price":19.1611,"volume":3,"bid":19.1514,"ask":19.1706}
{"timestamp":"2018-10-23 20:27:04","price":19.0762,"volume":13,"bid":19.0656,"ask":19.0865}
{"timestamp":"2018-10-23 20:28:31","price":19.1431,"volume":1,"bid":19.1337,"ask":19.1431}
{"timestamp":"2018-10-23 20:30:42","price":19.2466,"volume":477,"bid":19.2466,"ask":19.2568}
{"timestamp":"2018-10-23 20:31:04","price":19.11,"volume":1,"bid":19.1006,"ask":19.11}
{"timestamp":"2018-10-23 20:31:10","price":19.1341,"volume":31,"bid":19.1341,"ask":19.1437}
{"timestamp":"2018-10-23 20:31:27","price":19.1477,"volume":476,"bid":19.1477,"ask":19.1578}
{"timestamp":"2018-10-23 20:31:34","price":19.2163,"volume":1640,"bid":19.2063,"ask":19.227}
{"timestamp":"2018-10-23 20:33:17","price":19.1067,"volume":4,"bid":19.1067,"ask":19.1167}
{"timestamp":"2018-10-23 20:35:09","price":19.1174,"volume":365,"bid":19.1075,"ask":19.1278}
{"timestamp":"2018-10-23 20:36:49","price":19.0152,"volume":10,"bid":19.0052,"ask":19.0152}
{"timestamp":"2018-10-23 20:36:55","price":19.017,"volume":33,"bid":19.0063,"ask":19.0267}
{"timestamp":"2018-10-23 20:36:59","price":18.9694,"volume":79,"bid":18.9592,"ask":18.9797}
{"timestamp":"2018-10-23 20:38:03","price":18.9899,"volume":9,"bid":18.9899,"ask":18.999}
{"timestamp":"2018-10-23 20:38:31","price":19.0605,"volume":109,"bid":19.0509,"ask":19.0709}
{"timestamp":"2018-10-23 20:38:38","price":19.03,"volume":7,"bid":19.0196,"ask":19.0397}
{"timestamp":"2018-10-23 20:38:59","price":19.019,"volume":328,"bid":19.008,"ask":19.019}
{"timestamp":"2018-10-23 20:40:49","price":19.0308,"volume":656,"bid":19.0308,"ask":19.0403}
{"timestamp":"2018-10-23 20:41:05","price":19.03,"volume":4,"bid":19.0207,"ask":19.0405}
{"timestamp":"2018-10-23 20:41:15","price":18.9726,"volume":108,"bid":18.9624,"ask":18.9726}
{"timestamp":"2018-10-23 20:45:14","price":19.0228,"volume":184,"bid":19.0136,"ask":19.0325}
{"timestamp":"2018-10-23 20:48:29","price":19.0325,"volume":64,"bid":19.0225,"ask":19.0325}
{"timestamp":"2018-10-23 20:50:11","price":19.0228,"volume":124,"bid":19.0133,"ask":19.0331}
{"timestamp":"2018-10-23 20:51:42","price":18.9527,"volume":45,"bid":18.9527,"ask":18.962}
{"timestamp":"2018-10-23 20:53:52","price":19.0376,"volume":656,"bid":19.0276,"ask":19.0476}
{"timestamp":"2018-10-23 20:53:56","price":19.048,"volume":318,"bid":19.0391,"ask":19.0577}
{"timestamp":"2018-10-23 20:54:32","price":19.0407,"volume":22,"bid":19.0407,"ask":19.0505}
{"timestamp":"2018-10-23 20:54:50","price":19.0302,"volume":7,"bid":19.0302,"ask":19.0397}
{"timestamp":"2018-10-23 20:58:14","price":19.0755,"volume":7,"bid":19.0755,"ask":19.0858}
{"timestamp":"2018-10-23 21:03:36","price":19.1022,"volume":2,"bid":19.1022,"ask":19.1121}
{"timestamp":"2018-10-23 21:05:09","price":19.0756,"volume":1,"bid":19.0656,"ask":19.0855}
{"timestamp":"2018-10-23 21:05:17","price":19.0997,"volume":365,"bid":19.0895,"ask":19.1104}
{"timestamp":"2018-10-23 21:05:32","price":19.1527,"volume":10,"bid":19.1429,"ask":19.1527}
{"timestamp":"2018-10-23 21:05:34","price":19.1776,"volume":178,"bid":19.168,"ask":19.1776}
{"timestamp":"2018-10-23 21:05:35","price":19.1488,"volume":111,"bid":19.1488,"ask":19.1588}
{"timestamp":"2018-10-23 21:05:47","price":19.134,"volume":99,"bid":19.1242,"ask":19.1444}
{"timestamp":"2018-10-23 21:06:19","price":19.1306,"volume":4,"bid":19.1306,"ask":19.1404}
{"timestamp":"2018-10-23 21:06:49","price":19.0813,"volume":7,"bid":19.0813,"ask":19.0914}
{"timestamp":"2018-10-23 21:10:19","price":19.0918,"volume":135,"bid":19.0918,"ask":19.1019}
{"timestamp":"2018-10-23 21:10:22","price":19.0909,"volume":3,"bid":19.0811,"ask":19.1002}
{"timestamp":"2018-10-23 21:12:54","price":19.1761,"volume":164,"bid":19.1663,"ask":19.1848}
{"timestamp":"2018-10-23 21:12:54","price":19.137,"volume":272,"bid":19.1275,"ask":19.1467}
{"timestamp":"2018-10-23 21:12:54","price":19.0872,"volume":10,"bid":19.0773,"ask":19.0985}
{"timestamp":"2018-10-23 21:12:55","price":19.1118,"volume":13,"bid":19.1015,"ask":19.1118}
{"timestamp":"2018-10-23 21:16:44","price":19.1271,"volume":2679,"bid":19.1166,"ask":19.1377}
{"timestamp":"2018-10-23 21:17:00","price":19.1924,"volume":7,"bid":19.1819,"ask":19.2027}
{"timestamp":"2018-10-23 21:17:02","price":19.1056,"volume":692,"bid":19.0953,"ask":19.1056}
{"timestamp":"2018-10-23 21:19:29","price":19.184,"volume":363,"bid":19.1738,"ask":19.1939}
{"timestamp":"2018-10-23 21:19:51","price":19.0694,"volume":7,"bid":19.0589,"ask":19.0807}
{"timestamp":"2018-10-23 21:19:54","price":19.1299,"volume":3028,"bid":19.1196,"ask":19.1399}
{"timestamp":"2018-10-23 21:19:55","price":19.0747,"volume":365,"bid":19.0648,"ask":19.084}
{"timestamp":"2018-10-23 21:25:01","price":19.1526,"volume":2,"bid":19.1526,"ask":19.1622}
{"timestamp":"2018-10-23 21:25:43","price":19.0828,"volume":8,"bid":19.0828,"ask":19.0921}
{"timestamp":"2018-10-23 21:25:50","price":19.0523,"volume":256,"bid":19.0419,"ask":19.0523}
{"timestamp":"2018-10-23 21:26:36","price":19.1096,"volume":33,"bid":19.1001,"ask":19.1096}
{"timestamp":"2018-10-23 21:26:37","price":19.0709,"volume":1,"bid":19.061,"ask":19.0819}
{"timestamp":"2018-10-23 21:31:11","price":19.1291,"volume":5,"bid":19.1201,"ask":19.1387}
{"timestamp":"2018-10-23 21:31:14","price":19.1224,"volume":13,"bid":19.1224,"ask":19.132}
{"timestamp":"2018-10-23 21:33:53","price":19.1248,"volume":64,"bid":19.1151,"ask":19.1353}
{"timestamp":"2018-10-23 21:36:28","price":19.0887,"volume":7,"bid":19.0793,"ask":19.0982}
{"timestamp":"2018-10-23 21:36:42","price":19.1483,"volume":15,"bid":19.1483,"ask":19.1588}
{"timestamp":"2018-10-23 21:41:18","price":19.0713,"volume":26,"bid":19.062,"ask":19.0813}
{"timestamp":"2018-10-23 21:45:19","price":19.1172,"volume":33,"bid":19.1074,"ask":19.1276}
{"timestamp":"2018-10-23 21:49:06","price":19.0746,"volume":145,"bid":19.0746,"ask":19.085}
{"timestamp":"2018-10-23 21:49:13","price":19.0728,"volume":361,"bid":19.0637,"ask":19.0728}
{"timestamp":"2018-10-23 21:53:07","price":19.101,"volume":263,"bid":19.0912,"ask":19.101}
{"timestamp":"2018-10-23 21:57:06","price":19.0889,"volume":10,"bid":19.0789,"ask":19.0889}
{"timestamp":"2018-10-23 21:57:09","price":19.1339,"volume":105,"bid":19.1239,"ask":19.1339}
{"timestamp":"2018-10-23 21:59:30","price":19.1715,"volume":263,"bid":19.1715,"ask":19.1819}
{"timestamp":"2018-10-23 21:59:30","price":19.1144,"volume":953,"bid":19.1057,"ask":19.1239}
{"timestamp":"2018-10-23 22:00:47","price":19.1481,"volume":328,"bid":19.1395,"ask":19.1584}
{"timestamp":"2018-10-23 22:01:11","price":19.1151,"volume":3,"bid":19.1055,"ask":19.1151}
{"timestamp":"2018-10-23 22:01:28","price":19.1623,"volume":15,"bid":19.1526,"ask":19.1623}
{"timestamp":"2018-10-23 22:03:46","price":19.1522,"volume":117,"bid":19.1522,"ask":19.1612}
{"timestamp":"2018-10-23 22:04:04","price":19.1168,"volume":2,"bid":19.1168,"ask":19.1267}
{"timestamp":"2018-10-23 22:05:07","price":19.1362,"volume":2,"bid":19.1362,"ask":19.1468}
{"timestamp":"2018-10-23 22:05:45","price":19.1822,"volume":635,"bid":19.1731,"ask":19.1912}
{"timestamp":"2018-10-23 22:07:25","price":19.2036,"volume":2,"bid":19.194,"ask":19.2136}
{"timestamp":"2018-10-23 22:08:44","price":19.2164,"volume":7,"bid":19.206,"ask":19.2259}
{"timestamp":"2018-10-23 22:09:13","price":19.1239,"volume":7,"bid":19.1138,"ask":19.1338}
{"timestamp":"2018-10-23 22:09:15","price":19.123,"volume":319,"bid":19.123,"ask":19.1332}
{"timestamp":"2018-10-23 22:10:52","price":19.0901,"volume":33,"bid":19.0793,"ask":19.0901}
{"timestamp":"2018-10-23 22:11:08","price":19.1635,"volume":328,"bid":19.1537,"ask":19.174}
{"timestamp":"2018-10-23 22:17:08","price":19.2487,"volume":5,"bid":19.2395,"ask":19.2487}
{"timestamp":"2018-10-23 22:17:39","price":19.1788,"volume":23,"bid":19.1692,"ask":19.1885}
{"timestamp":"2018-10-23 22:18:29","price":19.1049,"volume":159,"bid":19.1049,"ask":19.1146}
{"timestamp":"2018-10-23 22:19:01","price":19.1372,"volume":64,"bid":19.127,"ask":19.1475}
{"timestamp":"2018-10-23 22:21:08","price":19.1881,"volume":328,"bid":19.1778,"ask":19.1992}
{"timestamp":"2018-10-23 22:23:07","price":19.1799,"volume":12,"bid":19.1799,"ask":19.1898}
{"timestamp":"2018-10-23 22:24:59","price":19.1321,"volume":56,"bid":19.1222,"ask":19.1321}
{"timestamp":"2018-10-23 22:25:07","price":19.1481,"volume":47,"bid":19.1368,"ask":19.1576}
{"timestamp":"2018-10-23 22:25:27","price":19.1469,"volume":41,"bid":19.1368,"ask":19.1469}
{"timestamp":"2018-10-23 22:25:33","price":19.1346,"volume":275,"bid":19.1248,"ask":19.1442}
{"timestamp":"2018-10-23 22:25:33","price":19.1913,"volume":656,"bid":19.1815,"ask":19.2016}
{"timestamp":"2018-10-23 22:25:50","price":19.2352,"volume":328,"bid":19.2248,"ask":19.2455}
{"timestamp":"2018-10-23 22:26:03","price":19.1396,"volume":77,"bid":19.1396,"ask":19.1488}
{"timestamp":"2018-10-23 22:26:06","price":19.2015,"volume":2,"bid":19.1912,"ask":19.2015}
{"timestamp":"2018-10-23 22:26:08","price":19.2235,"volume":6,"bid":19.213,"ask":19.2334}
{"timestamp":"2018-10-23 22:26:09","price":19.255,"volume":82,"bid":19.245,"ask":19.2642}
{"timestamp":"2018-10-23 22:26:11","price":19.2175,"volume":1033,"bid":19.2175,"ask":19.2276}
{"timestamp":"2018-10-23 22:26:16","price":19.2389,"volume":132,"bid":19.2294,"ask":19.2494}
{"timestamp":"2018-10-23 22:26:19","price":19.2594,"volume":1640,"bid":19.249,"ask":19.2594}
{"timestamp":"2018-10-23 22:26:20","price":19.211,"volume":328,"bid":19.211,"ask":19.2216}
{"timestamp":"2018-10-23 22:26:23","price":19.1859,"volume":253,"bid":19.1754,"ask":19.196}
{"timestamp":"2018-10-23 22:26:23","price":19.2356,"volume":164,"bid":19.226,"ask":19.2456}
{"timestamp":"2018-10-23 22:26:30","price":19.1818,"volume":984,"bid":19.1718,"ask":19.1818}
{"timestamp":"2018-10-23 22:26:33","price":19.2643,"volume":106,"bid":19.2541,"ask":19.2739}
{"timestamp":"2018-10-23 22:26:36","price":19.2487,"volume":133,"bid":19.239,"ask":19.2578}
{"timestamp":"2018-10-23 22:26:38","price":19.2239,"volume":1,"bid":19.2148,"ask":19.2335}
{"timestamp":"2018-10-23 22:26:39","price":19.2745,"volume":917,"bid":19.2745,"ask":19.2845}
{"timestamp":"2018-10-23 22:26:39","price":19.2347,"volume":68,"bid":19.2347,"ask":19.2451}
{"timestamp":"2018-10-23 22:26:57","price":19.2865,"volume":328,"bid":19.2865,"ask":19.297}
{"timestamp":"2018-10-23 22:27:03","price":19.1641,"volume":1,"bid":19.1535,"ask":19.1641}
{"timestamp":"2018-10-23 22:27:20","price":19.2203,"volume":20,"bid":19.2104,"ask":19.2308}
{"timestamp":"2018-10-23 22:27:27","price":19.2194,"volume":2952,"bid":19.2092,"ask":19.2292}
{"timestamp":"2018-10-23 22:27:28","price":19.1702,"volume":984,"bid":19.1596,"ask":19.1795}
{"timestamp":"2018-10-23 22:27:29","price":19.2841,"volume":984,"bid":19.2841,"ask":19.2946}
{"timestamp":"2018-10-23 22:27:40","price":19.1769,"volume":365,"bid":19.1662,"ask":19.1869}
{"timestamp":"2018-10-23 22:27:43","price":19.2964,"volume":2952,"bid":19.286,"ask":19.3063}
{"timestamp":"2018-10-23 22:27:44","price":19.2141,"volume":328,"bid":19.2141,"ask":19.2248}
{"timestamp":"2018-10-23 22:27:47","price":19.2345,"volume":492,"bid":19.2254,"ask":19.245}
{"timestamp":"2018-10-23 22:28:03","price":19.2197,"volume":11,"bid":19.2089,"ask":19.2289}
{"timestamp":"2018-10-23 22:28:13","price":19.2233,"volume":48,"bid":19.2131,"ask":19.2338}
{"timestamp":"2018-10-23 22:31:13","price":19.1994,"volume":7,"bid":19.1994,"ask":19.2095}
{"timestamp":"2018-10-23 22:31:19","price":19.2105,"volume":207,"bid":19.2005,"ask":19.2209}
{"timestamp":"2018-10-23 22:31:24","price":19.2216,"volume":16,"bid":19.2114,"ask":19.231}
{"timestamp":"2018-10-23 22:31:29","price":19.2522,"volume":64,"bid":19.2522,"ask":19.2614}
{"timestamp":"2018-10-23 22:31:44","price":19.191,"volume":187,"bid":19.1817,"ask":19.191}
{"timestamp":"2018-10-23 22:31:44","price":19.1694,"volume":1640,"bid":19.1594,"ask":19.18}
{"timestamp":"2018-10-23 22:31:44","price":19.2168,"volume":633,"bid":19.2072,"ask":19.2261}
{"timestamp":"2018-10-23 22:31:51","price":19.2367,"volume":64,"bid":19.2265,"ask":19.2468}
{"timestamp":"2018-10-23 22:31:52","price":19.1825,"volume":633,"bid":19.1728,"ask":19.1825}
{"timestamp":"2018-10-23 22:32:03","price":19.2057,"volume":187,"bid":19.1964,"ask":19.2154}
{"timestamp":"2018-10-23 22:32:08","price":19.2478,"volume":64,"bid":19.2388,"ask":19.2478}
{"timestamp":"2018-10-23 22:32:17","price":19.1749,"volume":165,"bid":19.1649,"ask":19.1853}
{"timestamp":"2018-10-23 22:32:17","price":19.2106,"volume":1,"bid":19.2106,"ask":19.2201}
{"timestamp":"2018-10-23 22:32:18","price":19.2247,"volume":64,"bid":19.2247,"ask":19.2338}
{"timestamp":"2018-10-23 22:32:26","price":19.2848,"volume":4,"bid":19.2748,"ask":19.2957}
{"timestamp":"2018-10-23 22:32:47","price":19.2955,"volume":9,"bid":19.2853,"ask":19.2955}
{"timestamp":"2018-10-23 22:33:10","price":19.318,"volume":33,"bid":19.318,"ask":19.3283}
{"timestamp":"2018-10-23 22:33:45","price":19.2979,"volume":164,"bid":19.2979,"ask":19.3083}
{"timestamp":"2018-10-23 22:37:08","price":19.3275,"volume":33,"bid":19.3172,"ask":19.3275}
{"timestamp":"2018-10-23 22:37:08","price":19.3215,"volume":83,"bid":19.3118,"ask":19.3318}
{"timestamp":"2018-10-23 22:37:14","price":19.3062,"volume":237,"bid":19.3062,"ask":19.3159}
{"timestamp":"2018-10-23 22:38:02","price":19.358,"volume":40,"bid":19.3478,"ask":19.358}
{"timestamp":"2018-10-23 22:39:03","price":19.3088,"volume":2,"bid":19.3088,"ask":19.3188}
{"timestamp":"2018-10-23 22:39:44","price":19.3457,"volume":76,"bid":19.3365,"ask":19.356}
{"timestamp":"2018-10-23 22:40:03","price":19.3112,"volume":1,"bid":19.3112,"ask":19.3218}
{"timestamp":"2018-10-23 22:40:13","price":19.41,"volume":5,"bid":19.3994,"ask":19.41}
{"timestamp":"2018-10-23 22:40:18","price":19.3947,"volume":343,"bid":19.3846,"ask":19.4051}
{"timestamp":"2018-10-23 22:41:11","price":19.3828,"volume":456,"bid":19.3735,"ask":19.3828}
{"timestamp":"2018-10-23 22:42:10","price":19.351,"volume":2,"bid":19.3409,"ask":19.3602}
{"timestamp":"2018-10-23 22:42:44","price":19.2816,"volume":354,"bid":19.2721,"ask":19.2914}
{"timestamp":"2018-10-23 22:42:46","price":19.339,"volume":230,"bid":19.3287,"ask":19.3488}
{"timestamp":"2018-10-23 22:44:12","price":19.294,"volume":13,"bid":19.2838,"ask":19.3041}
{"timestamp":"2018-10-23 22:44:25","price":19.311,"volume":36,"bid":19.3012,"ask":19.3205}
{"timestamp":"2018-10-23 22:44:45","price":19.4384,"volume":106,"bid":19.4284,"ask":19.4486}
{"timestamp":"2018-10-23 22:44:51","price":19.3227,"volume":139,"bid":19.3139,"ask":19.3325}
{"timestamp":"2018-10-23 22:44:52","price":19.3858,"volume":47,"bid":19.3858,"ask":19.3961}
{"timestamp":"2018-10-23 22:45:33","price":19.3281,"volume":63,"bid":19.3185,"ask":19.3281}
{"timestamp":"2018-10-23 22:46:06","price":19.4368,"volume":6,"bid":19.4271,"ask":19.4459}
{"timestamp":"2018-10-23 22:46:24","price":19.3596,"volume":365,"bid":19.3499,"ask":19.3596}
{"timestamp":"2018-10-23 22:46:32","price":19.3761,"volume":370,"bid":19.3659,"ask":19.3853}
{"timestamp":"2018-10-23 22:46:45","price":19.4088,"volume":77,"bid":19.4088,"ask":19.4194}
{"timestamp":"2018-10-23 22:46:53","price":19.3789,"volume":15,"bid":19.368,"ask":19.3888}
{"timestamp":"2018-10-23 22:46:57","price":19.4231,"volume":63,"bid":19.4126,"ask":19.4231}
{"timestamp":"2018-10-23 22:47:01","price":19.4491,"volume":2339,"bid":19.4387,"ask":19.4491}
{"timestamp":"2018-10-23 22:47:04","price":19.4338,"volume":47,"bid":19.425,"ask":19.4446}
{"timestamp":"2018-10-23 22:47:16","price":19.4569,"volume":5,"bid":19.4474,"ask":19.4569}
{"timestamp":"2018-10-23 22:47:17","price":19.447,"volume":4,"bid":19.4368,"ask":19.4574}
{"timestamp":"2018-10-23 22:47:19","price":19.433,"volume":9,"bid":19.4239,"ask":19.4427}
{"timestamp":"2018-10-23 22:47:21","price":19.4623,"volume":496,"bid":19.4522,"ask":19.4729}
{"timestamp":"2018-10-23 22:47:22","price":19.3972,"volume":2,"bid":19.3972,"ask":19.4068}
{"timestamp":"2018-10-23 22:47:24","price":19.4668,"volume":183,"bid":19.4573,"ask":19.4765}
{"timestamp":"2018-10-23 22:48:06","price":19.4193,"volume":7,"bid":19.4093,"ask":19.4193}
{"timestamp":"2018-10-23 22:49:06","price":19.3545,"volume":2,"bid":19.3453,"ask":19.3651}
{"timestamp":"2018-10-23 22:49:16","price":19.3994,"volume":27,"bid":19.3889,"ask":19.4091}
{"timestamp":"2018-10-23 22:49:21","price":19.3267,"volume":338,"bid":19.316,"ask":19.3359}
{"timestamp":"2018-10-23 22:49:22","price":19.3679,"volume":354,"bid":19.3577,"ask":19.3787}
{"timestamp":"2018-10-23 22:49:23","price":19.3665,"volume":7,"bid":19.3665,"ask":19.3766}
{"timestamp":"2018-10-23 22:50:06","price":19.4596,"volume":62,"bid":19.4596,"ask":19.4694}
{"timestamp":"2018-10-23 22:51:08","price":19.3204,"volume":166,"bid":19.3204,"ask":19.3302}
{"timestamp":"2018-10-23 22:51:14","price":19.264,"volume":41,"bid":19.2532,"ask":19.2742}
{"timestamp":"2018-10-23 22:51:20","price":19.3117,"volume":353,"bid":19.3018,"ask":19.3215}
{"timestamp":"2018-10-23 22:51:41","price":19.2928,"volume":365,"bid":19.2819,"ask":19.3028}
{"timestamp":"2018-10-23 22:51:45","price":19.2955,"volume":1,"bid":19.2859,"ask":19.2955}
{"timestamp":"2018-10-23 22:52:08","price":19.0602,"volume":2953,"bid":19.0602,"ask":19.071}
{"timestamp":"2018-10-23 22:52:20","price":19.0808,"volume":125,"bid":19.0702,"ask":19.091}
{"timestamp":"2018-10-23 22:52:28","price":19.0785,"volume":76,"bid":19.0685,"ask":19.0886}
{"timestamp":"2018-10-23 22:52:32","price":19.1071,"volume":4,"bid":19.1071,"ask":19.116}
{"timestamp":"2018-10-23 22:52:33","price":19.207,"volume":32,"bid":19.1967,"ask":19.2169}
{"timestamp":"2018-10-23 22:52:37","price":19.0651,"volume":26,"bid":19.055,"ask":19.0651}
{"timestamp":"2018-10-23 22:52:41","price":19.1223,"volume":141,"bid":19.1125,"ask":19.1325}
{"timestamp":"2018-10-23 22:52:47","price":19.1618,"volume":2,"bid":19.152,"ask":19.1727}
{"timestamp":"2018-10-23 22:52:50","price":19.1827,"volume":94,"bid":19.1827,"ask":19.1926}
{"timestamp":"2018-10-23 22:52:54","price":19.2026,"volume":89,"bid":19.2026,"ask":19.2134}
{"timestamp":"2018-10-23 22:53:11","price":19.3293,"volume":27,"bid":19.3293,"ask":19.3392}
{"timestamp":"2018-10-23 22:53:23","price":19.2855,"volume":7,"bid":19.2855,"ask":19.295}
{"timestamp":"2018-10-23 22:53:29","price":19.2344,"volume":66,"bid":19.2243,"ask":19.2344}
{"timestamp":"2018-10-23 22:53:32","price":19.3038,"volume":328,"bid":19.2933,"ask":19.3038}
{"timestamp":"2018-10-23 22:53:50","price":19.2059,"volume":60,"bid":19.1949,"ask":19.216}
{"timestamp":"2018-10-23 22:54:07","price":19.1463,"volume":192,"bid":19.1356,"ask":19.1563}
{"timestamp":"2018-10-23 22:54:20","price":19.1174,"volume":340,"bid":19.1174,"ask":19.1279}
{"timestamp":"2018-10-23 22:54:20","price":19.1264,"volume":64,"bid":19.1166,"ask":19.1363}
{"timestamp":"2018-10-23 22:54:37","price":19.2794,"volume":32,"bid":19.2692,"ask":19.2888}
{"timestamp":"2018-10-23 22:54:42","price":19.1828,"volume":328,"bid":19.1732,"ask":19.1828}
{"timestamp":"2018-10-23 22:56:05","price":19.1959,"volume":33,"bid":19.186,"ask":19.1959}
{"timestamp":"2018-10-23 22:56:25","price":19.253,"volume":329,"bid":19.2428,"ask":19.253}
{"timestamp":"2018-10-23 22:57:11","price":19.2987,"volume":365,"bid":19.2888,"ask":19.2987}
{"timestamp":"2018-10-23 22:58:19","price":19.1852,"volume":8,"bid":19.1749,"ask":19.1852}
{"timestamp":"2018-10-23 22:58:51","price":19.1623,"volume":217,"bid":19.1623,"ask":19.1728}
{"timestamp":"2018-10-23 22:59:03","price":19.1853,"volume":37,"bid":19.1758,"ask":19.1853}
{"timestamp":"2018-10-23 22:59:42","price":19.2195,"volume":29,"bid":19.2089,"ask":19.2292}
{"timestamp":"2018-10-23 23:01:45","price":19.2099,"volume":25,"bid":19.199,"ask":19.2099}
{"timestamp":"2018-10-23 23:03:05","price":19.1631,"volume":374,"bid":19.1531,"ask":19.1631}
{"timestamp":"2018-10-23 23:03:48","price":19.1732,"volume":44,"bid":19.1633,"ask":19.1832}
{"timestamp":"2018-10-23 23:03:50","price":19.1913,"volume":37,"bid":19.182,"ask":19.1913}
{"timestamp":"2018-10-23 23:03:55","price":19.1928,"volume":92,"bid":19.1928,"ask":19.2025}
{"timestamp":"2018-10-23 23:04:37","price":19.121,"volume":7,"bid":19.1113,"ask":19.1316}
{"timestamp":"2018-10-23 23:05:13","price":19.1266,"volume":145,"bid":19.1166,"ask":19.1266}
{"timestamp":"2018-10-23 23:05:23","price":19.1323,"volume":128,"bid":19.1219,"ask":19.1323}
{"timestamp":"2018-10-23 23:07:05","price":19.1338,"volume":49,"bid":19.1233,"ask":19.1338}
{"timestamp":"2018-10-23 23:07:28","price":19.1745,"volume":162,"bid":19.1642,"ask":19.1846}
{"timestamp":"2018-10-23 23:07:30","price":19.1403,"volume":2176,"bid":19.1304,"ask":19.1507}
{"timestamp":"2018-10-23 23:07:35","price":19.1515,"volume":92,"bid":19.1413,"ask":19.1619}
{"timestamp":"2018-10-23 23:07:40","price":19.2072,"volume":4,"bid":19.1977,"ask":19.2171}
{"timestamp":"2018-10-23 23:07:46","price":19.1844,"volume":142,"bid":19.1737,"ask":19.1955}
{"timestamp":"2018-10-23 23:08:07","price":19.1857,"volume":50,"bid":19.1757,"ask":19.1953}
{"timestamp":"2018-10-23 23:09:52","price":19.1358,"volume":3,"bid":19.1254,"ask":19.1457}
{"timestamp":"2018-10-23 23:10:04","price":19.2452,"volume":60,"bid":19.2349,"ask":19.2549}
{"timestamp":"2018-10-23 23:10:30","price":19.1934,"volume":1,"bid":19.1833,"ask":19.2042}
{"timestamp":"2018-10-23 23:11:02","price":19.2841,"volume":2,"bid":19.2841,"ask":19.2936}
{"timestamp":"2018-10-23 23:11:09","price":19.2642,"volume":33,"bid":19.2541,"ask":19.2642}
{"timestamp":"2018-10-23 23:11:16","price":19.1904,"volume":27,"bid":19.1904,"ask":19.2013}
{"timestamp":"2018-10-23 23:12:18","price":19.2441,"volume":2,"bid":19.2349,"ask":19.2541}
{"timestamp":"2018-10-23 23:12:37","price":19.2692,"volume":12,"bid":19.2595,"ask":19.2793}
{"timestamp":"2018-10-23 23:14:31","price":19.2485,"volume":82,"bid":19.2382,"ask":19.2578}
{"timestamp":"2018-10-23 23:14:54","price":19.2335,"volume":52,"bid":19.2239,"ask":19.2443}
{"timestamp":"2018-10-23 23:15:57","price":19.2301,"volume":136,"bid":19.2201,"ask":19.2301}
{"timestamp":"2018-10-23 23:21:31","price":19.3011,"volume":213,"bid":19.291,"ask":19.311}
{"timestamp":"2018-10-23 23:22:43","price":19.273,"volume":7,"bid":19.2631,"ask":19.273}
{"timestamp":"2018-10-23 23:22:50","price":19.249,"volume":296,"bid":19.2388,"ask":19.249}
{"timestamp":"2018-10-23 23:22:52","price":19.2945,"volume":33,"bid":19.2945,"ask":19.3048}
{"timestamp":"2018-10-23 23:25:26","price":19.3216,"volume":17,"bid":19.3115,"ask":19.3216}
{"timestamp":"2018-10-23 23:29:28","price":19.2535,"volume":4263,"bid":19.2535,"ask":19.2637}
{"timestamp":"2018-10-23 23:29:28","price":19.2828,"volume":4130,"bid":19.2727,"ask":19.2932}
{"timestamp":"2018-10-23 23:29:30","price":19.3035,"volume":642,"bid":19.293,"ask":19.3133}
{"timestamp":"2018-10-23 23:29:31","price":19.3077,"volume":1925,"bid":19.2986,"ask":19.3182}
{"timestamp":"2018-10-23 23:30:08","price":19.1941,"volume":23,"bid":19.1835,"ask":19.1941}
{"timestamp":"2018-10-23 23:30:34","price":19.288,"volume":2,"bid":19.2782,"ask":19.2978}
{"timestamp":"2018-10-23 23:31:18","price":19.2721,"volume":33,"bid":19.2721,"ask":19.2825}
{"timestamp":"2018-10-23 23:33:40","price":19.222,"volume":7,"bid":19.222,"ask":19.2314}
{"timestamp":"2018-10-23 23:33:40","price":19.1613,"volume":64,"bid":19.1613,"ask":19.1703}
{"timestamp":"2018-10-23 23:33:51","price":19.2568,"volume":7,"bid":19.2463,"ask":19.2568}
{"timestamp":"2018-10-23 23:33:52","price":19.2258,"volume":5,"bid":19.2258,"ask":19.2357}
{"timestamp":"2018-10-23 23:33:52","price":19.2542,"volume":1,"bid":19.2441,"ask":19.2644}
{"timestamp":"2018-10-23 23:33:53","price":19.1589,"volume":26,"bid":19.148,"ask":19.1684}
{"timestamp":"2018-10-23 23:33:55","price":19.2595,"volume":1,"bid":19.2502,"ask":19.2595}
{"timestamp":"2018-10-23 23:33:56","price":19.2451,"volume":9,"bid":19.2349,"ask":19.2451}
{"timestamp":"2018-10-23 23:33:56","price":19.1816,"volume":14,"bid":19.172,"ask":19.1918}
{"timestamp":"2018-10-23 23:33:58","price":19.2833,"volume":13,"bid":19.274,"ask":19.2833}
{"timestamp":"2018-10-23 23:33:59","price":19.2447,"volume":18,"bid":19.2352,"ask":19.2546}
{"timestamp":"2018-10-23 23:34:05","price":19.1861,"volume":7,"bid":19.1766,"ask":19.1972}
{"timestamp":"2018-10-23 23:35:10","price":19.1904,"volume":8,"bid":19.1805,"ask":19.2003}
{"timestamp":"2018-10-23 23:40:09","price":19.1697,"volume":1,"bid":19.16,"ask":19.1697}
{"timestamp":"2018-10-23 23:40:11","price":19.1506,"volume":139,"bid":19.1404,"ask":19.1506}
{"timestamp":"2018-10-23 23:40:11","price":19.2557,"volume":80,"bid":19.2456,"ask":19.2557}
{"timestamp":"2018-10-23 23:40:13","price":19.2085,"volume":90,"bid":19.1978,"ask":19.2194}
{"timestamp":"2018-10-23 23:40:26","price":19.2402,"volume":33,"bid":19.2299,"ask":19.2402}
{"timestamp":"2018-10-23 23:41:18","price":19.1682,"volume":328,"bid":19.1584,"ask":19.1682}
{"timestamp":"2018-10-23 23:44:29","price":19.2147,"volume":7,"bid":19.2045,"ask":19.2147}
{"timestamp":"2018-10-23 23:45:45","price":19.2025,"volume":328,"bid":19.1918,"ask":19.2117}
{"timestamp":"2018-10-23 23:46:04","price":19.1837,"volume":132,"bid":19.1736,"ask":19.1928}
{"timestamp":"2018-10-23 23:46:06","price":19.1622,"volume":246,"bid":19.1509,"ask":19.1622}
{"timestamp":"2018-10-23 23:46:06","price":19.1937,"volume":365,"bid":19.1829,"ask":19.1937}
{"timestamp":"2018-10-23 23:46:11","price":19.1892,"volume":164,"bid":19.1793,"ask":19.1892}
{"timestamp":"2018-10-23 23:46:12","price":19.1313,"volume":26,"bid":19.1222,"ask":19.1313}
{"timestamp":"2018-10-23 23:46:19","price":19.0908,"volume":33,"bid":19.0814,"ask":19.0908}
{"timestamp":"2018-10-23 23:46:28","price":19.2381,"volume":147,"bid":19.2283,"ask":19.2471}
{"timestamp":"2018-10-23 23:46:42","price":19.2175,"volume":26,"bid":19.2067,"ask":19.2275}
{"timestamp":"2018-10-23 23:46:53","price":19.1246,"volume":27,"bid":19.1149,"ask":19.1345}
{"timestamp":"2018-10-23 23:46:58","price":19.1199,"volume":34,"bid":19.1199,"ask":19.1305}
{"timestamp":"2018-10-23 23:47:00","price":19.1109,"volume":33,"bid":19.1109,"ask":19.121}
{"timestamp":"2018-10-23 23:47:33","price":19.2369,"volume":328,"bid":19.2369,"ask":19.2466}
{"timestamp":"2018-10-23 23:48:02","price":19.1908,"volume":6,"bid":19.1805,"ask":19.2002}
{"timestamp":"2018-10-23 23:48:15","price":19.1877,"volume":6,"bid":19.1784,"ask":19.1877}
{"timestamp":"2018-10-23 23:49:07","price":19.1579,"volume":286,"bid":19.1487,"ask":19.1679}
{"timestamp":"2018-10-23 23:51:10","price":19.1825,"volume":80,"bid":19.1735,"ask":19.1928}
{"timestamp":"2018-10-23 23:55:22","price":19.2101,"volume":164,"bid":19.2005,"ask":19.2201}
{"timestamp":"2018-10-23 23:55:22","price":19.2036,"volume":660,"bid":19.193,"ask":19.2133}
{"timestamp":"2018-10-23 23:55:32","price":19.2296,"volume":4,"bid":19.2296,"ask":19.2395}
{"timestamp":"2018-10-23 23:57:31","price":19.2394,"volume":12,"bid":19.23,"ask":19.2492}
{"timestamp":"2018-10-23 23:58:18","price":19.186,"volume":12,"bid":19.186,"ask":19.1957}
{"timestamp":"2018-10-24 00:00:44","price":19.2264,"volume":4,"bid":19.2264,"ask":19.2367}
{"timestamp":"2018-10-24 00:03:34","price":19.164,"volume":42,"bid":19.1544,"ask":19.1738}
{"timestamp":"2018-10-24 00:04:24","price":19.1486,"volume":1,"bid":19.1381,"ask":19.1587}
{"timestamp":"2018-10-24 00:13:05","price":19.2309,"volume":35,"bid":19.2204,"ask":19.2309}
{"timestamp":"2018-10-24 00:15:39","price":19.2357,"volume":820,"bid":19.2254,"ask":19.2455}
{"timestamp":"2018-10-24 00:15:45","price":19.2271,"volume":190,"bid":19.2166,"ask":19.2365}
{"timestamp":"2018-10-24 00:16:05","price":19.2439,"volume":398,"bid":19.2334,"ask":19.2536}
{"timestamp":"2018-10-24 00:16:12","price":19.2648,"volume":423,"bid":19.2541,"ask":19.2752}
{"timestamp":"2018-10-24 00:16:20","price":19.2904,"volume":337,"bid":19.2812,"ask":19.2904}
{"timestamp":"2018-10-24 00:16:21","price":19.3048,"volume":8,"bid":19.2944,"ask":19.3147}
{"timestamp":"2018-10-24 00:17:11","price":19.2903,"volume":103,"bid":19.2806,"ask":19.2994}
{"timestamp":"2018-10-24 00:19:01","price":19.2725,"volume":365,"bid":19.2621,"ask":19.2827}
{"timestamp":"2018-10-24 00:19:30","price":19.2623,"volume":86,"bid":19.253,"ask":19.2722}
{"timestamp":"2018-10-24 00:19:55","price":19.2784,"volume":410,"bid":19.2674,"ask":19.2884}
{"timestamp":"2018-10-24 00:20:35","price":19.2688,"volume":248,"bid":19.2594,"ask":19.2688}
{"timestamp":"2018-10-24 00:24:59","price":19.3943,"volume":3957,"bid":19.3838,"ask":19.4037}
{"timestamp":"2018-10-24 00:25:03","price":19.3563,"volume":7,"bid":19.3462,"ask":19.3658}
{"timestamp":"2018-10-24 00:25:39","price":19.3422,"volume":468,"bid":19.3422,"ask":19.3519}
{"timestamp":"2018-10-24 00:25:48","price":19.4323,"volume":26,"bid":19.4216,"ask":19.4323}
{"timestamp":"2018-10-24 00:26:28","price":19.3035,"volume":328,"bid":19.294,"ask":19.3035}
{"timestamp":"2018-10-24 00:26:43","price":19.2763,"volume":47,"bid":19.265,"ask":19.2874}
{"timestamp":"2018-10-24 00:27:10","price":19.3003,"volume":33,"bid":19.2898,"ask":19.3105}
{"timestamp":"2018-10-24 00:30:05","price":19.2881,"volume":508,"bid":19.2881,"ask":19.2983}
{"timestamp":"2018-10-24 00:31:11","price":19.3581,"volume":63,"bid":19.3479,"ask":19.3678}
{"timestamp":"2018-10-24 00:31:47","price":19.2969,"volume":506,"bid":19.2868,"ask":19.3065}
{"timestamp":"2018-10-24 00:31:48","price":19.3407,"volume":181,"bid":19.3407,"ask":19.3511}
{"timestamp":"2018-10-24 00:31:54","price":19.3859,"volume":64,"bid":19.3754,"ask":19.3953}
{"timestamp":"2018-10-24 00:31:55","price":19.3086,"volume":1,"bid":19.2985,"ask":19.3184}
{"timestamp":"2018-10-24 00:31:55","price":19.4135,"volume":189,"bid":19.4029,"ask":19.4231}
{"timestamp":"2018-10-24 00:32:41","price":19.4135,"volume":175,"bid":19.4038,"ask":19.424}
{"timestamp":"2018-10-24 00:33:30","price":19.3625,"volume":1,"bid":19.3538,"ask":19.3625}
{"timestamp":"2018-10-24 00:34:05","price":19.3638,"volume":78,"bid":19.3542,"ask":19.3638}
{"timestamp":"2018-10-24 00:37:40","price":19.3841,"volume":21,"bid":19.3841,"ask":19.3941}
{"timestamp":"2018-10-24 00:38:35","price":19.3837,"volume":29,"bid":19.374,"ask":19.3837}
{"timestamp":"2018-10-24 00:38:50","price":19.4701,"volume":1,"bid":19.459,"ask":19.4799}
{"timestamp":"2018-10-24 00:38:50","price":19.3957,"volume":9,"bid":19.386,"ask":19.4052}
{"timestamp":"2018-10-24 00:38:51","price":19.5479,"volume":502,"bid":19.5479,"ask":19.5576}
{"timestamp":"2018-10-24 00:39:09","price":19.4187,"volume":12,"bid":19.4187,"ask":19.4289}
{"timestamp":"2018-10-24 00:39:26","price":19.4578,"volume":240,"bid":19.4476,"ask":19.4676}
{"timestamp":"2018-10-24 00:39:27","price":19.407,"volume":1,"bid":19.407,"ask":19.4169}
{"timestamp":"2018-10-24 00:39:51","price":19.4269,"volume":2,"bid":19.4162,"ask":19.4369}
{"timestamp":"2018-10-24 00:40:48","price":19.5513,"volume":34,"bid":19.5417,"ask":19.5606}
{"timestamp":"2018-10-24 00:40:49","price":19.4931,"volume":1,"bid":19.4931,"ask":19.5028}
{"timestamp":"2018-10-24 00:41:18","price":19.4684,"volume":9,"bid":19.4684,"ask":19.4781}
{"timestamp":"2018-10-24 00:41:21","price":19.493,"volume":14,"bid":19.4833,"ask":19.5026}
{"timestamp":"2018-10-24 00:41:47","price":19.3954,"volume":187,"bid":19.3851,"ask":19.4055}
{"timestamp":"2018-10-24 00:42:04","price":19.4143,"volume":266,"bid":19.4036,"ask":19.4243}
{"timestamp":"2018-10-24 00:42:36","price":19.3878,"volume":4,"bid":19.3777,"ask":19.3878}
{"timestamp":"2018-10-24 00:43:12","price":19.4462,"volume":984,"bid":19.4362,"ask":19.4462}
{"timestamp":"2018-10-24 00:43:12","price":19.4372,"volume":98,"bid":19.4271,"ask":19.4467}
{"timestamp":"2018-10-24 00:43:59","price":19.3648,"volume":164,"bid":19.3554,"ask":19.3735}
{"timestamp":"2018-10-24 00:44:45","price":19.3696,"volume":31,"bid":19.3586,"ask":19.379}
{"timestamp":"2018-10-24 00:44:56","price":19.3234,"volume":1,"bid":19.3133,"ask":19.3234}
{"timestamp":"2018-10-24 00:46:51","price":19.4278,"volume":33,"bid":19.4174,"ask":19.4377}
{"timestamp":"2018-10-24 00:46:57","price":19.4139,"volume":2,"bid":19.4049,"ask":19.4247}
{"timestamp":"2018-10-24 00:47:20","price":19.4031,"volume":33,"bid":19.3928,"ask":19.4129}
{"timestamp":"2018-10-24 00:47:36","price":19.4962,"volume":21,"bid":19.4962,"ask":19.5066}
{"timestamp":"2018-10-24 00:47:50","price":19.3972,"volume":164,"bid":19.3868,"ask":19.3972}
{"timestamp":"2018-10-24 00:47:55","price":19.4322,"volume":7,"bid":19.4322,"ask":19.4418}
{"timestamp":"2018-10-24 00:48:35","price":19.3976,"volume":7,"bid":19.3882,"ask":19.3976}
{"timestamp":"2018-10-24 00:48:39","price":19.477,"volume":328,"bid":19.4656,"ask":19.4867}
{"timestamp":"2018-10-24 00:50:30","price":19.3631,"volume":1,"bid":19.3631,"ask":19.3737}
{"timestamp":"2018-10-24 00:50:31","price":19.2768,"volume":1637,"bid":19.2656,"ask":19.2868}
{"timestamp":"2018-10-24 00:50:38","price":19.361,"volume":5,"bid":19.3507,"ask":19.3705}
{"timestamp":"2018-10-24 00:50:45","price":19.3478,"volume":328,"bid":19.3383,"ask":19.3478}
{"timestamp":"2018-10-24 00:55:06","price":19.4801,"volume":4,"bid":19.4702,"ask":19.4903}
{"timestamp":"2018-10-24 00:55:15","price":19.4176,"volume":379,"bid":19.4085,"ask":19.4176}
{"timestamp":"2018-10-24 00:55:22","price":19.4623,"volume":8,"bid":19.4522,"ask":19.4623}
{"timestamp":"2018-10-24 00:56:19","price":19.5115,"volume":25,"bid":19.5115,"ask":19.521}
{"timestamp":"2018-10-24 00:58:00","price":19.4448,"volume":22,"bid":19.4348,"ask":19.4546}
{"timestamp":"2018-10-24 00:58:00","price":19.4813,"volume":33,"bid":19.471,"ask":19.4915}
{"timestamp":"2018-10-24 00:58:14","price":19.4938,"volume":241,"bid":19.4835,"ask":19.5028}
{"timestamp":"2018-10-24 00:58:20","price":19.5732,"volume":328,"bid":19.5626,"ask":19.5824}
{"timestamp":"2018-10-24 00:59:12","price":19.469,"volume":63,"bid":19.4587,"ask":19.469}
{"timestamp":"2018-10-24 00:59:34","price":19.5611,"volume":47,"bid":19.5506,"ask":19.5611}
{"timestamp":"2018-10-24 00:59:36","price":19.4733,"volume":1,"bid":19.4638,"ask":19.484}
{"timestamp":"2018-10-24 01:00:38","price":19.4967,"volume":3280,"bid":19.4967,"ask":19.5066}
{"timestamp":"2018-10-24 01:00:46","price":19.4461,"volume":138,"bid":19.4364,"ask":19.4461}
{"timestamp":"2018-10-24 01:01:52","price":19.4116,"volume":164,"bid":19.4016,"ask":19.4208}
{"timestamp":"2018-10-24 01:01:53","price":19.4241,"volume":63,"bid":19.4241,"ask":19.4346}
{"timestamp":"2018-10-24 01:02:11","price":19.4236,"volume":1600,"bid":19.4136,"ask":19.4236}
{"timestamp":"2018-10-24 01:02:39","price":19.465,"volume":1503,"bid":19.455,"ask":19.465}
{"timestamp":"2018-10-24 01:02:59","price":19.5573,"volume":1,"bid":19.547,"ask":19.5573}
{"timestamp":"2018-10-24 01:03:15","price":19.5446,"volume":38,"bid":19.5346,"ask":19.5544}
{"timestamp":"2018-10-24 01:03:19","price":19.6407,"volume":66,"bid":19.6307,"ask":19.6407}
{"timestamp":"2018-10-24 01:03:25","price":19.5944,"volume":228,"bid":19.5843,"ask":19.605}
{"timestamp":"2018-10-24 01:03:38","price":19.5476,"volume":332,"bid":19.538,"ask":19.5573}
{"timestamp":"2018-10-24 01:03:52","price":19.5354,"volume":17,"bid":19.5256,"ask":19.5446}
{"timestamp":"2018-10-24 01:03:59","price":19.4951,"volume":138,"bid":19.4849,"ask":19.4951}
{"timestamp":"2018-10-24 01:04:36","price":19.4746,"volume":21,"bid":19.4644,"ask":19.4746}
{"timestamp":"2018-10-24 01:04:52","price":19.5245,"volume":656,"bid":19.5147,"ask":19.5337}
{"timestamp":"2018-10-24 01:05:13","price":19.5588,"volume":254,"bid":19.5588,"ask":19.5687}
{"timestamp":"2018-10-24 01:05:20","price":19.4846,"volume":1,"bid":19.4744,"ask":19.4945}
{"timestamp":"2018-10-24 01:06:33","price":19.6124,"volume":175,"bid":19.6124,"ask":19.6219}
{"timestamp":"2018-10-24 01:06:36","price":19.6506,"volume":656,"bid":19.6402,"ask":19.6602}
{"timestamp":"2018-10-24 01:08:48","price":19.5057,"volume":55,"bid":19.4962,"ask":19.5057}
{"timestamp":"2018-10-24 01:10:03","price":19.6252,"volume":1093,"bid":19.6159,"ask":19.6358}
{"timestamp":"2018-10-24 01:10:14","price":19.5418,"volume":4,"bid":19.5315,"ask":19.5418}
{"timestamp":"2018-10-24 01:10:37","price":19.6548,"volume":2,"bid":19.6548,"ask":19.6647}
{"timestamp":"2018-10-24 01:11:00","price":19.6051,"volume":342,"bid":19.5957,"ask":19.6143}
{"timestamp":"2018-10-24 01:11:06","price":19.7206,"volume":164,"bid":19.7206,"ask":19.7305}
{"timestamp":"2018-10-24 01:11:06","price":19.6421,"volume":36,"bid":19.6318,"ask":19.6421}
{"timestamp":"2018-10-24 01:11:06","price":19.6315,"volume":4100,"bid":19.6214,"ask":19.6412}
{"timestamp":"2018-10-24 01:11:08","price":19.7107,"volume":22,"bid":19.7107,"ask":19.7197}
{"timestamp":"2018-10-24 01:11:14","price":19.7113,"volume":474,"bid":19.7113,"ask":19.7215}
{"timestamp":"2018-10-24 01:11:32","price":19.6233,"volume":7,"bid":19.6139,"ask":19.6233}
{"timestamp":"2018-10-24 01:12:02","price":19.681,"volume":4,"bid":19.6702,"ask":19.6908}
{"timestamp":"2018-10-24 01:12:36","price":19.6631,"volume":729,"bid":19.6531,"ask":19.6631}
{"timestamp":"2018-10-24 01:12:47","price":19.6445,"volume":20,"bid":19.6335,"ask":19.6538}
{"timestamp":"2018-10-24 01:12:55","price":19.6756,"volume":4,"bid":19.6656,"ask":19.686}
{"timestamp":"2018-10-24 01:13:47","price":19.5803,"volume":8,"bid":19.5703,"ask":19.5908}
{"timestamp":"2018-10-24 01:13:50","price":19.5883,"volume":231,"bid":19.5883,"ask":19.5977}
{"timestamp":"2018-10-24 01:14:21","price":19.5944,"volume":183,"bid":19.5842,"ask":19.604}
{"timestamp":"2018-10-24 01:14:54","price":19.641,"volume":1,"bid":19.6306,"ask":19.6502}
{"timestamp":"2018-10-24 01:15:02","price":19.6737,"volume":6,"bid":19.6634,"ask":19.6834}
{"timestamp":"2018-10-24 01:15:05","price":19.663,"volume":3,"bid":19.6529,"ask":19.6724}
{"timestamp":"2018-10-24 01:16:13","price":19.5647,"volume":1,"bid":19.5541,"ask":19.5647}
{"timestamp":"2018-10-24 01:16:38","price":19.6497,"volume":328,"bid":19.6405,"ask":19.6605}
{"timestamp":"2018-10-24 01:17:00","price":19.6908,"volume":5,"bid":19.6809,"ask":19.7011}
{"timestamp":"2018-10-24 01:18:51","price":19.6094,"volume":6,"bid":19.6,"ask":19.6094}
{"timestamp":"2018-10-24 01:19:11","price":19.7249,"volume":1,"bid":19.7145,"ask":19.7357}
{"timestamp":"2018-10-24 01:19:13","price":19.5708,"volume":36,"bid":19.5601,"ask":19.5807}
{"timestamp":"2018-10-24 01:20:24","price":19.7545,"volume":4,"bid":19.7545,"ask":19.7642}
{"timestamp":"2018-10-24 01:20:26","price":19.7046,"volume":4,"bid":19.7046,"ask":19.7153}
{"timestamp":"2018-10-24 01:20:44","price":19.6667,"volume":13,"bid":19.6562,"ask":19.6766}
{"timestamp":"2018-10-24 01:21:37","price":19.6978,"volume":45,"bid":19.6885,"ask":19.6978}
{"timestamp":"2018-10-24 01:23:19","price":19.5729,"volume":12,"bid":19.5631,"ask":19.5729}
{"timestamp":"2018-10-24 01:23:33","price":19.6135,"volume":365,"bid":19.6035,"ask":19.6135}
{"timestamp":"2018-10-24 01:23:36","price":19.4956,"volume":43,"bid":19.4852,"ask":19.4956}
{"timestamp":"2018-10-24 01:23:40","price":19.5442,"volume":1331,"bid":19.5442,"ask":19.5542}
{"timestamp":"2018-10-24 01:23:42","price":19.5107,"volume":263,"bid":19.5018,"ask":19.5214}
{"timestamp":"2018-10-24 01:23:59","price":19.5767,"volume":1,"bid":19.5666,"ask":19.5767}
{"timestamp":"2018-10-24 01:24:01","price":19.5365,"volume":328,"bid":19.5365,"ask":19.5466}
{"timestamp":"2018-10-24 01:28:44","price":19.5459,"volume":23,"bid":19.535,"ask":19.5459}
{"timestamp":"2018-10-24 01:28:45","price":19.489,"volume":1,"bid":19.4794,"ask":19.4985}
{"timestamp":"2018-10-24 01:28:45","price":19.5502,"volume":7,"bid":19.5396,"ask":19.5502}
{"timestamp":"2018-10-24 01:31:12","price":19.5871,"volume":8,"bid":19.5871,"ask":19.5974}
{"timestamp":"2018-10-24 01:31:14","price":19.5802,"volume":10,"bid":19.57,"ask":19.5802}
{"timestamp":"2018-10-24 01:32:18","price":19.5142,"volume":1,"bid":19.5035,"ask":19.5248}
{"timestamp":"2018-10-24 01:32:41","price":19.6115,"volume":1,"bid":19.6016,"ask":19.622}
{"timestamp":"2018-10-24 01:38:26","price":19.5842,"volume":82,"bid":19.5737,"ask":19.5943}
{"timestamp":"2018-10-24 01:39:40","price":19.67,"volume":94,"bid":19.66,"ask":19.6797}
{"timestamp":"2018-10-24 01:40:55","price":19.6173,"volume":224,"bid":19.6069,"ask":19.628}
{"timestamp":"2018-10-24 01:45:59","price":19.5542,"volume":328,"bid":19.5445,"ask":19.5542}
{"timestamp":"2018-10-24 01:46:00","price":19.6688,"volume":718,"bid":19.6588,"ask":19.679}
{"timestamp":"2018-10-24 01:46:15","price":19.6056,"volume":33,"bid":19.5954,"ask":19.6158}
{"timestamp":"2018-10-24 01:46:15","price":19.6818,"volume":245,"bid":19.6818,"ask":19.693}
{"timestamp":"2018-10-24 01:47:10","price":19.5814,"volume":33,"bid":19.5814,"ask":19.5913}
{"timestamp":"2018-10-24 01:47:16","price":19.6257,"volume":251,"bid":19.615,"ask":19.6257}
{"timestamp":"2018-10-24 01:55:16","price":19.5663,"volume":16,"bid":19.5569,"ask":19.5754}
{"timestamp":"2018-10-24 01:55:32","price":19.6023,"volume":4,"bid":19.5932,"ask":19.6023}
{"timestamp":"2018-10-24 01:55:33","price":19.6216,"volume":7,"bid":19.6112,"ask":19.6311}
{"timestamp":"2018-10-24 01:55:39","price":19.5832,"volume":1,"bid":19.5734,"ask":19.5932}
{"timestamp":"2018-10-24 01:55:40","price":19.4994,"volume":2,"bid":19.4901,"ask":19.5088}
{"timestamp":"2018-10-24 01:56:53","price":19.5197,"volume":5,"bid":19.5097,"ask":19.5298}
{"timestamp":"2018-10-24 01:59:24","price":19.5716,"volume":14,"bid":19.5615,"ask":19.5716}
{"timestamp":"2018-10-24 02:01:01","price":19.6006,"volume":4,"bid":19.5913,"ask":19.61}
{"timestamp":"2018-10-24 02:02:37","price":19.6106,"volume":17,"bid":19.6003,"ask":19.6205}
{"timestamp":"2018-10-24 02:02:54","price":19.6378,"volume":601,"bid":19.6279,"ask":19.6472}
{"timestamp":"2018-10-24 02:03:04","price":19.6255,"volume":8,"bid":19.6151,"ask":19.6354}
{"timestamp":"2018-10-24 02:03:35","price":19.578,"volume":613,"bid":19.5681,"ask":19.588}
{"timestamp":"2018-10-24 02:05:16","price":19.6345,"volume":258,"bid":19.624,"ask":19.6345}
{"timestamp":"2018-10-24 02:05:42","price":19.6264,"volume":17,"bid":19.6159,"ask":19.6358}
{"timestamp":"2018-10-24 02:05:51","price":19.6457,"volume":393,"bid":19.6351,"ask":19.6561}
{"timestamp":"2018-10-24 02:07:49","price":19.6932,"volume":2185,"bid":19.6844,"ask":19.7029}
{"timestamp":"2018-10-24 02:08:00","price":19.5984,"volume":656,"bid":19.5887,"ask":19.608}
{"timestamp":"2018-10-24 02:08:06","price":19.6371,"volume":25,"bid":19.6278,"ask":19.6371}
{"timestamp":"2018-10-24 02:08:40","price":19.7469,"volume":928,"bid":19.7358,"ask":19.7469}
{"timestamp":"2018-10-24 02:08:48","price":19.7182,"volume":25,"bid":19.7095,"ask":19.7182}
{"timestamp":"2018-10-24 02:09:03","price":19.7554,"volume":99,"bid":19.7456,"ask":19.7655}
{"timestamp":"2018-10-24 02:09:14","price":19.8194,"volume":123,"bid":19.8098,"ask":19.8194}
{"timestamp":"2018-10-24 02:09:17","price":19.7873,"volume":3,"bid":19.7763,"ask":19.7974}
{"timestamp":"2018-10-24 02:09:17","price":19.7325,"volume":14,"bid":19.722,"ask":19.7325}
{"timestamp":"2018-10-24 02:09:34","price":19.7919,"volume":89,"bid":19.7919,"ask":19.8017}
{"timestamp":"2018-10-24 02:09:39","price":19.7702,"volume":135,"bid":19.7702,"ask":19.7801}
{"timestamp":"2018-10-24 02:09:42","price":19.7711,"volume":5,"bid":19.7711,"ask":19.7814}
{"timestamp":"2018-10-24 02:10:31","price":19.6887,"volume":124,"bid":19.6785,"ask":19.6987}
{"timestamp":"2018-10-24 02:10:36","price":19.7835,"volume":10,"bid":19.7737,"ask":19.793}
{"timestamp":"2018-10-24 02:11:12","price":19.71,"volume":32,"bid":19.7,"ask":19.7209}
{"timestamp":"2018-10-24 02:11:27","price":19.6807,"volume":261,"bid":19.6706,"ask":19.691}
{"timestamp":"2018-10-24 02:12:16","price":19.7271,"volume":26,"bid":19.7176,"ask":19.7376}
{"timestamp":"2018-10-24 02:12:20","price":19.7835,"volume":619,"bid":19.7735,"ask":19.7934}
{"timestamp":"2018-10-24 02:12:34","price":19.7549,"volume":523,"bid":19.7549,"ask":19.7637}
{"timestamp":"2018-10-24 02:12:43","price":19.7385,"volume":616,"bid":19.7385,"ask":19.7484}
{"timestamp":"2018-10-24 02:13:19","price":19.7412,"volume":162,"bid":19.7305,"ask":19.7507}
{"timestamp":"2018-10-24 02:14:26","price":19.7922,"volume":25,"bid":19.7822,"ask":19.8026}
{"timestamp":"2018-10-24 02:14:33","price":19.797,"volume":10,"bid":19.797,"ask":19.8069}
{"timestamp":"2018-10-24 02:14:51","price":19.7566,"volume":657,"bid":19.7469,"ask":19.7566}
{"timestamp":"2018-10-24 02:17:42","price":19.7253,"volume":617,"bid":19.7158,"ask":19.7253}
{"timestamp":"2018-10-24 02:19:46","price":19.7093,"volume":328,"bid":19.7093,"ask":19.7201}
{"timestamp":"2018-10-24 02:20:02","price":19.8326,"volume":122,"bid":19.8223,"ask":19.8427}
{"timestamp":"2018-10-24 02:21:39","price":19.6973,"volume":201,"bid":19.6876,"ask":19.6973}
{"timestamp":"2018-10-24 02:22:15","price":19.6705,"volume":926,"bid":19.66,"ask":19.6806}
{"timestamp":"2018-10-24 02:23:12","price":19.6891,"volume":328,"bid":19.6788,"ask":19.699}
{"timestamp":"2018-10-24 02:24:04","price":19.7157,"volume":2,"bid":19.7064,"ask":19.7252}
{"timestamp":"2018-10-24 02:25:54","price":19.6576,"volume":656,"bid":19.6576,"ask":19.6684}
{"timestamp":"2018-10-24 02:25:59","price":19.7041,"volume":209,"bid":19.6941,"ask":19.7041}
{"timestamp":"2018-10-24 02:26:39","price":19.6702,"volume":820,"bid":19.6702,"ask":19.6809}
{"timestamp":"2018-10-24 02:26:40","price":19.6482,"volume":328,"bid":19.6387,"ask":19.6578}
{"timestamp":"2018-10-24 02:26:40","price":19.587,"volume":656,"bid":19.5769,"ask":19.5969}
{"timestamp":"2018-10-24 02:26:41","price":19.5653,"volume":3576,"bid":19.5555,"ask":19.5761}
{"timestamp":"2018-10-24 02:26:42","price":19.6292,"volume":919,"bid":19.6292,"ask":19.6394}
{"timestamp":"2018-10-24 02:26:43","price":19.5862,"volume":557,"bid":19.5862,"ask":19.5959}
{"timestamp":"2018-10-24 02:26:44","price":19.53,"volume":78,"bid":19.5201,"ask":19.5401}
{"timestamp":"2018-10-24 02:26:44","price":19.6024,"volume":4016,"bid":19.5921,"ask":19.6136}
{"timestamp":"2018-10-24 02:26:46","price":19.5296,"volume":4663,"bid":19.5195,"ask":19.54}
{"timestamp":"2018-10-24 02:26:47","price":19.5135,"volume":201,"bid":19.5135,"ask":19.5232}
{"timestamp":"2018-10-24 02:26:49","price":19.6014,"volume":25,"bid":19.5916,"ask":19.611}
{"timestamp":"2018-10-24 02:26:51","price":19.5335,"volume":91,"bid":19.5244,"ask":19.5434}
{"timestamp":"2018-10-24 02:26:59","price":19.6725,"volume":233,"bid":19.6725,"ask":19.6821}
{"timestamp":"2018-10-24 02:27:04","price":19.6397,"volume":328,"bid":19.6297,"ask":19.6503}
{"timestamp":"2018-10-24 02:27:07","price":19.6458,"volume":85,"bid":19.6458,"ask":19.6554}
{"timestamp":"2018-10-24 02:27:13","price":19.7148,"volume":12,"bid":19.7042,"ask":19.7252}
{"timestamp":"2018-10-24 02:27:18","price":19.6464,"volume":12,"bid":19.6358,"ask":19.6464}
{"timestamp":"2018-10-24 02:27:39","price":19.6459,"volume":328,"bid":19.6355,"ask":19.6562}
{"timestamp":"2018-10-24 02:28:46","price":19.6439,"volume":806,"bid":19.634,"ask":19.6439}
{"timestamp":"2018-10-24 02:30:01","price":19.7247,"volume":25,"bid":19.7146,"ask":19.7247}
{"timestamp":"2018-10-24 02:31:34","price":19.6578,"volume":18,"bid":19.648,"ask":19.6671}
{"timestamp":"2018-10-24 02:34:02","price":19.6622,"volume":9,"bid":19.6622,"ask":19.6718}
{"timestamp":"2018-10-24 02:34:35","price":19.6314,"volume":85,"bid":19.6201,"ask":19.6406}
{"timestamp":"2018-10-24 02:37:05","price":19.636,"volume":4,"bid":19.6267,"ask":19.636}
{"timestamp":"2018-10-24 02:38:10","price":19.666,"volume":55,"bid":19.6567,"ask":19.6761}
{"timestamp":"2018-10-24 02:38:20","price":19.7455,"volume":137,"bid":19.7354,"ask":19.7455}
{"timestamp":"2018-10-24 02:38:37","price":19.6497,"volume":328,"bid":19.6398,"ask":19.659}
{"timestamp":"2018-10-24 02:40:16","price":19.7514,"volume":64,"bid":19.7418,"ask":19.7608}
{"timestamp":"2018-10-24 02:40:59","price":19.6571,"volume":524,"bid":19.6571,"ask":19.6673}
{"timestamp":"2018-10-24 02:41:04","price":19.6529,"volume":3,"bid":19.6425,"ask":19.6529}
{"timestamp":"2018-10-24 02:45:01","price":19.6156,"volume":47,"bid":19.6058,"ask":19.6263}
{"timestamp":"2018-10-24 02:46:08","price":19.6062,"volume":164,"bid":19.5965,"ask":19.6062}
{"timestamp":"2018-10-24 02:46:41","price":19.7061,"volume":43,"bid":19.7061,"ask":19.7156}
{"timestamp":"2018-10-24 02:47:04","price":19.6101,"volume":45,"bid":19.5997,"ask":19.6101}
{"timestamp":"2018-10-24 02:47:06","price":19.6771,"volume":49,"bid":19.6668,"ask":19.6871}
{"timestamp":"2018-10-24 02:50:17","price":19.6802,"volume":354,"bid":19.6705,"ask":19.6802}
{"timestamp":"2018-10-24 02:52:42","price":19.566,"volume":9,"bid":19.5557,"ask":19.5756}
{"timestamp":"2018-10-24 02:53:28","price":19.6021,"volume":486,"bid":19.5924,"ask":19.6126}
{"timestamp":"2018-10-24 02:53:43","price":19.5502,"volume":125,"bid":19.5413,"ask":19.5595}
{"timestamp":"2018-10-24 02:54:16","price":19.6114,"volume":365,"bid":19.5998,"ask":19.6216}
{"timestamp":"2018-10-24 02:54:17","price":19.5295,"volume":656,"bid":19.5194,"ask":19.5295}
{"timestamp":"2018-10-24 02:57:30","price":19.6765,"volume":600,"bid":19.6662,"ask":19.6863}
{"timestamp":"2018-10-24 02:57:45","price":19.5848,"volume":38,"bid":19.5733,"ask":19.5942}
{"timestamp":"2018-10-24 03:00:44","price":19.6642,"volume":33,"bid":19.6532,"ask":19.6642}
{"timestamp":"2018-10-24 03:00:52","price":19.5407,"volume":111,"bid":19.5297,"ask":19.5501}
{"timestamp":"2018-10-24 03:00:52","price":19.5436,"volume":64,"bid":19.5333,"ask":19.5532}
{"timestamp":"2018-10-24 03:00:52","price":19.5202,"volume":656,"bid":19.5109,"ask":19.5202}
{"timestamp":"2018-10-24 03:01:59","price":19.4741,"volume":3996,"bid":19.4645,"ask":19.4839}
{"timestamp":"2018-10-24 03:02:00","price":19.5494,"volume":7,"bid":19.5394,"ask":19.5595}
{"timestamp":"2018-10-24 03:02:01","price":19.5216,"volume":6,"bid":19.5114,"ask":19.5216}
{"timestamp":"2018-10-24 03:02:03","price":19.4438,"volume":76,"bid":19.4338,"ask":19.4539}
{"timestamp":"2018-10-24 03:02:25","price":19.5111,"volume":138,"bid":19.5004,"ask":19.5217}
{"timestamp":"2018-10-24 03:02:27","price":19.5756,"volume":92,"bid":19.5669,"ask":19.5862}
{"timestamp":"2018-10-24 03:06:48","price":19.5074,"volume":27,"bid":19.4975,"ask":19.5178}
{"timestamp":"2018-10-24 03:09:43","price":19.5813,"volume":178,"bid":19.5813,"ask":19.5916}
{"timestamp":"2018-10-24 03:11:00","price":19.6223,"volume":6,"bid":19.6119,"ask":19.6326}
{"timestamp":"2018-10-24 03:11:02","price":19.6234,"volume":5,"bid":19.6133,"ask":19.6328}
{"timestamp":"2018-10-24 03:11:13","price":19.5529,"volume":393,"bid":19.543,"ask":19.5622}
{"timestamp":"2018-10-24 03:11:13","price":19.5486,"volume":75,"bid":19.5486,"ask":19.5587}
{"timestamp":"2018-10-24 03:14:23","price":19.5134,"volume":2,"bid":19.5024,"ask":19.5234}
{"timestamp":"2018-10-24 03:14:43","price":19.5902,"volume":1,"bid":19.5806,"ask":19.5902}
{"timestamp":"2018-10-24 03:15:40","price":19.5847,"volume":11,"bid":19.574,"ask":19.5949}
{"timestamp":"2018-10-24 03:18:42","price":19.5859,"volume":7,"bid":19.5759,"ask":19.5859}
{"timestamp":"2018-10-24 03:19:36","price":19.584,"volume":1053,"bid":19.5734,"ask":19.584}
{"timestamp":"2018-10-24 03:25:13","price":19.5135,"volume":299,"bid":19.5037,"ask":19.5135}
{"timestamp":"2018-10-24 03:25:13","price":19.5741,"volume":67,"bid":19.5641,"ask":19.5835}
{"timestamp":"2018-10-24 03:29:01","price":19.5303,"volume":33,"bid":19.5209,"ask":19.5396}
{"timestamp":"2018-10-24 03:29:17","price":19.5483,"volume":68,"bid":19.5385,"ask":19.559}
{"timestamp":"2018-10-24 03:29:28","price":19.5316,"volume":1,"bid":19.5316,"ask":19.5413}
{"timestamp":"2018-10-24 03:29:43","price":19.5222,"volume":689,"bid":19.5117,"ask":19.5222}
{"timestamp":"2018-10-24 03:30:52","price":19.4712,"volume":10,"bid":19.4611,"ask":19.481}
{"timestamp":"2018-10-24 03:31:21","price":19.4571,"volume":125,"bid":19.4471,"ask":19.4656}
{"timestamp":"2018-10-24 03:31:39","price":19.5483,"volume":10,"bid":19.5384,"ask":19.5589}
{"timestamp":"2018-10-24 03:32:05","price":19.5117,"volume":820,"bid":19.5117,"ask":19.5211}
{"timestamp":"2018-10-24 03:33:13","price":19.6104,"volume":25,"bid":19.5997,"ask":19.6201}
{"timestamp":"2018-10-24 03:33:21","price":19.5652,"volume":656,"bid":19.5553,"ask":19.5753}
{"timestamp":"2018-10-24 03:34:27","price":19.5653,"volume":460,"bid":19.5547,"ask":19.5752}
{"timestamp":"2018-10-24 03:35:47","price":19.5562,"volume":14,"bid":19.5457,"ask":19.567}
{"timestamp":"2018-10-24 03:39:45","price":19.5371,"volume":130,"bid":19.5272,"ask":19.5469}
{"timestamp":"2018-10-24 03:42:33","price":19.5244,"volume":9,"bid":19.5139,"ask":19.5344}
{"timestamp":"2018-10-24 03:44:57","price":19.5589,"volume":4,"bid":19.5488,"ask":19.5697}
{"timestamp":"2018-10-24 03:45:59","price":19.4932,"volume":23,"bid":19.4833,"ask":19.5037}
{"timestamp":"2018-10-24 03:46:15","price":19.5134,"volume":8,"bid":19.5037,"ask":19.5225}
{"timestamp":"2018-10-24 03:46:46","price":19.4802,"volume":115,"bid":19.4719,"ask":19.4897}
{"timestamp":"2018-10-24 03:48:49","price":19.472,"volume":7,"bid":19.4622,"ask":19.472}
{"timestamp":"2018-10-24 03:48:54","price":19.4177,"volume":4,"bid":19.4079,"ask":19.4263}
{"timestamp":"2018-10-24 03:49:24","price":19.3607,"volume":64,"bid":19.3508,"ask":19.3707}
{"timestamp":"2018-10-24 03:49:29","price":19.3862,"volume":17,"bid":19.3755,"ask":19.3862}
{"timestamp":"2018-10-24 03:49:36","price":19.4158,"volume":448,"bid":19.4051,"ask":19.4261}
{"timestamp":"2018-10-24 03:49:49","price":19.4343,"volume":403,"bid":19.4244,"ask":19.4451}
{"timestamp":"2018-10-24 03:50:03","price":19.4441,"volume":33,"bid":19.4335,"ask":19.4536}
{"timestamp":"2018-10-24 03:51:30","price":19.5552,"volume":595,"bid":19.5442,"ask":19.5552}
{"timestamp":"2018-10-24 03:51:55","price":19.476,"volume":2,"bid":19.4663,"ask":19.4851}
{"timestamp":"2018-10-24 03:53:41","price":19.4614,"volume":258,"bid":19.4507,"ask":19.4719}
{"timestamp":"2018-10-24 03:55:18","price":19.555,"volume":85,"bid":19.5451,"ask":19.5653}
{"timestamp":"2018-10-24 03:58:58","price":19.4281,"volume":132,"bid":19.417,"ask":19.4378}
{"timestamp":"2018-10-24 03:59:51","price":19.4182,"volume":18,"bid":19.4182,"ask":19.4284}
{"timestamp":"2018-10-24 03:59:59","price":19.4323,"volume":1,"bid":19.4226,"ask":19.4323}
{"timestamp":"2018-10-24 04:02:10","price":19.5793,"volume":4,"bid":19.5694,"ask":19.5793}
{"timestamp":"2018-10-24 04:03:37","price":19.4586,"volume":33,"bid":19.4482,"ask":19.4687}
{"timestamp":"2018-10-24 04:10:10","price":19.5729,"volume":314,"bid":19.5625,"ask":19.5729}
{"timestamp":"2018-10-24 04:10:42","price":19.5443,"volume":62,"bid":19.5443,"ask":19.5549}
{"timestamp":"2018-10-24 04:11:19","price":19.5004,"volume":33,"bid":19.5004,"ask":19.5103}
{"timestamp":"2018-10-24 04:11:25","price":19.5472,"volume":3964,"bid":19.5379,"ask":19.5573}
{"timestamp":"2018-10-24 04:13:39","price":19.5403,"volume":9,"bid":19.5298,"ask":19.5403}
{"timestamp":"2018-10-24 04:13:40","price":19.5165,"volume":365,"bid":19.5058,"ask":19.5271}
{"timestamp":"2018-10-24 04:18:04","price":19.5995,"volume":328,"bid":19.5995,"ask":19.6085}
{"timestamp":"2018-10-24 04:18:33","price":19.5103,"volume":978,"bid":19.5103,"ask":19.52}
{"timestamp":"2018-10-24 04:18:39","price":19.6119,"volume":388,"bid":19.6119,"ask":19.6217}
{"timestamp":"2018-10-24 04:20:34","price":19.53,"volume":1,"bid":19.5192,"ask":19.5404}
{"timestamp":"2018-10-24 04:22:06","price":19.4816,"volume":245,"bid":19.4719,"ask":19.4919}
{"timestamp":"2018-10-24 04:22:25","price":19.5728,"volume":2,"bid":19.5622,"ask":19.5826}
{"timestamp":"2018-10-24 04:25:19","price":19.5141,"volume":22,"bid":19.5141,"ask":19.5243}
{"timestamp":"2018-10-24 04:25:47","price":19.5413,"volume":122,"bid":19.5311,"ask":19.5413}
{"timestamp":"2018-10-24 04:26:21","price":19.4877,"volume":12,"bid":19.4782,"ask":19.4877}
{"timestamp":"2018-10-24 04:30:03","price":19.4616,"volume":60,"bid":19.4514,"ask":19.4715}
{"timestamp":"2018-10-24 04:34:26","price":19.5363,"volume":3,"bid":19.5363,"ask":19.5468}
{"timestamp":"2018-10-24 04:35:21","price":19.5838,"volume":11,"bid":19.5745,"ask":19.5936}
{"timestamp":"2018-10-24 04:36:13","price":19.5617,"volume":4,"bid":19.5514,"ask":19.5722}
{"timestamp":"2018-10-24 04:38:16","price":19.6238,"volume":666,"bid":19.6142,"ask":19.6238}
{"timestamp":"2018-10-24 04:38:26","price":19.6031,"volume":6,"bid":19.5924,"ask":19.613}
{"timestamp":"2018-10-24 04:38:53","price":19.6101,"volume":12,"bid":19.6101,"ask":19.62}
{"timestamp":"2018-10-24 04:39:41","price":19.6685,"volume":115,"bid":19.6577,"ask":19.6685}
{"timestamp":"2018-10-24 04:40:39","price":19.6604,"volume":12,"bid":19.6502,"ask":19.6604}
{"timestamp":"2018-10-24 04:41:00","price":19.6402,"volume":4,"bid":19.6299,"ask":19.6497}
{"timestamp":"2018-10-24 04:43:20","price":19.6284,"volume":25,"bid":19.6193,"ask":19.6284}
{"timestamp":"2018-10-24 04:45:08","price":19.6066,"volume":155,"bid":19.6066,"ask":19.6162}
{"timestamp":"2018-10-24 04:47:13","price":19.5949,"volume":820,"bid":19.5949,"ask":19.6044}
{"timestamp":"2018-10-24 04:48:11","price":19.5767,"volume":335,"bid":19.5662,"ask":19.5865}
{"timestamp":"2018-10-24 04:52:12","price":19.6439,"volume":82,"bid":19.6439,"ask":19.6537}
{"timestamp":"2018-10-24 04:53:09","price":19.6213,"volume":175,"bid":19.6111,"ask":19.6318}
{"timestamp":"2018-10-24 04:54:21","price":19.5462,"volume":656,"bid":19.5364,"ask":19.5558}
{"timestamp":"2018-10-24 04:54:53","price":19.576,"volume":328,"bid":19.5658,"ask":19.576}
{"timestamp":"2018-10-24 04:55:09","price":19.6494,"volume":3,"bid":19.6397,"ask":19.6494}
{"timestamp":"2018-10-24 04:57:41","price":19.7436,"volume":9,"bid":19.7333,"ask":19.7436}
{"timestamp":"2018-10-24 04:58:18","price":19.5948,"volume":12,"bid":19.5852,"ask":19.5948}
{"timestamp":"2018-10-24 04:58:49","price":19.6945,"volume":2200,"bid":19.6849,"ask":19.7041}
{"timestamp":"2018-10-24 04:58:51","price":19.7197,"volume":9,"bid":19.7098,"ask":19.7295}
{"timestamp":"2018-10-24 04:59:05","price":19.6824,"volume":328,"bid":19.6824,"ask":19.6927}
{"timestamp":"2018-10-24 05:03:33","price":19.5679,"volume":37,"bid":19.5578,"ask":19.5774}
{"timestamp":"2018-10-24 05:04:30","price":19.7128,"volume":4,"bid":19.7038,"ask":19.7226}
{"timestamp":"2018-10-24 05:09:52","price":19.6724,"volume":17,"bid":19.6724,"ask":19.6816}
{"timestamp":"2018-10-24 05:10:45","price":19.5912,"volume":11,"bid":19.582,"ask":19.5912}
{"timestamp":"2018-10-24 05:11:21","price":19.6074,"volume":33,"bid":19.5973,"ask":19.6173}
{"timestamp":"2018-10-24 05:14:45","price":19.5806,"volume":15,"bid":19.5713,"ask":19.5908}
{"timestamp":"2018-10-24 05:15:21","price":19.6002,"volume":174,"bid":19.6002,"ask":19.6111}
{"timestamp":"2018-10-24 05:16:36","price":19.5545,"volume":3,"bid":19.5441,"ask":19.5639}
{"timestamp":"2018-10-24 05:17:21","price":19.5693,"volume":403,"bid":19.5693,"ask":19.5799}
{"timestamp":"2018-10-24 05:18:03","price":19.6074,"volume":65,"bid":19.5965,"ask":19.6174}
{"timestamp":"2018-10-24 05:18:12","price":19.5684,"volume":82,"bid":19.5589,"ask":19.5684}
{"timestamp":"2018-10-24 05:18:41","price":19.6226,"volume":5,"bid":19.6124,"ask":19.6226}
{"timestamp":"2018-10-24 05:18:49","price":19.6046,"volume":367,"bid":19.5943,"ask":19.6046}
{"timestamp":"2018-10-24 05:19:11","price":19.5722,"volume":6,"bid":19.5626,"ask":19.5812}
{"timestamp":"2018-10-24 05:21:00","price":19.5238,"volume":328,"bid":19.5144,"ask":19.5337}
{"timestamp":"2018-10-24 05:21:05","price":19.6244,"volume":33,"bid":19.6244,"ask":19.6345}
{"timestamp":"2018-10-24 05:21:49","price":19.5159,"volume":322,"bid":19.5054,"ask":19.5252}
{"timestamp":"2018-10-24 05:23:29","price":19.5079,"volume":221,"bid":19.4983,"ask":19.5181}
{"timestamp":"2018-10-24 05:24:44","price":19.557,"volume":114,"bid":19.557,"ask":19.5672}
{"timestamp":"2018-10-24 05:25:34","price":19.5794,"volume":14,"bid":19.5696,"ask":19.5794}
{"timestamp":"2018-10-24 05:25:45","price":19.4902,"volume":328,"bid":19.4805,"ask":19.4902}
{"timestamp":"2018-10-24 05:25:52","price":19.6034,"volume":708,"bid":19.5932,"ask":19.6133}
{"timestamp":"2018-10-24 05:28:23","price":19.5346,"volume":2,"bid":19.5246,"ask":19.5449}
{"timestamp":"2018-10-24 05:28:35","price":19.5685,"volume":51,"bid":19.5589,"ask":19.5685}
{"timestamp":"2018-10-24 05:29:22","price":19.533,"volume":1,"bid":19.5224,"ask":19.533}
{"timestamp":"2018-10-24 05:32:11","price":19.5078,"volume":1,"bid":19.4981,"ask":19.518}
{"timestamp":"2018-10-24 05:32:41","price":19.5386,"volume":96,"bid":19.5386,"ask":19.5487}
{"timestamp":"2018-10-24 05:32:46","price":19.5405,"volume":109,"bid":19.5307,"ask":19.55}
{"timestamp":"2018-10-24 05:32:46","price":19.5973,"volume":328,"bid":19.5873,"ask":19.5973}
{"timestamp":"2018-10-24 05:33:01","price":19.6104,"volume":10,"bid":19.6002,"ask":19.6199}
{"timestamp":"2018-10-24 05:33:10","price":19.5452,"volume":122,"bid":19.535,"ask":19.555}
{"timestamp":"2018-10-24 05:33:13","price":19.5127,"volume":273,"bid":19.5127,"ask":19.5226}
{"timestamp":"2018-10-24 05:33:25","price":19.5435,"volume":163,"bid":19.5329,"ask":19.5533}
{"timestamp":"2018-10-24 05:33:26","price":19.5401,"volume":75,"bid":19.5316,"ask":19.5401}
{"timestamp":"2018-10-24 05:33:27","price":19.5591,"volume":39,"bid":19.5487,"ask":19.569}
{"timestamp":"2018-10-24 05:33:27","price":19.504,"volume":99,"bid":19.4934,"ask":19.5145}
{"timestamp":"2018-10-24 05:33:31","price":19.5063,"volume":106,"bid":19.4962,"ask":19.5155}
{"timestamp":"2018-10-24 05:33:32","price":19.5331,"volume":13,"bid":19.5331,"ask":19.5431}
{"timestamp":"2018-10-24 05:33:38","price":19.5589,"volume":12,"bid":19.5487,"ask":19.5589}
{"timestamp":"2018-10-24 05:33:55","price":19.5293,"volume":49,"bid":19.5198,"ask":19.5293}
{"timestamp":"2018-10-24 05:34:51","price":19.5802,"volume":7,"bid":19.5697,"ask":19.5904}
{"timestamp":"2018-10-24 05:36:23","price":19.5217,"volume":328,"bid":19.511,"ask":19.5217}
{"timestamp":"2018-10-24 05:37:36","price":19.5362,"volume":66,"bid":19.5254,"ask":19.5362}
{"timestamp":"2018-10-24 05:38:20","price":19.5663,"volume":4056,"bid":19.5567,"ask":19.5663}
{"timestamp":"2018-10-24 05:39:46","price":19.5124,"volume":59,"bid":19.5124,"ask":19.5226}
{"timestamp":"2018-10-24 05:42:35","price":19.5256,"volume":5,"bid":19.5154,"ask":19.5256}
{"timestamp":"2018-10-24 05:46:44","price":19.5399,"volume":33,"bid":19.5299,"ask":19.5493}
{"timestamp":"2018-10-24 05:46:50","price":19.5194,"volume":28,"bid":19.5093,"ask":19.5293}
{"timestamp":"2018-10-24 05:48:19","price":19.5443,"volume":126,"bid":19.5338,"ask":19.5536}
{"timestamp":"2018-10-24 05:50:32","price":19.5305,"volume":20,"bid":19.5202,"ask":19.5418}
{"timestamp":"2018-10-24 05:54:18","price":19.5811,"volume":19,"bid":19.5713,"ask":19.5912}
{"timestamp":"2018-10-24 05:55:44","price":19.6033,"volume":328,"bid":19.5936,"ask":19.6033}
{"timestamp":"2018-10-24 05:56:59","price":19.5707,"volume":18,"bid":19.56,"ask":19.5802}
{"timestamp":"2018-10-24 05:59:30","price":19.5748,"volume":134,"bid":19.5642,"ask":19.5849}
{"timestamp":"2018-10-24 06:03:03","price":19.6184,"volume":2,"bid":19.6088,"ask":19.6184}
{"timestamp":"2018-10-24 06:03:23","price":19.6329,"volume":33,"bid":19.6232,"ask":19.6441}
{"timestamp":"2018-10-24 06:13:46","price":19.6131,"volume":1,"bid":19.6034,"ask":19.6131}
{"timestamp":"2018-10-24 06:15:58","price":19.5608,"volume":11,"bid":19.5502,"ask":19.5712}
{"timestamp":"2018-10-24 06:16:24","price":19.5474,"volume":28,"bid":19.5375,"ask":19.5574}
{"timestamp":"2018-10-24 06:17:08","price":19.5941,"volume":12,"bid":19.5839,"ask":19.5941}
{"timestamp":"2018-10-24 06:19:55","price":19.6728,"volume":4,"bid":19.6635,"ask":19.6728}
{"timestamp":"2018-10-24 06:20:06","price":19.5795,"volume":15,"bid":19.5795,"ask":19.5893}
{"timestamp":"2018-10-24 06:22:42","price":19.5406,"volume":67,"bid":19.5301,"ask":19.5504}
{"timestamp":"2018-10-24 06:22:46","price":19.5442,"volume":129,"bid":19.5442,"ask":19.5542}
{"timestamp":"2018-10-24 06:23:12","price":19.5435,"volume":11,"bid":19.5335,"ask":19.5435}
{"timestamp":"2018-10-24 06:23:19","price":19.5522,"volume":8,"bid":19.5419,"ask":19.5623}
{"timestamp":"2018-10-24 06:23:19","price":19.508,"volume":10,"bid":19.497,"ask":19.5177}
{"timestamp":"2018-10-24 06:27:15","price":19.5382,"volume":4,"bid":19.5288,"ask":19.5382}
{"timestamp":"2018-10-24 06:32:02","price":19.5719,"volume":7,"bid":19.5719,"ask":19.5817}
{"timestamp":"2018-10-24 06:33:04","price":19.4737,"volume":438,"bid":19.4631,"ask":19.4737}
{"timestamp":"2018-10-24 06:33:23","price":19.4646,"volume":366,"bid":19.4646,"ask":19.4745}
{"timestamp":"2018-10-24 06:34:29","price":19.4976,"volume":8,"bid":19.4869,"ask":19.5074}
{"timestamp":"2018-10-24 06:35:26","price":19.4813,"volume":328,"bid":19.4712,"ask":19.4813}
{"timestamp":"2018-10-24 06:37:44","price":19.4672,"volume":866,"bid":19.4569,"ask":19.4771}
{"timestamp":"2018-10-24 06:37:45","price":19.4508,"volume":261,"bid":19.4508,"ask":19.4599}
{"timestamp":"2018-10-24 06:39:46","price":19.5081,"volume":202,"bid":19.4983,"ask":19.5081}
{"timestamp":"2018-10-24 06:40:43","price":19.3749,"volume":64,"bid":19.3659,"ask":19.3847}
{"timestamp":"2018-10-24 06:40:47","price":19.4226,"volume":4,"bid":19.4124,"ask":19.4325}
{"timestamp":"2018-10-24 06:40:52","price":19.3426,"volume":51,"bid":19.3325,"ask":19.3526}
{"timestamp":"2018-10-24 06:41:01","price":19.4388,"volume":492,"bid":19.4282,"ask":19.4486}
{"timestamp":"2018-10-24 06:41:02","price":19.4415,"volume":26,"bid":19.4415,"ask":19.4521}
{"timestamp":"2018-10-24 06:41:15","price":19.4775,"volume":1,"bid":19.4678,"ask":19.4867}
{"timestamp":"2018-10-24 06:41:20","price":19.5127,"volume":33,"bid":19.5033,"ask":19.5127}
{"timestamp":"2018-10-24 06:41:20","price":19.4624,"volume":296,"bid":19.4539,"ask":19.4624}
{"timestamp":"2018-10-24 06:41:56","price":19.4756,"volume":328,"bid":19.466,"ask":19.4856}
{"timestamp":"2018-10-24 06:42:17","price":19.4794,"volume":10,"bid":19.4794,"ask":19.4885}
{"timestamp":"2018-10-24 06:46:08","price":19.5687,"volume":13,"bid":19.5687,"ask":19.5781}
{"timestamp":"2018-10-24 06:46:09","price":19.5515,"volume":13,"bid":19.5412,"ask":19.5616}
{"timestamp":"2018-10-24 06:46:13","price":19.516,"volume":3,"bid":19.5057,"ask":19.5262}
{"timestamp":"2018-10-24 06:46:34","price":19.5604,"volume":37,"bid":19.5502,"ask":19.5704}
{"timestamp":"2018-10-24 06:48:26","price":19.5569,"volume":203,"bid":19.5473,"ask":19.5569}
{"timestamp":"2018-10-24 06:48:26","price":19.5064,"volume":126,"bid":19.496,"ask":19.5064}
{"timestamp":"2018-10-24 06:50:00","price":19.4879,"volume":4,"bid":19.4786,"ask":19.4981}
{"timestamp":"2018-10-24 06:50:03","price":19.5746,"volume":3,"bid":19.5644,"ask":19.5746}
{"timestamp":"2018-10-24 06:52:34","price":19.4688,"volume":66,"bid":19.4585,"ask":19.4788}
{"timestamp":"2018-10-24 06:55:08","price":19.5709,"volume":7,"bid":19.5607,"ask":19.5709}
{"timestamp":"2018-10-24 06:55:10","price":19.5729,"volume":7,"bid":19.5628,"ask":19.5729}
{"timestamp":"2018-10-24 06:55:15","price":19.5303,"volume":7,"bid":19.5202,"ask":19.5415}
{"timestamp":"2018-10-24 06:55:34","price":19.5152,"volume":7,"bid":19.5056,"ask":19.5152}
{"timestamp":"2018-10-24 06:56:03","price":19.5758,"volume":7,"bid":19.5655,"ask":19.5758}
{"timestamp":"2018-10-24 06:56:03","price":19.5311,"volume":7,"bid":19.5214,"ask":19.5414}
{"timestamp":"2018-10-24 06:58:32","price":19.4804,"volume":7,"bid":19.4804,"ask":19.4907}
{"timestamp":"2018-10-24 06:58:41","price":19.5858,"volume":7,"bid":19.5752,"ask":19.5956}
{"timestamp":"2018-10-24 06:58:44","price":19.4674,"volume":7,"bid":19.4575,"ask":19.4772}
{"timestamp":"2018-10-24 06:58:48","price":19.4419,"volume":7,"bid":19.4324,"ask":19.4512}
{"timestamp":"2018-10-24 06:59:37","price":19.4995,"volume":909,"bid":19.4897,"ask":19.5085}
{"timestamp":"2018-10-24 07:00:52","price":19.5026,"volume":20,"bid":19.4921,"ask":19.5026}
{"timestamp":"2018-10-24 07:02:02","price":19.5496,"volume":1,"bid":19.5496,"ask":19.5601}
{"timestamp":"2018-10-24 07:02:03","price":19.5078,"volume":51,"bid":19.5078,"ask":19.5183}
{"timestamp":"2018-10-24 07:02:24","price":19.5233,"volume":10,"bid":19.5128,"ask":19.5333}
{"timestamp":"2018-10-24 07:03:22","price":19.4981,"volume":4,"bid":19.4874,"ask":19.5071}
{"timestamp":"2018-10-24 07:09:21","price":19.4896,"volume":14,"bid":19.4799,"ask":19.4896}
{"timestamp":"2018-10-24 07:09:23","price":19.4425,"volume":13,"bid":19.4322,"ask":19.4518}
{"timestamp":"2018-10-24 07:09:25","price":19.4777,"volume":10,"bid":19.4678,"ask":19.4869}
{"timestamp":"2018-10-24 07:11:25","price":19.4572,"volume":324,"bid":19.4474,"ask":19.4572}
{"timestamp":"2018-10-24 07:11:30","price":19.4436,"volume":37,"bid":19.4436,"ask":19.4542}
{"timestamp":"2018-10-24 07:11:57","price":19.3346,"volume":19,"bid":19.324,"ask":19.3437}
{"timestamp":"2018-10-24 07:13:02","price":19.2628,"volume":5,"bid":19.2531,"ask":19.2723}
{"timestamp":"2018-10-24 07:13:25","price":19.3305,"volume":12,"bid":19.3212,"ask":19.3305}
{"timestamp":"2018-10-24 07:13:32","price":19.3484,"volume":15,"bid":19.3389,"ask":19.3484}
{"timestamp":"2018-10-24 07:13:54","price":19.288,"volume":7,"bid":19.2773,"ask":19.288}
{"timestamp":"2018-10-24 07:14:31","price":19.3183,"volume":24,"bid":19.3093,"ask":19.3279}
{"timestamp":"2018-10-24 07:15:10","price":19.3395,"volume":10,"bid":19.3295,"ask":19.3485}
{"timestamp":"2018-10-24 07:15:25","price":19.3302,"volume":72,"bid":19.3201,"ask":19.3409}
{"timestamp":"2018-10-24 07:15:30","price":19.3991,"volume":736,"bid":19.3888,"ask":19.3991}
{"timestamp":"2018-10-24 07:15:35","price":19.4471,"volume":74,"bid":19.4471,"ask":19.457}
{"timestamp":"2018-10-24 07:15:45","price":19.4322,"volume":47,"bid":19.4218,"ask":19.4421}
{"timestamp":"2018-10-24 07:16:37","price":19.3509,"volume":2,"bid":19.3411,"ask":19.3603}
{"timestamp":"2018-10-24 07:17:12","price":19.3896,"volume":265,"bid":19.3813,"ask":19.4003}
{"timestamp":"2018-10-24 07:17:28","price":19.4229,"volume":1,"bid":19.4129,"ask":19.4229}
{"timestamp":"2018-10-24 07:18:53","price":19.4097,"volume":1,"bid":19.3998,"ask":19.4097}
{"timestamp":"2018-10-24 07:20:21","price":19.3192,"volume":365,"bid":19.3192,"ask":19.3284}
{"timestamp":"2018-10-24 07:20:37","price":19.3815,"volume":186,"bid":19.3713,"ask":19.3912}
{"timestamp":"2018-10-24 07:21:13","price":19.3478,"volume":77,"bid":19.3379,"ask":19.3573}
{"timestamp":"2018-10-24 07:22:03","price":19.3991,"volume":120,"bid":19.3887,"ask":19.3991}
{"timestamp":"2018-10-24 07:22:19","price":19.3718,"volume":7,"bid":19.3718,"ask":19.3824}
{"timestamp":"2018-10-24 07:24:39","price":19.3614,"volume":627,"bid":19.3508,"ask":19.3719}
{"timestamp":"2018-10-24 07:25:26","price":19.3891,"volume":10,"bid":19.3891,"ask":19.3991}
{"timestamp":"2018-10-24 07:25:39","price":19.3072,"volume":7,"bid":19.297,"ask":19.317}
{"timestamp":"2018-10-24 07:27:04","price":19.3236,"volume":3,"bid":19.3136,"ask":19.334}
{"timestamp":"2018-10-24 07:27:07","price":19.2895,"volume":33,"bid":19.2793,"ask":19.2895}
{"timestamp":"2018-10-24 07:27:25","price":19.4312,"volume":656,"bid":19.4207,"ask":19.4312}
{"timestamp":"2018-10-24 07:29:20","price":19.4587,"volume":13,"bid":19.4495,"ask":19.4691}
{"timestamp":"2018-10-24 07:31:16","price":19.4317,"volume":656,"bid":19.4317,"ask":19.4424}
{"timestamp":"2018-10-24 07:31:29","price":19.4327,"volume":477,"bid":19.4229,"ask":19.4421}
{"timestamp":"2018-10-24 07:31:57","price":19.4457,"volume":3,"bid":19.4349,"ask":19.4457}
{"timestamp":"2018-10-24 07:32:17","price":19.3977,"volume":3,"bid":19.3877,"ask":19.4076}
{"timestamp":"2018-10-24 07:39:44","price":19.396,"volume":128,"bid":19.3854,"ask":19.4054}
{"timestamp":"2018-10-24 07:43:36","price":19.4109,"volume":820,"bid":19.4007,"ask":19.4211}
{"timestamp":"2018-10-24 07:47:48","price":19.4073,"volume":3,"bid":19.3975,"ask":19.4169}
{"timestamp":"2018-10-24 07:50:23","price":19.4792,"volume":483,"bid":19.4688,"ask":19.4792}
{"timestamp":"2018-10-24 07:51:20","price":19.5046,"volume":45,"bid":19.5046,"ask":19.5143}
{"timestamp":"2018-10-24 07:52:21","price":19.4557,"volume":319,"bid":19.4455,"ask":19.4656}
{"timestamp":"2018-10-24 07:52:57","price":19.4693,"volume":601,"bid":19.4594,"ask":19.4693}
{"timestamp":"2018-10-24 07:53:00","price":19.4858,"volume":164,"bid":19.475,"ask":19.4858}
{"timestamp":"2018-10-24 07:53:21","price":19.5093,"volume":8,"bid":19.4985,"ask":19.5187}
{"timestamp":"2018-10-24 07:54:46","price":19.4956,"volume":455,"bid":19.4857,"ask":19.4956}
{"timestamp":"2018-10-24 07:56:35","price":19.5418,"volume":1013,"bid":19.5418,"ask":19.5524}
{"timestamp":"2018-10-24 07:59:32","price":19.4869,"volume":1173,"bid":19.4774,"ask":19.4962}
{"timestamp":"2018-10-24 07:59:46","price":19.5138,"volume":57,"bid":19.5032,"ask":19.5238}
{"timestamp":"2018-10-24 08:00:23","price":19.4777,"volume":94,"bid":19.4686,"ask":19.4777}
{"timestamp":"2018-10-24 08:03:45","price":19.4404,"volume":189,"bid":19.4304,"ask":19.45}
{"timestamp":"2018-10-24 08:09:39","price":19.4294,"volume":656,"bid":19.4195,"ask":19.4294}
{"timestamp":"2018-10-24 08:11:40","price":19.4482,"volume":246,"bid":19.4374,"ask":19.4579}
{"timestamp":"2018-10-24 08:11:49","price":19.3732,"volume":3,"bid":19.3632,"ask":19.3732}
{"timestamp":"2018-10-24 08:12:26","price":19.406,"volume":25,"bid":19.3963,"ask":19.4154}
{"timestamp":"2018-10-24 08:14:31","price":19.398,"volume":3,"bid":19.3879,"ask":19.4069}
{"timestamp":"2018-10-24 08:15:16","price":19.3459,"volume":16,"bid":19.3355,"ask":19.3459}
{"timestamp":"2018-10-24 08:16:57","price":19.4334,"volume":3,"bid":19.4224,"ask":19.4334}
{"timestamp":"2018-10-24 08:19:13","price":19.4407,"volume":677,"bid":19.431,"ask":19.4407}
{"timestamp":"2018-10-24 08:19:36","price":19.3919,"volume":8,"bid":19.3815,"ask":19.4012}
{"timestamp":"2018-10-24 08:21:50","price":19.3182,"volume":180,"bid":19.3079,"ask":19.3284}
{"timestamp":"2018-10-24 08:22:43","price":19.3609,"volume":328,"bid":19.3609,"ask":19.3709}
{"timestamp":"2018-10-24 08:22:59","price":19.3255,"volume":6,"bid":19.3158,"ask":19.3355}
{"timestamp":"2018-10-24 08:22:59","price":19.3326,"volume":62,"bid":19.3231,"ask":19.3422}
{"timestamp":"2018-10-24 08:23:11","price":19.3024,"volume":50,"bid":19.2929,"ask":19.312}
{"timestamp":"2018-10-24 08:23:18","price":19.3788,"volume":3,"bid":19.3697,"ask":19.3788}
{"timestamp":"2018-10-24 08:24:32","price":19.3391,"volume":2,"bid":19.3294,"ask":19.349}
{"timestamp":"2018-10-24 08:24:53","price":19.351,"volume":18,"bid":19.3411,"ask":19.3606}
{"timestamp":"2018-10-24 08:25:18","price":19.3036,"volume":4,"bid":19.2932,"ask":19.3036}
{"timestamp":"2018-10-24 08:26:00","price":19.3003,"volume":34,"bid":19.2897,"ask":19.3108}
{"timestamp":"2018-10-24 08:26:40","price":19.3069,"volume":242,"bid":19.2966,"ask":19.3163}
{"timestamp":"2018-10-24 08:27:21","price":19.3328,"volume":25,"bid":19.3237,"ask":19.3328}
{"timestamp":"2018-10-24 08:28:04","price":19.4295,"volume":720,"bid":19.4183,"ask":19.4401}
{"timestamp":"2018-10-24 08:28:53","price":19.3834,"volume":7,"bid":19.3834,"ask":19.393}
{"timestamp":"2018-10-24 08:32:20","price":19.3899,"volume":656,"bid":19.3794,"ask":19.3994}
{"timestamp":"2018-10-24 08:33:27","price":19.3487,"volume":41,"bid":19.3387,"ask":19.3583}
{"timestamp":"2018-10-24 08:37:08","price":19.3145,"volume":131,"bid":19.3047,"ask":19.3145}
{"timestamp":"2018-10-24 08:38:03","price":19.3067,"volume":3,"bid":19.2966,"ask":19.3161}
{"timestamp":"2018-10-24 08:39:43","price":19.3613,"volume":164,"bid":19.351,"ask":19.3718}
{"timestamp":"2018-10-24 08:40:00","price":19.2635,"volume":303,"bid":19.2635,"ask":19.2737}
{"timestamp":"2018-10-24 08:40:00","price":19.3173,"volume":328,"bid":19.3064,"ask":19.3173}
{"timestamp":"2018-10-24 08:40:01","price":19.2523,"volume":656,"bid":19.2421,"ask":19.2617}
{"timestamp":"2018-10-24 08:40:04","price":19.3024,"volume":4,"bid":19.2924,"ask":19.3116}
{"timestamp":"2018-10-24 08:40:17","price":19.2612,"volume":328,"bid":19.2508,"ask":19.2699}
{"timestamp":"2018-10-24 08:40:18","price":19.2221,"volume":56,"bid":19.2221,"ask":19.2328}
{"timestamp":"2018-10-24 08:40:31","price":19.2777,"volume":130,"bid":19.2678,"ask":19.2879}
{"timestamp":"2018-10-24 08:40:41","price":19.2981,"volume":308,"bid":19.2884,"ask":19.2981}
{"timestamp":"2018-10-24 08:41:27","price":19.3036,"volume":9,"bid":19.2944,"ask":19.3131}
{"timestamp":"2018-10-24 08:42:13","price":19.3458,"volume":30,"bid":19.3363,"ask":19.3458}
{"timestamp":"2018-10-24 08:42:29","price":19.4406,"volume":328,"bid":19.4293,"ask":19.4507}
{"timestamp":"2018-10-24 08:42:42","price":19.3837,"volume":164,"bid":19.3736,"ask":19.3837}
{"timestamp":"2018-10-24 08:42:49","price":19.3486,"volume":37,"bid":19.3396,"ask":19.3486}
{"timestamp":"2018-10-24 08:43:27","price":19.3007,"volume":357,"bid":19.3007,"ask":19.3101}
{"timestamp":"2018-10-24 08:43:43","price":19.3745,"volume":6,"bid":19.3638,"ask":19.3745}
{"timestamp":"2018-10-24 08:43:45","price":19.5093,"volume":122,"bid":19.5093,"ask":19.5198}
{"timestamp":"2018-10-24 08:45:53","price":19.4298,"volume":59,"bid":19.4196,"ask":19.441}
{"timestamp":"2018-10-24 08:46:45","price":19.445,"volume":45,"bid":19.4351,"ask":19.4558}
{"timestamp":"2018-10-24 08:47:53","price":19.3471,"volume":44,"bid":19.3471,"ask":19.3569}
{"timestamp":"2018-10-24 08:47:57","price":19.3824,"volume":8,"bid":19.3824,"ask":19.3923}
{"timestamp":"2018-10-24 08:48:08","price":19.4119,"volume":11,"bid":19.4019,"ask":19.4225}
{"timestamp":"2018-10-24 08:48:16","price":19.4085,"volume":33,"bid":19.3985,"ask":19.4184}
{"timestamp":"2018-10-24 08:49:45","price":19.4128,"volume":82,"bid":19.4033,"ask":19.4128}
{"timestamp":"2018-10-24 08:49:48","price":19.4328,"volume":17,"bid":19.4225,"ask":19.4426}
{"timestamp":"2018-10-24 08:49:57","price":19.3861,"volume":3,"bid":19.3758,"ask":19.3962}
{"timestamp":"2018-10-24 08:50:04","price":19.4706,"volume":18,"bid":19.4608,"ask":19.4801}
{"timestamp":"2018-10-24 08:50:32","price":19.3504,"volume":6,"bid":19.3398,"ask":19.3604}
{"timestamp":"2018-10-24 08:51:45","price":19.4283,"volume":556,"bid":19.4181,"ask":19.4283}
{"timestamp":"2018-10-24 08:51:54","price":19.418,"volume":186,"bid":19.4078,"ask":19.4281}
{"timestamp":"2018-10-24 08:52:35","price":19.3691,"volume":5,"bid":19.3588,"ask":19.379}
{"timestamp":"2018-10-24 08:54:16","price":19.4294,"volume":656,"bid":19.4181,"ask":19.4294}
{"timestamp":"2018-10-24 08:58:16","price":19.4321,"volume":11,"bid":19.4221,"ask":19.4427}
{"timestamp":"2018-10-24 08:58:24","price":19.3719,"volume":10,"bid":19.362,"ask":19.3813}
{"timestamp":"2018-10-24 08:58:25","price":19.3848,"volume":1,"bid":19.3848,"ask":19.3948}
{"timestamp":"2018-10-24 08:59:19","price":19.3796,"volume":56,"bid":19.3695,"ask":19.3796}
{"timestamp":"2018-10-24 09:05:01","price":19.4814,"volume":6,"bid":19.4708,"ask":19.4814}
{"timestamp":"2018-10-24 09:06:20","price":19.3855,"volume":76,"bid":19.3855,"ask":19.3955}
{"timestamp":"2018-10-24 09:07:54","price":19.4278,"volume":213,"bid":19.4278,"ask":19.4381}
{"timestamp":"2018-10-24 09:11:30","price":19.4065,"volume":328,"bid":19.3967,"ask":19.4162}
{"timestamp":"2018-10-24 09:11:32","price":19.432,"volume":7,"bid":19.4221,"ask":19.4413}
{"timestamp":"2018-10-24 09:12:23","price":19.378,"volume":8,"bid":19.3672,"ask":19.3874}
{"timestamp":"2018-10-24 09:13:32","price":19.3417,"volume":306,"bid":19.3316,"ask":19.3517}
{"timestamp":"2018-10-24 09:15:05","price":19.3474,"volume":6,"bid":19.3372,"ask":19.3474}
{"timestamp":"2018-10-24 09:15:15","price":19.426,"volume":36,"bid":19.426,"ask":19.4352}
{"timestamp":"2018-10-24 09:15:16","price":19.2999,"volume":6,"bid":19.2999,"ask":19.3097}
{"timestamp":"2018-10-24 09:15:33","price":19.4084,"volume":40,"bid":19.3979,"ask":19.4084}
{"timestamp":"2018-10-24 09:15:49","price":19.4598,"volume":438,"bid":19.4499,"ask":19.4692}
{"timestamp":"2018-10-24 09:18:44","price":19.3452,"volume":66,"bid":19.3452,"ask":19.3551}
{"timestamp":"2018-10-24 09:20:34","price":19.4026,"volume":66,"bid":19.3923,"ask":19.4124}
{"timestamp":"2018-10-24 09:20:50","price":19.4612,"volume":11,"bid":19.4511,"ask":19.4612}
{"timestamp":"2018-10-24 09:20:50","price":19.4358,"volume":215,"bid":19.4253,"ask":19.4461}
{"timestamp":"2018-10-24 09:21:19","price":19.4267,"volume":139,"bid":19.4167,"ask":19.4366}
{"timestamp":"2018-10-24 09:22:32","price":19.4124,"volume":5,"bid":19.4018,"ask":19.4124}
{"timestamp":"2018-10-24 09:26:03","price":19.4632,"volume":11,"bid":19.4532,"ask":19.4632}
{"timestamp":"2018-10-24 09:26:05","price":19.4193,"volume":65,"bid":19.4099,"ask":19.4193}
{"timestamp":"2018-10-24 09:26:18","price":19.5078,"volume":3,"bid":19.4984,"ask":19.5169}
{"timestamp":"2018-10-24 09:28:11","price":19.4185,"volume":71,"bid":19.4086,"ask":19.4286}
{"timestamp":"2018-10-24 09:28:16","price":19.397,"volume":31,"bid":19.3874,"ask":19.397}
{"timestamp":"2018-10-24 09:28:54","price":19.3583,"volume":367,"bid":19.348,"ask":19.3681}
{"timestamp":"2018-10-24 09:30:39","price":19.433,"volume":3,"bid":19.4231,"ask":19.433}
{"timestamp":"2018-10-24 09:30:52","price":19.4537,"volume":400,"bid":19.4435,"ask":19.4638}
{"timestamp":"2018-10-24 09:31:29","price":19.4114,"volume":11,"bid":19.4028,"ask":19.4114}
{"timestamp":"2018-10-24 09:31:36","price":19.4438,"volume":584,"bid":19.4438,"ask":19.4545}
{"timestamp":"2018-10-24 09:32:41","price":19.5353,"volume":9,"bid":19.5249,"ask":19.5353}
{"timestamp":"2018-10-24 09:34:44","price":19.4341,"volume":12,"bid":19.4245,"ask":19.4341}
{"timestamp":"2018-10-24 09:39:32","price":19.4641,"volume":33,"bid":19.4538,"ask":19.4745}
{"timestamp":"2018-10-24 09:40:18","price":19.4855,"volume":656,"bid":19.4855,"ask":19.4957}
{"timestamp":"2018-10-24 09:41:30","price":19.4716,"volume":100,"bid":19.4614,"ask":19.4813}
{"timestamp":"2018-10-24 09:41:30","price":19.5097,"volume":29,"bid":19.501,"ask":19.5097}
{"timestamp":"2018-10-24 09:42:41","price":19.3875,"volume":33,"bid":19.3776,"ask":19.3969}
{"timestamp":"2018-10-24 09:45:47","price":19.456,"volume":1,"bid":19.4458,"ask":19.4664}
{"timestamp":"2018-10-24 09:46:06","price":19.4432,"volume":23,"bid":19.4432,"ask":19.4532}
{"timestamp":"2018-10-24 09:58:37","price":19.5034,"volume":624,"bid":19.4935,"ask":19.5135}
{"timestamp":"2018-10-24 10:02:47","price":19.5239,"volume":10,"bid":19.5135,"ask":19.5239}
{"timestamp":"2018-10-24 10:06:08","price":19.4849,"volume":317,"bid":19.4849,"ask":19.4955}
{"timestamp":"2018-10-24 10:06:08","price":19.4141,"volume":73,"bid":19.4042,"ask":19.4141}
{"timestamp":"2018-10-24 10:06:14","price":19.433,"volume":817,"bid":19.4221,"ask":19.4426}
{"timestamp":"2018-10-24 10:06:24","price":19.4404,"volume":820,"bid":19.4305,"ask":19.4504}
{"timestamp":"2018-10-24 10:13:39","price":19.4429,"volume":25,"bid":19.4429,"ask":19.4532}
{"timestamp":"2018-10-24 10:16:05","price":19.4776,"volume":328,"bid":19.4674,"ask":19.4877}
{"timestamp":"2018-10-24 10:17:45","price":19.4473,"volume":162,"bid":19.4473,"ask":19.4563}
{"timestamp":"2018-10-24 10:18:40","price":19.4485,"volume":33,"bid":19.4391,"ask":19.4485}
{"timestamp":"2018-10-24 10:19:31","price":19.3923,"volume":28,"bid":19.3829,"ask":19.402}
{"timestamp":"2018-10-24 10:19:37","price":19.3682,"volume":9,"bid":19.3581,"ask":19.3784}
{"timestamp":"2018-10-24 10:19:43","price":19.4784,"volume":22,"bid":19.468,"ask":19.4885}
{"timestamp":"2018-10-24 10:24:27","price":19.4338,"volume":656,"bid":19.4338,"ask":19.4435}
{"timestamp":"2018-10-24 10:26:16","price":19.495,"volume":328,"bid":19.4844,"ask":19.5043}
{"timestamp":"2018-10-24 10:26:16","price":19.4447,"volume":303,"bid":19.4349,"ask":19.4552}
{"timestamp":"2018-10-24 10:31:49","price":19.4032,"volume":813,"bid":19.3934,"ask":19.4032}
{"timestamp":"2018-10-24 10:31:50","price":19.4518,"volume":1,"bid":19.4518,"ask":19.4609}
{"timestamp":"2018-10-24 10:31:53","price":19.4491,"volume":1,"bid":19.4491,"ask":19.4591}
{"timestamp":"2018-10-24 10:32:20","price":19.4464,"volume":2,"bid":19.4373,"ask":19.4563}
{"timestamp":"2018-10-24 10:32:44","price":19.4565,"volume":17,"bid":19.4467,"ask":19.4665}
{"timestamp":"2018-10-24 10:34:18","price":19.4679,"volume":93,"bid":19.4575,"ask":19.4679}
{"timestamp":"2018-10-24 10:34:26","price":19.4905,"volume":1373,"bid":19.4807,"ask":19.5005}
{"timestamp":"2018-10-24 10:34:51","price":19.3731,"volume":984,"bid":19.3636,"ask":19.3731}
{"timestamp":"2018-10-24 10:36:44","price":19.4183,"volume":39,"bid":19.4183,"ask":19.4272}
{"timestamp":"2018-10-24 10:37:21","price":19.4269,"volume":7,"bid":19.4269,"ask":19.4367}
{"timestamp":"2018-10-24 10:38:15","price":19.4072,"volume":656,"bid":19.3974,"ask":19.4161}
{"timestamp":"2018-10-24 10:38:59","price":19.3517,"volume":92,"bid":19.3517,"ask":19.3619}
{"timestamp":"2018-10-24 10:39:02","price":19.3558,"volume":164,"bid":19.3455,"ask":19.366}
{"timestamp":"2018-10-24 10:40:27","price":19.4241,"volume":51,"bid":19.4144,"ask":19.4341}
{"timestamp":"2018-10-24 10:43:06","price":19.3996,"volume":8,"bid":19.3885,"ask":19.4091}
{"timestamp":"2018-10-24 10:43:21","price":19.3759,"volume":17,"bid":19.3759,"ask":19.3853}
{"timestamp":"2018-10-24 10:43:27","price":19.3986,"volume":13,"bid":19.3889,"ask":19.3986}
{"timestamp":"2018-10-24 10:43:32","price":19.3643,"volume":7,"bid":19.355,"ask":19.3643}
{"timestamp":"2018-10-24 10:43:35","price":19.3683,"volume":328,"bid":19.3573,"ask":19.3683}
{"timestamp":"2018-10-24 10:45:27","price":19.3976,"volume":204,"bid":19.3876,"ask":19.4073}
{"timestamp":"2018-10-24 10:45:45","price":19.2823,"volume":1,"bid":19.2721,"ask":19.2921}
{"timestamp":"2018-10-24 10:46:14","price":19.3156,"volume":22,"bid":19.3156,"ask":19.3256}
{"timestamp":"2018-10-24 10:47:55","price":19.3499,"volume":28,"bid":19.3393,"ask":19.3592}
{"timestamp":"2018-10-24 10:47:57","price":19.3131,"volume":71,"bid":19.3023,"ask":19.3131}
{"timestamp":"2018-10-24 10:49:22","price":19.3367,"volume":13,"bid":19.325,"ask":19.3367}
{"timestamp":"2018-10-24 10:49:34","price":19.3487,"volume":7,"bid":19.3487,"ask":19.3592}
{"timestamp":"2018-10-24 10:49:49","price":19.3071,"volume":329,"bid":19.2973,"ask":19.3071}
{"timestamp":"2018-10-24 10:50:30","price":19.368,"volume":52,"bid":19.358,"ask":19.368}
{"timestamp":"2018-10-24 10:50:43","price":19.2888,"volume":7,"bid":19.278,"ask":19.2888}
{"timestamp":"2018-10-24 10:50:46","price":19.3338,"volume":9,"bid":19.3234,"ask":19.3439}
{"timestamp":"2018-10-24 10:53:05","price":19.3658,"volume":1,"bid":19.3549,"ask":19.3754}
{"timestamp":"2018-10-24 10:57:47","price":19.3809,"volume":24,"bid":19.3712,"ask":19.3904}
{"timestamp":"2018-10-24 10:57:57","price":19.3333,"volume":9,"bid":19.3229,"ask":19.3431}
{"timestamp":"2018-10-24 10:58:42","price":19.3012,"volume":656,"bid":19.291,"ask":19.3012}
{"timestamp":"2018-10-24 10:58:44","price":19.2748,"volume":60,"bid":19.2653,"ask":19.2844}
{"timestamp":"2018-10-24 10:58:50","price":19.3119,"volume":433,"bid":19.303,"ask":19.3119}
{"timestamp":"2018-10-24 10:59:09","price":19.3199,"volume":147,"bid":19.3109,"ask":19.3307}
{"timestamp":"2018-10-24 10:59:25","price":19.3376,"volume":423,"bid":19.3272,"ask":19.3467}
{"timestamp":"2018-10-24 11:01:30","price":19.3295,"volume":8,"bid":19.3203,"ask":19.3295}
{"timestamp":"2018-10-24 11:03:29","price":19.2889,"volume":250,"bid":19.2792,"ask":19.2889}
{"timestamp":"2018-10-24 11:03:29","price":19.3463,"volume":9,"bid":19.3365,"ask":19.356}
{"timestamp":"2018-10-24 11:04:07","price":19.2422,"volume":33,"bid":19.2323,"ask":19.2521}
{"timestamp":"2018-10-24 11:04:20","price":19.3072,"volume":477,"bid":19.2964,"ask":19.3168}
{"timestamp":"2018-10-24 11:04:37","price":19.2275,"volume":19,"bid":19.2172,"ask":19.2374}
{"timestamp":"2018-10-24 11:04:47","price":19.2509,"volume":368,"bid":19.2408,"ask":19.2509}
{"timestamp":"2018-10-24 11:04:51","price":19.2257,"volume":246,"bid":19.2157,"ask":19.2349}
{"timestamp":"2018-10-24 11:05:04","price":19.2468,"volume":9,"bid":19.2361,"ask":19.2566}
{"timestamp":"2018-10-24 11:05:04","price":19.3046,"volume":51,"bid":19.2945,"ask":19.3143}
{"timestamp":"2018-10-24 11:05:25","price":19.3165,"volume":35,"bid":19.3066,"ask":19.3261}
{"timestamp":"2018-10-24 11:05:42","price":19.2195,"volume":45,"bid":19.2195,"ask":19.2291}
{"timestamp":"2018-10-24 11:05:47","price":19.2552,"volume":1,"bid":19.2451,"ask":19.2651}
{"timestamp":"2018-10-24 11:06:06","price":19.1574,"volume":12,"bid":19.1477,"ask":19.1671}
{"timestamp":"2018-10-24 11:07:19","price":19.2487,"volume":502,"bid":19.2487,"ask":19.2575}
{"timestamp":"2018-10-24 11:07:56","price":19.263,"volume":2,"bid":19.2535,"ask":19.263}
{"timestamp":"2018-10-24 11:08:13","price":19.2173,"volume":656,"bid":19.208,"ask":19.2281}
{"timestamp":"2018-10-24 11:09:34","price":19.3585,"volume":164,"bid":19.3485,"ask":19.3677}
{"timestamp":"2018-10-24 11:09:34","price":19.2919,"volume":919,"bid":19.2826,"ask":19.2919}
{"timestamp":"2018-10-24 11:09:48","price":19.2484,"volume":70,"bid":19.238,"ask":19.2587}
{"timestamp":"2018-10-24 11:09:59","price":19.264,"volume":558,"bid":19.2544,"ask":19.264}
{"timestamp":"2018-10-24 11:10:04","price":19.2734,"volume":49,"bid":19.264,"ask":19.2831}
{"timestamp":"2018-10-24 11:10:05","price":19.2518,"volume":164,"bid":19.2416,"ask":19.2616}
{"timestamp":"2018-10-24 11:10:27","price":19.2841,"volume":19,"bid":19.2738,"ask":19.2841}
{"timestamp":"2018-10-24 11:10:29","price":19.2689,"volume":557,"bid":19.2689,"ask":19.2792}
{"timestamp":"2018-10-24 11:10:50","price":19.2438,"volume":42,"bid":19.2438,"ask":19.2534}
{"timestamp":"2018-10-24 11:10:59","price":19.2954,"volume":3731,"bid":19.2861,"ask":19.3053}
{"timestamp":"2018-10-24 11:11:33","price":19.3182,"volume":9,"bid":19.3084,"ask":19.3276}
{"timestamp":"2018-10-24 11:12:50","price":19.3151,"volume":243,"bid":19.3055,"ask":19.3151}
{"timestamp":"2018-10-24 11:13:46","price":19.2591,"volume":7,"bid":19.2492,"ask":19.2684}
{"timestamp":"2018-10-24 11:16:00","price":19.2626,"volume":1,"bid":19.2524,"ask":19.2724}
{"timestamp":"2018-10-24 11:17:15","price":19.2608,"volume":265,"bid":19.2518,"ask":19.2709}
{"timestamp":"2018-10-24 11:17:35","price":19.3022,"volume":5,"bid":19.3022,"ask":19.3118}
{"timestamp":"2018-10-24 11:18:05","price":19.1896,"volume":57,"bid":19.1795,"ask":19.1992}
{"timestamp":"2018-10-24 11:19:15","price":19.2143,"volume":9,"bid":19.2143,"ask":19.2246}
{"timestamp":"2018-10-24 11:19:17","price":19.2456,"volume":9,"bid":19.2359,"ask":19.2456}
{"timestamp":"2018-10-24 11:19:18","price":19.2212,"volume":1,"bid":19.2127,"ask":19.2212}
{"timestamp":"2018-10-24 11:19:33","price":19.2788,"volume":45,"bid":19.2683,"ask":19.2889}
{"timestamp":"2018-10-24 11:20:51","price":19.2223,"volume":33,"bid":19.2123,"ask":19.2223}
{"timestamp":"2018-10-24 11:21:24","price":19.2326,"volume":317,"bid":19.2222,"ask":19.2423}
{"timestamp":"2018-10-24 11:22:15","price":19.258,"volume":328,"bid":19.2474,"ask":19.258}
{"timestamp":"2018-10-24 11:22:57","price":19.1763,"volume":16,"bid":19.167,"ask":19.1861}
{"timestamp":"2018-10-24 11:23:02","price":19.0956,"volume":13,"bid":19.0861,"ask":19.0956}
{"timestamp":"2018-10-24 11:23:10","price":19.2176,"volume":328,"bid":19.2176,"ask":19.2279}
{"timestamp":"2018-10-24 11:23:20","price":19.188,"volume":680,"bid":19.188,"ask":19.1971}
{"timestamp":"2018-10-24 11:23:34","price":19.1442,"volume":984,"bid":19.1442,"ask":19.1543}
{"timestamp":"2018-10-24 11:23:34","price":19.1374,"volume":33,"bid":19.1268,"ask":19.1475}
{"timestamp":"2018-10-24 11:23:40","price":19.1085,"volume":4,"bid":19.0979,"ask":19.1183}
{"timestamp":"2018-10-24 11:23:40","price":19.1408,"volume":29,"bid":19.1296,"ask":19.1506}
{"timestamp":"2018-10-24 11:23:41","price":19.1469,"volume":328,"bid":19.1372,"ask":19.1563}
{"timestamp":"2018-10-24 11:23:44","price":19.1424,"volume":18,"bid":19.1323,"ask":19.1518}
{"timestamp":"2018-10-24 11:25:26","price":19.1776,"volume":7,"bid":19.1677,"ask":19.1873}
{"timestamp":"2018-10-24 11:25:41","price":19.1046,"volume":82,"bid":19.0945,"ask":19.1153}
{"timestamp":"2018-10-24 11:25:41","price":19.1731,"volume":292,"bid":19.1731,"ask":19.1834}
{"timestamp":"2018-10-24 11:26:02","price":19.0662,"volume":483,"bid":19.0565,"ask":19.0662}
{"timestamp":"2018-10-24 11:26:08","price":19.1045,"volume":656,"bid":19.0943,"ask":19.1045}
{"timestamp":"2018-10-24 11:26:09","price":19.1261,"volume":66,"bid":19.1154,"ask":19.1358}
{"timestamp":"2018-10-24 11:26:11","price":19.0601,"volume":17,"bid":19.0601,"ask":19.0697}
{"timestamp":"2018-10-24 11:26:12","price":19.1044,"volume":36,"bid":19.0935,"ask":19.1044}
{"timestamp":"2018-10-24 11:26:30","price":19.1719,"volume":328,"bid":19.161,"ask":19.1719}
{"timestamp":"2018-10-24 11:26:40","price":19.1287,"volume":10,"bid":19.1178,"ask":19.1384}
{"timestamp":"2018-10-24 11:26:52","price":19.1357,"volume":4,"bid":19.1357,"ask":19.1466}
{"timestamp":"2018-10-24 11:27:06","price":19.2298,"volume":20,"bid":19.2197,"ask":19.2403}
{"timestamp":"2018-10-24 11:27:18","price":19.1034,"volume":10,"bid":19.0934,"ask":19.1034}
{"timestamp":"2018-10-24 11:27:31","price":19.1275,"volume":34,"bid":19.1171,"ask":19.1375}
{"timestamp":"2018-10-24 11:27:36","price":19.1165,"volume":319,"bid":19.1063,"ask":19.1165}
{"timestamp":"2018-10-24 11:27:48","price":19.1745,"volume":1399,"bid":19.1639,"ask":19.1849}
{"timestamp":"2018-10-24 11:27:54","price":19.1894,"volume":8,"bid":19.1792,"ask":19.1894}
{"timestamp":"2018-10-24 11:28:26","price":19.1661,"volume":1,"bid":19.1661,"ask":19.1768}
{"timestamp":"2018-10-24 11:28:39","price":19.0652,"volume":4,"bid":19.0549,"ask":19.0742}
{"timestamp":"2018-10-24 11:28:41","price":19.0555,"volume":3158,"bid":19.0454,"ask":19.0645}
{"timestamp":"2018-10-24 11:28:45","price":19.0535,"volume":7,"bid":19.0443,"ask":19.0632}
{"timestamp":"2018-10-24 11:29:06","price":19.0507,"volume":3181,"bid":19.04,"ask":19.0607}
{"timestamp":"2018-10-24 11:30:01","price":19.1347,"volume":70,"bid":19.1248,"ask":19.1438}
{"timestamp":"2018-10-24 11:30:17","price":19.1021,"volume":3,"bid":19.0927,"ask":19.1111}
{"timestamp":"2018-10-24 11:30:38","price":19.0709,"volume":7,"bid":19.0602,"ask":19.0815}
{"timestamp":"2018-10-24 11:31:27","price":19.1099,"volume":18,"bid":19.0998,"ask":19.1099}
{"timestamp":"2018-10-24 11:31:29","price":19.1111,"volume":233,"bid":19.1009,"ask":19.1111}
{"timestamp":"2018-10-24 11:32:25","price":19.1728,"volume":29,"bid":19.1632,"ask":19.1728}
{"timestamp":"2018-10-24 11:32:44","price":19.1496,"volume":21,"bid":19.1399,"ask":19.1496}
{"timestamp":"2018-10-24 11:33:42","price":19.197,"volume":11,"bid":19.1873,"ask":19.197}
{"timestamp":"2018-10-24 11:34:21","price":19.1299,"volume":23,"bid":19.1193,"ask":19.1399}
{"timestamp":"2018-10-24 11:34:45","price":19.197,"volume":161,"bid":19.1873,"ask":19.197}
{"timestamp":"2018-10-24 11:35:19","price":19.1859,"volume":118,"bid":19.1758,"ask":19.1859}
{"timestamp":"2018-10-24 11:36:26","price":19.2136,"volume":5,"bid":19.2037,"ask":19.223}
{"timestamp":"2018-10-24 11:36:33","price":19.0869,"volume":1,"bid":19.0869,"ask":19.0968}
{"timestamp":"2018-10-24 11:37:43","price":19.1958,"volume":328,"bid":19.1865,"ask":19.1958}
{"timestamp":"2018-10-24 11:37:47","price":19.2162,"volume":19,"bid":19.2067,"ask":19.2162}
{"timestamp":"2018-10-24 11:37:47","price":19.2015,"volume":615,"bid":19.1916,"ask":19.2119}
{"timestamp":"2018-10-24 11:38:49","price":19.21,"volume":20,"bid":19.21,"ask":19.22}
{"timestamp":"2018-10-24 11:39:11","price":19.2366,"volume":5,"bid":19.2261,"ask":19.2366}
{"timestamp":"2018-10-24 11:39:28","price":19.2667,"volume":23,"bid":19.2565,"ask":19.2768}
{"timestamp":"2018-10-24 11:39:40","price":19.2573,"volume":41,"bid":19.2474,"ask":19.2573}
{"timestamp":"2018-10-24 11:40:34","price":19.1429,"volume":17,"bid":19.1429,"ask":19.1534}
{"timestamp":"2018-10-24 11:41:10","price":19.1633,"volume":79,"bid":19.1536,"ask":19.1633}
{"timestamp":"2018-10-24 11:41:32","price":19.2195,"volume":164,"bid":19.2092,"ask":19.229}
{"timestamp":"2018-10-24 11:41:48","price":19.1454,"volume":149,"bid":19.1355,"ask":19.1545}
{"timestamp":"2018-10-24 11:41:49","price":19.1938,"volume":40,"bid":19.1832,"ask":19.204}
{"timestamp":"2018-10-24 11:41:49","price":19.1501,"volume":11,"bid":19.1404,"ask":19.1501}
{"timestamp":"2018-10-24 11:42:00","price":19.1529,"volume":31,"bid":19.1435,"ask":19.1632}
{"timestamp":"2018-10-24 11:42:08","price":19.1978,"volume":1,"bid":19.1978,"ask":19.2082}
{"timestamp":"2018-10-24 11:42:13","price":19.1225,"volume":143,"bid":19.1225,"ask":19.1321}
{"timestamp":"2018-10-24 11:42:40","price":19.1921,"volume":33,"bid":19.1816,"ask":19.2025}
{"timestamp":"2018-10-24 11:42:58","price":19.2143,"volume":7,"bid":19.2041,"ask":19.2244}
{"timestamp":"2018-10-24 11:43:15","price":19.2168,"volume":20,"bid":19.2168,"ask":19.2269}
{"timestamp":"2018-10-24 11:43:40","price":19.2007,"volume":19,"bid":19.2007,"ask":19.2102}
{"timestamp":"2018-10-24 11:46:03","price":19.1047,"volume":63,"bid":19.0944,"ask":19.1047}
{"timestamp":"2018-10-24 11:46:13","price":19.123,"volume":365,"bid":19.113,"ask":19.123}
{"timestamp":"2018-10-24 11:46:49","price":19.216,"volume":16,"bid":19.2057,"ask":19.2253}
{"timestamp":"2018-10-24 11:47:22","price":19.1354,"volume":122,"bid":19.1242,"ask":19.1354}
{"timestamp":"2018-10-24 11:47:23","price":19.2396,"volume":10,"bid":19.2291,"ask":19.2493}
{"timestamp":"2018-10-24 11:47:51","price":19.0973,"volume":365,"bid":19.0973,"ask":19.1083}
{"timestamp":"2018-10-24 11:48:22","price":19.1315,"volume":17,"bid":19.1215,"ask":19.1412}
{"timestamp":"2018-10-24 11:48:31","price":19.1066,"volume":10,"bid":19.0963,"ask":19.1066}
{"timestamp":"2018-10-24 11:49:48","price":19.0949,"volume":365,"bid":19.0842,"ask":19.1061}
{"timestamp":"2018-10-24 11:50:28","price":19.1761,"volume":63,"bid":19.1761,"ask":19.1863}
{"timestamp":"2018-10-24 11:50:54","price":19.1207,"volume":414,"bid":19.1094,"ask":19.1207}
{"timestamp":"2018-10-24 11:51:09","price":19.1746,"volume":90,"bid":19.1643,"ask":19.1851}
{"timestamp":"2018-10-24 11:51:31","price":19.0964,"volume":5,"bid":19.0964,"ask":19.1072}
{"timestamp":"2018-10-24 11:51:52","price":19.0833,"volume":7,"bid":19.0727,"ask":19.0928}
{"timestamp":"2018-10-24 11:51:56","price":19.0972,"volume":116,"bid":19.088,"ask":19.0972}
{"timestamp":"2018-10-24 11:52:03","price":19.0405,"volume":27,"bid":19.0305,"ask":19.0405}
{"timestamp":"2018-10-24 11:52:28","price":19.0996,"volume":47,"bid":19.0905,"ask":19.1103}
{"timestamp":"2018-10-24 11:52:54","price":19.1279,"volume":42,"bid":19.1177,"ask":19.1383}
{"timestamp":"2018-10-24 11:52:59","price":19.1261,"volume":656,"bid":19.1165,"ask":19.1261}
{"timestamp":"2018-10-24 11:53:28","price":19.0889,"volume":365,"bid":19.0787,"ask":19.098}
{"timestamp":"2018-10-24 11:53:31","price":19.0683,"volume":17,"bid":19.0588,"ask":19.0683}
{"timestamp":"2018-10-24 11:54:12","price":19.1128,"volume":10,"bid":19.1027,"ask":19.1231}
{"timestamp":"2018-10-24 11:54:19","price":19.1022,"volume":95,"bid":19.1022,"ask":19.1123}
{"timestamp":"2018-10-24 11:54:29","price":19.173,"volume":5,"bid":19.1635,"ask":19.173}
{"timestamp":"2018-10-24 11:54:33","price":19.1072,"volume":13,"bid":19.0975,"ask":19.1171}
{"timestamp":"2018-10-24 11:54:50","price":19.0783,"volume":55,"bid":19.0677,"ask":19.0885}
{"timestamp":"2018-10-24 11:54:59","price":19.1739,"volume":289,"bid":19.1637,"ask":19.1839}
{"timestamp":"2018-10-24 11:56:59","price":19.1483,"volume":365,"bid":19.1382,"ask":19.1582}
{"timestamp":"2018-10-24 11:57:07","price":19.1036,"volume":17,"bid":19.0926,"ask":19.1141}
{"timestamp":"2018-10-24 11:57:16","price":19.0872,"volume":365,"bid":19.0779,"ask":19.0967}
{"timestamp":"2018-10-24 11:57:19","price":19.0686,"volume":56,"bid":19.0584,"ask":19.0786}
{"timestamp":"2018-10-24 11:58:06","price":19.0999,"volume":5,"bid":19.0999,"ask":19.1099}
{"timestamp":"2018-10-24 11:59:14","price":19.1184,"volume":365,"bid":19.1086,"ask":19.1184}
{"timestamp":"2018-10-24 11:59:16","price":19.071,"volume":122,"bid":19.071,"ask":19.0816}
{"timestamp":"2018-10-24 11:59:19","price":18.9992,"volume":3067,"bid":18.9886,"ask":19.0089}
{"timestamp":"2018-10-24 11:59:25","price":19.0634,"volume":365,"bid":19.0531,"ask":19.073}
{"timestamp":"2018-10-24 11:59:26","price":19.0446,"volume":237,"bid":19.0349,"ask":19.0538}
{"timestamp":"2018-10-24 11:59:40","price":19.0052,"volume":33,"bid":19.0052,"ask":19.0159}
{"timestamp":"2018-10-24 11:59:46","price":19.0846,"volume":656,"bid":19.0744,"ask":19.0846}
{"timestamp":"2018-10-24 11:59:49","price":19.0456,"volume":47,"bid":19.0364,"ask":19.0456}
{"timestamp":"2018-10-24 11:59:55","price":19.0695,"volume":1,"bid":19.0586,"ask":19.0794}
{"timestamp":"2018-10-24 12:00:25","price":19.0873,"volume":134,"bid":19.0769,"ask":19.0974}
{"timestamp":"2018-10-24 12:00:31","price":18.9876,"volume":7,"bid":18.9769,"ask":18.9973}
{"timestamp":"2018-10-24 12:00:40","price":19.0868,"volume":164,"bid":19.0763,"ask":19.0967}
{"timestamp":"2018-10-24 12:01:03","price":19.0729,"volume":656,"bid":19.0626,"ask":19.0823}
{"timestamp":"2018-10-24 12:01:03","price":19.0796,"volume":110,"bid":19.0796,"ask":19.0903}
{"timestamp":"2018-10-24 12:01:13","price":19.1191,"volume":67,"bid":19.1092,"ask":19.1297}
{"timestamp":"2018-10-24 12:01:22","price":19.0552,"volume":138,"bid":19.0443,"ask":19.0657}
{"timestamp":"2018-10-24 12:01:33","price":19.1493,"volume":55,"bid":19.1399,"ask":19.1493}
{"timestamp":"2018-10-24 12:01:38","price":19.0992,"volume":76,"bid":19.0884,"ask":19.1098}
{"timestamp":"2018-10-24 12:01:44","price":19.1457,"volume":215,"bid":19.1354,"ask":19.1457}
{"timestamp":"2018-10-24 12:02:40","price":19.2388,"volume":11,"bid":19.2286,"ask":19.2488}
{"timestamp":"2018-10-24 12:02:54","price":19.1993,"volume":15,"bid":19.1892,"ask":19.1993}
{"timestamp":"2018-10-24 12:03:28","price":19.1508,"volume":53,"bid":19.1508,"ask":19.1607}
{"timestamp":"2018-10-24 12:06:18","price":19.0984,"volume":6,"bid":19.0888,"ask":19.1091}
{"timestamp":"2018-10-24 12:06:52","price":19.1731,"volume":171,"bid":19.1634,"ask":19.1832}
{"timestamp":"2018-10-24 12:06:52","price":19.1181,"volume":656,"bid":19.1086,"ask":19.1181}
{"timestamp":"2018-10-24 12:07:28","price":19.179,"volume":46,"bid":19.1692,"ask":19.179}
{"timestamp":"2018-10-24 12:07:57","price":19.1316,"volume":10,"bid":19.1316,"ask":19.142}
{"timestamp":"2018-10-24 12:08:12","price":19.1685,"volume":18,"bid":19.1572,"ask":19.1685}
{"timestamp":"2018-10-24 12:08:30","price":19.2093,"volume":42,"bid":19.199,"ask":19.2192}
{"timestamp":"2018-10-24 12:09:07","price":19.2375,"volume":984,"bid":19.2271,"ask":19.2467}
{"timestamp":"2018-10-24 12:09:10","price":19.1722,"volume":570,"bid":19.1621,"ask":19.1722}
{"timestamp":"2018-10-24 12:09:29","price":19.2419,"volume":94,"bid":19.2419,"ask":19.2518}
{"timestamp":"2018-10-24 12:11:04","price":19.1466,"volume":41,"bid":19.136,"ask":19.156}
{"timestamp":"2018-10-24 12:11:07","price":19.2074,"volume":162,"bid":19.1977,"ask":19.2182}
{"timestamp":"2018-10-24 12:11:50","price":19.2345,"volume":17,"bid":19.2236,"ask":19.2345}
{"timestamp":"2018-10-24 12:12:13","price":19.2212,"volume":656,"bid":19.2111,"ask":19.2212}
{"timestamp":"2018-10-24 12:13:40","price":19.1886,"volume":525,"bid":19.1802,"ask":19.1989}
{"timestamp":"2018-10-24 12:15:32","price":19.2224,"volume":2,"bid":19.2129,"ask":19.2326}
{"timestamp":"2018-10-24 12:15:36","price":19.2062,"volume":1,"bid":19.2062,"ask":19.2159}
{"timestamp":"2018-10-24 12:15:36","price":19.2663,"volume":2,"bid":19.256,"ask":19.2663}
{"timestamp":"2018-10-24 12:16:05","price":19.1735,"volume":560,"bid":19.1629,"ask":19.1831}
{"timestamp":"2018-10-24 12:16:19","price":19.2035,"volume":2,"bid":19.1936,"ask":19.213}
{"timestamp":"2018-10-24 12:16:20","price":19.2275,"volume":365,"bid":19.2178,"ask":19.2371}
{"timestamp":"2018-10-24 12:16:21","price":19.2329,"volume":14,"bid":19.2234,"ask":19.2329}
{"timestamp":"2018-10-24 12:16:40","price":19.1778,"volume":5,"bid":19.1778,"ask":19.1881}
{"timestamp":"2018-10-24 12:17:07","price":19.2107,"volume":233,"bid":19.2006,"ask":19.2107}
{"timestamp":"2018-10-24 12:17:10","price":19.1522,"volume":78,"bid":19.1421,"ask":19.1522}
{"timestamp":"2018-10-24 12:17:52","price":19.1997,"volume":7,"bid":19.1895,"ask":19.1997}
{"timestamp":"2018-10-24 12:20:41","price":19.1946,"volume":532,"bid":19.1829,"ask":19.1946}
{"timestamp":"2018-10-24 12:22:04","price":19.1606,"volume":2,"bid":19.1505,"ask":19.1606}
{"timestamp":"2018-10-24 12:22:40","price":19.225,"volume":2,"bid":19.2146,"ask":19.2349}
{"timestamp":"2018-10-24 12:24:44","price":19.2425,"volume":1,"bid":19.2327,"ask":19.2425}
{"timestamp":"2018-10-24 12:24:52","price":19.1911,"volume":328,"bid":19.1813,"ask":19.2006}
{"timestamp":"2018-10-24 12:25:06","price":19.1276,"volume":5,"bid":19.1182,"ask":19.1369}
{"timestamp":"2018-10-24 12:27:41","price":19.185,"volume":283,"bid":19.174,"ask":19.1938}
{"timestamp":"2018-10-24 12:27:42","price":19.2342,"volume":328,"bid":19.2246,"ask":19.2342}
{"timestamp":"2018-10-24 12:27:44","price":19.2213,"volume":11,"bid":19.2113,"ask":19.2213}
{"timestamp":"2018-10-24 12:27:52","price":19.1971,"volume":235,"bid":19.1869,"ask":19.2066}
{"timestamp":"2018-10-24 12:28:04","price":19.2844,"volume":50,"bid":19.275,"ask":19.2943}
{"timestamp":"2018-10-24 12:28:08","price":19.2194,"volume":75,"bid":19.2097,"ask":19.23}
{"timestamp":"2018-10-24 12:28:13","price":19.1762,"volume":63,"bid":19.1661,"ask":19.1858}
{"timestamp":"2018-10-24 12:28:18","price":19.2017,"volume":26,"bid":19.1932,"ask":19.2017}
{"timestamp":"2018-10-24 12:28:24","price":19.1346,"volume":70,"bid":19.1246,"ask":19.1451}
{"timestamp":"2018-10-24 12:28:26","price":19.2218,"volume":3,"bid":19.2115,"ask":19.232}
{"timestamp":"2018-10-24 12:28:27","price":19.1802,"volume":33,"bid":19.1692,"ask":19.1899}
{"timestamp":"2018-10-24 12:28:28","price":19.1487,"volume":255,"bid":19.1382,"ask":19.1487}
{"timestamp":"2018-10-24 12:28:30","price":19.1989,"volume":33,"bid":19.1882,"ask":19.1989}
{"timestamp":"2018-10-24 12:28:36","price":19.26,"volume":17,"bid":19.2504,"ask":19.2685}
{"timestamp":"2018-10-24 12:28:42","price":19.2104,"volume":23,"bid":19.2002,"ask":19.2205}
{"timestamp":"2018-10-24 12:29:14","price":19.2403,"volume":12,"bid":19.2403,"ask":19.2506}
{"timestamp":"2018-10-24 12:29:45","price":19.2471,"volume":10,"bid":19.2375,"ask":19.2564}
{"timestamp":"2018-10-24 12:29:46","price":19.1544,"volume":332,"bid":19.1448,"ask":19.1653}
{"timestamp":"2018-10-24 12:29:49","price":19.3059,"volume":7,"bid":19.2974,"ask":19.316}
{"timestamp":"2018-10-24 12:30:05","price":19.1856,"volume":2,"bid":19.1856,"ask":19.196}
{"timestamp":"2018-10-24 12:30:12","price":19.3005,"volume":1,"bid":19.3005,"ask":19.3101}
{"timestamp":"2018-10-24 12:30:37","price":19.2958,"volume":16,"bid":19.2854,"ask":19.3058}
{"timestamp":"2018-10-24 12:31:15","price":19.2661,"volume":656,"bid":19.2565,"ask":19.2768}
{"timestamp":"2018-10-24 12:31:51","price":19.2019,"volume":113,"bid":19.1918,"ask":19.2019}
{"timestamp":"2018-10-24 12:32:18","price":19.2466,"volume":252,"bid":19.2361,"ask":19.2572}
{"timestamp":"2018-10-24 12:33:26","price":19.237,"volume":7,"bid":19.2278,"ask":19.2468}
{"timestamp":"2018-10-24 12:33:29","price":19.1932,"volume":85,"bid":19.1836,"ask":19.1932}
{"timestamp":"2018-10-24 12:34:54","price":19.199,"volume":3,"bid":19.1895,"ask":19.2084}
{"timestamp":"2018-10-24 12:39:57","price":19.2079,"volume":689,"bid":19.2079,"ask":19.2179}
{"timestamp":"2018-10-24 12:39:58","price":19.2358,"volume":1,"bid":19.2257,"ask":19.2454}
{"timestamp":"2018-10-24 12:40:47","price":19.205,"volume":4,"bid":19.1952,"ask":19.215}
{"timestamp":"2018-10-24 12:41:41","price":19.1252,"volume":149,"bid":19.1152,"ask":19.1349}
{"timestamp":"2018-10-24 12:42:09","price":19.2233,"volume":3,"bid":19.2127,"ask":19.2233}
{"timestamp":"2018-10-24 12:42:23","price":19.1581,"volume":19,"bid":19.1473,"ask":19.168}
{"timestamp":"2018-10-24 12:44:02","price":19.2532,"volume":65,"bid":19.2532,"ask":19.2634}
{"timestamp":"2018-10-24 12:45:25","price":19.2488,"volume":20,"bid":19.2488,"ask":19.2588}
{"timestamp":"2018-10-24 12:46:14","price":19.2085,"volume":4,"bid":19.1988,"ask":19.2176}
{"timestamp":"2018-10-24 12:47:44","price":19.2165,"volume":133,"bid":19.2061,"ask":19.226}
{"timestamp":"2018-10-24 12:51:18","price":19.238,"volume":59,"bid":19.2265,"ask":19.248}
{"timestamp":"2018-10-24 12:52:20","price":19.2445,"volume":615,"bid":19.2351,"ask":19.2445}
{"timestamp":"2018-10-24 12:52:22","price":19.247,"volume":222,"bid":19.2378,"ask":19.247}
{"timestamp":"2018-10-24 12:52:51","price":19.2384,"volume":528,"bid":19.2276,"ask":19.2482}
{"timestamp":"2018-10-24 12:53:12","price":19.1591,"volume":103,"bid":19.1489,"ask":19.1591}
{"timestamp":"2018-10-24 12:53:37","price":19.171,"volume":10,"bid":19.171,"ask":19.1818}
{"timestamp":"2018-10-24 12:53:59","price":19.1409,"volume":33,"bid":19.1311,"ask":19.1409}
{"timestamp":"2018-10-24 12:54:11","price":19.1993,"volume":328,"bid":19.1889,"ask":19.2094}
{"timestamp":"2018-10-24 12:54:34","price":19.2234,"volume":6,"bid":19.2132,"ask":19.2335}
{"timestamp":"2018-10-24 12:55:30","price":19.1279,"volume":99,"bid":19.1178,"ask":19.1279}
{"timestamp":"2018-10-24 12:56:40","price":19.2608,"volume":4,"bid":19.2509,"ask":19.2707}
{"timestamp":"2018-10-24 12:57:10","price":19.2335,"volume":2,"bid":19.224,"ask":19.2424}
{"timestamp":"2018-10-24 12:58:34","price":19.2141,"volume":12,"bid":19.2039,"ask":19.225}
{"timestamp":"2018-10-24 13:00:13","price":19.2171,"volume":182,"bid":19.2069,"ask":19.2264}
{"timestamp":"2018-10-24 13:00:13","price":19.2521,"volume":85,"bid":19.2417,"ask":19.2624}
{"timestamp":"2018-10-24 13:00:14","price":19.2854,"volume":30,"bid":19.2751,"ask":19.295}
{"timestamp":"2018-10-24 13:00:21","price":19.2422,"volume":76,"bid":19.2422,"ask":19.2524}
{"timestamp":"2018-10-24 13:03:47","price":19.271,"volume":328,"bid":19.2608,"ask":19.2807}
{"timestamp":"2018-10-24 13:05:16","price":19.2577,"volume":322,"bid":19.2476,"ask":19.2661}
{"timestamp":"2018-10-24 13:05:21","price":19.2368,"volume":984,"bid":19.2268,"ask":19.247}
{"timestamp":"2018-10-24 13:05:22","price":19.2189,"volume":365,"bid":19.2091,"ask":19.2283}
{"timestamp":"2018-10-24 13:05:57","price":19.2328,"volume":164,"bid":19.2328,"ask":19.2427}
{"timestamp":"2018-10-24 13:07:24","price":19.2161,"volume":42,"bid":19.2061,"ask":19.2161}
{"timestamp":"2018-10-24 13:07:31","price":19.2451,"volume":111,"bid":19.2451,"ask":19.2554}
{"timestamp":"2018-10-24 13:10:35","price":19.2691,"volume":328,"bid":19.2591,"ask":19.2785}
{"timestamp":"2018-10-24 13:10:37","price":19.3184,"volume":328,"bid":19.3081,"ask":19.3288}
{"timestamp":"2018-10-24 13:10:43","price":19.2673,"volume":18,"bid":19.2572,"ask":19.2782}
{"timestamp":"2018-10-24 13:12:52","price":19.3066,"volume":328,"bid":19.2966,"ask":19.3172}
{"timestamp":"2018-10-24 13:13:35","price":19.2586,"volume":7,"bid":19.2586,"ask":19.2689}
{"timestamp":"2018-10-24 13:14:21","price":19.327,"volume":20,"bid":19.3177,"ask":19.327}
{"timestamp":"2018-10-24 13:15:35","price":19.3084,"volume":277,"bid":19.2983,"ask":19.3182}
{"timestamp":"2018-10-24 13:17:50","price":19.3463,"volume":21,"bid":19.3361,"ask":19.3463}
{"timestamp":"2018-10-24 13:20:21","price":19.3468,"volume":88,"bid":19.3368,"ask":19.3561}
{"timestamp":"2018-10-24 13:22:11","price":19.2936,"volume":328,"bid":19.2837,"ask":19.2936}
{"timestamp":"2018-10-24 13:25:23","price":19.3162,"volume":13,"bid":19.3065,"ask":19.3257}
{"timestamp":"2018-10-24 13:31:32","price":19.305,"volume":7,"bid":19.2956,"ask":19.305}
{"timestamp":"2018-10-24 13:33:45","price":19.3265,"volume":77,"bid":19.3166,"ask":19.3265}
{"timestamp":"2018-10-24 13:34:18","price":19.2415,"volume":313,"bid":19.2311,"ask":19.2511}
{"timestamp":"2018-10-24 13:38:25","price":19.2844,"volume":71,"bid":19.2743,"ask":19.2844}
{"timestamp":"2018-10-24 13:41:36","price":19.2302,"volume":3,"bid":19.2208,"ask":19.2302}
{"timestamp":"2018-10-24 13:41:52","price":19.307,"volume":7,"bid":19.297,"ask":19.307}
{"timestamp":"2018-10-24 13:43:02","price":19.285,"volume":5,"bid":19.2756,"ask":19.2946}
{"timestamp":"2018-10-24 13:43:09","price":19.2304,"volume":13,"bid":19.2209,"ask":19.2304}
{"timestamp":"2018-10-24 13:45:23","price":19.3244,"volume":116,"bid":19.3148,"ask":19.3334}
{"timestamp":"2018-10-24 13:45:51","price":19.2781,"volume":52,"bid":19.2681,"ask":19.2891}
{"timestamp":"2018-10-24 13:46:03","price":19.2931,"volume":1312,"bid":19.2931,"ask":19.3037}
{"timestamp":"2018-10-24 13:47:00","price":19.2933,"volume":4,"bid":19.2837,"ask":19.2933}
{"timestamp":"2018-10-24 13:47:57","price":19.3457,"volume":2,"bid":19.3358,"ask":19.3551}
{"timestamp":"2018-10-24 13:48:05","price":19.249,"volume":88,"bid":19.2399,"ask":19.2591}
{"timestamp":"2018-10-24 13:48:12","price":19.2811,"volume":328,"bid":19.2703,"ask":19.29}
{"timestamp":"2018-10-24 13:48:24","price":19.2712,"volume":60,"bid":19.2603,"ask":19.2712}
{"timestamp":"2018-10-24 13:49:04","price":19.2595,"volume":67,"bid":19.2495,"ask":19.2595}
{"timestamp":"2018-10-24 13:55:37","price":19.261,"volume":5,"bid":19.261,"ask":19.2701}
{"timestamp":"2018-10-24 13:56:58","price":19.2043,"volume":122,"bid":19.2043,"ask":19.2146}
{"timestamp":"2018-10-24 13:57:02","price":19.2589,"volume":192,"bid":19.2479,"ask":19.2589}
{"timestamp":"2018-10-24 13:57:17","price":19.2004,"volume":2,"bid":19.19,"ask":19.2004}
{"timestamp":"2018-10-24 13:57:38","price":19.281,"volume":70,"bid":19.2715,"ask":19.2912}
{"timestamp":"2018-10-24 13:57:38","price":19.2261,"volume":233,"bid":19.2165,"ask":19.2261}
{"timestamp":"2018-10-24 13:57:55","price":19.2661,"volume":24,"bid":19.2661,"ask":19.2757}
{"timestamp":"2018-10-24 13:59:10","price":19.2692,"volume":18,"bid":19.2594,"ask":19.2788}
{"timestamp":"2018-10-24 13:59:27","price":19.2261,"volume":794,"bid":19.2261,"ask":19.2353}
{"timestamp":"2018-10-24 13:59:36","price":19.1855,"volume":26,"bid":19.1759,"ask":19.1855}
{"timestamp":"2018-10-24 13:59:37","price":19.209,"volume":653,"bid":19.199,"ask":19.2189}
{"timestamp":"2018-10-24 13:59:45","price":19.2111,"volume":57,"bid":19.2111,"ask":19.2212}
{"timestamp":"2018-10-24 13:59:51","price":19.2939,"volume":38,"bid":19.2836,"ask":19.3036}
{"timestamp":"2018-10-24 14:00:34","price":19.2089,"volume":491,"bid":19.1986,"ask":19.2089}
{"timestamp":"2018-10-24 14:01:12","price":19.187,"volume":107,"bid":19.177,"ask":19.1972}
{"timestamp":"2018-10-24 14:01:32","price":19.2031,"volume":49,"bid":19.1937,"ask":19.2031}
{"timestamp":"2018-10-24 14:02:22","price":19.2422,"volume":1568,"bid":19.2316,"ask":19.2523}
{"timestamp":"2018-10-24 14:02:56","price":19.2532,"volume":6,"bid":19.2532,"ask":19.2636}
{"timestamp":"2018-10-24 14:07:11","price":19.1918,"volume":23,"bid":19.182,"ask":19.1918}
{"timestamp":"2018-10-24 14:08:16","price":19.2653,"volume":5,"bid":19.2554,"ask":19.275}
{"timestamp":"2018-10-24 14:12:00","price":19.2714,"volume":7,"bid":19.2614,"ask":19.2714}
{"timestamp":"2018-10-24 14:12:01","price":19.2607,"volume":5,"bid":19.2511,"ask":19.271}
{"timestamp":"2018-10-24 14:12:29","price":19.2555,"volume":277,"bid":19.2454,"ask":19.2649}
{"timestamp":"2018-10-24 14:12:30","price":19.2259,"volume":146,"bid":19.2259,"ask":19.2357}
{"timestamp":"2018-10-24 14:21:52","price":19.2613,"volume":15,"bid":19.2509,"ask":19.2708}
{"timestamp":"2018-10-24 14:22:00","price":19.2123,"volume":26,"bid":19.2036,"ask":19.2123}
{"timestamp":"2018-10-24 14:22:00","price":19.286,"volume":24,"bid":19.2757,"ask":19.2955}
{"timestamp":"2018-10-24 14:22:53","price":19.2281,"volume":1,"bid":19.2177,"ask":19.2382}
{"timestamp":"2018-10-24 14:23:34","price":19.3208,"volume":656,"bid":19.3106,"ask":19.3208}
{"timestamp":"2018-10-24 14:25:03","price":19.3413,"volume":6,"bid":19.332,"ask":19.3413}
{"timestamp":"2018-10-24 14:25:22","price":19.345,"volume":45,"bid":19.3345,"ask":19.3551}
{"timestamp":"2018-10-24 14:28:57","price":19.274,"volume":886,"bid":19.2641,"ask":19.274}
{"timestamp":"2018-10-24 14:30:16","price":19.3428,"volume":656,"bid":19.3428,"ask":19.353}
{"timestamp":"2018-10-24 14:30:49","price":19.3372,"volume":67,"bid":19.3372,"ask":19.3462}
{"timestamp":"2018-10-24 14:31:05","price":19.2868,"volume":984,"bid":19.2763,"ask":19.2969}
{"timestamp":"2018-10-24 14:31:18","price":19.349,"volume":21,"bid":19.3386,"ask":19.349}
{"timestamp":"2018-10-24 14:31:57","price":19.3694,"volume":5,"bid":19.3587,"ask":19.3785}
{"timestamp":"2018-10-24 14:32:28","price":19.3365,"volume":113,"bid":19.3365,"ask":19.346}
{"timestamp":"2018-10-24 14:32:49","price":19.4347,"volume":106,"bid":19.4347,"ask":19.4453}
{"timestamp":"2018-10-24 14:32:50","price":19.3532,"volume":43,"bid":19.3421,"ask":19.3619}
{"timestamp":"2018-10-24 14:35:10","price":19.3599,"volume":37,"bid":19.3497,"ask":19.3704}
{"timestamp":"2018-10-24 14:35:12","price":19.3936,"volume":4,"bid":19.3842,"ask":19.4031}
{"timestamp":"2018-10-24 14:35:45","price":19.3118,"volume":21,"bid":19.3014,"ask":19.3118}
{"timestamp":"2018-10-24 14:36:57","price":19.3412,"volume":228,"bid":19.3315,"ask":19.3412}
{"timestamp":"2018-10-24 14:37:33","price":19.3727,"volume":87,"bid":19.3629,"ask":19.3838}
{"timestamp":"2018-10-24 14:38:12","price":19.3497,"volume":49,"bid":19.3393,"ask":19.3597}
{"timestamp":"2018-10-24 14:38:41","price":19.3589,"volume":11,"bid":19.3589,"ask":19.3679}
{"timestamp":"2018-10-24 14:43:59","price":19.3962,"volume":984,"bid":19.3962,"ask":19.4059}
{"timestamp":"2018-10-24 14:44:32","price":19.3884,"volume":1244,"bid":19.3788,"ask":19.3986}
{"timestamp":"2018-10-24 14:46:23","price":19.3003,"volume":45,"bid":19.2897,"ask":19.3103}
{"timestamp":"2018-10-24 14:48:32","price":19.397,"volume":39,"bid":19.3871,"ask":19.397}
{"timestamp":"2018-10-24 14:49:14","price":19.4006,"volume":2,"bid":19.3914,"ask":19.4105}
{"timestamp":"2018-10-24 14:50:31","price":19.4041,"volume":1,"bid":19.3928,"ask":19.4146}
{"timestamp":"2018-10-24 14:50:56","price":19.4013,"volume":24,"bid":19.4013,"ask":19.4111}
{"timestamp":"2018-10-24 14:51:39","price":19.4392,"volume":5,"bid":19.4289,"ask":19.4491}
{"timestamp":"2018-10-24 14:51:45","price":19.4205,"volume":2,"bid":19.4113,"ask":19.4205}
{"timestamp":"2018-10-24 14:52:45","price":19.4114,"volume":14,"bid":19.401,"ask":19.4214}
{"timestamp":"2018-10-24 14:52:47","price":19.4216,"volume":19,"bid":19.4124,"ask":19.4216}
{"timestamp":"2018-10-24 14:53:04","price":19.4501,"volume":15,"bid":19.4501,"ask":19.4601}
{"timestamp":"2018-10-24 14:55:34","price":19.3876,"volume":84,"bid":19.3775,"ask":19.3976}
{"timestamp":"2018-10-24 14:58:35","price":19.4017,"volume":2,"bid":19.3915,"ask":19.4017}
{"timestamp":"2018-10-24 14:59:26","price":19.3682,"volume":51,"bid":19.358,"ask":19.3786}
{"timestamp":"2018-10-24 14:59:29","price":19.4294,"volume":35,"bid":19.4191,"ask":19.4294}
{"timestamp":"2018-10-24 14:59:31","price":19.4877,"volume":20,"bid":19.4877,"ask":19.4979}
{"timestamp":"2018-10-24 14:59:41","price":19.4557,"volume":656,"bid":19.4447,"ask":19.4657}
{"timestamp":"2018-10-24 14:59:41","price":19.4844,"volume":82,"bid":19.4844,"ask":19.4949}
{"timestamp":"2018-10-24 14:59:59","price":19.3627,"volume":23,"bid":19.3627,"ask":19.3725}
{"timestamp":"2018-10-24 15:00:40","price":19.4593,"volume":105,"bid":19.4491,"ask":19.4694}
{"timestamp":"2018-10-24 15:00:53","price":19.4385,"volume":44,"bid":19.4279,"ask":19.4481}
{"timestamp":"2018-10-24 15:00:54","price":19.4353,"volume":4,"bid":19.4252,"ask":19.4449}
{"timestamp":"2018-10-24 15:01:08","price":19.4478,"volume":35,"bid":19.4382,"ask":19.4478}
{"timestamp":"2018-10-24 15:01:10","price":19.4001,"volume":23,"bid":19.3905,"ask":19.4001}
{"timestamp":"2018-10-24 15:01:10","price":19.4134,"volume":124,"bid":19.4033,"ask":19.423}
{"timestamp":"2018-10-24 15:02:38","price":19.3597,"volume":7,"bid":19.3492,"ask":19.3699}
{"timestamp":"2018-10-24 15:06:27","price":19.4087,"volume":12,"bid":19.3985,"ask":19.4184}
{"timestamp":"2018-10-24 15:08:38","price":19.4356,"volume":22,"bid":19.4251,"ask":19.4441}
{"timestamp":"2018-10-24 15:10:31","price":19.4091,"volume":5,"bid":19.4091,"ask":19.4192}
{"timestamp":"2018-10-24 15:11:18","price":19.3524,"volume":34,"bid":19.343,"ask":19.3623}
{"timestamp":"2018-10-24 15:11:23","price":19.388,"volume":315,"bid":19.3772,"ask":19.388}
{"timestamp":"2018-10-24 15:11:32","price":19.4139,"volume":6,"bid":19.4044,"ask":19.4244}
{"timestamp":"2018-10-24 15:13:34","price":19.3551,"volume":80,"bid":19.3456,"ask":19.3657}
{"timestamp":"2018-10-24 15:13:43","price":19.3929,"volume":140,"bid":19.3929,"ask":19.4024}
{"timestamp":"2018-10-24 15:13:43","price":19.3855,"volume":157,"bid":19.3752,"ask":19.3855}
{"timestamp":"2018-10-24 15:13:57","price":19.3902,"volume":625,"bid":19.3795,"ask":19.4001}
{"timestamp":"2018-10-24 15:13:57","price":19.3374,"volume":3,"bid":19.3268,"ask":19.3465}
{"timestamp":"2018-10-24 15:15:04","price":19.4241,"volume":41,"bid":19.4139,"ask":19.4341}
{"timestamp":"2018-10-24 15:15:16","price":19.4245,"volume":1,"bid":19.4147,"ask":19.4338}
{"timestamp":"2018-10-24 15:15:35","price":19.4597,"volume":12,"bid":19.4498,"ask":19.4597}
{"timestamp":"2018-10-24 15:16:16","price":19.4496,"volume":4,"bid":19.4397,"ask":19.4598}
{"timestamp":"2018-10-24 15:16:52","price":19.4283,"volume":350,"bid":19.4283,"ask":19.4382}
{"timestamp":"2018-10-24 15:16:53","price":19.511,"volume":328,"bid":19.5009,"ask":19.5207}
{"timestamp":"2018-10-24 15:16:54","price":19.4764,"volume":984,"bid":19.4659,"ask":19.4866}
{"timestamp":"2018-10-24 15:17:04","price":19.4385,"volume":38,"bid":19.4385,"ask":19.4492}
{"timestamp":"2018-10-24 15:17:06","price":19.4255,"volume":26,"bid":19.415,"ask":19.4356}
{"timestamp":"2018-10-24 15:17:08","price":19.3511,"volume":3,"bid":19.3409,"ask":19.3612}
{"timestamp":"2018-10-24 15:19:24","price":19.4367,"volume":12,"bid":19.4267,"ask":19.4468}
{"timestamp":"2018-10-24 15:19:36","price":19.4858,"volume":2,"bid":19.476,"ask":19.4952}
{"timestamp":"2018-10-24 15:20:23","price":19.4898,"volume":20,"bid":19.4898,"ask":19.4994}
{"timestamp":"2018-10-24 15:21:40","price":19.4127,"volume":54,"bid":19.4027,"ask":19.4127}
{"timestamp":"2018-10-24 15:23:28","price":19.4165,"volume":87,"bid":19.4071,"ask":19.4165}
{"timestamp":"2018-10-24 15:23:56","price":19.4594,"volume":1,"bid":19.4487,"ask":19.4685}
{"timestamp":"2018-10-24 15:23:57","price":19.4623,"volume":87,"bid":19.4521,"ask":19.4723}
{"timestamp":"2018-10-24 15:24:21","price":19.4966,"volume":99,"bid":19.4863,"ask":19.5061}
{"timestamp":"2018-10-24 15:25:24","price":19.456,"volume":4,"bid":19.4458,"ask":19.4661}
{"timestamp":"2018-10-24 15:25:55","price":19.3866,"volume":6,"bid":19.3767,"ask":19.3962}
{"timestamp":"2018-10-24 15:25:55","price":19.4266,"volume":82,"bid":19.4266,"ask":19.4366}
{"timestamp":"2018-10-24 15:25:57","price":19.3621,"volume":38,"bid":19.3621,"ask":19.3719}
{"timestamp":"2018-10-24 15:26:11","price":19.3519,"volume":56,"bid":19.3519,"ask":19.3614}
{"timestamp":"2018-10-24 15:30:12","price":19.3937,"volume":88,"bid":19.3834,"ask":19.4024}
{"timestamp":"2018-10-24 15:30:21","price":19.4166,"volume":13,"bid":19.4066,"ask":19.4166}
{"timestamp":"2018-10-24 15:31:30","price":19.4128,"volume":12,"bid":19.4027,"ask":19.4236}
{"timestamp":"2018-10-24 15:32:24","price":19.3654,"volume":196,"bid":19.3556,"ask":19.3654}
{"timestamp":"2018-10-24 15:32:35","price":19.3608,"volume":15,"bid":19.3499,"ask":19.3707}
{"timestamp":"2018-10-24 15:34:00","price":19.3917,"volume":14,"bid":19.3917,"ask":19.4025}
{"timestamp":"2018-10-24 15:34:18","price":19.497,"volume":16,"bid":19.4864,"ask":19.497}
{"timestamp":"2018-10-24 15:35:11","price":19.4354,"volume":1,"bid":19.4354,"ask":19.4451}
{"timestamp":"2018-10-24 15:35:33","price":19.4555,"volume":820,"bid":19.4459,"ask":19.4656}
{"timestamp":"2018-10-24 15:35:33","price":19.4138,"volume":984,"bid":19.4033,"ask":19.4239}
{"timestamp":"2018-10-24 15:37:32","price":19.4404,"volume":155,"bid":19.4303,"ask":19.4504}
{"timestamp":"2018-10-24 15:37:47","price":19.4709,"volume":108,"bid":19.4607,"ask":19.4805}
{"timestamp":"2018-10-24 15:38:41","price":19.4345,"volume":7,"bid":19.4345,"ask":19.4454}
{"timestamp":"2018-10-24 15:40:50","price":19.4244,"volume":328,"bid":19.4134,"ask":19.4244}
{"timestamp":"2018-10-24 15:41:03","price":19.4346,"volume":328,"bid":19.4253,"ask":19.4455}
{"timestamp":"2018-10-24 15:41:03","price":19.3655,"volume":820,"bid":19.3556,"ask":19.376}
{"timestamp":"2018-10-24 15:41:05","price":19.3726,"volume":984,"bid":19.3726,"ask":19.383}
{"timestamp":"2018-10-24 15:41:34","price":19.338,"volume":26,"bid":19.3273,"ask":19.3481}
{"timestamp":"2018-10-24 15:42:01","price":19.346,"volume":122,"bid":19.3361,"ask":19.3561}
{"timestamp":"2018-10-24 15:42:13","price":19.3824,"volume":135,"bid":19.372,"ask":19.3921}
{"timestamp":"2018-10-24 15:42:44","price":19.3793,"volume":23,"bid":19.3688,"ask":19.3793}
{"timestamp":"2018-10-24 15:44:39","price":19.3814,"volume":8,"bid":19.3715,"ask":19.3814}
{"timestamp":"2018-10-24 15:45:15","price":19.4264,"volume":1089,"bid":19.4156,"ask":19.4361}
{"timestamp":"2018-10-24 15:45:15","price":19.3413,"volume":87,"bid":19.3309,"ask":19.3516}
{"timestamp":"2018-10-24 15:47:51","price":19.4042,"volume":312,"bid":19.3938,"ask":19.415}
{"timestamp":"2018-10-24 15:48:38","price":19.3326,"volume":7,"bid":19.3227,"ask":19.3326}
{"timestamp":"2018-10-24 15:49:52","price":19.4046,"volume":581,"bid":19.3946,"ask":19.4145}
{"timestamp":"2018-10-24 15:51:15","price":19.4649,"volume":324,"bid":19.4543,"ask":19.4746}
{"timestamp":"2018-10-24 15:51:35","price":19.399,"volume":171,"bid":19.3884,"ask":19.399}
{"timestamp":"2018-10-24 15:51:54","price":19.3973,"volume":199,"bid":19.3874,"ask":19.4075}
{"timestamp":"2018-10-24 15:52:05","price":19.3957,"volume":4,"bid":19.3859,"ask":19.4063}
{"timestamp":"2018-10-24 15:52:19","price":19.4315,"volume":528,"bid":19.4315,"ask":19.4409}
{"timestamp":"2018-10-24 15:52:26","price":19.4071,"volume":370,"bid":19.4071,"ask":19.4169}
{"timestamp":"2018-10-24 15:52:51","price":19.3505,"volume":33,"bid":19.3403,"ask":19.3505}
{"timestamp":"2018-10-24 15:53:10","price":19.4254,"volume":467,"bid":19.4155,"ask":19.4361}
{"timestamp":"2018-10-24 15:53:20","price":19.379,"volume":984,"bid":19.3693,"ask":19.3884}
{"timestamp":"2018-10-24 15:53:21","price":19.4319,"volume":492,"bid":19.4219,"ask":19.4319}
{"timestamp":"2018-10-24 15:53:49","price":19.3234,"volume":18,"bid":19.3134,"ask":19.333}
{"timestamp":"2018-10-24 15:54:16","price":19.3034,"volume":214,"bid":19.2937,"ask":19.3129}
{"timestamp":"2018-10-24 15:55:35","price":19.4058,"volume":656,"bid":19.3959,"ask":19.4058}
{"timestamp":"2018-10-24 15:55:45","price":19.3941,"volume":120,"bid":19.3837,"ask":19.4044}
{"timestamp":"2018-10-24 15:56:21","price":19.4483,"volume":1640,"bid":19.4384,"ask":19.4483}
{"timestamp":"2018-10-24 15:58:13","price":19.4241,"volume":30,"bid":19.4141,"ask":19.4338}
{"timestamp":"2018-10-24 15:59:39","price":19.3892,"volume":328,"bid":19.3792,"ask":19.3987}
{"timestamp":"2018-10-24 16:00:09","price":19.3594,"volume":406,"bid":19.3491,"ask":19.3594}
{"timestamp":"2018-10-24 16:02:49","price":19.4098,"volume":2,"bid":19.3998,"ask":19.4098}
{"timestamp":"2018-10-24 16:05:42","price":19.4343,"volume":229,"bid":19.4244,"ask":19.4343}
{"timestamp":"2018-10-24 16:06:01","price":19.4648,"volume":22,"bid":19.455,"ask":19.4745}
{"timestamp":"2018-10-24 16:06:21","price":19.4042,"volume":33,"bid":19.4042,"ask":19.4145}
{"timestamp":"2018-10-24 16:07:53","price":19.4335,"volume":24,"bid":19.4229,"ask":19.444}
{"timestamp":"2018-10-24 16:07:55","price":19.4378,"volume":481,"bid":19.4273,"ask":19.4464}
{"timestamp":"2018-10-24 16:11:19","price":19.3746,"volume":85,"bid":19.3746,"ask":19.3837}
{"timestamp":"2018-10-24 16:11:36","price":19.3911,"volume":3,"bid":19.3815,"ask":19.3911}
{"timestamp":"2018-10-24 16:12:49","price":19.3462,"volume":119,"bid":19.3352,"ask":19.3561}
{"timestamp":"2018-10-24 16:12:49","price":19.428,"volume":11,"bid":19.4189,"ask":19.4384}
{"timestamp":"2018-10-24 16:12:52","price":19.3409,"volume":30,"bid":19.3309,"ask":19.3499}
{"timestamp":"2018-10-24 16:12:58","price":19.3309,"volume":25,"bid":19.3211,"ask":19.3406}
{"timestamp":"2018-10-24 16:13:03","price":19.3397,"volume":272,"bid":19.3302,"ask":19.3489}
{"timestamp":"2018-10-24 16:13:19","price":19.3255,"volume":8,"bid":19.3149,"ask":19.3354}
{"timestamp":"2018-10-24 16:13:19","price":19.3811,"volume":13,"bid":19.3707,"ask":19.3912}
{"timestamp":"2018-10-24 16:13:30","price":19.3592,"volume":104,"bid":19.3497,"ask":19.3683}
{"timestamp":"2018-10-24 16:13:56","price":19.4324,"volume":25,"bid":19.4219,"ask":19.442}
{"timestamp":"2018-10-24 16:14:29","price":19.3022,"volume":4,"bid":19.2916,"ask":19.3126}
{"timestamp":"2018-10-24 16:14:33","price":19.3709,"volume":477,"bid":19.3609,"ask":19.3709}
{"timestamp":"2018-10-24 16:14:53","price":19.3691,"volume":361,"bid":19.3589,"ask":19.3796}
{"timestamp":"2018-10-24 16:14:58","price":19.3169,"volume":296,"bid":19.3066,"ask":19.3279}
{"timestamp":"2018-10-24 16:16:16","price":19.3229,"volume":18,"bid":19.3126,"ask":19.3229}
{"timestamp":"2018-10-24 16:16:24","price":19.3578,"volume":10,"bid":19.3479,"ask":19.3578}
{"timestamp":"2018-10-24 16:17:07","price":19.3937,"volume":9,"bid":19.3826,"ask":19.4038}
{"timestamp":"2018-10-24 16:23:22","price":19.3497,"volume":6,"bid":19.3497,"ask":19.3596}
{"timestamp":"2018-10-24 16:24:31","price":19.356,"volume":19,"bid":19.356,"ask":19.3657}
{"timestamp":"2018-10-24 16:24:31","price":19.2834,"volume":8,"bid":19.2731,"ask":19.2834}
{"timestamp":"2018-10-24 16:25:05","price":19.3142,"volume":2,"bid":19.304,"ask":19.3232}
{"timestamp":"2018-10-24 16:25:06","price":19.3663,"volume":80,"bid":19.3572,"ask":19.3663}
{"timestamp":"2018-10-24 16:28:31","price":19.3529,"volume":259,"bid":19.3426,"ask":19.3617}
{"timestamp":"2018-10-24 16:30:30","price":19.3873,"volume":135,"bid":19.377,"ask":19.3873}
{"timestamp":"2018-10-24 16:33:47","price":19.2629,"volume":581,"bid":19.2629,"ask":19.2736}
{"timestamp":"2018-10-24 16:34:20","price":19.3089,"volume":7,"bid":19.2994,"ask":19.3089}
{"timestamp":"2018-10-24 16:35:04","price":19.343,"volume":7,"bid":19.3329,"ask":19.3524}
{"timestamp":"2018-10-24 16:35:29","price":19.3188,"volume":4,"bid":19.3088,"ask":19.3291}
{"timestamp":"2018-10-24 16:35:34","price":19.3065,"volume":2,"bid":19.2959,"ask":19.317}
{"timestamp":"2018-10-24 16:36:47","price":19.3204,"volume":22,"bid":19.3204,"ask":19.3304}
{"timestamp":"2018-10-24 16:37:37","price":19.2449,"volume":6,"bid":19.235,"ask":19.2553}
{"timestamp":"2018-10-24 16:38:38","price":19.3153,"volume":139,"bid":19.305,"ask":19.3253}
{"timestamp":"2018-10-24 16:38:54","price":19.3018,"volume":16,"bid":19.3018,"ask":19.3106}
{"timestamp":"2018-10-24 16:40:07","price":19.3063,"volume":2,"bid":19.2968,"ask":19.317}
{"timestamp":"2018-10-24 16:41:20","price":19.3498,"volume":4,"bid":19.34,"ask":19.36}
{"timestamp":"2018-10-24 16:42:31","price":19.2207,"volume":2,"bid":19.2207,"ask":19.2303}
{"timestamp":"2018-10-24 16:43:47","price":19.3485,"volume":496,"bid":19.3485,"ask":19.3584}
{"timestamp":"2018-10-24 16:43:52","price":19.2609,"volume":1,"bid":19.2512,"ask":19.2609}
{"timestamp":"2018-10-24 16:44:33","price":19.2774,"volume":10,"bid":19.2668,"ask":19.2774}
{"timestamp":"2018-10-24 16:44:44","price":19.232,"volume":16,"bid":19.232,"ask":19.2407}
{"timestamp":"2018-10-24 16:45:35","price":19.3415,"volume":14,"bid":19.3307,"ask":19.3516}
{"timestamp":"2018-10-24 16:47:40","price":19.322,"volume":15,"bid":19.322,"ask":19.3319}
{"timestamp":"2018-10-24 16:48:19","price":19.3627,"volume":29,"bid":19.3518,"ask":19.3627}
{"timestamp":"2018-10-24 16:48:36","price":19.2657,"volume":328,"bid":19.2551,"ask":19.2757}
{"timestamp":"2018-10-24 16:48:42","price":19.3064,"volume":328,"bid":19.2964,"ask":19.3064}
{"timestamp":"2018-10-24 16:49:38","price":19.2647,"volume":122,"bid":19.255,"ask":19.2737}
{"timestamp":"2018-10-24 16:51:37","price":19.1842,"volume":127,"bid":19.1732,"ask":19.1842}
{"timestamp":"2018-10-24 16:52:21","price":19.3076,"volume":246,"bid":19.2967,"ask":19.3076}
{"timestamp":"2018-10-24 16:53:39","price":19.2559,"volume":21,"bid":19.2559,"ask":19.2652}
{"timestamp":"2018-10-24 16:54:30","price":19.2505,"volume":122,"bid":19.2409,"ask":19.2602}
{"timestamp":"2018-10-24 16:58:52","price":19.3998,"volume":10,"bid":19.3901,"ask":19.4096}
{"timestamp":"2018-10-24 16:58:54","price":19.3009,"volume":67,"bid":19.3009,"ask":19.3107}
{"timestamp":"2018-10-24 16:59:24","price":19.3419,"volume":13,"bid":19.3419,"ask":19.3527}
{"timestamp":"2018-10-24 16:59:44","price":19.3262,"volume":57,"bid":19.3159,"ask":19.3262}
{"timestamp":"2018-10-24 17:00:35","price":19.2457,"volume":14,"bid":19.2355,"ask":19.2562}
{"timestamp":"2018-10-24 17:02:23","price":19.4138,"volume":55,"bid":19.4034,"ask":19.424}
{"timestamp":"2018-10-24 17:02:26","price":19.3804,"volume":8,"bid":19.3699,"ask":19.3912}
{"timestamp":"2018-10-24 17:03:02","price":19.3139,"volume":17,"bid":19.304,"ask":19.3236}
{"timestamp":"2018-10-24 17:14:35","price":19.3155,"volume":567,"bid":19.305,"ask":19.3258}
{"timestamp":"2018-10-24 17:15:37","price":19.2739,"volume":142,"bid":19.2636,"ask":19.2827}
{"timestamp":"2018-10-24 17:16:22","price":19.2411,"volume":45,"bid":19.2316,"ask":19.2411}
{"timestamp":"2018-10-24 17:16:39","price":19.2918,"volume":1045,"bid":19.282,"ask":19.3016}
{"timestamp":"2018-10-24 17:17:14","price":19.2946,"volume":11,"bid":19.285,"ask":19.3044}
{"timestamp":"2018-10-24 17:17:39","price":19.3362,"volume":30,"bid":19.3265,"ask":19.345}
{"timestamp":"2018-10-24 17:17:44","price":19.2433,"volume":75,"bid":19.2339,"ask":19.2538}
{"timestamp":"2018-10-24 17:18:29","price":19.2634,"volume":5,"bid":19.2533,"ask":19.2733}
{"timestamp":"2018-10-24 17:19:01","price":19.2737,"volume":96,"bid":19.2641,"ask":19.2833}
{"timestamp":"2018-10-24 17:19:02","price":19.3351,"volume":2402,"bid":19.3258,"ask":19.3457}
{"timestamp":"2018-10-24 17:19:33","price":19.3558,"volume":96,"bid":19.3452,"ask":19.3658}
{"timestamp":"2018-10-24 17:20:24","price":19.2485,"volume":5,"bid":19.2485,"ask":19.2587}
{"timestamp":"2018-10-24 17:20:56","price":19.2391,"volume":39,"bid":19.2282,"ask":19.2391}
{"timestamp":"2018-10-24 17:21:04","price":19.2115,"volume":189,"bid":19.201,"ask":19.2209}
{"timestamp":"2018-10-24 17:21:19","price":19.3084,"volume":36,"bid":19.297,"ask":19.3084}
{"timestamp":"2018-10-24 17:21:19","price":19.2374,"volume":656,"bid":19.2374,"ask":19.2483}
{"timestamp":"2018-10-24 17:24:07","price":19.2902,"volume":328,"bid":19.2804,"ask":19.3009}
{"timestamp":"2018-10-24 17:24:18","price":19.2557,"volume":400,"bid":19.2452,"ask":19.2557}
{"timestamp":"2018-10-24 17:26:42","price":19.2334,"volume":25,"bid":19.2233,"ask":19.2426}
{"timestamp":"2018-10-24 17:27:12","price":19.2501,"volume":4,"bid":19.2408,"ask":19.2607}
{"timestamp":"2018-10-24 17:27:34","price":19.2424,"volume":984,"bid":19.2319,"ask":19.2424}
{"timestamp":"2018-10-24 17:27:48","price":19.225,"volume":33,"bid":19.2152,"ask":19.225}
{"timestamp":"2018-10-24 17:30:06","price":19.1993,"volume":14,"bid":19.1993,"ask":19.2094}
{"timestamp":"2018-10-24 17:30:24","price":19.346,"volume":7,"bid":19.3357,"ask":19.356}
{"timestamp":"2018-10-24 17:30:37","price":19.3296,"volume":4,"bid":19.3188,"ask":19.3395}
{"timestamp":"2018-10-24 17:31:03","price":19.3074,"volume":41,"bid":19.298,"ask":19.3074}
{"timestamp":"2018-10-24 17:31:56","price":19.2558,"volume":16,"bid":19.2454,"ask":19.2659}
{"timestamp":"2018-10-24 17:32:28","price":19.2782,"volume":3,"bid":19.2677,"ask":19.2782}
{"timestamp":"2018-10-24 17:32:55","price":19.3232,"volume":25,"bid":19.3128,"ask":19.333}
{"timestamp":"2018-10-24 17:33:02","price":19.2821,"volume":2,"bid":19.2712,"ask":19.2921}
{"timestamp":"2018-10-24 17:34:22","price":19.3297,"volume":10,"bid":19.3204,"ask":19.3297}
{"timestamp":"2018-10-24 17:35:00","price":19.2711,"volume":968,"bid":19.2617,"ask":19.2812}
{"timestamp":"2018-10-24 17:35:05","price":19.3075,"volume":647,"bid":19.2971,"ask":19.3075}
{"timestamp":"2018-10-24 17:35:17","price":19.2351,"volume":820,"bid":19.2251,"ask":19.2455}
{"timestamp":"2018-10-24 17:37:37","price":19.2559,"volume":6,"bid":19.2456,"ask":19.2559}
{"timestamp":"2018-10-24 17:40:22","price":19.305,"volume":1,"bid":19.2956,"ask":19.305}
{"timestamp":"2018-10-24 17:41:04","price":19.324,"volume":995,"bid":19.3141,"ask":19.3337}
{"timestamp":"2018-10-24 17:41:07","price":19.3002,"volume":5,"bid":19.2898,"ask":19.3102}
{"timestamp":"2018-10-24 17:42:56","price":19.2601,"volume":3,"bid":19.2498,"ask":19.2601}
{"timestamp":"2018-10-24 17:43:38","price":19.2814,"volume":12,"bid":19.2711,"ask":19.2814}
{"timestamp":"2018-10-24 17:45:01","price":19.3526,"volume":24,"bid":19.3419,"ask":19.3624}
{"timestamp":"2018-10-24 17:45:42","price":19.3153,"volume":1600,"bid":19.3056,"ask":19.3252}
{"timestamp":"2018-10-24 17:46:07","price":19.2558,"volume":1101,"bid":19.2454,"ask":19.2663}
{"timestamp":"2018-10-24 17:46:08","price":19.2847,"volume":1,"bid":19.2847,"ask":19.2944}
{"timestamp":"2018-10-24 17:47:07","price":19.3645,"volume":71,"bid":19.3549,"ask":19.3645}
{"timestamp":"2018-10-24 17:49:15","price":19.2373,"volume":891,"bid":19.2269,"ask":19.2373}
{"timestamp":"2018-10-24 17:49:19","price":19.3167,"volume":10,"bid":19.3167,"ask":19.3272}
{"timestamp":"2018-10-24 17:50:33","price":19.2608,"volume":24,"bid":19.2519,"ask":19.2608}
{"timestamp":"2018-10-24 17:51:18","price":19.2321,"volume":139,"bid":19.2208,"ask":19.242}
{"timestamp":"2018-10-24 17:51:44","price":19.2709,"volume":57,"bid":19.2617,"ask":19.2806}
{"timestamp":"2018-10-24 17:53:38","price":19.266,"volume":126,"bid":19.2548,"ask":19.2763}
{"timestamp":"2018-10-24 17:54:52","price":19.3016,"volume":2,"bid":19.3016,"ask":19.3124}
{"timestamp":"2018-10-24 17:56:26","price":19.3037,"volume":327,"bid":19.2938,"ask":19.3037}
{"timestamp":"2018-10-24 18:00:07","price":19.3,"volume":22,"bid":19.29,"ask":19.3099}
{"timestamp":"2018-10-24 18:01:55","price":19.3083,"volume":7,"bid":19.3083,"ask":19.3175}
{"timestamp":"2018-10-24 18:01:58","price":19.349,"volume":102,"bid":19.349,"ask":19.3589}
{"timestamp":"2018-10-24 18:02:06","price":19.2617,"volume":8,"bid":19.2617,"ask":19.2719}
{"timestamp":"2018-10-24 18:04:18","price":19.3056,"volume":1,"bid":19.2963,"ask":19.3056}
{"timestamp":"2018-10-24 18:04:52","price":19.3531,"volume":10,"bid":19.3428,"ask":19.3626}
{"timestamp":"2018-10-24 18:05:39","price":19.3814,"volume":46,"bid":19.3709,"ask":19.3814}
{"timestamp":"2018-10-24 18:08:13","price":19.3265,"volume":23,"bid":19.3165,"ask":19.3362}
{"timestamp":"2018-10-24 18:09:31","price":19.2249,"volume":36,"bid":19.214,"ask":19.2349}
{"timestamp":"2018-10-24 18:13:07","price":19.3357,"volume":58,"bid":19.3253,"ask":19.3357}
{"timestamp":"2018-10-24 18:16:04","price":19.3598,"volume":6,"bid":19.3495,"ask":19.3694}
{"timestamp":"2018-10-24 18:17:52","price":19.3807,"volume":132,"bid":19.3807,"ask":19.3909}
{"timestamp":"2018-10-24 18:18:15","price":19.433,"volume":190,"bid":19.4221,"ask":19.4419}
{"timestamp":"2018-10-24 18:18:51","price":19.3497,"volume":20,"bid":19.3389,"ask":19.3594}
{"timestamp":"2018-10-24 18:19:19","price":19.4249,"volume":4,"bid":19.4153,"ask":19.4249}
{"timestamp":"2018-10-24 18:20:52","price":19.4365,"volume":7,"bid":19.4365,"ask":19.4471}
{"timestamp":"2018-10-24 18:21:07","price":19.3835,"volume":7,"bid":19.3733,"ask":19.3835}
{"timestamp":"2018-10-24 18:21:22","price":19.3267,"volume":21,"bid":19.3162,"ask":19.3364}
{"timestamp":"2018-10-24 18:22:51","price":19.4125,"volume":32,"bid":19.4021,"ask":19.4222}
{"timestamp":"2018-10-24 18:24:17","price":19.3617,"volume":7,"bid":19.3517,"ask":19.3617}
{"timestamp":"2018-10-24 18:24:18","price":19.3812,"volume":344,"bid":19.3712,"ask":19.3903}
{"timestamp":"2018-10-24 18:29:39","price":19.4017,"volume":212,"bid":19.3911,"ask":19.4121}
{"timestamp":"2018-10-24 18:29:40","price":19.2902,"volume":164,"bid":19.28,"ask":19.2902}
{"timestamp":"2018-10-24 18:31:48","price":19.4192,"volume":8,"bid":19.4099,"ask":19.4192}
{"timestamp":"2018-10-24 18:35:09","price":19.3319,"volume":656,"bid":19.3223,"ask":19.3415}
{"timestamp":"2018-10-24 18:40:35","price":19.3217,"volume":328,"bid":19.3115,"ask":19.3317}
{"timestamp":"2018-10-24 18:43:22","price":19.3892,"volume":2,"bid":19.3788,"ask":19.3892}
{"timestamp":"2018-10-24 18:44:02","price":19.2918,"volume":1,"bid":19.2826,"ask":19.302}
{"timestamp":"2018-10-24 18:44:41","price":19.313,"volume":29,"bid":19.3036,"ask":19.313}
{"timestamp":"2018-10-24 18:44:44","price":19.2561,"volume":43,"bid":19.2464,"ask":19.2668}
{"timestamp":"2018-10-24 18:45:38","price":19.3658,"volume":2,"bid":19.3554,"ask":19.3658}
{"timestamp":"2018-10-24 18:45:46","price":19.2985,"volume":61,"bid":19.289,"ask":19.3073}
{"timestamp":"2018-10-24 18:47:17","price":19.3284,"volume":119,"bid":19.318,"ask":19.3374}
{"timestamp":"2018-10-24 18:47:36","price":19.298,"volume":10,"bid":19.2886,"ask":19.3087}
{"timestamp":"2018-10-24 18:47:50","price":19.2328,"volume":656,"bid":19.2224,"ask":19.2434}
{"timestamp":"2018-10-24 18:49:11","price":19.3208,"volume":90,"bid":19.3208,"ask":19.3309}
{"timestamp":"2018-10-24 18:50:23","price":19.2987,"volume":2,"bid":19.2888,"ask":19.2987}
{"timestamp":"2018-10-24 18:50:38","price":19.3081,"volume":3,"bid":19.2976,"ask":19.318}
{"timestamp":"2018-10-24 18:53:40","price":19.3201,"volume":3,"bid":19.3103,"ask":19.3286}
{"timestamp":"2018-10-24 18:58:09","price":19.3485,"volume":1,"bid":19.3392,"ask":19.3583}
{"timestamp":"2018-10-24 19:00:32","price":19.2443,"volume":99,"bid":19.2342,"ask":19.2542}
{"timestamp":"2018-10-24 19:01:16","price":19.2811,"volume":29,"bid":19.2811,"ask":19.2905}
{"timestamp":"2018-10-24 19:01:42","price":19.273,"volume":42,"bid":19.2634,"ask":19.2829}
{"timestamp":"2018-10-24 19:03:43","price":19.2541,"volume":135,"bid":19.2442,"ask":19.2541}
{"timestamp":"2018-10-24 19:04:09","price":19.2747,"volume":70,"bid":19.2747,"ask":19.285}
{"timestamp":"2018-10-24 19:05:41","price":19.2536,"volume":96,"bid":19.2436,"ask":19.2634}
{"timestamp":"2018-10-24 19:07:41","price":19.261,"volume":1,"bid":19.2512,"ask":19.261}
{"timestamp":"2018-10-24 19:08:12","price":19.2726,"volume":22,"bid":19.2622,"ask":19.2726}
{"timestamp":"2018-10-24 19:08:35","price":19.2007,"volume":2,"bid":19.2007,"ask":19.2112}
{"timestamp":"2018-10-24 19:08:37","price":19.3094,"volume":2,"bid":19.2993,"ask":19.3192}
{"timestamp":"2018-10-24 19:09:11","price":19.3408,"volume":946,"bid":19.3307,"ask":19.3503}
{"timestamp":"2018-10-24 19:12:14","price":19.2276,"volume":50,"bid":19.2179,"ask":19.2276}
{"timestamp":"2018-10-24 19:13:22","price":19.2985,"volume":2,"bid":19.2883,"ask":19.3082}
{"timestamp":"2018-10-24 19:13:27","price":19.3621,"volume":67,"bid":19.3511,"ask":19.3716}
{"timestamp":"2018-10-24 19:13:30","price":19.2858,"volume":27,"bid":19.2755,"ask":19.295}
{"timestamp":"2018-10-24 19:13:33","price":19.2412,"volume":53,"bid":19.2412,"ask":19.2507}
{"timestamp":"2018-10-24 19:13:34","price":19.2743,"volume":37,"bid":19.2743,"ask":19.2844}
{"timestamp":"2018-10-24 19:13:45","price":19.3527,"volume":627,"bid":19.3527,"ask":19.3632}
{"timestamp":"2018-10-24 19:13:50","price":19.2899,"volume":328,"bid":19.2899,"ask":19.2999}
{"timestamp":"2018-10-24 19:14:34","price":19.3178,"volume":63,"bid":19.3081,"ask":19.3283}
{"timestamp":"2018-10-24 19:14:42","price":19.3639,"volume":241,"bid":19.3542,"ask":19.3639}
{"timestamp":"2018-10-24 19:15:25","price":19.2868,"volume":24,"bid":19.277,"ask":19.2973}
{"timestamp":"2018-10-24 19:15:31","price":19.2715,"volume":63,"bid":19.2613,"ask":19.2715}
{"timestamp":"2018-10-24 19:16:07","price":19.3189,"volume":226,"bid":19.3087,"ask":19.3288}
{"timestamp":"2018-10-24 19:16:50","price":19.367,"volume":36,"bid":19.3575,"ask":19.3764}
{"timestamp":"2018-10-24 19:17:01","price":19.3559,"volume":82,"bid":19.3559,"ask":19.3652}
{"timestamp":"2018-10-24 19:17:08","price":19.3354,"volume":365,"bid":19.3253,"ask":19.3354}
{"timestamp":"2018-10-24 19:17:18","price":19.3033,"volume":41,"bid":19.2936,"ask":19.3033}
{"timestamp":"2018-10-24 19:17:22","price":19.3755,"volume":17,"bid":19.3755,"ask":19.3856}
{"timestamp":"2018-10-24 19:17:33","price":19.3556,"volume":344,"bid":19.3463,"ask":19.366}
{"timestamp":"2018-10-24 19:20:31","price":19.3743,"volume":477,"bid":19.3637,"ask":19.3743}
{"timestamp":"2018-10-24 19:22:27","price":19.3318,"volume":3,"bid":19.3318,"ask":19.3425}
{"timestamp":"2018-10-24 19:23:10","price":19.2978,"volume":944,"bid":19.2978,"ask":19.3083}
{"timestamp":"2018-10-24 19:26:28","price":19.2912,"volume":14,"bid":19.2801,"ask":19.2912}
{"timestamp":"2018-10-24 19:26:34","price":19.3351,"volume":429,"bid":19.325,"ask":19.3351}
{"timestamp":"2018-10-24 19:26:34","price":19.3303,"volume":654,"bid":19.3199,"ask":19.3403}
{"timestamp":"2018-10-24 19:27:57","price":19.2584,"volume":3,"bid":19.2478,"ask":19.2689}
{"timestamp":"2018-10-24 19:29:42","price":19.3996,"volume":2,"bid":19.3892,"ask":19.4088}
{"timestamp":"2018-10-24 19:29:51","price":19.3141,"volume":820,"bid":19.3035,"ask":19.3141}
{"timestamp":"2018-10-24 19:31:29","price":19.3633,"volume":229,"bid":19.3633,"ask":19.3732}
{"timestamp":"2018-10-24 19:34:34","price":19.3456,"volume":374,"bid":19.3456,"ask":19.3552}
{"timestamp":"2018-10-24 19:37:11","price":19.3312,"volume":490,"bid":19.3312,"ask":19.3422}
{"timestamp":"2018-10-24 19:37:24","price":19.3212,"volume":168,"bid":19.3212,"ask":19.3304}
{"timestamp":"2018-10-24 19:37:39","price":19.306,"volume":321,"bid":19.2957,"ask":19.316}
{"timestamp":"2018-10-24 19:37:48","price":19.3159,"volume":340,"bid":19.3059,"ask":19.3159}
{"timestamp":"2018-10-24 19:37:50","price":19.379,"volume":26,"bid":19.3698,"ask":19.389}
{"timestamp":"2018-10-24 19:37:59","price":19.3222,"volume":1,"bid":19.3222,"ask":19.3322}
{"timestamp":"2018-10-24 19:38:44","price":19.2974,"volume":73,"bid":19.2878,"ask":19.2974}
{"timestamp":"2018-10-24 19:40:00","price":19.3299,"volume":14,"bid":19.3201,"ask":19.34}
{"timestamp":"2018-10-24 19:41:23","price":19.357,"volume":3,"bid":19.3472,"ask":19.3661}
{"timestamp":"2018-10-24 19:47:13","price":19.3102,"volume":5,"bid":19.3009,"ask":19.3205}
{"timestamp":"2018-10-24 19:50:34","price":19.2828,"volume":633,"bid":19.2728,"ask":19.293}
{"timestamp":"2018-10-24 19:50:45","price":19.2991,"volume":95,"bid":19.289,"ask":19.3097}
{"timestamp":"2018-10-24 19:51:43","price":19.3386,"volume":28,"bid":19.3386,"ask":19.3482}
{"timestamp":"2018-10-24 19:51:44","price":19.3051,"volume":241,"bid":19.2951,"ask":19.3151}
{"timestamp":"2018-10-24 19:52:55","price":19.2837,"volume":10,"bid":19.274,"ask":19.2837}
{"timestamp":"2018-10-24 19:59:09","price":19.2869,"volume":387,"bid":19.2771,"ask":19.2968}
{"timestamp":"2018-10-24 20:00:06","price":19.2623,"volume":832,"bid":19.2522,"ask":19.2725}
{"timestamp":"2018-10-24 20:00:19","price":19.3057,"volume":25,"bid":19.296,"ask":19.3163}
{"timestamp":"2018-10-24 20:01:09","price":19.1934,"volume":46,"bid":19.1934,"ask":19.2025}
{"timestamp":"2018-10-24 20:02:43","price":19.1887,"volume":164,"bid":19.1785,"ask":19.1887}
{"timestamp":"2018-10-24 20:09:28","price":19.3358,"volume":656,"bid":19.325,"ask":19.3358}
{"timestamp":"2018-10-24 20:09:28","price":19.2883,"volume":656,"bid":19.277,"ask":19.2883}
{"timestamp":"2018-10-24 20:10:15","price":19.3053,"volume":580,"bid":19.2955,"ask":19.3152}
{"timestamp":"2018-10-24 20:14:24","price":19.2899,"volume":16,"bid":19.2899,"ask":19.2998}
{"timestamp":"2018-10-24 20:14:40","price":19.2647,"volume":656,"bid":19.254,"ask":19.2746}
{"timestamp":"2018-10-24 20:14:43","price":19.349,"volume":5,"bid":19.349,"ask":19.3589}
{"timestamp":"2018-10-24 20:14:58","price":19.3353,"volume":122,"bid":19.3353,"ask":19.3452}
{"timestamp":"2018-10-24 20:15:12","price":19.3335,"volume":66,"bid":19.3241,"ask":19.3439}
{"timestamp":"2018-10-24 20:16:11","price":19.3207,"volume":25,"bid":19.3111,"ask":19.3301}
{"timestamp":"2018-10-24 20:17:44","price":19.3555,"volume":7,"bid":19.3457,"ask":19.3662}
{"timestamp":"2018-10-24 20:20:01","price":19.3649,"volume":17,"bid":19.3554,"ask":19.3743}
{"timestamp":"2018-10-24 20:21:50","price":19.3728,"volume":328,"bid":19.3623,"ask":19.382}
{"timestamp":"2018-10-24 20:22:52","price":19.4287,"volume":138,"bid":19.419,"ask":19.4287}
{"timestamp":"2018-10-24 20:22:53","price":19.4749,"volume":191,"bid":19.4651,"ask":19.4849}
{"timestamp":"2018-10-24 20:23:54","price":19.3917,"volume":477,"bid":19.3917,"ask":19.4014}
{"timestamp":"2018-10-24 20:25:47","price":19.3695,"volume":653,"bid":19.359,"ask":19.3695}
{"timestamp":"2018-10-24 20:25:48","price":19.3747,"volume":10,"bid":19.3656,"ask":19.3844}
{"timestamp":"2018-10-24 20:26:25","price":19.3384,"volume":10,"bid":19.3384,"ask":19.3485}
{"timestamp":"2018-10-24 20:26:41","price":19.3407,"volume":35,"bid":19.3301,"ask":19.3511}
{"timestamp":"2018-10-24 20:27:37","price":19.4022,"volume":18,"bid":19.393,"ask":19.4125}
{"timestamp":"2018-10-24 20:28:38","price":19.3585,"volume":543,"bid":19.3487,"ask":19.3585}
{"timestamp":"2018-10-24 20:28:39","price":19.4105,"volume":100,"bid":19.4011,"ask":19.4105}
{"timestamp":"2018-10-24 20:30:21","price":19.3629,"volume":1640,"bid":19.3533,"ask":19.3736}
{"timestamp":"2018-10-24 20:32:10","price":19.3376,"volume":18,"bid":19.3376,"ask":19.3482}
{"timestamp":"2018-10-24 20:33:02","price":19.3166,"volume":163,"bid":19.3063,"ask":19.327}
{"timestamp":"2018-10-24 20:33:03","price":19.3092,"volume":241,"bid":19.2988,"ask":19.32}
{"timestamp":"2018-10-24 20:38:05","price":19.3845,"volume":33,"bid":19.3746,"ask":19.3845}
{"timestamp":"2018-10-24 20:39:52","price":19.3777,"volume":41,"bid":19.3677,"ask":19.3777}
{"timestamp":"2018-10-24 20:41:33","price":19.4214,"volume":33,"bid":19.4102,"ask":19.4314}
{"timestamp":"2018-10-24 20:43:27","price":19.4123,"volume":33,"bid":19.4123,"ask":19.4225}
{"timestamp":"2018-10-24 20:44:48","price":19.3836,"volume":26,"bid":19.3736,"ask":19.3836}
{"timestamp":"2018-10-24 20:44:48","price":19.4463,"volume":60,"bid":19.4463,"ask":19.4574}
{"timestamp":"2018-10-24 20:45:40","price":19.4021,"volume":242,"bid":19.3924,"ask":19.4125}
{"timestamp":"2018-10-24 20:47:19","price":19.4376,"volume":23,"bid":19.4277,"ask":19.4477}
{"timestamp":"2018-10-24 20:47:28","price":19.3959,"volume":328,"bid":19.3864,"ask":19.4063}
{"timestamp":"2018-10-24 20:47:40","price":19.4738,"volume":92,"bid":19.4738,"ask":19.4835}
{"timestamp":"2018-10-24 20:47:45","price":19.58,"volume":3,"bid":19.5699,"ask":19.58}
{"timestamp":"2018-10-24 20:47:48","price":19.5485,"volume":328,"bid":19.538,"ask":19.5485}
{"timestamp":"2018-10-24 20:49:00","price":19.4892,"volume":33,"bid":19.4892,"ask":19.499}
{"timestamp":"2018-10-24 20:49:02","price":19.5127,"volume":33,"bid":19.5025,"ask":19.5218}
{"timestamp":"2018-10-24 20:49:07","price":19.5842,"volume":984,"bid":19.5736,"ask":19.5943}
{"timestamp":"2018-10-24 20:49:10","price":19.5087,"volume":335,"bid":19.4983,"ask":19.5181}
{"timestamp":"2018-10-24 20:49:29","price":19.5844,"volume":4,"bid":19.5746,"ask":19.5844}
{"timestamp":"2018-10-24 20:49:57","price":19.4778,"volume":132,"bid":19.4674,"ask":19.4885}
{"timestamp":"2018-10-24 20:50:03","price":19.5526,"volume":23,"bid":19.5421,"ask":19.5628}
{"timestamp":"2018-10-24 20:50:13","price":19.5106,"volume":33,"bid":19.5006,"ask":19.5106}
{"timestamp":"2018-10-24 20:50:49","price":19.4472,"volume":2,"bid":19.4472,"ask":19.4574}
{"timestamp":"2018-10-24 20:52:02","price":19.461,"volume":18,"bid":19.4509,"ask":19.4708}
{"timestamp":"2018-10-24 20:53:09","price":19.4383,"volume":22,"bid":19.4272,"ask":19.4475}
{"timestamp":"2018-10-24 20:53:23","price":19.464,"volume":626,"bid":19.4549,"ask":19.4729}
{"timestamp":"2018-10-24 20:54:10","price":19.5294,"volume":656,"bid":19.5183,"ask":19.5393}
{"timestamp":"2018-10-24 20:54:10","price":19.4689,"volume":296,"bid":19.4589,"ask":19.479}
{"timestamp":"2018-10-24 20:54:33","price":19.3888,"volume":8,"bid":19.3793,"ask":19.3979}
{"timestamp":"2018-10-24 20:55:30","price":19.432,"volume":63,"bid":19.422,"ask":19.4425}
{"timestamp":"2018-10-24 20:55:31","price":19.497,"volume":7,"bid":19.4879,"ask":19.497}
{"timestamp":"2018-10-24 20:56:19","price":19.5218,"volume":5,"bid":19.5218,"ask":19.5317}
{"timestamp":"2018-10-24 20:58:13","price":19.5006,"volume":477,"bid":19.4901,"ask":19.5107}
{"timestamp":"2018-10-24 20:59:03","price":19.425,"volume":3,"bid":19.415,"ask":19.436}
{"timestamp":"2018-10-24 21:00:35","price":19.4881,"volume":14,"bid":19.4783,"ask":19.4975}
{"timestamp":"2018-10-24 21:00:43","price":19.5646,"volume":73,"bid":19.5541,"ask":19.5739}
{"timestamp":"2018-10-24 21:01:09","price":19.5449,"volume":19,"bid":19.5343,"ask":19.5449}
{"timestamp":"2018-10-24 21:01:28","price":19.5089,"volume":15,"bid":19.4992,"ask":19.5188}
{"timestamp":"2018-10-24 21:02:59","price":19.6034,"volume":33,"bid":19.5933,"ask":19.6138}
{"timestamp":"2018-10-24 21:03:01","price":19.5554,"volume":2,"bid":19.5554,"ask":19.5648}
{"timestamp":"2018-10-24 21:03:21","price":19.4987,"volume":229,"bid":19.4879,"ask":19.5092}
{"timestamp":"2018-10-24 21:03:40","price":19.6016,"volume":4,"bid":19.5918,"ask":19.6112}
{"timestamp":"2018-10-24 21:03:42","price":19.6163,"volume":327,"bid":19.6061,"ask":19.6263}
{"timestamp":"2018-10-24 21:05:11","price":19.5941,"volume":499,"bid":19.5833,"ask":19.6041}
{"timestamp":"2018-10-24 21:07:34","price":19.5202,"volume":1312,"bid":19.5097,"ask":19.531}
{"timestamp":"2018-10-24 21:07:35","price":19.5665,"volume":88,"bid":19.5571,"ask":19.5753}
{"timestamp":"2018-10-24 21:07:40","price":19.5156,"volume":122,"bid":19.5055,"ask":19.5251}
{"timestamp":"2018-10-24 21:07:40","price":19.6433,"volume":76,"bid":19.6332,"ask":19.6433}
{"timestamp":"2018-10-24 21:07:44","price":19.5697,"volume":656,"bid":19.5591,"ask":19.5697}
{"timestamp":"2018-10-24 21:07:46","price":19.5451,"volume":94,"bid":19.5357,"ask":19.5551}
{"timestamp":"2018-10-24 21:07:46","price":19.5488,"volume":2461,"bid":19.5384,"ask":19.5583}
{"timestamp":"2018-10-24 21:09:04","price":19.5177,"volume":656,"bid":19.507,"ask":19.528}
{"timestamp":"2018-10-24 21:09:17","price":19.5266,"volume":274,"bid":19.5163,"ask":19.5266}
{"timestamp":"2018-10-24 21:09:45","price":19.4883,"volume":36,"bid":19.4778,"ask":19.4883}
{"timestamp":"2018-10-24 21:11:38","price":19.5983,"volume":12,"bid":19.5872,"ask":19.6088}
{"timestamp":"2018-10-24 21:12:51","price":19.5104,"volume":257,"bid":19.5004,"ask":19.5204}
{"timestamp":"2018-10-24 21:14:31","price":19.531,"volume":27,"bid":19.5211,"ask":19.5413}
{"timestamp":"2018-10-24 21:16:15","price":19.6001,"volume":14,"bid":19.6001,"ask":19.61}
{"timestamp":"2018-10-24 21:16:32","price":19.505,"volume":63,"bid":19.4947,"ask":19.5155}
{"timestamp":"2018-10-24 21:16:53","price":19.5463,"volume":30,"bid":19.5362,"ask":19.556}
{"timestamp":"2018-10-24 21:20:28","price":19.5564,"volume":1,"bid":19.546,"ask":19.5658}
{"timestamp":"2018-10-24 21:21:45","price":19.5346,"volume":24,"bid":19.5245,"ask":19.5346}
{"timestamp":"2018-10-24 21:26:34","price":19.4349,"volume":35,"bid":19.4349,"ask":19.4452}
{"timestamp":"2018-10-24 21:27:38","price":19.4544,"volume":3,"bid":19.4544,"ask":19.4635}
{"timestamp":"2018-10-24 21:29:22","price":19.5385,"volume":888,"bid":19.5285,"ask":19.549}
{"timestamp":"2018-10-24 21:29:31","price":19.5082,"volume":33,"bid":19.4985,"ask":19.5185}
{"timestamp":"2018-10-24 21:31:45","price":19.5387,"volume":33,"bid":19.5275,"ask":19.5485}
{"timestamp":"2018-10-24 21:37:45","price":19.5035,"volume":9,"bid":19.5035,"ask":19.513}
{"timestamp":"2018-10-24 21:46:33","price":19.4978,"volume":1,"bid":19.4873,"ask":19.5085}
{"timestamp":"2018-10-24 21:46:48","price":19.5485,"volume":624,"bid":19.5386,"ask":19.5577}
{"timestamp":"2018-10-24 21:49:03","price":19.4376,"volume":2,"bid":19.4275,"ask":19.4376}
{"timestamp":"2018-10-24 21:52:41","price":19.5899,"volume":72,"bid":19.5794,"ask":19.5899}
{"timestamp":"2018-10-24 21:53:46","price":19.4696,"volume":3,"bid":19.459,"ask":19.4696}
{"timestamp":"2018-10-24 21:55:26","price":19.5715,"volume":1,"bid":19.5715,"ask":19.5814}
{"timestamp":"2018-10-24 21:59:18","price":19.5698,"volume":33,"bid":19.5603,"ask":19.5698}
{"timestamp":"2018-10-24 22:01:47","price":19.6186,"volume":9,"bid":19.6186,"ask":19.6287}
{"timestamp":"2018-10-24 22:04:14","price":19.5943,"volume":8,"bid":19.5842,"ask":19.6038}
{"timestamp":"2018-10-24 22:05:46","price":19.6085,"volume":33,"bid":19.5996,"ask":19.6085}
{"timestamp":"2018-10-24 22:05:58","price":19.5856,"volume":5,"bid":19.576,"ask":19.5856}
{"timestamp":"2018-10-24 22:06:29","price":19.5819,"volume":205,"bid":19.5721,"ask":19.5819}
{"timestamp":"2018-10-24 22:07:46","price":19.5551,"volume":34,"bid":19.5456,"ask":19.5551}
{"timestamp":"2018-10-24 22:08:05","price":19.556,"volume":656,"bid":19.5469,"ask":19.556}
{"timestamp":"2018-10-24 22:08:45","price":19.5657,"volume":640,"bid":19.5559,"ask":19.5756}
{"timestamp":"2018-10-24 22:09:19","price":19.6129,"volume":14,"bid":19.603,"ask":19.6129}
{"timestamp":"2018-10-24 22:09:37","price":19.4738,"volume":46,"bid":19.4633,"ask":19.4738}
{"timestamp":"2018-10-24 22:10:41","price":19.4979,"volume":7,"bid":19.4881,"ask":19.4979}
{"timestamp":"2018-10-24 22:18:26","price":19.5967,"volume":477,"bid":19.5869,"ask":19.5967}
{"timestamp":"2018-10-24 22:22:24","price":19.6004,"volume":395,"bid":19.6004,"ask":19.6106}
{"timestamp":"2018-10-24 22:22:33","price":19.6043,"volume":3419,"bid":19.5951,"ask":19.6043}
{"timestamp":"2018-10-24 22:23:12","price":19.5387,"volume":136,"bid":19.528,"ask":19.5387}
{"timestamp":"2018-10-24 22:23:47","price":19.6045,"volume":328,"bid":19.5956,"ask":19.6138}
{"timestamp":"2018-10-24 22:27:08","price":19.6063,"volume":296,"bid":19.5968,"ask":19.6063}
{"timestamp":"2018-10-24 22:27:08","price":19.5325,"volume":656,"bid":19.5325,"ask":19.5424}
{"timestamp":"2018-10-24 22:28:10","price":19.5653,"volume":984,"bid":19.5561,"ask":19.5653}
{"timestamp":"2018-10-24 22:29:47","price":19.5983,"volume":48,"bid":19.5881,"ask":19.6085}
{"timestamp":"2018-10-24 22:31:28","price":19.6196,"volume":1684,"bid":19.6101,"ask":19.6196}
{"timestamp":"2018-10-24 22:31:40","price":19.556,"volume":99,"bid":19.5474,"ask":19.556}
{"timestamp":"2018-10-24 22:32:55","price":19.6781,"volume":197,"bid":19.6681,"ask":19.6781}
{"timestamp":"2018-10-24 22:32:57","price":19.572,"volume":12,"bid":19.572,"ask":19.5813}
{"timestamp":"2018-10-24 22:33:38","price":19.607,"volume":1,"bid":19.598,"ask":19.6173}
{"timestamp":"2018-10-24 22:33:44","price":19.6252,"volume":33,"bid":19.6148,"ask":19.6252}
{"timestamp":"2018-10-24 22:33:59","price":19.5746,"volume":442,"bid":19.5639,"ask":19.5746}
{"timestamp":"2018-10-24 22:34:25","price":19.6958,"volume":669,"bid":19.6864,"ask":19.7058}
{"timestamp":"2018-10-24 22:34:36","price":19.6278,"volume":7,"bid":19.6178,"ask":19.6278}
{"timestamp":"2018-10-24 22:34:50","price":19.5493,"volume":110,"bid":19.5389,"ask":19.5589}
{"timestamp":"2018-10-24 22:35:03","price":19.707,"volume":253,"bid":19.6958,"ask":19.707}
{"timestamp":"2018-10-24 22:35:24","price":19.6312,"volume":15,"bid":19.6216,"ask":19.6407}
{"timestamp":"2018-10-24 22:37:24","price":19.6454,"volume":477,"bid":19.6343,"ask":19.6556}
{"timestamp":"2018-10-24 22:37:59","price":19.6491,"volume":328,"bid":19.6391,"ask":19.6595}
{"timestamp":"2018-10-24 22:38:07","price":19.7193,"volume":164,"bid":19.7094,"ask":19.7285}
{"timestamp":"2018-10-24 22:38:19","price":19.6643,"volume":46,"bid":19.6548,"ask":19.6643}
{"timestamp":"2018-10-24 22:46:25","price":19.4977,"volume":42,"bid":19.4878,"ask":19.4977}
{"timestamp":"2018-10-24 22:46:37","price":19.5755,"volume":74,"bid":19.5651,"ask":19.5854}
{"timestamp":"2018-10-24 22:46:39","price":19.4626,"volume":27,"bid":19.4527,"ask":19.472}
{"timestamp":"2018-10-24 22:50:37","price":19.5635,"volume":429,"bid":19.5635,"ask":19.5733}
{"timestamp":"2018-10-24 22:50:51","price":19.5738,"volume":329,"bid":19.5645,"ask":19.5738}
{"timestamp":"2018-10-24 22:50:52","price":19.6687,"volume":480,"bid":19.6596,"ask":19.6782}
{"timestamp":"2018-10-24 22:50:53","price":19.5618,"volume":487,"bid":19.5511,"ask":19.5618}
{"timestamp":"2018-10-24 22:51:48","price":19.5452,"volume":10,"bid":19.5452,"ask":19.5547}
{"timestamp":"2018-10-24 22:51:55","price":19.6538,"volume":3,"bid":19.6538,"ask":19.6644}
{"timestamp":"2018-10-24 22:52:43","price":19.5375,"volume":770,"bid":19.5277,"ask":19.5478}
{"timestamp":"2018-10-24 22:55:08","price":19.6204,"volume":28,"bid":19.6104,"ask":19.6297}
{"timestamp":"2018-10-24 22:57:10","price":19.586,"volume":1,"bid":19.5763,"ask":19.5963}
{"timestamp":"2018-10-24 22:58:44","price":19.5669,"volume":85,"bid":19.5573,"ask":19.5761}
{"timestamp":"2018-10-24 23:00:27","price":19.5172,"volume":263,"bid":19.5076,"ask":19.5267}
{"timestamp":"2018-10-24 23:01:23","price":19.4505,"volume":201,"bid":19.4409,"ask":19.46}
{"timestamp":"2018-10-24 23:01:25","price":19.4481,"volume":445,"bid":19.4383,"ask":19.4577}
{"timestamp":"2018-10-24 23:01:48","price":19.3857,"volume":63,"bid":19.3857,"ask":19.3953}
{"timestamp":"2018-10-24 23:01:50","price":19.3564,"volume":235,"bid":19.3462,"ask":19.3564}
{"timestamp":"2018-10-24 23:01:57","price":19.3486,"volume":33,"bid":19.3389,"ask":19.3582}
{"timestamp":"2018-10-24 23:02:55","price":19.5048,"volume":62,"bid":19.4946,"ask":19.5048}
{"timestamp":"2018-10-24 23:03:15","price":19.4928,"volume":1947,"bid":19.483,"ask":19.4928}
{"timestamp":"2018-10-24 23:03:22","price":19.5165,"volume":147,"bid":19.5052,"ask":19.5165}
{"timestamp":"2018-10-24 23:03:42","price":19.5369,"volume":328,"bid":19.5273,"ask":19.5464}
{"timestamp":"2018-10-24 23:03:45","price":19.5588,"volume":30,"bid":19.5483,"ask":19.5687}
{"timestamp":"2018-10-24 23:05:31","price":19.5148,"volume":5,"bid":19.5042,"ask":19.5256}
{"timestamp":"2018-10-24 23:05:43","price":19.476,"volume":24,"bid":19.476,"ask":19.4858}
{"timestamp":"2018-10-24 23:05:58","price":19.4901,"volume":1155,"bid":19.4799,"ask":19.4996}
{"timestamp":"2018-10-24 23:07:59","price":19.5169,"volume":47,"bid":19.5064,"ask":19.5169}
{"timestamp":"2018-10-24 23:09:54","price":19.5452,"volume":35,"bid":19.535,"ask":19.5547}
{"timestamp":"2018-10-24 23:12:42","price":19.5363,"volume":93,"bid":19.5275,"ask":19.5461}
{"timestamp":"2018-10-24 23:19:44","price":19.5461,"volume":122,"bid":19.5362,"ask":19.5558}
{"timestamp":"2018-10-24 23:25:16","price":19.5326,"volume":25,"bid":19.5218,"ask":19.5326}
{"timestamp":"2018-10-24 23:25:54","price":19.5441,"volume":143,"bid":19.5441,"ask":19.5539}
{"timestamp":"2018-10-24 23:30:11","price":19.5913,"volume":40,"bid":19.5818,"ask":19.5913}
{"timestamp":"2018-10-24 23:31:49","price":19.5851,"volume":21,"bid":19.5851,"ask":19.5961}
{"timestamp":"2018-10-24 23:34:24","price":19.6267,"volume":4,"bid":19.6172,"ask":19.6368}
{"timestamp":"2018-10-24 23:34:51","price":19.661,"volume":656,"bid":19.6505,"ask":19.661}
{"timestamp":"2018-10-24 23:37:50","price":19.5921,"volume":21,"bid":19.5832,"ask":19.601}
{"timestamp":"2018-10-24 23:39:08","price":19.5491,"volume":4,"bid":19.5399,"ask":19.5491}
{"timestamp":"2018-10-24 23:41:49","price":19.5904,"volume":241,"bid":19.5904,"ask":19.6009}
{"timestamp":"2018-10-24 23:41:50","price":19.5838,"volume":416,"bid":19.5748,"ask":19.5838}
{"timestamp":"2018-10-24 23:41:50","price":19.5536,"volume":151,"bid":19.5536,"ask":19.5633}
{"timestamp":"2018-10-24 23:43:00","price":19.5677,"volume":20,"bid":19.557,"ask":19.5777}
{"timestamp":"2018-10-24 23:43:00","price":19.5486,"volume":19,"bid":19.5384,"ask":19.5486}
{"timestamp":"2018-10-24 23:43:00","price":19.5595,"volume":25,"bid":19.5492,"ask":19.5692}
{"timestamp":"2018-10-24 23:43:07","price":19.6132,"volume":1,"bid":19.6026,"ask":19.6132}
{"timestamp":"2018-10-24 23:43:49","price":19.5898,"volume":61,"bid":19.5799,"ask":19.6005}
{"timestamp":"2018-10-24 23:48:02","price":19.6149,"volume":16,"bid":19.6052,"ask":19.6149}
{"timestamp":"2018-10-24 23:49:54","price":19.5516,"volume":984,"bid":19.5407,"ask":19.5516}
{"timestamp":"2018-10-24 23:50:56","price":19.5355,"volume":8,"bid":19.5355,"ask":19.5451}
{"timestamp":"2018-10-24 23:53:43","price":19.5813,"volume":328,"bid":19.5711,"ask":19.5813}
{"timestamp":"2018-10-24 23:54:00","price":19.6219,"volume":748,"bid":19.6123,"ask":19.6323}
{"timestamp":"2018-10-24 23:54:01","price":19.6094,"volume":164,"bid":19.5985,"ask":19.6094}
{"timestamp":"2018-10-24 23:54:08","price":19.6726,"volume":984,"bid":19.663,"ask":19.6818}
{"timestamp":"2018-10-24 23:55:24","price":19.5161,"volume":3,"bid":19.5161,"ask":19.5261}
{"timestamp":"2018-10-25 00:00:07","price":19.6208,"volume":464,"bid":19.6107,"ask":19.6208}
{"timestamp":"2018-10-25 00:00:10","price":19.5998,"volume":755,"bid":19.5898,"ask":19.5998}
{"timestamp":"2018-10-25 00:03:16","price":19.5474,"volume":9,"bid":19.5474,"ask":19.5566}
{"timestamp":"2018-10-25 00:03:57","price":19.5599,"volume":10,"bid":19.5497,"ask":19.5705}
{"timestamp":"2018-10-25 00:06:19","price":19.481,"volume":24,"bid":19.481,"ask":19.4914}
{"timestamp":"2018-10-25 00:08:30","price":19.5178,"volume":15,"bid":19.5078,"ask":19.5272}
{"timestamp":"2018-10-25 00:08:41","price":19.4914,"volume":6,"bid":19.4812,"ask":19.5015}
{"timestamp":"2018-10-25 00:08:51","price":19.5465,"volume":135,"bid":19.5465,"ask":19.5569}
{"timestamp":"2018-10-25 00:09:06","price":19.5684,"volume":63,"bid":19.5583,"ask":19.578}
{"timestamp":"2018-10-25 00:09:41","price":19.453,"volume":8,"bid":19.4438,"ask":19.453}
{"timestamp":"2018-10-25 00:09:55","price":19.5048,"volume":7,"bid":19.4948,"ask":19.5153}
{"timestamp":"2018-10-25 00:14:26","price":19.4767,"volume":6,"bid":19.4767,"ask":19.4876}
{"timestamp":"2018-10-25 00:23:04","price":19.5088,"volume":264,"bid":19.4976,"ask":19.5088}
{"timestamp":"2018-10-25 00:25:40","price":19.3878,"volume":98,"bid":19.3768,"ask":19.3977}
{"timestamp":"2018-10-25 00:25:51","price":19.474,"volume":7,"bid":19.4641,"ask":19.483}
{"timestamp":"2018-10-25 00:27:04","price":19.4362,"volume":2068,"bid":19.4269,"ask":19.4463}
{"timestamp":"2018-10-25 00:27:12","price":19.5183,"volume":132,"bid":19.5086,"ask":19.5183}
{"timestamp":"2018-10-25 00:27:14","price":19.5847,"volume":28,"bid":19.5847,"ask":19.595}
{"timestamp":"2018-10-25 00:27:16","price":19.476,"volume":74,"bid":19.4661,"ask":19.4854}
{"timestamp":"2018-10-25 00:27:52","price":19.5183,"volume":132,"bid":19.5183,"ask":19.5285}
{"timestamp":"2018-10-25 00:29:19","price":19.5,"volume":328,"bid":19.4895,"ask":19.5092}
{"timestamp":"2018-10-25 00:30:02","price":19.5136,"volume":378,"bid":19.504,"ask":19.5239}
{"timestamp":"2018-10-25 00:30:02","price":19.576,"volume":6,"bid":19.5655,"ask":19.5856}
{"timestamp":"2018-10-25 00:30:46","price":19.5236,"volume":269,"bid":19.5236,"ask":19.5332}
{"timestamp":"2018-10-25 00:34:14","price":19.4778,"volume":2,"bid":19.4679,"ask":19.4874}
{"timestamp":"2018-10-25 00:34:30","price":19.4851,"volume":33,"bid":19.4756,"ask":19.4952}
{"timestamp":"2018-10-25 00:37:33","price":19.5647,"volume":477,"bid":19.5546,"ask":19.5747}
{"timestamp":"2018-10-25 00:40:14","price":19.5552,"volume":139,"bid":19.546,"ask":19.5552}
{"timestamp":"2018-10-25 00:40:31","price":19.5101,"volume":6,"bid":19.5005,"ask":19.5201}
{"timestamp":"2018-10-25 00:42:24","price":19.5117,"volume":11,"bid":19.5117,"ask":19.5216}
{"timestamp":"2018-10-25 00:42:25","price":19.4615,"volume":476,"bid":19.4503,"ask":19.4708}
{"timestamp":"2018-10-25 00:42:58","price":19.4673,"volume":47,"bid":19.4574,"ask":19.4673}
{"timestamp":"2018-10-25 00:43:07","price":19.4536,"volume":160,"bid":19.4436,"ask":19.464}
{"timestamp":"2018-10-25 00:46:38","price":19.5295,"volume":188,"bid":19.5295,"ask":19.5397}
{"timestamp":"2018-10-25 00:52:40","price":19.4659,"volume":173,"bid":19.4558,"ask":19.4659}
{"timestamp":"2018-10-25 00:54:05","price":19.4897,"volume":246,"bid":19.4795,"ask":19.4998}
{"timestamp":"2018-10-25 00:55:06","price":19.4584,"volume":14,"bid":19.4584,"ask":19.4676}
{"timestamp":"2018-10-25 00:55:12","price":19.4651,"volume":49,"bid":19.4651,"ask":19.4753}
{"timestamp":"2018-10-25 00:56:53","price":19.4901,"volume":28,"bid":19.4806,"ask":19.4901}
{"timestamp":"2018-10-25 00:59:12","price":19.3661,"volume":12,"bid":19.3556,"ask":19.3661}
{"timestamp":"2018-10-25 01:00:24","price":19.5063,"volume":25,"bid":19.4965,"ask":19.5063}
{"timestamp":"2018-10-25 01:05:18","price":19.5258,"volume":5,"bid":19.5156,"ask":19.5258}
{"timestamp":"2018-10-25 01:05:19","price":19.5137,"volume":5,"bid":19.5051,"ask":19.5242}
{"timestamp":"2018-10-25 01:06:49","price":19.5505,"volume":4,"bid":19.5405,"ask":19.5505}
{"timestamp":"2018-10-25 01:07:56","price":19.4046,"volume":10,"bid":19.3951,"ask":19.4146}
{"timestamp":"2018-10-25 01:08:10","price":19.4475,"volume":3,"bid":19.4372,"ask":19.4578}
{"timestamp":"2018-10-25 01:09:06","price":19.4359,"volume":12,"bid":19.4255,"ask":19.446}
{"timestamp":"2018-10-25 01:10:13","price":19.3884,"volume":188,"bid":19.3776,"ask":19.3991}
{"timestamp":"2018-10-25 01:11:18","price":19.4567,"volume":17,"bid":19.446,"ask":19.4676}
{"timestamp":"2018-10-25 01:11:18","price":19.3834,"volume":14,"bid":19.3734,"ask":19.3927}
{"timestamp":"2018-10-25 01:12:22","price":19.4526,"volume":134,"bid":19.4426,"ask":19.4627}
{"timestamp":"2018-10-25 01:12:24","price":19.4314,"volume":208,"bid":19.4314,"ask":19.4412}
{"timestamp":"2018-10-25 01:12:51","price":19.4338,"volume":377,"bid":19.4241,"ask":19.4428}
{"timestamp":"2018-10-25 01:14:57","price":19.3886,"volume":3,"bid":19.378,"ask":19.3886}
{"timestamp":"2018-10-25 01:20:00","price":19.4486,"volume":5,"bid":19.4386,"ask":19.4486}
{"timestamp":"2018-10-25 01:20:03","price":19.4464,"volume":460,"bid":19.4464,"ask":19.4564}
{"timestamp":"2018-10-25 01:25:34","price":19.3962,"volume":984,"bid":19.3962,"ask":19.4069}
{"timestamp":"2018-10-25 01:25:59","price":19.3599,"volume":538,"bid":19.3599,"ask":19.37}
{"timestamp":"2018-10-25 01:27:04","price":19.4637,"volume":1,"bid":19.4637,"ask":19.4745}
{"timestamp":"2018-10-25 01:30:20","price":19.5788,"volume":4,"bid":19.5692,"ask":19.5891}
{"timestamp":"2018-10-25 01:31:23","price":19.463,"volume":656,"bid":19.4523,"ask":19.473}
{"timestamp":"2018-10-25 01:32:24","price":19.423,"volume":20,"bid":19.4131,"ask":19.4327}
{"timestamp":"2018-10-25 01:33:58","price":19.5105,"volume":33,"bid":19.5005,"ask":19.5105}
{"timestamp":"2018-10-25 01:37:47","price":19.542,"volume":5,"bid":19.5314,"ask":19.552}
{"timestamp":"2018-10-25 01:43:09","price":19.502,"volume":132,"bid":19.502,"ask":19.5124}
{"timestamp":"2018-10-25 01:43:10","price":19.5303,"volume":1996,"bid":19.5205,"ask":19.5409}
{"timestamp":"2018-10-25 01:43:14","price":19.4955,"volume":4,"bid":19.4955,"ask":19.5057}
{"timestamp":"2018-10-25 01:43:19","price":19.5228,"volume":29,"bid":19.5126,"ask":19.5228}
{"timestamp":"2018-10-25 01:45:25","price":19.519,"volume":984,"bid":19.5086,"ask":19.5299}
{"timestamp":"2018-10-25 01:45:55","price":19.5183,"volume":4,"bid":19.5183,"ask":19.5277}
{"timestamp":"2018-10-25 01:45:58","price":19.5245,"volume":656,"bid":19.514,"ask":19.5337}
{"timestamp":"2018-10-25 01:48:00","price":19.5355,"volume":5,"bid":19.5355,"ask":19.5445}
{"timestamp":"2018-10-25 01:48:36","price":19.5806,"volume":255,"bid":19.5709,"ask":19.5806}
{"timestamp":"2018-10-25 01:48:36","price":19.6064,"volume":5,"bid":19.596,"ask":19.6064}
{"timestamp":"2018-10-25 01:49:00","price":19.5257,"volume":132,"bid":19.5257,"ask":19.5361}
{"timestamp":"2018-10-25 01:52:01","price":19.5237,"volume":25,"bid":19.5237,"ask":19.5344}
{"timestamp":"2018-10-25 01:52:29","price":19.5068,"volume":8,"bid":19.4969,"ask":19.5068}
{"timestamp":"2018-10-25 01:55:26","price":19.5352,"volume":1,"bid":19.5352,"ask":19.5456}
{"timestamp":"2018-10-25 01:59:09","price":19.5305,"volume":7,"bid":19.5305,"ask":19.5399}
{"timestamp":"2018-10-25 02:02:44","price":19.6024,"volume":19,"bid":19.5931,"ask":19.6125}
{"timestamp":"2018-10-25 02:03:16","price":19.5381,"volume":1,"bid":19.5381,"ask":19.5478}
{"timestamp":"2018-10-25 02:08:24","price":19.6248,"volume":4,"bid":19.6148,"ask":19.6344}
{"timestamp":"2018-10-25 02:08:28","price":19.5439,"volume":74,"bid":19.5439,"ask":19.5544}
{"timestamp":"2018-10-25 02:09:01","price":19.5856,"volume":36,"bid":19.5758,"ask":19.594}
{"timestamp":"2018-10-25 02:09:58","price":19.5864,"volume":7,"bid":19.5773,"ask":19.5956}
{"timestamp":"2018-10-25 02:11:13","price":19.5599,"volume":328,"bid":19.5599,"ask":19.5702}
{"timestamp":"2018-10-25 02:12:24","price":19.5654,"volume":16,"bid":19.5553,"ask":19.5754}
{"timestamp":"2018-10-25 02:13:01","price":19.582,"volume":8,"bid":19.582,"ask":19.5914}
{"timestamp":"2018-10-25 02:13:40","price":19.5879,"volume":60,"bid":19.5779,"ask":19.5879}
{"timestamp":"2018-10-25 02:13:58","price":19.554,"volume":5,"bid":19.544,"ask":19.554}
{"timestamp":"2018-10-25 02:13:59","price":19.5292,"volume":324,"bid":19.5198,"ask":19.5397}
{"timestamp":"2018-10-25 02:15:42","price":19.5951,"volume":5,"bid":19.5851,"ask":19.5951}
{"timestamp":"2018-10-25 02:22:02","price":19.6066,"volume":25,"bid":19.5957,"ask":19.6066}
{"timestamp":"2018-10-25 02:22:39","price":19.5107,"volume":25,"bid":19.5009,"ask":19.5207}
{"timestamp":"2018-10-25 02:23:11","price":19.5594,"volume":5,"bid":19.5504,"ask":19.5594}
{"timestamp":"2018-10-25 02:23:16","price":19.4868,"volume":1,"bid":19.4868,"ask":19.4969}
{"timestamp":"2018-10-25 02:25:03","price":19.5032,"volume":7,"bid":19.493,"ask":19.5129}
{"timestamp":"2018-10-25 02:30:30","price":19.4856,"volume":5,"bid":19.4754,"ask":19.4947}
{"timestamp":"2018-10-25 02:31:29","price":19.5529,"volume":5,"bid":19.5529,"ask":19.563}
{"timestamp":"2018-10-25 02:32:55","price":19.5526,"volume":38,"bid":19.5526,"ask":19.5619}
{"timestamp":"2018-10-25 02:33:09","price":19.5808,"volume":13,"bid":19.5808,"ask":19.5903}
{"timestamp":"2018-10-25 02:34:46","price":19.4853,"volume":97,"bid":19.4853,"ask":19.4965}
{"timestamp":"2018-10-25 02:36:04","price":19.5608,"volume":536,"bid":19.55,"ask":19.5608}
{"timestamp":"2018-10-25 02:36:49","price":19.5179,"volume":328,"bid":19.5081,"ask":19.5276}
{"timestamp":"2018-10-25 02:37:01","price":19.5246,"volume":2,"bid":19.514,"ask":19.5342}
{"timestamp":"2018-10-25 02:39:32","price":19.5334,"volume":2,"bid":19.5242,"ask":19.5448}
{"timestamp":"2018-10-25 02:40:52","price":19.5404,"volume":386,"bid":19.5295,"ask":19.5505}
{"timestamp":"2018-10-25 02:43:08","price":19.5968,"volume":321,"bid":19.5868,"ask":19.6071}
{"timestamp":"2018-10-25 02:43:15","price":19.5116,"volume":328,"bid":19.502,"ask":19.5116}
{"timestamp":"2018-10-25 02:43:18","price":19.5084,"volume":328,"bid":19.4986,"ask":19.5084}
{"timestamp":"2018-10-25 02:44:01","price":19.454,"volume":328,"bid":19.4445,"ask":19.4642}
{"timestamp":"2018-10-25 02:47:20","price":19.5148,"volume":190,"bid":19.5047,"ask":19.5246}
{"timestamp":"2018-10-25 02:47:46","price":19.6048,"volume":320,"bid":19.5953,"ask":19.614}
{"timestamp":"2018-10-25 02:47:46","price":19.4924,"volume":9,"bid":19.4924,"ask":19.5021}
{"timestamp":"2018-10-25 02:48:18","price":19.4987,"volume":25,"bid":19.4884,"ask":19.5089}
{"timestamp":"2018-10-25 02:49:08","price":19.5658,"volume":5,"bid":19.5546,"ask":19.5757}
{"timestamp":"2018-10-25 02:54:25","price":19.493,"volume":324,"bid":19.4824,"ask":19.5042}
{"timestamp":"2018-10-25 02:55:12","price":19.4397,"volume":25,"bid":19.4298,"ask":19.4487}
{"timestamp":"2018-10-25 02:55:21","price":19.5096,"volume":5,"bid":19.5096,"ask":19.5193}
{"timestamp":"2018-10-25 02:56:48","price":19.4494,"volume":304,"bid":19.4494,"ask":19.4594}
{"timestamp":"2018-10-25 02:57:06","price":19.5075,"volume":324,"bid":19.4977,"ask":19.5075}
{"timestamp":"2018-10-25 02:57:14","price":19.5217,"volume":3,"bid":19.5217,"ask":19.5311}
{"timestamp":"2018-10-25 02:57:30","price":19.5331,"volume":324,"bid":19.5232,"ask":19.5331}
{"timestamp":"2018-10-25 02:57:43","price":19.5358,"volume":324,"bid":19.5358,"ask":19.5458}
{"timestamp":"2018-10-25 02:59:18","price":19.4514,"volume":328,"bid":19.4514,"ask":19.4622}
{"timestamp":"2018-10-25 03:02:41","price":19.5445,"volume":299,"bid":19.5445,"ask":19.5549}
{"timestamp":"2018-10-25 03:05:55","price":19.5094,"volume":6,"bid":19.5094,"ask":19.5203}
{"timestamp":"2018-10-25 03:07:28","price":19.4933,"volume":5,"bid":19.4828,"ask":19.5029}
{"timestamp":"2018-10-25 03:08:23","price":19.4655,"volume":1,"bid":19.4557,"ask":19.4655}
{"timestamp":"2018-10-25 03:12:01","price":19.5216,"volume":328,"bid":19.5216,"ask":19.5317}
{"timestamp":"2018-10-25 03:12:04","price":19.5516,"volume":9,"bid":19.5417,"ask":19.5516}
{"timestamp":"2018-10-25 03:12:40","price":19.5264,"volume":328,"bid":19.5156,"ask":19.5366}
{"timestamp":"2018-10-25 03:19:00","price":19.5032,"volume":328,"bid":19.4932,"ask":19.5125}
{"timestamp":"2018-10-25 03:19:38","price":19.5097,"volume":3,"bid":19.4995,"ask":19.5097}
{"timestamp":"2018-10-25 03:19:48","price":19.465,"volume":328,"bid":19.4545,"ask":19.465}
{"timestamp":"2018-10-25 03:19:52","price":19.5328,"volume":189,"bid":19.522,"ask":19.5328}
{"timestamp":"2018-10-25 03:22:43","price":19.4964,"volume":264,"bid":19.4867,"ask":19.5069}
{"timestamp":"2018-10-25 03:27:04","price":19.4861,"volume":15,"bid":19.4861,"ask":19.4964}
{"timestamp":"2018-10-25 03:30:20","price":19.445,"volume":656,"bid":19.4358,"ask":19.4557}
{"timestamp":"2018-10-25 03:30:20","price":19.4271,"volume":383,"bid":19.4271,"ask":19.438}
{"timestamp":"2018-10-25 03:30:21","price":19.4077,"volume":809,"bid":19.398,"ask":19.4176}
{"timestamp":"2018-10-25 03:31:10","price":19.3987,"volume":656,"bid":19.3987,"ask":19.4091}
{"timestamp":"2018-10-25 03:31:15","price":19.467,"volume":122,"bid":19.467,"ask":19.4769}
{"timestamp":"2018-10-25 03:31:21","price":19.4496,"volume":19,"bid":19.4403,"ask":19.4496}
{"timestamp":"2018-10-25 03:33:41","price":19.4051,"volume":21,"bid":19.3948,"ask":19.4162}
{"timestamp":"2018-10-25 03:33:42","price":19.3894,"volume":132,"bid":19.3799,"ask":19.3894}
{"timestamp":"2018-10-25 03:34:01","price":19.3204,"volume":164,"bid":19.3204,"ask":19.3307}
{"timestamp":"2018-10-25 03:34:04","price":19.3146,"volume":9,"bid":19.3046,"ask":19.3241}
{"timestamp":"2018-10-25 03:34:10","price":19.3815,"volume":19,"bid":19.3815,"ask":19.3922}
{"timestamp":"2018-10-25 03:35:10","price":19.3678,"volume":3,"bid":19.3573,"ask":19.3775}
{"timestamp":"2018-10-25 03:37:04","price":19.4286,"volume":5,"bid":19.4196,"ask":19.4286}
{"timestamp":"2018-10-25 03:40:11","price":19.415,"volume":54,"bid":19.4054,"ask":19.4254}
{"timestamp":"2018-10-25 03:41:05","price":19.3751,"volume":42,"bid":19.3751,"ask":19.3853}
{"timestamp":"2018-10-25 03:42:52","price":19.3276,"volume":331,"bid":19.3276,"ask":19.3367}
{"timestamp":"2018-10-25 03:44:11","price":19.3807,"volume":24,"bid":19.3707,"ask":19.3807}
{"timestamp":"2018-10-25 03:44:12","price":19.3423,"volume":5,"bid":19.3322,"ask":19.3526}
{"timestamp":"2018-10-25 03:45:15","price":19.4354,"volume":5,"bid":19.4249,"ask":19.4457}
{"timestamp":"2018-10-25 03:45:42","price":19.4477,"volume":199,"bid":19.4381,"ask":19.4563}
{"timestamp":"2018-10-25 03:45:45","price":19.3609,"volume":100,"bid":19.3509,"ask":19.3718}
{"timestamp":"2018-10-25 03:49:49","price":19.4363,"volume":324,"bid":19.4363,"ask":19.4467}
{"timestamp":"2018-10-25 03:50:28","price":19.4735,"volume":5,"bid":19.4735,"ask":19.4835}
{"timestamp":"2018-10-25 03:51:56","price":19.399,"volume":2,"bid":19.399,"ask":19.4089}
{"timestamp":"2018-10-25 03:52:01","price":19.4256,"volume":123,"bid":19.4155,"ask":19.4365}
{"timestamp":"2018-10-25 03:52:45","price":19.3527,"volume":40,"bid":19.3527,"ask":19.3622}
{"timestamp":"2018-10-25 03:53:30","price":19.4197,"volume":164,"bid":19.4197,"ask":19.4302}
{"timestamp":"2018-10-25 03:55:55","price":19.4218,"volume":1,"bid":19.4133,"ask":19.432}
{"timestamp":"2018-10-25 03:57:04","price":19.4066,"volume":42,"bid":19.3966,"ask":19.416}
{"timestamp":"2018-10-25 03:59:05","price":19.4926,"volume":72,"bid":19.4926,"ask":19.5027}
{"timestamp":"2018-10-25 04:02:59","price":19.4088,"volume":38,"bid":19.3991,"ask":19.4192}
{"timestamp":"2018-10-25 04:03:04","price":19.3625,"volume":328,"bid":19.3625,"ask":19.3728}
{"timestamp":"2018-10-25 04:03:11","price":19.5309,"volume":5,"bid":19.5203,"ask":19.5406}
{"timestamp":"2018-10-25 04:03:35","price":19.4541,"volume":328,"bid":19.4448,"ask":19.4641}
{"timestamp":"2018-10-25 04:03:38","price":19.5032,"volume":324,"bid":19.4936,"ask":19.5131}
{"timestamp":"2018-10-25 04:03:44","price":19.4313,"volume":5,"bid":19.4224,"ask":19.4313}
{"timestamp":"2018-10-25 04:04:29","price":19.4541,"volume":3,"bid":19.4436,"ask":19.4636}
{"timestamp":"2018-10-25 04:05:44","price":19.438,"volume":546,"bid":19.4272,"ask":19.4478}
{"timestamp":"2018-10-25 04:05:53","price":19.5383,"volume":284,"bid":19.5288,"ask":19.5485}
{"timestamp":"2018-10-25 04:06:36","price":19.4054,"volume":59,"bid":19.3962,"ask":19.4054}
{"timestamp":"2018-10-25 04:07:05","price":19.4417,"volume":328,"bid":19.4417,"ask":19.4516}
{"timestamp":"2018-10-25 04:08:16","price":19.4713,"volume":324,"bid":19.4713,"ask":19.4813}
{"timestamp":"2018-10-25 04:08:34","price":19.5133,"volume":4,"bid":19.5039,"ask":19.5133}
{"timestamp":"2018-10-25 04:08:37","price":19.5103,"volume":328,"bid":19.5002,"ask":19.5103}
{"timestamp":"2018-10-25 04:13:46","price":19.4342,"volume":670,"bid":19.4234,"ask":19.4442}
{"timestamp":"2018-10-25 04:14:34","price":19.4566,"volume":194,"bid":19.4459,"ask":19.4666}
{"timestamp":"2018-10-25 04:15:07","price":19.4574,"volume":70,"bid":19.4485,"ask":19.4574}
{"timestamp":"2018-10-25 04:15:11","price":19.4315,"volume":40,"bid":19.4217,"ask":19.442}
{"timestamp":"2018-10-25 04:22:57","price":19.4373,"volume":15,"bid":19.4279,"ask":19.4472}
{"timestamp":"2018-10-25 04:22:58","price":19.4877,"volume":1,"bid":19.4877,"ask":19.4977}
{"timestamp":"2018-10-25 04:25:02","price":19.4273,"volume":28,"bid":19.4273,"ask":19.4368}
{"timestamp":"2018-10-25 04:25:13","price":19.3925,"volume":5,"bid":19.382,"ask":19.4025}
{"timestamp":"2018-10-25 04:27:53","price":19.4492,"volume":159,"bid":19.4391,"ask":19.4492}
{"timestamp":"2018-10-25 04:28:10","price":19.4332,"volume":209,"bid":19.4227,"ask":19.4436}
{"timestamp":"2018-10-25 04:30:06","price":19.3961,"volume":7,"bid":19.386,"ask":19.4067}
{"timestamp":"2018-10-25 04:31:26","price":19.3511,"volume":802,"bid":19.3511,"ask":19.3611}
{"timestamp":"2018-10-25 04:31:53","price":19.3445,"volume":25,"bid":19.3348,"ask":19.3544}
{"timestamp":"2018-10-25 04:31:58","price":19.4679,"volume":132,"bid":19.4679,"ask":19.4784}
{"timestamp":"2018-10-25 04:32:10","price":19.4059,"volume":346,"bid":19.4059,"ask":19.4161}
{"timestamp":"2018-10-25 04:33:19","price":19.3796,"volume":10,"bid":19.3699,"ask":19.3796}
{"timestamp":"2018-10-25 04:33:43","price":19.351,"volume":5,"bid":19.3405,"ask":19.361}
{"timestamp":"2018-10-25 04:34:42","price":19.3269,"volume":6,"bid":19.3168,"ask":19.3368}
{"timestamp":"2018-10-25 04:35:34","price":19.3789,"volume":98,"bid":19.3789,"ask":19.3888}
{"timestamp":"2018-10-25 04:38:20","price":19.4175,"volume":217,"bid":19.4066,"ask":19.4275}
{"timestamp":"2018-10-25 04:38:22","price":19.373,"volume":46,"bid":19.363,"ask":19.3827}
{"timestamp":"2018-10-25 04:38:23","price":19.3514,"volume":23,"bid":19.3408,"ask":19.3613}
{"timestamp":"2018-10-25 04:38:24","price":19.3693,"volume":46,"bid":19.3591,"ask":19.3793}
{"timestamp":"2018-10-25 04:38:47","price":19.3377,"volume":6,"bid":19.3274,"ask":19.3377}
{"timestamp":"2018-10-25 04:39:50","price":19.2976,"volume":119,"bid":19.2976,"ask":19.307}
{"timestamp":"2018-10-25 04:45:06","price":19.3728,"volume":44,"bid":19.3637,"ask":19.3824}
{"timestamp":"2018-10-25 04:46:20","price":19.3929,"volume":7,"bid":19.3836,"ask":19.4023}
{"timestamp":"2018-10-25 04:46:32","price":19.395,"volume":4,"bid":19.395,"ask":19.4057}
{"timestamp":"2018-10-25 04:46:33","price":19.4021,"volume":3,"bid":19.4021,"ask":19.4125}
{"timestamp":"2018-10-25 04:47:40","price":19.3844,"volume":365,"bid":19.3744,"ask":19.3844}
{"timestamp":"2018-10-25 04:51:19","price":19.4933,"volume":328,"bid":19.4933,"ask":19.504}
{"timestamp":"2018-10-25 04:51:32","price":19.4084,"volume":241,"bid":19.4084,"ask":19.4188}
{"timestamp":"2018-10-25 04:52:47","price":19.4064,"volume":23,"bid":19.3963,"ask":19.4155}
{"timestamp":"2018-10-25 04:52:49","price":19.3804,"volume":328,"bid":19.3804,"ask":19.3899}
{"timestamp":"2018-10-25 04:53:02","price":19.4121,"volume":5,"bid":19.4009,"ask":19.4228}
{"timestamp":"2018-10-25 04:54:00","price":19.3518,"volume":262,"bid":19.3408,"ask":19.3622}
{"timestamp":"2018-10-25 04:55:21","price":19.3732,"volume":5,"bid":19.3732,"ask":19.3829}
{"timestamp":"2018-10-25 04:55:26","price":19.3972,"volume":16,"bid":19.387,"ask":19.4075}
{"timestamp":"2018-10-25 04:55:26","price":19.4262,"volume":21,"bid":19.4169,"ask":19.4359}
{"timestamp":"2018-10-25 04:55:30","price":19.427,"volume":32,"bid":19.417,"ask":19.4365}
{"timestamp":"2018-10-25 04:55:35","price":19.3999,"volume":5,"bid":19.3907,"ask":19.4098}
{"timestamp":"2018-10-25 04:55:36","price":19.4399,"volume":12,"bid":19.4399,"ask":19.4509}
{"timestamp":"2018-10-25 04:56:27","price":19.3948,"volume":13,"bid":19.3846,"ask":19.4044}
{"timestamp":"2018-10-25 04:57:57","price":19.4033,"volume":82,"bid":19.3938,"ask":19.4033}
{"timestamp":"2018-10-25 05:01:06","price":19.3329,"volume":19,"bid":19.3234,"ask":19.3423}
{"timestamp":"2018-10-25 05:02:10","price":19.3469,"volume":2,"bid":19.3368,"ask":19.3577}
{"timestamp":"2018-10-25 05:02:33","price":19.3511,"volume":5,"bid":19.3409,"ask":19.361}
{"timestamp":"2018-10-25 05:02:39","price":19.3638,"volume":5,"bid":19.3638,"ask":19.374}
{"timestamp":"2018-10-25 05:04:36","price":19.3682,"volume":5,"bid":19.3582,"ask":19.3682}
{"timestamp":"2018-10-25 05:06:11","price":19.3521,"volume":477,"bid":19.3428,"ask":19.3625}
{"timestamp":"2018-10-25 05:06:54","price":19.4038,"volume":5,"bid":19.3934,"ask":19.4038}
{"timestamp":"2018-10-25 05:07:24","price":19.3788,"volume":5,"bid":19.3694,"ask":19.3788}
{"timestamp":"2018-10-25 05:08:10","price":19.3145,"volume":656,"bid":19.3043,"ask":19.3145}
{"timestamp":"2018-10-25 05:09:14","price":19.3146,"volume":5,"bid":19.3032,"ask":19.3146}
{"timestamp":"2018-10-25 05:09:37","price":19.2711,"volume":2,"bid":19.2619,"ask":19.2819}
{"timestamp":"2018-10-25 05:09:41","price":19.2472,"volume":365,"bid":19.2366,"ask":19.2557}
{"timestamp":"2018-10-25 05:10:14","price":19.3439,"volume":164,"bid":19.3337,"ask":19.3439}
{"timestamp":"2018-10-25 05:10:24","price":19.2866,"volume":943,"bid":19.277,"ask":19.2866}
{"timestamp":"2018-10-25 05:10:53","price":19.2999,"volume":16,"bid":19.2899,"ask":19.2999}
{"timestamp":"2018-10-25 05:11:07","price":19.3689,"volume":9,"bid":19.3588,"ask":19.3785}
{"timestamp":"2018-10-25 05:15:12","price":19.3686,"volume":33,"bid":19.358,"ask":19.3686}
{"timestamp":"2018-10-25 05:17:11","price":19.3686,"volume":375,"bid":19.3584,"ask":19.3794}
{"timestamp":"2018-10-25 05:17:30","price":19.3631,"volume":296,"bid":19.354,"ask":19.3737}
{"timestamp":"2018-10-25 05:20:50","price":19.3427,"volume":1,"bid":19.3427,"ask":19.3528}
{"timestamp":"2018-10-25 05:20:52","price":19.3367,"volume":37,"bid":19.3259,"ask":19.347}
{"timestamp":"2018-10-25 05:25:08","price":19.3134,"volume":133,"bid":19.3042,"ask":19.3134}
{"timestamp":"2018-10-25 05:26:57","price":19.2818,"volume":4,"bid":19.2715,"ask":19.2914}
{"timestamp":"2018-10-25 05:29:14","price":19.3464,"volume":255,"bid":19.3364,"ask":19.3564}
{"timestamp":"2018-10-25 05:32:35","price":19.1828,"volume":5,"bid":19.1716,"ask":19.1926}
{"timestamp":"2018-10-25 05:32:41","price":19.2739,"volume":237,"bid":19.2634,"ask":19.2739}
{"timestamp":"2018-10-25 05:33:19","price":19.2653,"volume":7,"bid":19.2547,"ask":19.2653}
{"timestamp":"2018-10-25 05:34:27","price":19.2294,"volume":7,"bid":19.2294,"ask":19.2395}
{"timestamp":"2018-10-25 05:35:39","price":19.2512,"volume":7,"bid":19.2407,"ask":19.2618}
{"timestamp":"2018-10-25 05:35:40","price":19.1845,"volume":36,"bid":19.1743,"ask":19.1946}
{"timestamp":"2018-10-25 05:35:46","price":19.2116,"volume":17,"bid":19.2016,"ask":19.2116}
{"timestamp":"2018-10-25 05:35:50","price":19.1709,"volume":7,"bid":19.1606,"ask":19.1807}
{"timestamp":"2018-10-25 05:35:52","price":19.1783,"volume":3,"bid":19.1689,"ask":19.1882}
{"timestamp":"2018-10-25 05:36:13","price":19.2219,"volume":20,"bid":19.2106,"ask":19.2312}
{"timestamp":"2018-10-25 05:36:35","price":19.1668,"volume":38,"bid":19.1566,"ask":19.177}
{"timestamp":"2018-10-25 05:37:09","price":19.1494,"volume":54,"bid":19.1395,"ask":19.159}
{"timestamp":"2018-10-25 05:37:43","price":19.1618,"volume":7,"bid":19.1618,"ask":19.1716}
{"timestamp":"2018-10-25 05:37:52","price":19.104,"volume":7,"bid":19.0935,"ask":19.1135}
{"timestamp":"2018-10-25 05:37:54","price":19.0799,"volume":9,"bid":19.0799,"ask":19.0894}
{"timestamp":"2018-10-25 05:38:00","price":19.1309,"volume":156,"bid":19.1309,"ask":19.1404}
{"timestamp":"2018-10-25 05:38:01","price":19.0924,"volume":9,"bid":19.0822,"ask":19.1028}
{"timestamp":"2018-10-25 05:38:03","price":19.093,"volume":60,"bid":19.0823,"ask":19.1035}
{"timestamp":"2018-10-25 05:38:19","price":19.0817,"volume":12,"bid":19.072,"ask":19.092}
{"timestamp":"2018-10-25 05:38:33","price":19.0999,"volume":820,"bid":19.0999,"ask":19.1088}
{"timestamp":"2018-10-25 05:39:34","price":19.1662,"volume":5,"bid":19.1662,"ask":19.1771}
{"timestamp":"2018-10-25 05:40:16","price":19.23,"volume":30,"bid":19.23,"ask":19.2402}
{"timestamp":"2018-10-25 05:44:16","price":19.2907,"volume":264,"bid":19.2907,"ask":19.3016}
{"timestamp":"2018-10-25 05:44:51","price":19.2208,"volume":13,"bid":19.2101,"ask":19.231}
{"timestamp":"2018-10-25 05:46:26","price":19.1891,"volume":14,"bid":19.1891,"ask":19.1987}
{"timestamp":"2018-10-25 05:48:13","price":19.2184,"volume":110,"bid":19.2079,"ask":19.229}
{"timestamp":"2018-10-25 05:48:41","price":19.235,"volume":10,"bid":19.2254,"ask":19.2452}
{"timestamp":"2018-10-25 05:48:43","price":19.2642,"volume":9,"bid":19.2543,"ask":19.2642}
{"timestamp":"2018-10-25 05:49:08","price":19.3005,"volume":65,"bid":19.2914,"ask":19.3111}
{"timestamp":"2018-10-25 05:49:11","price":19.248,"volume":31,"bid":19.248,"ask":19.258}
{"timestamp":"2018-10-25 05:49:16","price":19.3162,"volume":122,"bid":19.3066,"ask":19.3261}
{"timestamp":"2018-10-25 05:49:32","price":19.2267,"volume":32,"bid":19.2168,"ask":19.2372}
{"timestamp":"2018-10-25 05:49:35","price":19.3398,"volume":3,"bid":19.3298,"ask":19.3498}
{"timestamp":"2018-10-25 05:51:50","price":19.2699,"volume":1119,"bid":19.2601,"ask":19.2802}
{"timestamp":"2018-10-25 05:53:08","price":19.237,"volume":63,"bid":19.227,"ask":19.2468}
{"timestamp":"2018-10-25 05:54:07","price":19.3249,"volume":328,"bid":19.315,"ask":19.335}
{"timestamp":"2018-10-25 05:55:03","price":19.3465,"volume":166,"bid":19.3465,"ask":19.3565}
{"timestamp":"2018-10-25 05:55:41","price":19.2629,"volume":328,"bid":19.2521,"ask":19.2741}
{"timestamp":"2018-10-25 05:56:00","price":19.2724,"volume":984,"bid":19.2629,"ask":19.2724}
{"timestamp":"2018-10-25 05:58:27","price":19.3844,"volume":328,"bid":19.374,"ask":19.3944}
{"timestamp":"2018-10-25 05:58:33","price":19.2679,"volume":328,"bid":19.2585,"ask":19.2776}
{"timestamp":"2018-10-25 05:58:54","price":19.3523,"volume":7,"bid":19.3424,"ask":19.3623}
{"timestamp":"2018-10-25 05:59:02","price":19.3504,"volume":4,"bid":19.3504,"ask":19.3605}
{"timestamp":"2018-10-25 05:59:05","price":19.3083,"volume":118,"bid":19.3083,"ask":19.3185}
{"timestamp":"2018-10-25 05:59:08","price":19.3598,"volume":22,"bid":19.3505,"ask":19.3702}
{"timestamp":"2018-10-25 05:59:28","price":19.3948,"volume":328,"bid":19.3948,"ask":19.4052}
{"timestamp":"2018-10-25 06:00:35","price":19.2358,"volume":6,"bid":19.2358,"ask":19.2452}
{"timestamp":"2018-10-25 06:01:40","price":19.3353,"volume":8,"bid":19.3248,"ask":19.3353}
{"timestamp":"2018-10-25 06:03:09","price":19.3379,"volume":32,"bid":19.3278,"ask":19.3482}
{"timestamp":"2018-10-25 06:03:23","price":19.3463,"volume":15,"bid":19.3359,"ask":19.356}
{"timestamp":"2018-10-25 06:04:21","price":19.4139,"volume":471,"bid":19.4033,"ask":19.4139}
{"timestamp":"2018-10-25 06:04:24","price":19.3838,"volume":432,"bid":19.3732,"ask":19.394}
{"timestamp":"2018-10-25 06:04:42","price":19.3179,"volume":816,"bid":19.3179,"ask":19.3276}
{"timestamp":"2018-10-25 06:04:44","price":19.3809,"volume":599,"bid":19.3701,"ask":19.3905}
{"timestamp":"2018-10-25 06:04:45","price":19.3747,"volume":62,"bid":19.3747,"ask":19.3843}
{"timestamp":"2018-10-25 06:05:57","price":19.3051,"volume":183,"bid":19.2955,"ask":19.3051}
{"timestamp":"2018-10-25 06:06:04","price":19.2949,"volume":132,"bid":19.2852,"ask":19.3049}
{"timestamp":"2018-10-25 06:06:21","price":19.2453,"volume":4,"bid":19.2358,"ask":19.2555}
{"timestamp":"2018-10-25 06:07:57","price":19.3173,"volume":13,"bid":19.307,"ask":19.3173}
{"timestamp":"2018-10-25 06:09:08","price":19.3964,"volume":6,"bid":19.3863,"ask":19.4063}
{"timestamp":"2018-10-25 06:09:57","price":19.3624,"volume":729,"bid":19.353,"ask":19.3624}
{"timestamp":"2018-10-25 06:10:01","price":19.3961,"volume":10,"bid":19.3863,"ask":19.4069}
{"timestamp":"2018-10-25 06:12:05","price":19.2424,"volume":10,"bid":19.2329,"ask":19.2521}
{"timestamp":"2018-10-25 06:12:22","price":19.3532,"volume":7,"bid":19.3427,"ask":19.3627}
{"timestamp":"2018-10-25 06:14:03","price":19.3658,"volume":143,"bid":19.3658,"ask":19.3757}
{"timestamp":"2018-10-25 06:15:14","price":19.368,"volume":1,"bid":19.3581,"ask":19.3777}
{"timestamp":"2018-10-25 06:18:11","price":19.4135,"volume":25,"bid":19.4135,"ask":19.4244}
{"timestamp":"2018-10-25 06:18:34","price":19.4011,"volume":7,"bid":19.3905,"ask":19.4112}
{"timestamp":"2018-10-25 06:20:07","price":19.3675,"volume":5,"bid":19.3566,"ask":19.3762}
{"timestamp":"2018-10-25 06:26:49","price":19.3227,"volume":4,"bid":19.3129,"ask":19.3326}
{"timestamp":"2018-10-25 06:30:29","price":19.4103,"volume":38,"bid":19.4103,"ask":19.4195}
{"timestamp":"2018-10-25 06:34:48","price":19.3429,"volume":53,"bid":19.3332,"ask":19.3528}
{"timestamp":"2018-10-25 06:36:54","price":19.3973,"volume":43,"bid":19.387,"ask":19.4072}
{"timestamp":"2018-10-25 06:37:52","price":19.3693,"volume":68,"bid":19.3596,"ask":19.3796}
{"timestamp":"2018-10-25 06:38:32","price":19.3733,"volume":28,"bid":19.3629,"ask":19.3733}
{"timestamp":"2018-10-25 06:40:05","price":19.4373,"volume":656,"bid":19.4278,"ask":19.4475}
{"timestamp":"2018-10-25 06:40:05","price":19.3214,"volume":8,"bid":19.3116,"ask":19.3318}
{"timestamp":"2018-10-25 06:41:08","price":19.3218,"volume":9,"bid":19.3119,"ask":19.3314}
{"timestamp":"2018-10-25 06:43:10","price":19.3809,"volume":102,"bid":19.371,"ask":19.3917}
{"timestamp":"2018-10-25 06:46:45","price":19.3183,"volume":302,"bid":19.3079,"ask":19.3273}
{"timestamp":"2018-10-25 06:54:11","price":19.3165,"volume":6,"bid":19.3064,"ask":19.3261}
{"timestamp":"2018-10-25 07:00:56","price":19.4025,"volume":10,"bid":19.3921,"ask":19.4121}
{"timestamp":"2018-10-25 07:01:18","price":19.3746,"volume":95,"bid":19.3641,"ask":19.3843}
{"timestamp":"2018-10-25 07:04:32","price":19.4054,"volume":15,"bid":19.3955,"ask":19.4054}
{"timestamp":"2018-10-25 07:05:51","price":19.4532,"volume":87,"bid":19.4435,"ask":19.4532}
{"timestamp":"2018-10-25 07:07:06","price":19.3194,"volume":8,"bid":19.3088,"ask":19.3194}
{"timestamp":"2018-10-25 07:10:26","price":19.4118,"volume":20,"bid":19.4118,"ask":19.422}
{"timestamp":"2018-10-25 07:12:03","price":19.4582,"volume":19,"bid":19.4484,"ask":19.4681}
{"timestamp":"2018-10-25 07:12:44","price":19.4303,"volume":318,"bid":19.4303,"ask":19.441}
{"timestamp":"2018-10-25 07:18:16","price":19.4333,"volume":33,"bid":19.4236,"ask":19.4431}
{"timestamp":"2018-10-25 07:22:48","price":19.4344,"volume":656,"bid":19.4344,"ask":19.4443}
{"timestamp":"2018-10-25 07:22:49","price":19.3208,"volume":286,"bid":19.3208,"ask":19.331}
{"timestamp":"2018-10-25 07:25:24","price":19.3454,"volume":9,"bid":19.3351,"ask":19.3551}
{"timestamp":"2018-10-25 07:26:31","price":19.3638,"volume":12,"bid":19.3537,"ask":19.3734}
{"timestamp":"2018-10-25 07:28:50","price":19.3563,"volume":147,"bid":19.3464,"ask":19.3563}
{"timestamp":"2018-10-25 07:30:28","price":19.3414,"volume":41,"bid":19.3414,"ask":19.351}
{"timestamp":"2018-10-25 07:30:35","price":19.3543,"volume":40,"bid":19.3443,"ask":19.3637}
{"timestamp":"2018-10-25 07:32:22","price":19.317,"volume":38,"bid":19.3071,"ask":19.3268}
{"timestamp":"2018-10-25 07:33:11","price":19.3442,"volume":2,"bid":19.3442,"ask":19.3538}
{"timestamp":"2018-10-25 07:38:35","price":19.4574,"volume":80,"bid":19.4472,"ask":19.4667}
{"timestamp":"2018-10-25 07:41:52","price":19.4242,"volume":1241,"bid":19.4242,"ask":19.4342}
{"timestamp":"2018-10-25 07:42:38","price":19.3581,"volume":657,"bid":19.3581,"ask":19.368}
{"timestamp":"2018-10-25 07:45:24","price":19.3587,"volume":36,"bid":19.3489,"ask":19.3686}
{"timestamp":"2018-10-25 07:46:41","price":19.3891,"volume":487,"bid":19.3793,"ask":19.399}
{"timestamp":"2018-10-25 07:48:21","price":19.4081,"volume":65,"bid":19.3972,"ask":19.4182}
{"timestamp":"2018-10-25 07:49:25","price":19.3369,"volume":1,"bid":19.3272,"ask":19.3463}
{"timestamp":"2018-10-25 07:53:11","price":19.3985,"volume":6,"bid":19.3882,"ask":19.4081}
{"timestamp":"2018-10-25 07:53:15","price":19.3265,"volume":599,"bid":19.316,"ask":19.3369}
{"timestamp":"2018-10-25 07:53:29","price":19.3438,"volume":422,"bid":19.3336,"ask":19.3438}
{"timestamp":"2018-10-25 07:53:47","price":19.299,"volume":87,"bid":19.2891,"ask":19.3094}
{"timestamp":"2018-10-25 07:54:43","price":19.3061,"volume":48,"bid":19.2962,"ask":19.3165}
{"timestamp":"2018-10-25 07:56:18","price":19.2543,"volume":963,"bid":19.2441,"ask":19.2633}
{"timestamp":"2018-10-25 07:58:16","price":19.366,"volume":477,"bid":19.3558,"ask":19.3757}
{"timestamp":"2018-10-25 07:58:53","price":19.309,"volume":656,"bid":19.2991,"ask":19.3193}
{"timestamp":"2018-10-25 07:59:17","price":19.3169,"volume":1312,"bid":19.307,"ask":19.3266}
{"timestamp":"2018-10-25 07:59:42","price":19.3734,"volume":95,"bid":19.3628,"ask":19.3831}
{"timestamp":"2018-10-25 08:02:35","price":19.2958,"volume":3,"bid":19.2863,"ask":19.2958}
{"timestamp":"2018-10-25 08:03:20","price":19.3371,"volume":87,"bid":19.3371,"ask":19.347}
{"timestamp":"2018-10-25 08:04:55","price":19.3231,"volume":9,"bid":19.3134,"ask":19.3335}
{"timestamp":"2018-10-25 08:04:58","price":19.368,"volume":87,"bid":19.358,"ask":19.368}
{"timestamp":"2018-10-25 08:11:54","price":19.2845,"volume":43,"bid":19.2845,"ask":19.2945}
{"timestamp":"2018-10-25 08:13:39","price":19.3346,"volume":55,"bid":19.3244,"ask":19.3448}
{"timestamp":"2018-10-25 08:14:51","price":19.2916,"volume":328,"bid":19.2823,"ask":19.3023}
{"timestamp":"2018-10-25 08:16:33","price":19.2953,"volume":7,"bid":19.285,"ask":19.2953}
{"timestamp":"2018-10-25 08:16:58","price":19.1943,"volume":820,"bid":19.1844,"ask":19.2043}
{"timestamp":"2018-10-25 08:17:12","price":19.2293,"volume":106,"bid":19.2196,"ask":19.2293}
{"timestamp":"2018-10-25 08:17:26","price":19.1854,"volume":3,"bid":19.1759,"ask":19.1953}
{"timestamp":"2018-10-25 08:17:36","price":19.2472,"volume":103,"bid":19.2371,"ask":19.2571}
{"timestamp":"2018-10-25 08:17:42","price":19.2591,"volume":189,"bid":19.2591,"ask":19.2688}
{"timestamp":"2018-10-25 08:18:38","price":19.2184,"volume":10,"bid":19.2072,"ask":19.2184}
{"timestamp":"2018-10-25 08:20:12","price":19.295,"volume":176,"bid":19.285,"ask":19.295}
{"timestamp":"2018-10-25 08:21:52","price":19.2865,"volume":122,"bid":19.2757,"ask":19.2865}
{"timestamp":"2018-10-25 08:22:16","price":19.2858,"volume":17,"bid":19.2756,"ask":19.2858}
{"timestamp":"2018-10-25 08:22:36","price":19.2268,"volume":306,"bid":19.2268,"ask":19.237}
{"timestamp":"2018-10-25 08:23:24","price":19.2135,"volume":820,"bid":19.2035,"ask":19.2237}
{"timestamp":"2018-10-25 08:23:24","price":19.2321,"volume":984,"bid":19.2227,"ask":19.2418}
{"timestamp":"2018-10-25 08:23:25","price":19.2072,"volume":256,"bid":19.1967,"ask":19.217}
{"timestamp":"2018-10-25 08:23:37","price":19.2244,"volume":138,"bid":19.2151,"ask":19.2244}
{"timestamp":"2018-10-25 08:24:13","price":19.2048,"volume":93,"bid":19.1967,"ask":19.2048}
{"timestamp":"2018-10-25 08:24:43","price":19.1819,"volume":26,"bid":19.1724,"ask":19.1819}
{"timestamp":"2018-10-25 08:24:44","price":19.1542,"volume":820,"bid":19.1438,"ask":19.1643}
{"timestamp":"2018-10-25 08:27:44","price":19.2957,"volume":22,"bid":19.2859,"ask":19.3061}
{"timestamp":"2018-10-25 08:30:20","price":19.2831,"volume":30,"bid":19.2739,"ask":19.2831}
{"timestamp":"2018-10-25 08:31:47","price":19.3235,"volume":10,"bid":19.3132,"ask":19.3344}
{"timestamp":"2018-10-25 08:32:03","price":19.2559,"volume":75,"bid":19.246,"ask":19.2665}
{"timestamp":"2018-10-25 08:32:40","price":19.2899,"volume":119,"bid":19.2899,"ask":19.2997}
{"timestamp":"2018-10-25 08:32:49","price":19.3102,"volume":984,"bid":19.2996,"ask":19.319}
{"timestamp":"2018-10-25 08:33:06","price":19.2961,"volume":1795,"bid":19.2859,"ask":19.3056}
{"timestamp":"2018-10-25 08:33:06","price":19.2971,"volume":55,"bid":19.2867,"ask":19.3071}
{"timestamp":"2018-10-25 08:34:00","price":19.2524,"volume":94,"bid":19.2423,"ask":19.2618}
{"timestamp":"2018-10-25 08:34:29","price":19.3118,"volume":20,"bid":19.3021,"ask":19.3215}
{"timestamp":"2018-10-25 08:35:13","price":19.3336,"volume":103,"bid":19.3231,"ask":19.3336}
{"timestamp":"2018-10-25 08:36:04","price":19.2641,"volume":91,"bid":19.254,"ask":19.275}
{"timestamp":"2018-10-25 08:36:05","price":19.2863,"volume":7,"bid":19.2762,"ask":19.2968}
{"timestamp":"2018-10-25 08:36:05","price":19.2103,"volume":1818,"bid":19.2103,"ask":19.2207}
{"timestamp":"2018-10-25 08:36:27","price":19.2746,"volume":10,"bid":19.2746,"ask":19.2844}
{"timestamp":"2018-10-25 08:36:30","price":19.3701,"volume":1968,"bid":19.3594,"ask":19.3809}
{"timestamp":"2018-10-25 08:37:21","price":19.2754,"volume":2016,"bid":19.2646,"ask":19.2853}
{"timestamp":"2018-10-25 08:38:10","price":19.3733,"volume":11,"bid":19.3628,"ask":19.3733}
{"timestamp":"2018-10-25 08:38:43","price":19.3485,"volume":2084,"bid":19.3387,"ask":19.3588}
{"timestamp":"2018-10-25 08:39:47","price":19.3322,"volume":984,"bid":19.3322,"ask":19.3429}
{"timestamp":"2018-10-25 08:41:44","price":19.3954,"volume":93,"bid":19.3855,"ask":19.4054}
{"timestamp":"2018-10-25 08:41:57","price":19.3554,"volume":7,"bid":19.3456,"ask":19.3665}
{"timestamp":"2018-10-25 08:43:14","price":19.4157,"volume":374,"bid":19.4058,"ask":19.4258}
{"timestamp":"2018-10-25 08:43:27","price":19.4038,"volume":175,"bid":19.3934,"ask":19.4038}
{"timestamp":"2018-10-25 08:44:42","price":19.3861,"volume":19,"bid":19.3763,"ask":19.3964}
{"timestamp":"2018-10-25 08:46:37","price":19.3597,"volume":5,"bid":19.3493,"ask":19.3597}
{"timestamp":"2018-10-25 08:46:37","price":19.4256,"volume":19,"bid":19.4159,"ask":19.4359}
{"timestamp":"2018-10-25 08:47:09","price":19.4647,"volume":984,"bid":19.4544,"ask":19.4754}
{"timestamp":"2018-10-25 08:50:35","price":19.395,"volume":33,"bid":19.3851,"ask":19.4046}
{"timestamp":"2018-10-25 08:52:08","price":19.4673,"volume":92,"bid":19.4574,"ask":19.4673}
{"timestamp":"2018-10-25 08:56:30","price":19.386,"volume":10,"bid":19.375,"ask":19.3956}
{"timestamp":"2018-10-25 09:02:27","price":19.3788,"volume":58,"bid":19.3691,"ask":19.3888}
{"timestamp":"2018-10-25 09:02:58","price":19.45,"volume":5,"bid":19.4393,"ask":19.45}
{"timestamp":"2018-10-25 09:03:04","price":19.5166,"volume":87,"bid":19.5057,"ask":19.5166}
{"timestamp":"2018-10-25 09:04:26","price":19.3932,"volume":4,"bid":19.3835,"ask":19.3932}
{"timestamp":"2018-10-25 09:04:59","price":19.3878,"volume":34,"bid":19.3778,"ask":19.3972}
{"timestamp":"2018-10-25 09:05:02","price":19.3853,"volume":4,"bid":19.3756,"ask":19.3952}
{"timestamp":"2018-10-25 09:05:55","price":19.37,"volume":4,"bid":19.3593,"ask":19.3799}
{"timestamp":"2018-10-25 09:06:53","price":19.353,"volume":29,"bid":19.3434,"ask":19.363}
{"timestamp":"2018-10-25 09:07:35","price":19.3887,"volume":4,"bid":19.3887,"ask":19.3991}
{"timestamp":"2018-10-25 09:08:20","price":19.3851,"volume":4,"bid":19.3752,"ask":19.3943}
{"timestamp":"2018-10-25 09:09:24","price":19.3225,"volume":4,"bid":19.3225,"ask":19.3327}
{"timestamp":"2018-10-25 09:10:55","price":19.3707,"volume":4,"bid":19.3607,"ask":19.3811}
{"timestamp":"2018-10-25 09:11:39","price":19.3584,"volume":4,"bid":19.3584,"ask":19.3674}
{"timestamp":"2018-10-25 09:11:48","price":19.3969,"volume":365,"bid":19.3875,"ask":19.4066}
{"timestamp":"2018-10-25 09:14:34","price":19.293,"volume":4,"bid":19.293,"ask":19.303}
{"timestamp":"2018-10-25 09:14:44","price":19.3228,"volume":1355,"bid":19.3133,"ask":19.3328}
{"timestamp":"2018-10-25 09:14:51","price":19.376,"volume":146,"bid":19.3657,"ask":19.3857}
{"timestamp":"2018-10-25 09:15:27","price":19.3167,"volume":5,"bid":19.3071,"ask":19.3167}
{"timestamp":"2018-10-25 09:15:45","price":19.2794,"volume":4,"bid":19.2689,"ask":19.289}
{"timestamp":"2018-10-25 09:16:11","price":19.3844,"volume":2,"bid":19.374,"ask":19.3844}
{"timestamp":"2018-10-25 09:16:44","price":19.3565,"volume":239,"bid":19.3469,"ask":19.3672}
{"timestamp":"2018-10-25 09:16:56","price":19.3218,"volume":9,"bid":19.3127,"ask":19.3311}
{"timestamp":"2018-10-25 09:17:19","price":19.2217,"volume":4,"bid":19.2112,"ask":19.2326}
{"timestamp":"2018-10-25 09:18:11","price":19.3305,"volume":656,"bid":19.3204,"ask":19.3401}
{"timestamp":"2018-10-25 09:18:49","price":19.3216,"volume":112,"bid":19.3121,"ask":19.3216}
{"timestamp":"2018-10-25 09:19:10","price":19.3334,"volume":8,"bid":19.3235,"ask":19.3438}
{"timestamp":"2018-10-25 09:19:24","price":19.3159,"volume":88,"bid":19.3055,"ask":19.3159}
{"timestamp":"2018-10-25 09:19:29","price":19.2682,"volume":82,"bid":19.2583,"ask":19.2789}
{"timestamp":"2018-10-25 09:20:00","price":19.3032,"volume":4,"bid":19.2925,"ask":19.3032}
{"timestamp":"2018-10-25 09:22:40","price":19.3014,"volume":4,"bid":19.2918,"ask":19.3014}
{"timestamp":"2018-10-25 09:23:09","price":19.2938,"volume":244,"bid":19.2938,"ask":19.3032}
{"timestamp":"2018-10-25 09:23:27","price":19.3316,"volume":2,"bid":19.3216,"ask":19.3424}
{"timestamp":"2018-10-25 09:23:28","price":19.3904,"volume":1374,"bid":19.38,"ask":19.4002}
{"timestamp":"2018-10-25 09:23:31","price":19.3609,"volume":21,"bid":19.3507,"ask":19.3708}
{"timestamp":"2018-10-25 09:23:51","price":19.2836,"volume":96,"bid":19.2743,"ask":19.2836}
{"timestamp":"2018-10-25 09:25:52","price":19.266,"volume":26,"bid":19.266,"ask":19.2759}
{"timestamp":"2018-10-25 09:29:36","price":19.275,"volume":197,"bid":19.2651,"ask":19.284}
{"timestamp":"2018-10-25 09:30:18","price":19.3046,"volume":88,"bid":19.2947,"ask":19.3149}
{"timestamp":"2018-10-25 09:32:25","price":19.3232,"volume":656,"bid":19.3128,"ask":19.3334}
{"timestamp":"2018-10-25 09:33:14","price":19.2657,"volume":10,"bid":19.2553,"ask":19.2657}
{"timestamp":"2018-10-25 09:34:09","price":19.3172,"volume":4,"bid":19.3074,"ask":19.3172}
{"timestamp":"2018-10-25 09:35:23","price":19.3109,"volume":56,"bid":19.3011,"ask":19.3204}
{"timestamp":"2018-10-25 09:36:05","price":19.3239,"volume":88,"bid":19.3138,"ask":19.3334}
{"timestamp":"2018-10-25 09:37:18","price":19.3307,"volume":34,"bid":19.3207,"ask":19.3402}
{"timestamp":"2018-10-25 09:37:26","price":19.1948,"volume":410,"bid":19.1849,"ask":19.2049}
{"timestamp":"2018-10-25 09:39:51","price":19.2745,"volume":13,"bid":19.2643,"ask":19.2841}
{"timestamp":"2018-10-25 09:41:05","price":19.2381,"volume":88,"bid":19.229,"ask":19.2488}
{"timestamp":"2018-10-25 09:41:48","price":19.2642,"volume":23,"bid":19.2534,"ask":19.274}
{"timestamp":"2018-10-25 09:42:14","price":19.3419,"volume":189,"bid":19.3324,"ask":19.3419}
{"timestamp":"2018-10-25 09:44:30","price":19.2615,"volume":1390,"bid":19.2522,"ask":19.2615}
{"timestamp":"2018-10-25 09:45:15","price":19.295,"volume":195,"bid":19.295,"ask":19.305}
{"timestamp":"2018-10-25 09:45:49","price":19.2215,"volume":10,"bid":19.2123,"ask":19.2312}
{"timestamp":"2018-10-25 09:46:35","price":19.2513,"volume":10,"bid":19.2513,"ask":19.2617}
{"timestamp":"2018-10-25 09:47:42","price":19.3003,"volume":3,"bid":19.2908,"ask":19.3092}
{"timestamp":"2018-10-25 09:49:13","price":19.2185,"volume":17,"bid":19.2185,"ask":19.2293}
{"timestamp":"2018-10-25 09:51:00","price":19.2189,"volume":243,"bid":19.2189,"ask":19.2292}
{"timestamp":"2018-10-25 09:51:36","price":19.2086,"volume":365,"bid":19.2086,"ask":19.2186}
{"timestamp":"2018-10-25 09:53:15","price":19.252,"volume":4,"bid":19.2422,"ask":19.252}
{"timestamp":"2018-10-25 09:56:32","price":19.2057,"volume":969,"bid":19.1955,"ask":19.2057}
{"timestamp":"2018-10-25 09:56:34","price":19.2379,"volume":365,"bid":19.2282,"ask":19.2488}
{"timestamp":"2018-10-25 09:56:42","price":19.1726,"volume":7,"bid":19.1726,"ask":19.1829}
{"timestamp":"2018-10-25 09:58:37","price":19.174,"volume":26,"bid":19.164,"ask":19.1846}
{"timestamp":"2018-10-25 09:58:41","price":19.1396,"volume":365,"bid":19.1287,"ask":19.1496}
{"timestamp":"2018-10-25 09:58:44","price":19.1363,"volume":984,"bid":19.1274,"ask":19.1471}
{"timestamp":"2018-10-25 09:58:44","price":19.2256,"volume":126,"bid":19.2162,"ask":19.2256}
{"timestamp":"2018-10-25 09:58:54","price":19.1686,"volume":33,"bid":19.1589,"ask":19.1788}
{"timestamp":"2018-10-25 09:59:05","price":19.1991,"volume":26,"bid":19.1991,"ask":19.2087}
{"timestamp":"2018-10-25 09:59:54","price":19.2239,"volume":26,"bid":19.2136,"ask":19.2239}
{"timestamp":"2018-10-25 10:02:13","price":19.3158,"volume":21,"bid":19.3045,"ask":19.3252}
{"timestamp":"2018-10-25 10:02:28","price":19.3555,"volume":33,"bid":19.3459,"ask":19.3661}
{"timestamp":"2018-10-25 10:03:10","price":19.2806,"volume":26,"bid":19.2702,"ask":19.2806}
{"timestamp":"2018-10-25 10:04:45","price":19.2509,"volume":37,"bid":19.2509,"ask":19.2605}
{"timestamp":"2018-10-25 10:06:19","price":19.2582,"volume":4,"bid":19.2481,"ask":19.2682}
{"timestamp":"2018-10-25 10:08:00","price":19.2207,"volume":1827,"bid":19.2109,"ask":19.2207}
{"timestamp":"2018-10-25 10:08:14","price":19.1885,"volume":709,"bid":19.1777,"ask":19.1982}
{"timestamp":"2018-10-25 10:08:25","price":19.1556,"volume":12,"bid":19.1464,"ask":19.1556}
{"timestamp":"2018-10-25 10:11:10","price":19.2382,"volume":4,"bid":19.2278,"ask":19.2474}
{"timestamp":"2018-10-25 10:11:12","price":19.1187,"volume":3,"bid":19.1187,"ask":19.1292}
{"timestamp":"2018-10-25 10:12:03","price":19.1822,"volume":31,"bid":19.1822,"ask":19.1914}
{"timestamp":"2018-10-25 10:12:33","price":19.1225,"volume":328,"bid":19.111,"ask":19.1225}
{"timestamp":"2018-10-25 10:14:57","price":19.1583,"volume":246,"bid":19.1479,"ask":19.1685}
{"timestamp":"2018-10-25 10:15:24","price":19.0996,"volume":16,"bid":19.0892,"ask":19.1092}
{"timestamp":"2018-10-25 10:15:28","price":19.12,"volume":241,"bid":19.109,"ask":19.1295}
{"timestamp":"2018-10-25 10:15:30","price":19.1305,"volume":1640,"bid":19.1204,"ask":19.1406}
{"timestamp":"2018-10-25 10:15:32","price":19.0282,"volume":328,"bid":19.0184,"ask":19.0383}
{"timestamp":"2018-10-25 10:15:41","price":19.0806,"volume":1,"bid":19.0708,"ask":19.0894}
{"timestamp":"2018-10-25 10:15:43","price":19.1677,"volume":10,"bid":19.1677,"ask":19.1773}
{"timestamp":"2018-10-25 10:16:45","price":19.205,"volume":656,"bid":19.1958,"ask":19.205}
{"timestamp":"2018-10-25 10:17:16","price":19.1159,"volume":10,"bid":19.1159,"ask":19.1252}
{"timestamp":"2018-10-25 10:17:34","price":19.1145,"volume":26,"bid":19.105,"ask":19.1247}
{"timestamp":"2018-10-25 10:18:00","price":19.131,"volume":156,"bid":19.12,"ask":19.131}
{"timestamp":"2018-10-25 10:18:06","price":19.0551,"volume":22,"bid":19.0444,"ask":19.065}
{"timestamp":"2018-10-25 10:18:56","price":19.1208,"volume":11,"bid":19.1111,"ask":19.1321}
{"timestamp":"2018-10-25 10:18:56","price":19.1433,"volume":5,"bid":19.1328,"ask":19.1525}
{"timestamp":"2018-10-25 10:19:34","price":19.0526,"volume":120,"bid":19.0526,"ask":19.0632}
{"timestamp":"2018-10-25 10:20:36","price":19.1372,"volume":56,"bid":19.1372,"ask":19.1478}
{"timestamp":"2018-10-25 10:20:38","price":19.1272,"volume":178,"bid":19.1169,"ask":19.1272}
{"timestamp":"2018-10-25 10:20:42","price":19.0859,"volume":16,"bid":19.0859,"ask":19.0955}
{"timestamp":"2018-10-25 10:22:14","price":19.1615,"volume":656,"bid":19.1615,"ask":19.1724}
{"timestamp":"2018-10-25 10:22:28","price":19.2411,"volume":38,"bid":19.2316,"ask":19.2411}
{"timestamp":"2018-10-25 10:22:45","price":19.1429,"volume":1,"bid":19.1329,"ask":19.1429}
{"timestamp":"2018-10-25 10:22:45","price":19.0839,"volume":10,"bid":19.0742,"ask":19.0839}
{"timestamp":"2018-10-25 10:22:51","price":19.2037,"volume":60,"bid":19.1942,"ask":19.2131}
{"timestamp":"2018-10-25 10:23:05","price":19.1843,"volume":687,"bid":19.174,"ask":19.1943}
{"timestamp":"2018-10-25 10:23:26","price":19.1717,"volume":10,"bid":19.1717,"ask":19.1818}
{"timestamp":"2018-10-25 10:24:46","price":19.2425,"volume":4,"bid":19.2425,"ask":19.2528}
{"timestamp":"2018-10-25 10:25:58","price":19.1981,"volume":1,"bid":19.1892,"ask":19.1981}
{"timestamp":"2018-10-25 10:26:12","price":19.162,"volume":12,"bid":19.162,"ask":19.1717}
{"timestamp":"2018-10-25 10:26:20","price":19.1811,"volume":2,"bid":19.1711,"ask":19.1913}
{"timestamp":"2018-10-25 10:26:37","price":19.1714,"volume":1,"bid":19.1617,"ask":19.1812}
{"timestamp":"2018-10-25 10:31:10","price":19.232,"volume":38,"bid":19.2214,"ask":19.232}
{"timestamp":"2018-10-25 10:31:46","price":19.1494,"volume":132,"bid":19.1401,"ask":19.1593}
{"timestamp":"2018-10-25 10:32:45","price":19.1394,"volume":93,"bid":19.1296,"ask":19.1394}
{"timestamp":"2018-10-25 10:32:49","price":19.2211,"volume":7,"bid":19.2111,"ask":19.2316}
{"timestamp":"2018-10-25 10:34:05","price":19.136,"volume":1,"bid":19.136,"ask":19.145}
{"timestamp":"2018-10-25 10:34:55","price":19.2036,"volume":315,"bid":19.2036,"ask":19.2148}
{"timestamp":"2018-10-25 10:40:38","price":19.2275,"volume":8,"bid":19.2179,"ask":19.2372}
{"timestamp":"2018-10-25 10:41:05","price":19.3111,"volume":35,"bid":19.3007,"ask":19.3216}
{"timestamp":"2018-10-25 10:41:17","price":19.2719,"volume":14,"bid":19.2719,"ask":19.2818}
{"timestamp":"2018-10-25 10:41:59","price":19.2457,"volume":30,"bid":19.2358,"ask":19.2553}
{"timestamp":"2018-10-25 10:42:11","price":19.2632,"volume":3,"bid":19.2541,"ask":19.2733}
{"timestamp":"2018-10-25 10:43:38","price":19.2611,"volume":984,"bid":19.2508,"ask":19.2611}
{"timestamp":"2018-10-25 10:48:30","price":19.2467,"volume":25,"bid":19.2371,"ask":19.2576}
{"timestamp":"2018-10-25 10:48:53","price":19.2715,"volume":33,"bid":19.2613,"ask":19.2819}
{"timestamp":"2018-10-25 10:49:04","price":19.2733,"volume":73,"bid":19.2733,"ask":19.2832}
{"timestamp":"2018-10-25 10:50:14","price":19.2772,"volume":5,"bid":19.2673,"ask":19.2772}
{"timestamp":"2018-10-25 10:50:50","price":19.2935,"volume":3,"bid":19.2843,"ask":19.2935}
{"timestamp":"2018-10-25 10:52:48","price":19.2721,"volume":2,"bid":19.2617,"ask":19.2721}
{"timestamp":"2018-10-25 10:52:52","price":19.3055,"volume":7,"bid":19.3055,"ask":19.3158}
{"timestamp":"2018-10-25 11:00:57","price":19.3237,"volume":29,"bid":19.3127,"ask":19.3344}
{"timestamp":"2018-10-25 11:02:01","price":19.2328,"volume":233,"bid":19.2225,"ask":19.2436}
{"timestamp":"2018-10-25 11:02:02","price":19.3101,"volume":473,"bid":19.2993,"ask":19.3198}
{"timestamp":"2018-10-25 11:02:37","price":19.2033,"volume":23,"bid":19.1932,"ask":19.2143}
{"timestamp":"2018-10-25 11:03:20","price":19.1562,"volume":365,"bid":19.1458,"ask":19.1562}
{"timestamp":"2018-10-25 11:03:30","price":19.2361,"volume":7,"bid":19.2269,"ask":19.2454}
{"timestamp":"2018-10-25 11:05:18","price":19.2123,"volume":1968,"bid":19.2017,"ask":19.2223}
{"timestamp":"2018-10-25 11:06:10","price":19.3251,"volume":11,"bid":19.3158,"ask":19.3347}
{"timestamp":"2018-10-25 11:06:21","price":19.2174,"volume":473,"bid":19.2072,"ask":19.2274}
{"timestamp":"2018-10-25 11:06:46","price":19.2688,"volume":1205,"bid":19.2592,"ask":19.2787}
{"timestamp":"2018-10-25 11:07:30","price":19.2923,"volume":3,"bid":19.2823,"ask":19.302}
{"timestamp":"2018-10-25 11:07:35","price":19.3684,"volume":1968,"bid":19.359,"ask":19.3775}
{"timestamp":"2018-10-25 11:07:46","price":19.217,"volume":9,"bid":19.2061,"ask":19.2277}
{"timestamp":"2018-10-25 11:07:54","price":19.3197,"volume":1,"bid":19.3197,"ask":19.33}
{"timestamp":"2018-10-25 11:08:38","price":19.3165,"volume":4,"bid":19.306,"ask":19.3267}
{"timestamp":"2018-10-25 11:10:13","price":19.3358,"volume":26,"bid":19.3265,"ask":19.3447}
{"timestamp":"2018-10-25 11:10:16","price":19.2729,"volume":48,"bid":19.2631,"ask":19.2832}
{"timestamp":"2018-10-25 11:10:18","price":19.3252,"volume":820,"bid":19.3152,"ask":19.3358}
{"timestamp":"2018-10-25 11:10:25","price":19.319,"volume":26,"bid":19.3097,"ask":19.3291}
{"timestamp":"2018-10-25 11:10:30","price":19.3611,"volume":4,"bid":19.351,"ask":19.3713}
{"timestamp":"2018-10-25 11:10:30","price":19.364,"volume":4,"bid":19.3533,"ask":19.364}
{"timestamp":"2018-10-25 11:10:33","price":19.3904,"volume":37,"bid":19.381,"ask":19.401}
{"timestamp":"2018-10-25 11:11:03","price":19.3487,"volume":3,"bid":19.339,"ask":19.3583}
{"timestamp":"2018-10-25 11:14:15","price":19.3611,"volume":4,"bid":19.3611,"ask":19.3713}
{"timestamp":"2018-10-25 11:15:01","price":19.3193,"volume":3,"bid":19.3095,"ask":19.3193}
{"timestamp":"2018-10-25 11:17:02","price":19.2824,"volume":4,"bid":19.2824,"ask":19.2924}
{"timestamp":"2018-10-25 11:19:15","price":19.3431,"volume":14,"bid":19.3334,"ask":19.3431}
{"timestamp":"2018-10-25 11:19:18","price":19.2725,"volume":65,"bid":19.2628,"ask":19.2823}
{"timestamp":"2018-10-25 11:19:41","price":19.2707,"volume":4,"bid":19.2707,"ask":19.2807}
{"timestamp":"2018-10-25 11:21:30","price":19.3009,"volume":3,"bid":19.3009,"ask":19.3102}
{"timestamp":"2018-10-25 11:22:20","price":19.2884,"volume":4,"bid":19.2791,"ask":19.2993}
{"timestamp":"2018-10-25 11:26:27","price":19.3069,"volume":44,"bid":19.3069,"ask":19.3163}
{"timestamp":"2018-10-25 11:28:16","price":19.3373,"volume":91,"bid":19.3273,"ask":19.3476}
{"timestamp":"2018-10-25 11:29:41","price":19.3318,"volume":328,"bid":19.3218,"ask":19.3424}
{"timestamp":"2018-10-25 11:30:17","price":19.3008,"volume":11,"bid":19.3008,"ask":19.3107}
{"timestamp":"2018-10-25 11:30:47","price":19.3205,"volume":656,"bid":19.3109,"ask":19.33}
{"timestamp":"2018-10-25 11:30:47","price":19.2583,"volume":806,"bid":19.2477,"ask":19.2686}
{"timestamp":"2018-10-25 11:31:23","price":19.2899,"volume":4,"bid":19.2797,"ask":19.2998}
{"timestamp":"2018-10-25 11:31:34","price":19.3177,"volume":6,"bid":19.3078,"ask":19.3275}
{"timestamp":"2018-10-25 11:32:16","price":19.2606,"volume":12838,"bid":19.2502,"ask":19.2703}
{"timestamp":"2018-10-25 11:32:47","price":19.3004,"volume":4,"bid":19.3004,"ask":19.3095}
{"timestamp":"2018-10-25 11:33:24","price":19.2978,"volume":750,"bid":19.2874,"ask":19.3074}
{"timestamp":"2018-10-25 11:33:46","price":19.3127,"volume":14,"bid":19.3026,"ask":19.3127}
{"timestamp":"2018-10-25 11:33:49","price":19.276,"volume":2,"bid":19.276,"ask":19.286}
{"timestamp":"2018-10-25 11:36:27","price":19.2707,"volume":4,"bid":19.2615,"ask":19.2804}
{"timestamp":"2018-10-25 11:36:58","price":19.3099,"volume":4,"bid":19.3099,"ask":19.3202}
{"timestamp":"2018-10-25 11:38:13","price":19.2178,"volume":29,"bid":19.2088,"ask":19.2178}
{"timestamp":"2018-10-25 11:45:40","price":19.241,"volume":5,"bid":19.2309,"ask":19.241}
{"timestamp":"2018-10-25 11:45:48","price":19.3289,"volume":561,"bid":19.3196,"ask":19.3393}
{"timestamp":"2018-10-25 11:46:16","price":19.2746,"volume":5,"bid":19.2643,"ask":19.2746}
{"timestamp":"2018-10-25 11:47:21","price":19.2406,"volume":54,"bid":19.2316,"ask":19.251}
{"timestamp":"2018-10-25 11:47:45","price":19.3189,"volume":60,"bid":19.3098,"ask":19.3303}
{"timestamp":"2018-10-25 11:51:32","price":19.2807,"volume":120,"bid":19.2715,"ask":19.2807}
{"timestamp":"2018-10-25 11:52:33","price":19.3178,"volume":92,"bid":19.3073,"ask":19.328}
{"timestamp":"2018-10-25 11:55:58","price":19.2614,"volume":51,"bid":19.2518,"ask":19.2713}
{"timestamp":"2018-10-25 12:00:11","price":19.3294,"volume":2,"bid":19.3195,"ask":19.3388}
{"timestamp":"2018-10-25 12:01:51","price":19.3685,"volume":33,"bid":19.3584,"ask":19.3783}
{"timestamp":"2018-10-25 12:01:53","price":19.3189,"volume":154,"bid":19.3088,"ask":19.3295}
{"timestamp":"2018-10-25 12:07:23","price":19.3781,"volume":1,"bid":19.3689,"ask":19.3781}
{"timestamp":"2018-10-25 12:08:48","price":19.3997,"volume":38,"bid":19.3997,"ask":19.4098}
{"timestamp":"2018-10-25 12:11:36","price":19.3387,"volume":47,"bid":19.3387,"ask":19.3487}
{"timestamp":"2018-10-25 12:12:17","price":19.2526,"volume":3,"bid":19.2429,"ask":19.2631}
{"timestamp":"2018-10-25 12:15:01","price":19.3556,"volume":8,"bid":19.346,"ask":19.3654}
{"timestamp":"2018-10-25 12:15:29","price":19.3589,"volume":134,"bid":19.3589,"ask":19.3687}
{"timestamp":"2018-10-25 12:16:23","price":19.3181,"volume":43,"bid":19.3181,"ask":19.3292}
{"timestamp":"2018-10-25 12:21:23","price":19.2835,"volume":328,"bid":19.2835,"ask":19.2936}
{"timestamp":"2018-10-25 12:21:37","price":19.3066,"volume":26,"bid":19.2964,"ask":19.3165}
{"timestamp":"2018-10-25 12:21:49","price":19.1813,"volume":4,"bid":19.1721,"ask":19.1908}
{"timestamp":"2018-10-25 12:24:02","price":19.2455,"volume":16,"bid":19.2362,"ask":19.2559}
{"timestamp":"2018-10-25 12:24:54","price":19.2518,"volume":328,"bid":19.2419,"ask":19.2616}
{"timestamp":"2018-10-25 12:28:02","price":19.2955,"volume":3,"bid":19.2849,"ask":19.2955}
{"timestamp":"2018-10-25 12:28:14","price":19.3147,"volume":4,"bid":19.3051,"ask":19.325}
{"timestamp":"2018-10-25 12:29:27","price":19.2646,"volume":71,"bid":19.2541,"ask":19.2741}
{"timestamp":"2018-10-25 12:30:42","price":19.2942,"volume":4,"bid":19.2842,"ask":19.3049}
{"timestamp":"2018-10-25 12:31:38","price":19.2568,"volume":4,"bid":19.2479,"ask":19.267}
{"timestamp":"2018-10-25 12:32:46","price":19.3326,"volume":1,"bid":19.3222,"ask":19.3422}
{"timestamp":"2018-10-25 12:35:27","price":19.3215,"volume":6,"bid":19.3115,"ask":19.331}
{"timestamp":"2018-10-25 12:35:39","price":19.289,"volume":9,"bid":19.2788,"ask":19.2988}
{"timestamp":"2018-10-25 12:35:40","price":19.3189,"volume":9,"bid":19.3189,"ask":19.3287}
{"timestamp":"2018-10-25 12:35:56","price":19.2812,"volume":23,"bid":19.2812,"ask":19.292}
{"timestamp":"2018-10-25 12:35:56","price":19.276,"volume":210,"bid":19.276,"ask":19.2862}
{"timestamp":"2018-10-25 12:37:02","price":19.2721,"volume":3,"bid":19.2623,"ask":19.282}
{"timestamp":"2018-10-25 12:40:59","price":19.3235,"volume":3,"bid":19.3135,"ask":19.3235}
{"timestamp":"2018-10-25 12:41:00","price":19.2875,"volume":1,"bid":19.2776,"ask":19.2875}
{"timestamp":"2018-10-25 12:46:44","price":19.2556,"volume":88,"bid":19.2457,"ask":19.2556}
{"timestamp":"2018-10-25 12:51:03","price":19.2612,"volume":3,"bid":19.2511,"ask":19.2612}
{"timestamp":"2018-10-25 12:52:06","price":19.2897,"volume":3,"bid":19.2801,"ask":19.2897}
{"timestamp":"2018-10-25 12:54:28","price":19.3267,"volume":1006,"bid":19.3161,"ask":19.3267}
{"timestamp":"2018-10-25 12:55:37","price":19.2259,"volume":29,"bid":19.2165,"ask":19.2355}
{"timestamp":"2018-10-25 12:58:21","price":19.344,"volume":17,"bid":19.3333,"ask":19.344}
{"timestamp":"2018-10-25 12:58:26","price":19.2497,"volume":22,"bid":19.2409,"ask":19.2497}
{"timestamp":"2018-10-25 12:59:14","price":19.3083,"volume":88,"bid":19.3083,"ask":19.319}
{"timestamp":"2018-10-25 13:01:11","price":19.2831,"volume":153,"bid":19.2831,"ask":19.2931}
{"timestamp":"2018-10-25 13:02:03","price":19.226,"volume":62,"bid":19.226,"ask":19.2361}
{"timestamp":"2018-10-25 13:02:22","price":19.2717,"volume":1,"bid":19.2613,"ask":19.2818}
{"timestamp":"2018-10-25 13:03:33","price":19.198,"volume":4,"bid":19.1872,"ask":19.198}
{"timestamp":"2018-10-25 13:03:35","price":19.283,"volume":14,"bid":19.2735,"ask":19.2931}
{"timestamp":"2018-10-25 13:05:10","price":19.2815,"volume":3,"bid":19.2815,"ask":19.291}
{"timestamp":"2018-10-25 13:05:13","price":19.2485,"volume":947,"bid":19.2377,"ask":19.2485}
{"timestamp":"2018-10-25 13:05:36","price":19.2558,"volume":328,"bid":19.2456,"ask":19.2663}
{"timestamp":"2018-10-25 13:07:04","price":19.4038,"volume":328,"bid":19.3941,"ask":19.414}
{"timestamp":"2018-10-25 13:07:21","price":19.2772,"volume":20,"bid":19.267,"ask":19.2876}
{"timestamp":"2018-10-25 13:07:31","price":19.28,"volume":4,"bid":19.28,"ask":19.2899}
{"timestamp":"2018-10-25 13:08:37","price":19.2983,"volume":328,"bid":19.2879,"ask":19.2983}
{"timestamp":"2018-10-25 13:08:54","price":19.3122,"volume":53,"bid":19.302,"ask":19.3224}
{"timestamp":"2018-10-25 13:10:57","price":19.3687,"volume":2,"bid":19.359,"ask":19.3798}
{"timestamp":"2018-10-25 13:11:29","price":19.3764,"volume":4100,"bid":19.3668,"ask":19.3764}
{"timestamp":"2018-10-25 13:11:30","price":19.4554,"volume":328,"bid":19.4449,"ask":19.4554}
{"timestamp":"2018-10-25 13:14:05","price":19.2837,"volume":4,"bid":19.2748,"ask":19.2837}
{"timestamp":"2018-10-25 13:15:49","price":19.3461,"volume":33,"bid":19.3368,"ask":19.3565}
{"timestamp":"2018-10-25 13:16:16","price":19.4332,"volume":3,"bid":19.423,"ask":19.4332}
{"timestamp":"2018-10-25 13:16:40","price":19.447,"volume":4,"bid":19.437,"ask":19.457}
{"timestamp":"2018-10-25 13:17:41","price":19.3831,"volume":520,"bid":19.373,"ask":19.3918}
{"timestamp":"2018-10-25 13:18:30","price":19.3312,"volume":87,"bid":19.3205,"ask":19.3312}
{"timestamp":"2018-10-25 13:19:21","price":19.4179,"volume":12,"bid":19.4084,"ask":19.4179}
{"timestamp":"2018-10-25 13:19:28","price":19.3902,"volume":176,"bid":19.3902,"ask":19.4}
{"timestamp":"2018-10-25 13:19:39","price":19.3894,"volume":4,"bid":19.3794,"ask":19.3992}
{"timestamp":"2018-10-25 13:21:43","price":19.4584,"volume":1848,"bid":19.4481,"ask":19.4683}
{"timestamp":"2018-10-25 13:22:39","price":19.374,"volume":4,"bid":19.374,"ask":19.3841}
{"timestamp":"2018-10-25 13:32:35","price":19.3768,"volume":33,"bid":19.3671,"ask":19.3874}
{"timestamp":"2018-10-25 13:34:41","price":19.3629,"volume":80,"bid":19.352,"ask":19.3629}
{"timestamp":"2018-10-25 13:35:22","price":19.361,"volume":33,"bid":19.3514,"ask":19.3716}
{"timestamp":"2018-10-25 13:36:33","price":19.3231,"volume":5,"bid":19.3231,"ask":19.3326}
{"timestamp":"2018-10-25 13:37:04","price":19.3959,"volume":1,"bid":19.3959,"ask":19.4053}
{"timestamp":"2018-10-25 13:37:18","price":19.3634,"volume":1126,"bid":19.3529,"ask":19.3736}
{"timestamp":"2018-10-25 13:38:47","price":19.393,"volume":24,"bid":19.393,"ask":19.4025}
{"timestamp":"2018-10-25 13:39:08","price":19.3824,"volume":8,"bid":19.3728,"ask":19.3824}
{"timestamp":"2018-10-25 13:40:03","price":19.4228,"volume":45,"bid":19.4228,"ask":19.4326}
{"timestamp":"2018-10-25 13:40:49","price":19.3489,"volume":7,"bid":19.3489,"ask":19.3584}
{"timestamp":"2018-10-25 13:41:22","price":19.4639,"volume":143,"bid":19.454,"ask":19.4732}
{"timestamp":"2018-10-25 13:41:52","price":19.4242,"volume":11,"bid":19.4141,"ask":19.4242}
{"timestamp":"2018-10-25 13:45:53","price":19.388,"volume":5,"bid":19.3782,"ask":19.388}
{"timestamp":"2018-10-25 13:48:59","price":19.3917,"volume":246,"bid":19.3817,"ask":19.3917}
{"timestamp":"2018-10-25 13:49:06","price":19.2848,"volume":93,"bid":19.2756,"ask":19.2935}
{"timestamp":"2018-10-25 13:49:23","price":19.4515,"volume":5,"bid":19.4412,"ask":19.4515}
{"timestamp":"2018-10-25 13:50:16","price":19.2727,"volume":6,"bid":19.2623,"ask":19.2823}
{"timestamp":"2018-10-25 13:51:32","price":19.308,"volume":21,"bid":19.2984,"ask":19.3183}
{"timestamp":"2018-10-25 13:51:34","price":19.367,"volume":1542,"bid":19.367,"ask":19.3773}
{"timestamp":"2018-10-25 13:51:43","price":19.3473,"volume":6,"bid":19.3385,"ask":19.3574}
{"timestamp":"2018-10-25 13:51:54","price":19.3807,"volume":328,"bid":19.3702,"ask":19.3909}
{"timestamp":"2018-10-25 13:52:58","price":19.2811,"volume":46,"bid":19.2706,"ask":19.2811}
{"timestamp":"2018-10-25 13:53:07","price":19.3057,"volume":9,"bid":19.2959,"ask":19.3057}
{"timestamp":"2018-10-25 13:54:12","price":19.2092,"volume":33,"bid":19.1998,"ask":19.2092}
{"timestamp":"2018-10-25 13:54:14","price":19.2894,"volume":455,"bid":19.2799,"ask":19.2994}
{"timestamp":"2018-10-25 13:55:20","price":19.2716,"volume":3,"bid":19.2617,"ask":19.2819}
{"timestamp":"2018-10-25 13:57:00","price":19.355,"volume":22,"bid":19.3449,"ask":19.355}
{"timestamp":"2018-10-25 13:59:46","price":19.3119,"volume":2,"bid":19.3016,"ask":19.3213}
{"timestamp":"2018-10-25 14:02:13","price":19.3271,"volume":895,"bid":19.3176,"ask":19.3271}
{"timestamp":"2018-10-25 14:03:18","price":19.3536,"volume":328,"bid":19.3536,"ask":19.3631}
{"timestamp":"2018-10-25 14:03:23","price":19.2451,"volume":361,"bid":19.2343,"ask":19.2555}
{"timestamp":"2018-10-25 14:06:31","price":19.3704,"volume":9,"bid":19.3596,"ask":19.3809}
{"timestamp":"2018-10-25 14:06:50","price":19.3188,"volume":33,"bid":19.3081,"ask":19.3292}
{"timestamp":"2018-10-25 14:08:58","price":19.3738,"volume":14,"bid":19.364,"ask":19.3738}
{"timestamp":"2018-10-25 14:12:58","price":19.3664,"volume":65,"bid":19.3563,"ask":19.3768}
{"timestamp":"2018-10-25 14:15:39","price":19.2266,"volume":945,"bid":19.2169,"ask":19.2365}
{"timestamp":"2018-10-25 14:15:40","price":19.2871,"volume":3280,"bid":19.2871,"ask":19.2967}
{"timestamp":"2018-10-25 14:15:40","price":19.2009,"volume":88,"bid":19.1908,"ask":19.2114}
{"timestamp":"2018-10-25 14:15:42","price":19.2348,"volume":2800,"bid":19.225,"ask":19.2451}
{"timestamp":"2018-10-25 14:15:47","price":19.2498,"volume":477,"bid":19.2401,"ask":19.2597}
{"timestamp":"2018-10-25 14:15:47","price":19.3063,"volume":10,"bid":19.3063,"ask":19.3159}
{"timestamp":"2018-10-25 14:15:49","price":19.2501,"volume":319,"bid":19.24,"ask":19.2501}
{"timestamp":"2018-10-25 14:19:58","price":19.2287,"volume":6,"bid":19.2182,"ask":19.2287}
{"timestamp":"2018-10-25 14:20:00","price":19.2019,"volume":5,"bid":19.2019,"ask":19.2115}
{"timestamp":"2018-10-25 14:20:23","price":19.3202,"volume":15,"bid":19.3097,"ask":19.3294}
{"timestamp":"2018-10-25 14:23:08","price":19.2763,"volume":30,"bid":19.2671,"ask":19.2863}
{"timestamp":"2018-10-25 14:24:14","price":19.3076,"volume":129,"bid":19.3076,"ask":19.3176}
{"timestamp":"2018-10-25 14:24:28","price":19.2021,"volume":88,"bid":19.1917,"ask":19.2121}
{"timestamp":"2018-10-25 14:29:49","price":19.3289,"volume":33,"bid":19.3187,"ask":19.3289}
{"timestamp":"2018-10-25 14:30:51","price":19.312,"volume":150,"bid":19.3021,"ask":19.312}
{"timestamp":"2018-10-25 14:31:10","price":19.3291,"volume":62,"bid":19.319,"ask":19.3291}
{"timestamp":"2018-10-25 14:34:23","price":19.255,"volume":605,"bid":19.2454,"ask":19.255}
{"timestamp":"2018-10-25 14:35:07","price":19.2856,"volume":63,"bid":19.2753,"ask":19.2955}
{"timestamp":"2018-10-25 14:35:23","price":19.3018,"volume":5,"bid":19.2926,"ask":19.3124}
{"timestamp":"2018-10-25 14:36:16","price":19.3151,"volume":17,"bid":19.3055,"ask":19.326}
{"timestamp":"2018-10-25 14:36:21","price":19.2787,"volume":304,"bid":19.2692,"ask":19.2887}
{"timestamp":"2018-10-25 14:36:26","price":19.3362,"volume":227,"bid":19.3362,"ask":19.3464}
{"timestamp":"2018-10-25 14:39:24","price":19.2654,"volume":1,"bid":19.2548,"ask":19.2754}
{"timestamp":"2018-10-25 14:39:55","price":19.3255,"volume":830,"bid":19.3255,"ask":19.3356}
{"timestamp":"2018-10-25 14:40:49","price":19.2048,"volume":25,"bid":19.195,"ask":19.2048}
{"timestamp":"2018-10-25 14:42:07","price":19.2617,"volume":328,"bid":19.252,"ask":19.2716}
{"timestamp":"2018-10-25 14:44:42","price":19.2994,"volume":11,"bid":19.2994,"ask":19.3084}
{"timestamp":"2018-10-25 14:46:41","price":19.292,"volume":33,"bid":19.2811,"ask":19.3025}
{"timestamp":"2018-10-25 14:49:26","price":19.3033,"volume":24,"bid":19.2933,"ask":19.3033}
{"timestamp":"2018-10-25 14:51:59","price":19.2883,"volume":116,"bid":19.2786,"ask":19.2987}
{"timestamp":"2018-10-25 14:52:12","price":19.301,"volume":78,"bid":19.291,"ask":19.301}
{"timestamp":"2018-10-25 14:52:45","price":19.3419,"volume":849,"bid":19.3317,"ask":19.3522}
{"timestamp":"2018-10-25 14:54:47","price":19.2659,"volume":1640,"bid":19.2659,"ask":19.2754}
{"timestamp":"2018-10-25 14:57:24","price":19.3302,"volume":3,"bid":19.3211,"ask":19.3399}
{"timestamp":"2018-10-25 14:57:44","price":19.2937,"volume":56,"bid":19.2837,"ask":19.3036}
{"timestamp":"2018-10-25 14:58:26","price":19.2725,"volume":12,"bid":19.2624,"ask":19.283}
{"timestamp":"2018-10-25 15:01:21","price":19.3139,"volume":1141,"bid":19.3046,"ask":19.3244}
{"timestamp":"2018-10-25 15:03:50","price":19.3184,"volume":388,"bid":19.3083,"ask":19.3184}
{"timestamp":"2018-10-25 15:05:34","price":19.2658,"volume":36,"bid":19.2568,"ask":19.2757}
{"timestamp":"2018-10-25 15:06:41","price":19.3291,"volume":328,"bid":19.3187,"ask":19.3389}
{"timestamp":"2018-10-25 15:08:03","price":19.3134,"volume":15,"bid":19.3032,"ask":19.324}
{"timestamp":"2018-10-25 15:08:04","price":19.3379,"volume":88,"bid":19.3286,"ask":19.3482}
{"timestamp":"2018-10-25 15:12:11","price":19.3014,"volume":684,"bid":19.292,"ask":19.3128}
{"timestamp":"2018-10-25 15:13:01","price":19.3167,"volume":46,"bid":19.3067,"ask":19.3264}
{"timestamp":"2018-10-25 15:13:54","price":19.2634,"volume":189,"bid":19.2634,"ask":19.2741}
{"timestamp":"2018-10-25 15:13:55","price":19.2924,"volume":250,"bid":19.2924,"ask":19.3035}
{"timestamp":"2018-10-25 15:15:20","price":19.3057,"volume":2,"bid":19.2952,"ask":19.3057}
{"timestamp":"2018-10-25 15:15:24","price":19.3198,"volume":2,"bid":19.3198,"ask":19.3308}
{"timestamp":"2018-10-25 15:23:25","price":19.3455,"volume":94,"bid":19.3362,"ask":19.3547}
{"timestamp":"2018-10-25 15:24:25","price":19.3638,"volume":3,"bid":19.3539,"ask":19.375}
{"timestamp":"2018-10-25 15:25:53","price":19.3778,"volume":1464,"bid":19.3685,"ask":19.3873}
{"timestamp":"2018-10-25 15:26:35","price":19.3648,"volume":87,"bid":19.3551,"ask":19.3749}
{"timestamp":"2018-10-25 15:26:45","price":19.3042,"volume":157,"bid":19.2949,"ask":19.3042}
{"timestamp":"2018-10-25 15:27:46","price":19.3582,"volume":9,"bid":19.3477,"ask":19.3582}
{"timestamp":"2018-10-25 15:30:03","price":19.3372,"volume":7,"bid":19.3274,"ask":19.3372}
{"timestamp":"2018-10-25 15:30:04","price":19.4025,"volume":48,"bid":19.392,"ask":19.412}
{"timestamp":"2018-10-25 15:32:19","price":19.3415,"volume":25,"bid":19.3415,"ask":19.3517}
{"timestamp":"2018-10-25 15:32:25","price":19.3447,"volume":31,"bid":19.3351,"ask":19.3546}
{"timestamp":"2018-10-25 15:32:27","price":19.322,"volume":12,"bid":19.3118,"ask":19.3317}
{"timestamp":"2018-10-25 15:33:37","price":19.3508,"volume":8,"bid":19.3411,"ask":19.3508}
{"timestamp":"2018-10-25 15:34:30","price":19.3363,"volume":7,"bid":19.3363,"ask":19.3467}
{"timestamp":"2018-10-25 15:35:25","price":19.3761,"volume":57,"bid":19.3761,"ask":19.3869}
{"timestamp":"2018-10-25 15:37:25","price":19.3088,"volume":7,"bid":19.2988,"ask":19.3196}
{"timestamp":"2018-10-25 15:38:09","price":19.3282,"volume":90,"bid":19.318,"ask":19.3385}
{"timestamp":"2018-10-25 15:42:32","price":19.3237,"volume":22,"bid":19.3237,"ask":19.3337}
{"timestamp":"2018-10-25 15:42:51","price":19.3448,"volume":168,"bid":19.3342,"ask":19.3448}
{"timestamp":"2018-10-25 15:42:53","price":19.3708,"volume":65,"bid":19.3708,"ask":19.3801}
{"timestamp":"2018-10-25 15:42:59","price":19.325,"volume":1,"bid":19.325,"ask":19.3347}
{"timestamp":"2018-10-25 15:43:18","price":19.2954,"volume":8,"bid":19.2861,"ask":19.3052}
{"timestamp":"2018-10-25 15:44:17","price":19.3146,"volume":143,"bid":19.305,"ask":19.3243}
{"timestamp":"2018-10-25 15:44:20","price":19.3114,"volume":10,"bid":19.3114,"ask":19.3218}
{"timestamp":"2018-10-25 15:44:44","price":19.2833,"volume":63,"bid":19.2732,"ask":19.2923}
{"timestamp":"2018-10-25 15:46:11","price":19.3525,"volume":656,"bid":19.3433,"ask":19.3623}
{"timestamp":"2018-10-25 15:49:16","price":19.2885,"volume":24,"bid":19.2778,"ask":19.2985}
{"timestamp":"2018-10-25 15:49:35","price":19.2998,"volume":328,"bid":19.2998,"ask":19.3105}
{"timestamp":"2018-10-25 15:52:09","price":19.3113,"volume":8,"bid":19.3113,"ask":19.3217}
{"timestamp":"2018-10-25 15:52:52","price":19.3469,"volume":1,"bid":19.3366,"ask":19.3575}
{"timestamp":"2018-10-25 15:53:22","price":19.2769,"volume":159,"bid":19.2663,"ask":19.2869}
{"timestamp":"2018-10-25 15:57:43","price":19.2866,"volume":16,"bid":19.2765,"ask":19.2973}
{"timestamp":"2018-10-25 15:59:26","price":19.344,"volume":5,"bid":19.3335,"ask":19.344}
{"timestamp":"2018-10-25 16:00:28","price":19.292,"volume":7,"bid":19.2816,"ask":19.292}
{"timestamp":"2018-10-25 16:01:17","price":19.2849,"volume":984,"bid":19.2755,"ask":19.2849}
{"timestamp":"2018-10-25 16:01:17","price":19.3903,"volume":21,"bid":19.3808,"ask":19.4001}
{"timestamp":"2018-10-25 16:01:51","price":19.2851,"volume":11,"bid":19.2759,"ask":19.2953}
{"timestamp":"2018-10-25 16:02:47","price":19.4235,"volume":318,"bid":19.414,"ask":19.4338}
{"timestamp":"2018-10-25 16:04:44","price":19.2895,"volume":328,"bid":19.2802,"ask":19.2895}
{"timestamp":"2018-10-25 16:05:19","price":19.4129,"volume":132,"bid":19.4034,"ask":19.4232}
{"timestamp":"2018-10-25 16:05:24","price":19.3633,"volume":119,"bid":19.3534,"ask":19.3737}
{"timestamp":"2018-10-25 16:05:30","price":19.3846,"volume":328,"bid":19.3751,"ask":19.3846}
{"timestamp":"2018-10-25 16:05:40","price":19.348,"volume":75,"bid":19.3385,"ask":19.3579}
{"timestamp":"2018-10-25 16:05:52","price":19.3404,"volume":328,"bid":19.3404,"ask":19.3513}
{"timestamp":"2018-10-25 16:08:06","price":19.3671,"volume":517,"bid":19.3571,"ask":19.3779}
{"timestamp":"2018-10-25 16:10:46","price":19.292,"volume":9,"bid":19.282,"ask":19.3021}
{"timestamp":"2018-10-25 16:10:49","price":19.4154,"volume":328,"bid":19.4067,"ask":19.4246}
{"timestamp":"2018-10-25 16:11:29","price":19.3497,"volume":328,"bid":19.3392,"ask":19.3604}
{"timestamp":"2018-10-25 16:18:10","price":19.3745,"volume":318,"bid":19.3745,"ask":19.3854}
{"timestamp":"2018-10-25 16:18:31","price":19.3404,"volume":1063,"bid":19.3404,"ask":19.3502}
{"timestamp":"2018-10-25 16:18:33","price":19.3707,"volume":2,"bid":19.361,"ask":19.3808}
{"timestamp":"2018-10-25 16:26:16","price":19.4008,"volume":17,"bid":19.3908,"ask":19.4008}
{"timestamp":"2018-10-25 16:27:34","price":19.3623,"volume":328,"bid":19.353,"ask":19.3725}
{"timestamp":"2018-10-25 16:28:29","price":19.3771,"volume":60,"bid":19.3677,"ask":19.3873}
{"timestamp":"2018-10-25 16:45:35","price":19.4361,"volume":328,"bid":19.4361,"ask":19.4465}
{"timestamp":"2018-10-25 16:46:00","price":19.3948,"volume":372,"bid":19.3857,"ask":19.404}
{"timestamp":"2018-10-25 16:46:58","price":19.3564,"volume":475,"bid":19.3564,"ask":19.3663}
{"timestamp":"2018-10-25 16:46:59","price":19.4314,"volume":940,"bid":19.4224,"ask":19.4314}
{"timestamp":"2018-10-25 16:47:00","price":19.426,"volume":656,"bid":19.426,"ask":19.4367}
{"timestamp":"2018-10-25 16:47:10","price":19.3886,"volume":11,"bid":19.3782,"ask":19.3985}
{"timestamp":"2018-10-25 16:47:23","price":19.401,"volume":136,"bid":19.3909,"ask":19.4106}
{"timestamp":"2018-10-25 16:48:47","price":19.339,"volume":8,"bid":19.339,"ask":19.3491}
{"timestamp":"2018-10-25 16:52:47","price":19.448,"volume":79,"bid":19.4371,"ask":19.448}
{"timestamp":"2018-10-25 16:54:10","price":19.3802,"volume":4,"bid":19.3704,"ask":19.3899}
{"timestamp":"2018-10-25 16:55:37","price":19.3233,"volume":4,"bid":19.3139,"ask":19.3333}
{"timestamp":"2018-10-25 16:58:10","price":19.3731,"volume":21,"bid":19.3626,"ask":19.3842}
{"timestamp":"2018-10-25 17:05:46","price":19.337,"volume":14,"bid":19.3277,"ask":19.337}
{"timestamp":"2018-10-25 17:06:08","price":19.438,"volume":34,"bid":19.4284,"ask":19.4484}
{"timestamp":"2018-10-25 17:06:31","price":19.3432,"volume":1313,"bid":19.3332,"ask":19.3432}
{"timestamp":"2018-10-25 17:07:44","price":19.416,"volume":39,"bid":19.416,"ask":19.4261}
{"timestamp":"2018-10-25 17:07:54","price":19.4033,"volume":1,"bid":19.3933,"ask":19.4033}
{"timestamp":"2018-10-25 17:08:11","price":19.415,"volume":4,"bid":19.4052,"ask":19.415}
{"timestamp":"2018-10-25 17:11:06","price":19.4476,"volume":4,"bid":19.4476,"ask":19.4581}
{"timestamp":"2018-10-25 17:11:11","price":19.3849,"volume":1,"bid":19.3743,"ask":19.395}
{"timestamp":"2018-10-25 17:14:19","price":19.3488,"volume":332,"bid":19.3392,"ask":19.3582}
{"timestamp":"2018-10-25 17:15:35","price":19.4611,"volume":69,"bid":19.4508,"ask":19.4611}
{"timestamp":"2018-10-25 17:26:08","price":19.3632,"volume":15,"bid":19.3538,"ask":19.3736}
{"timestamp":"2018-10-25 17:27:28","price":19.3605,"volume":3,"bid":19.3605,"ask":19.3713}
{"timestamp":"2018-10-25 17:28:21","price":19.3454,"volume":977,"bid":19.3454,"ask":19.3554}
{"timestamp":"2018-10-25 17:31:49","price":19.3699,"volume":21,"bid":19.3604,"ask":19.3796}
{"timestamp":"2018-10-25 17:36:30","price":19.3605,"volume":1,"bid":19.3511,"ask":19.3694}
{"timestamp":"2018-10-25 17:37:41","price":19.3698,"volume":328,"bid":19.3586,"ask":19.3801}
{"timestamp":"2018-10-25 17:39:39","price":19.3274,"volume":13,"bid":19.3169,"ask":19.337}
{"timestamp":"2018-10-25 17:46:19","price":19.3742,"volume":10,"bid":19.3742,"ask":19.3836}
{"timestamp":"2018-10-25 17:48:17","price":19.2362,"volume":3,"bid":19.2268,"ask":19.246}
{"timestamp":"2018-10-25 17:48:44","price":19.3188,"volume":1021,"bid":19.3188,"ask":19.3285}
{"timestamp":"2018-10-25 17:49:37","price":19.3077,"volume":42,"bid":19.3077,"ask":19.3164}
{"timestamp":"2018-10-25 17:49:45","price":19.3015,"volume":24,"bid":19.3015,"ask":19.311}
{"timestamp":"2018-10-25 17:50:27","price":19.325,"volume":99,"bid":19.325,"ask":19.3348}
{"timestamp":"2018-10-25 17:50:46","price":19.3826,"volume":59,"bid":19.3718,"ask":19.3932}
{"timestamp":"2018-10-25 17:51:34","price":19.2875,"volume":24,"bid":19.2875,"ask":19.2977}
{"timestamp":"2018-10-25 17:52:09","price":19.3154,"volume":63,"bid":19.3154,"ask":19.3261}
{"timestamp":"2018-10-25 17:56:07","price":19.3093,"volume":2,"bid":19.2992,"ask":19.3195}
{"timestamp":"2018-10-25 18:00:29","price":19.2922,"volume":88,"bid":19.2821,"ask":19.3022}
{"timestamp":"2018-10-25 18:04:41","price":19.2905,"volume":4,"bid":19.2808,"ask":19.3008}
{"timestamp":"2018-10-25 18:04:55","price":19.3532,"volume":7,"bid":19.3431,"ask":19.3532}
{"timestamp":"2018-10-25 18:08:17","price":19.3048,"volume":127,"bid":19.3048,"ask":19.3151}
{"timestamp":"2018-10-25 18:08:17","price":19.2442,"volume":704,"bid":19.234,"ask":19.2542}
{"timestamp":"2018-10-25 18:08:59","price":19.3089,"volume":2,"bid":19.2998,"ask":19.3089}
{"timestamp":"2018-10-25 18:10:01","price":19.3036,"volume":296,"bid":19.2931,"ask":19.3143}
{"timestamp":"2018-10-25 18:11:28","price":19.3026,"volume":4,"bid":19.2926,"ask":19.312}
{"timestamp":"2018-10-25 18:14:12","price":19.3394,"volume":8,"bid":19.3292,"ask":19.3394}
{"timestamp":"2018-10-25 18:14:44","price":19.3607,"volume":11,"bid":19.3503,"ask":19.3712}
{"timestamp":"2018-10-25 18:15:30","price":19.2768,"volume":24,"bid":19.2665,"ask":19.2768}
{"timestamp":"2018-10-25 18:16:09","price":19.3339,"volume":328,"bid":19.3339,"ask":19.3439}
{"timestamp":"2018-10-25 18:18:11","price":19.3159,"volume":7,"bid":19.3052,"ask":19.3159}
{"timestamp":"2018-10-25 18:18:13","price":19.323,"volume":5,"bid":19.313,"ask":19.3333}
{"timestamp":"2018-10-25 18:18:15","price":19.3131,"volume":9,"bid":19.3025,"ask":19.3241}
{"timestamp":"2018-10-25 18:18:45","price":19.3033,"volume":10,"bid":19.3033,"ask":19.3125}
{"timestamp":"2018-10-25 18:21:30","price":19.3189,"volume":3,"bid":19.309,"ask":19.3189}
{"timestamp":"2018-10-25 18:23:41","price":19.3342,"volume":1,"bid":19.3342,"ask":19.3446}
{"timestamp":"2018-10-25 18:24:24","price":19.257,"volume":2,"bid":19.257,"ask":19.2672}
{"timestamp":"2018-10-25 18:25:30","price":19.369,"volume":16,"bid":19.359,"ask":19.3792}
{"timestamp":"2018-10-25 18:26:10","price":19.3317,"volume":4,"bid":19.3317,"ask":19.3422}
{"timestamp":"2018-10-25 18:27:02","price":19.2988,"volume":120,"bid":19.2885,"ask":19.3081}
{"timestamp":"2018-10-25 18:28:54","price":19.3071,"volume":88,"bid":19.2967,"ask":19.317}
{"timestamp":"2018-10-25 18:31:35","price":19.3307,"volume":323,"bid":19.3216,"ask":19.34}
{"timestamp":"2018-10-25 18:34:49","price":19.2641,"volume":58,"bid":19.255,"ask":19.2641}
{"timestamp":"2018-10-25 18:35:30","price":19.3287,"volume":28,"bid":19.3287,"ask":19.3393}
{"timestamp":"2018-10-25 18:36:24","price":19.2792,"volume":656,"bid":19.2693,"ask":19.2889}
{"timestamp":"2018-10-25 18:37:08","price":19.3045,"volume":17,"bid":19.2947,"ask":19.3141}
{"timestamp":"2018-10-25 18:37:18","price":19.3296,"volume":87,"bid":19.3296,"ask":19.3395}
{"timestamp":"2018-10-25 18:38:40","price":19.3201,"volume":106,"bid":19.3107,"ask":19.3299}
{"timestamp":"2018-10-25 18:39:31","price":19.311,"volume":2,"bid":19.3009,"ask":19.3214}
{"timestamp":"2018-10-25 18:42:12","price":19.2928,"volume":87,"bid":19.2822,"ask":19.3031}
{"timestamp":"2018-10-25 18:43:50","price":19.3344,"volume":6,"bid":19.3244,"ask":19.3446}
{"timestamp":"2018-10-25 18:45:37","price":19.3292,"volume":30,"bid":19.32,"ask":19.3392}
{"timestamp":"2018-10-25 18:45:43","price":19.3344,"volume":2,"bid":19.3344,"ask":19.3448}
{"timestamp":"2018-10-25 18:49:33","price":19.3414,"volume":44,"bid":19.3319,"ask":19.3511}
{"timestamp":"2018-10-25 18:49:57","price":19.3921,"volume":1265,"bid":19.3829,"ask":19.3921}
{"timestamp":"2018-10-25 18:55:53","price":19.3433,"volume":76,"bid":19.3331,"ask":19.3433}
{"timestamp":"2018-10-25 18:56:07","price":19.4243,"volume":33,"bid":19.4149,"ask":19.4341}
{"timestamp":"2018-10-25 18:57:49","price":19.3564,"volume":2,"bid":19.3459,"ask":19.3564}
{"timestamp":"2018-10-25 18:59:22","price":19.3589,"volume":24,"bid":19.3589,"ask":19.3688}
{"timestamp":"2018-10-25 18:59:37","price":19.3737,"volume":331,"bid":19.3633,"ask":19.3737}
{"timestamp":"2018-10-25 19:05:30","price":19.347,"volume":2,"bid":19.3374,"ask":19.3574}
{"timestamp":"2018-10-25 19:05:34","price":19.3569,"volume":656,"bid":19.3471,"ask":19.3569}
{"timestamp":"2018-10-25 19:06:32","price":19.3047,"volume":175,"bid":19.2954,"ask":19.3047}
{"timestamp":"2018-10-25 19:07:01","price":19.3203,"volume":7,"bid":19.3095,"ask":19.3203}
{"timestamp":"2018-10-25 19:11:57","price":19.3275,"volume":29,"bid":19.3175,"ask":19.3275}
{"timestamp":"2018-10-25 19:14:40","price":19.326,"volume":12,"bid":19.3164,"ask":19.3359}
{"timestamp":"2018-10-25 19:15:47","price":19.3023,"volume":15,"bid":19.3023,"ask":19.3122}
{"timestamp":"2018-10-25 19:16:23","price":19.3204,"volume":1,"bid":19.3111,"ask":19.3298}
{"timestamp":"2018-10-25 19:20:11","price":19.3497,"volume":1,"bid":19.3393,"ask":19.3603}
{"timestamp":"2018-10-25 19:20:47","price":19.327,"volume":126,"bid":19.317,"ask":19.327}
{"timestamp":"2018-10-25 19:26:02","price":19.3438,"volume":195,"bid":19.3336,"ask":19.3538}
{"timestamp":"2018-10-25 19:28:20","price":19.3407,"volume":1,"bid":19.3308,"ask":19.3407}
{"timestamp":"2018-10-25 19:31:55","price":19.3783,"volume":416,"bid":19.369,"ask":19.3783}
{"timestamp":"2018-10-25 19:32:13","price":19.3384,"volume":362,"bid":19.3384,"ask":19.3485}
{"timestamp":"2018-10-25 19:35:48","price":19.3954,"volume":273,"bid":19.3849,"ask":19.3954}
{"timestamp":"2018-10-25 19:37:00","price":19.3107,"volume":232,"bid":19.3015,"ask":19.3197}
{"timestamp":"2018-10-25 19:41:39","price":19.4095,"volume":122,"bid":19.3995,"ask":19.4192}
{"timestamp":"2018-10-25 19:43:27","price":19.3267,"volume":37,"bid":19.3164,"ask":19.3367}
{"timestamp":"2018-10-25 19:47:15","price":19.3031,"volume":3,"bid":19.3031,"ask":19.3137}
{"timestamp":"2018-10-25 19:48:46","price":19.3113,"volume":34,"bid":19.3016,"ask":19.3113}
{"timestamp":"2018-10-25 19:48:46","price":19.2775,"volume":6,"bid":19.2775,"ask":19.2873}
{"timestamp":"2018-10-25 19:49:47","price":19.3785,"volume":1,"bid":19.3785,"ask":19.3885}
{"timestamp":"2018-10-25 19:50:46","price":19.2752,"volume":60,"bid":19.2653,"ask":19.2855}
{"timestamp":"2018-10-25 19:50:51","price":19.2838,"volume":161,"bid":19.2734,"ask":19.2937}
{"timestamp":"2018-10-25 19:51:15","price":19.3192,"volume":4,"bid":19.3095,"ask":19.3293}
{"timestamp":"2018-10-25 19:56:36","price":19.2609,"volume":328,"bid":19.2609,"ask":19.2703}
{"timestamp":"2018-10-25 19:56:37","price":19.3083,"volume":5,"bid":19.3083,"ask":19.319}
{"timestamp":"2018-10-25 19:56:59","price":19.3417,"volume":328,"bid":19.3315,"ask":19.3417}
{"timestamp":"2018-10-25 19:58:42","price":19.3944,"volume":20,"bid":19.3944,"ask":19.4036}
{"timestamp":"2018-10-25 19:59:40","price":19.3254,"volume":1,"bid":19.3149,"ask":19.3254}
{"timestamp":"2018-10-25 20:05:20","price":19.3714,"volume":1,"bid":19.3714,"ask":19.3813}
{"timestamp":"2018-10-25 20:07:40","price":19.3157,"volume":4,"bid":19.3054,"ask":19.3261}
{"timestamp":"2018-10-25 20:12:45","price":19.3856,"volume":5,"bid":19.3856,"ask":19.3952}
{"timestamp":"2018-10-25 20:13:42","price":19.305,"volume":20,"bid":19.2953,"ask":19.3151}
{"timestamp":"2018-10-25 20:16:04","price":19.3459,"volume":33,"bid":19.3361,"ask":19.3459}
{"timestamp":"2018-10-25 20:18:52","price":19.3239,"volume":43,"bid":19.3139,"ask":19.3332}
{"timestamp":"2018-10-25 20:18:52","price":19.2652,"volume":33,"bid":19.2548,"ask":19.2652}
{"timestamp":"2018-10-25 20:19:25","price":19.3301,"volume":1,"bid":19.32,"ask":19.3301}
{"timestamp":"2018-10-25 20:19:34","price":19.3479,"volume":16,"bid":19.3377,"ask":19.3479}
{"timestamp":"2018-10-25 20:19:49","price":19.4091,"volume":33,"bid":19.3991,"ask":19.4189}
{"timestamp":"2018-10-25 20:24:44","price":19.3864,"volume":7,"bid":19.3759,"ask":19.3981}
{"timestamp":"2018-10-25 20:25:12","price":19.3726,"volume":69,"bid":19.3628,"ask":19.3726}
{"timestamp":"2018-10-25 20:25:15","price":19.3596,"volume":47,"bid":19.3498,"ask":19.3698}
{"timestamp":"2018-10-25 20:25:30","price":19.3969,"volume":347,"bid":19.3969,"ask":19.4064}
{"timestamp":"2018-10-25 20:25:30","price":19.3837,"volume":328,"bid":19.3745,"ask":19.3936}
{"timestamp":"2018-10-25 20:26:18","price":19.424,"volume":1,"bid":19.4144,"ask":19.4337}
{"timestamp":"2018-10-25 20:27:56","price":19.4114,"volume":2,"bid":19.401,"ask":19.4114}
{"timestamp":"2018-10-25 20:28:04","price":19.3944,"volume":38,"bid":19.3841,"ask":19.4038}
{"timestamp":"2018-10-25 20:28:05","price":19.3556,"volume":328,"bid":19.3459,"ask":19.3556}
{"timestamp":"2018-10-25 20:28:06","price":19.4226,"volume":4,"bid":19.4226,"ask":19.4318}
{"timestamp":"2018-10-25 20:28:13","price":19.3873,"volume":10,"bid":19.3771,"ask":19.3972}
{"timestamp":"2018-10-25 20:28:14","price":19.3802,"volume":20,"bid":19.3704,"ask":19.3896}
{"timestamp":"2018-10-25 20:28:14","price":19.4724,"volume":18,"bid":19.4624,"ask":19.4724}
{"timestamp":"2018-10-25 20:28:35","price":19.3906,"volume":373,"bid":19.3801,"ask":19.3906}
{"timestamp":"2018-10-25 20:28:37","price":19.4536,"volume":328,"bid":19.444,"ask":19.4536}
{"timestamp":"2018-10-25 20:28:51","price":19.4517,"volume":10,"bid":19.441,"ask":19.4517}
{"timestamp":"2018-10-25 20:29:01","price":19.4683,"volume":31,"bid":19.4578,"ask":19.4789}
{"timestamp":"2018-10-25 20:29:28","price":19.4128,"volume":1312,"bid":19.4027,"ask":19.4222}
{"timestamp":"2018-10-25 20:30:48","price":19.4921,"volume":93,"bid":19.482,"ask":19.5017}
{"timestamp":"2018-10-25 20:31:46","price":19.4561,"volume":42,"bid":19.4468,"ask":19.4666}
{"timestamp":"2018-10-25 20:31:57","price":19.3558,"volume":4,"bid":19.3458,"ask":19.3657}
{"timestamp":"2018-10-25 20:36:04","price":19.485,"volume":326,"bid":19.4736,"ask":19.4958}
{"timestamp":"2018-10-25 20:36:06","price":19.4924,"volume":2,"bid":19.4821,"ask":19.4924}
{"timestamp":"2018-10-25 20:36:31","price":19.3891,"volume":1976,"bid":19.3788,"ask":19.3996}
{"timestamp":"2018-10-25 20:40:54","price":19.3672,"volume":4,"bid":19.3565,"ask":19.3771}
{"timestamp":"2018-10-25 20:43:39","price":19.3189,"volume":3,"bid":19.3089,"ask":19.3189}
{"timestamp":"2018-10-25 20:45:35","price":19.4165,"volume":522,"bid":19.4065,"ask":19.4262}
{"timestamp":"2018-10-25 20:48:37","price":19.3879,"volume":4,"bid":19.3783,"ask":19.3986}
{"timestamp":"2018-10-25 20:49:33","price":19.3591,"volume":240,"bid":19.3483,"ask":19.3687}
{"timestamp":"2018-10-25 20:49:33","price":19.3876,"volume":44,"bid":19.3777,"ask":19.3979}
{"timestamp":"2018-10-25 20:49:51","price":19.3641,"volume":26,"bid":19.354,"ask":19.3641}
{"timestamp":"2018-10-25 20:50:14","price":19.3826,"volume":7,"bid":19.3726,"ask":19.3923}
{"timestamp":"2018-10-25 20:50:24","price":19.3597,"volume":305,"bid":19.349,"ask":19.3694}
{"timestamp":"2018-10-25 20:50:24","price":19.2889,"volume":89,"bid":19.2795,"ask":19.2987}
{"timestamp":"2018-10-25 20:50:35","price":19.3119,"volume":40,"bid":19.3018,"ask":19.3228}
{"timestamp":"2018-10-25 20:50:36","price":19.3225,"volume":12,"bid":19.3117,"ask":19.3322}
{"timestamp":"2018-10-25 20:50:42","price":19.3347,"volume":2,"bid":19.3249,"ask":19.3447}
{"timestamp":"2018-10-25 20:56:35","price":19.3724,"volume":1,"bid":19.3627,"ask":19.3724}
{"timestamp":"2018-10-25 20:57:31","price":19.2998,"volume":39,"bid":19.2904,"ask":19.3103}
{"timestamp":"2018-10-25 21:02:32","price":19.3494,"volume":2,"bid":19.3494,"ask":19.3596}
{"timestamp":"2018-10-25 21:08:27","price":19.3619,"volume":45,"bid":19.3529,"ask":19.3728}
{"timestamp":"2018-10-25 21:08:30","price":19.3681,"volume":93,"bid":19.3582,"ask":19.3779}
{"timestamp":"2018-10-25 21:15:10","price":19.3428,"volume":1,"bid":19.333,"ask":19.3532}
{"timestamp":"2018-10-25 21:16:02","price":19.3979,"volume":267,"bid":19.3873,"ask":19.3979}
{"timestamp":"2018-10-25 21:16:40","price":19.3885,"volume":76,"bid":19.3786,"ask":19.3979}
{"timestamp":"2018-10-25 21:21:14","price":19.4135,"volume":13,"bid":19.4034,"ask":19.4135}
{"timestamp":"2018-10-25 21:21:21","price":19.3915,"volume":11,"bid":19.3915,"ask":19.4023}
{"timestamp":"2018-10-25 21:23:00","price":19.4266,"volume":164,"bid":19.4266,"ask":19.4368}
{"timestamp":"2018-10-25 21:28:28","price":19.4212,"volume":84,"bid":19.4113,"ask":19.4212}
{"timestamp":"2018-10-25 21:28:40","price":19.3632,"volume":79,"bid":19.3536,"ask":19.3632}
{"timestamp":"2018-10-25 21:29:21","price":19.4439,"volume":164,"bid":19.4342,"ask":19.4545}
{"timestamp":"2018-10-25 21:31:15","price":19.3484,"volume":64,"bid":19.3373,"ask":19.3578}
{"timestamp":"2018-10-25 21:31:24","price":19.3861,"volume":32,"bid":19.3861,"ask":19.3965}
{"timestamp":"2018-10-25 21:31:39","price":19.3885,"volume":49,"bid":19.3786,"ask":19.3989}
{"timestamp":"2018-10-25 21:37:17","price":19.3519,"volume":302,"bid":19.3409,"ask":19.3519}
{"timestamp":"2018-10-25 21:43:19","price":19.3649,"volume":124,"bid":19.3553,"ask":19.3752}
{"timestamp":"2018-10-25 21:43:52","price":19.3884,"volume":1,"bid":19.3884,"ask":19.3988}
{"timestamp":"2018-10-25 21:47:35","price":19.3468,"volume":3,"bid":19.3368,"ask":19.3574}
{"timestamp":"2018-10-25 21:47:42","price":19.3134,"volume":29,"bid":19.3036,"ask":19.3238}
{"timestamp":"2018-10-25 21:53:45","price":19.3438,"volume":1,"bid":19.334,"ask":19.3539}
{"timestamp":"2018-10-25 21:55:36","price":19.329,"volume":1,"bid":19.3184,"ask":19.3391}
{"timestamp":"2018-10-25 22:02:26","price":19.3685,"volume":1,"bid":19.3582,"ask":19.379}
{"timestamp":"2018-10-25 22:02:27","price":19.256,"volume":3,"bid":19.2458,"ask":19.266}
{"timestamp":"2018-10-25 22:02:46","price":19.3354,"volume":1,"bid":19.3251,"ask":19.3453}
{"timestamp":"2018-10-25 22:03:15","price":19.278,"volume":6,"bid":19.2681,"ask":19.278}
{"timestamp":"2018-10-25 22:06:43","price":19.3152,"volume":14,"bid":19.3057,"ask":19.3254}
{"timestamp":"2018-10-25 22:07:19","price":19.2548,"volume":1,"bid":19.2548,"ask":19.2644}
{"timestamp":"2018-10-25 22:07:42","price":19.3031,"volume":4,"bid":19.3031,"ask":19.3129}
{"timestamp":"2018-10-25 22:09:34","price":19.277,"volume":1,"bid":19.2667,"ask":19.277}
{"timestamp":"2018-10-25 22:10:50","price":19.2873,"volume":11,"bid":19.2779,"ask":19.2873}
{"timestamp":"2018-10-25 22:11:37","price":19.3011,"volume":2,"bid":19.2914,"ask":19.3115}
{"timestamp":"2018-10-25 22:13:43","price":19.3119,"volume":2,"bid":19.3119,"ask":19.3226}
{"timestamp":"2018-10-25 22:13:52","price":19.2786,"volume":32,"bid":19.2685,"ask":19.288}
{"timestamp":"2018-10-25 22:14:58","price":19.2678,"volume":33,"bid":19.2577,"ask":19.2781}
{"timestamp":"2018-10-25 22:15:15","price":19.2717,"volume":33,"bid":19.2612,"ask":19.2717}
{"timestamp":"2018-10-25 22:15:29","price":19.2542,"volume":36,"bid":19.2542,"ask":19.2638}
{"timestamp":"2018-10-25 22:21:37","price":19.2846,"volume":31,"bid":19.2748,"ask":19.2954}
{"timestamp":"2018-10-25 22:23:27","price":19.3201,"volume":1,"bid":19.3201,"ask":19.3305}
{"timestamp":"2018-10-25 22:23:45","price":19.2584,"volume":255,"bid":19.2476,"ask":19.2686}
{"timestamp":"2018-10-25 22:25:27","price":19.2134,"volume":33,"bid":19.2033,"ask":19.224}
{"timestamp":"2018-10-25 22:27:35","price":19.2479,"volume":3,"bid":19.2379,"ask":19.2585}
{"timestamp":"2018-10-25 22:29:24","price":19.3511,"volume":32,"bid":19.3511,"ask":19.3607}
{"timestamp":"2018-10-25 22:29:25","price":19.3053,"volume":263,"bid":19.2948,"ask":19.3153}
{"timestamp":"2018-10-25 22:29:26","price":19.1784,"volume":1,"bid":19.1784,"ask":19.1884}
{"timestamp":"2018-10-25 22:31:35","price":19.2565,"volume":2419,"bid":19.2465,"ask":19.2664}
{"timestamp":"2018-10-25 22:32:35","price":19.2307,"volume":668,"bid":19.2209,"ask":19.241}
{"timestamp":"2018-10-25 22:36:32","price":19.2783,"volume":10,"bid":19.2783,"ask":19.2882}
{"timestamp":"2018-10-25 22:39:07","price":19.2427,"volume":6,"bid":19.2328,"ask":19.2519}
{"timestamp":"2018-10-25 22:40:58","price":19.2593,"volume":7,"bid":19.2493,"ask":19.2694}
{"timestamp":"2018-10-25 22:44:10","price":19.2374,"volume":5,"bid":19.2266,"ask":19.2374}
{"timestamp":"2018-10-25 22:46:25","price":19.1943,"volume":52,"bid":19.1943,"ask":19.2039}
{"timestamp":"2018-10-25 22:47:03","price":19.2081,"volume":28,"bid":19.1976,"ask":19.2196}
{"timestamp":"2018-10-25 22:47:15","price":19.1372,"volume":18,"bid":19.1276,"ask":19.1486}
{"timestamp":"2018-10-25 22:48:20","price":19.2121,"volume":221,"bid":19.203,"ask":19.2226}
{"timestamp":"2018-10-25 22:48:29","price":19.2674,"volume":20,"bid":19.2574,"ask":19.2674}
{"timestamp":"2018-10-25 22:48:31","price":19.2408,"volume":9,"bid":19.2408,"ask":19.2512}
{"timestamp":"2018-10-25 22:49:01","price":19.2167,"volume":7,"bid":19.2059,"ask":19.2266}
{"timestamp":"2018-10-25 22:49:07","price":19.2657,"volume":16,"bid":19.2554,"ask":19.2757}
{"timestamp":"2018-10-25 22:50:35","price":19.1923,"volume":5,"bid":19.1923,"ask":19.202}
{"timestamp":"2018-10-25 22:50:46","price":19.0202,"volume":328,"bid":19.0202,"ask":19.0301}
{"timestamp":"2018-10-25 22:50:53","price":19.1815,"volume":965,"bid":19.1713,"ask":19.1916}
{"timestamp":"2018-10-25 22:50:58","price":19.1193,"volume":4,"bid":19.1089,"ask":19.1295}
{"timestamp":"2018-10-25 22:51:04","price":19.1056,"volume":342,"bid":19.1056,"ask":19.1155}
{"timestamp":"2018-10-25 22:51:13","price":19.1348,"volume":2,"bid":19.1246,"ask":19.1443}
{"timestamp":"2018-10-25 22:51:24","price":19.1397,"volume":9860,"bid":19.1303,"ask":19.1502}
{"timestamp":"2018-10-25 22:51:26","price":19.1523,"volume":3,"bid":19.1425,"ask":19.1629}
{"timestamp":"2018-10-25 22:51:27","price":19.1754,"volume":51,"bid":19.1657,"ask":19.1754}
{"timestamp":"2018-10-25 22:51:28","price":19.1085,"volume":1,"bid":19.098,"ask":19.1085}
{"timestamp":"2018-10-25 22:51:29","price":19.1395,"volume":328,"bid":19.1292,"ask":19.1395}
{"timestamp":"2018-10-25 22:51:32","price":19.2269,"volume":4,"bid":19.2179,"ask":19.2367}
{"timestamp":"2018-10-25 22:52:01","price":19.2322,"volume":328,"bid":19.2226,"ask":19.2322}
{"timestamp":"2018-10-25 22:52:22","price":19.1351,"volume":33,"bid":19.1256,"ask":19.1351}
{"timestamp":"2018-10-25 22:52:22","price":19.275,"volume":127,"bid":19.2648,"ask":19.2854}
{"timestamp":"2018-10-25 22:52:34","price":19.226,"volume":434,"bid":19.226,"ask":19.2361}
{"timestamp":"2018-10-25 22:52:34","price":19.2662,"volume":47,"bid":19.2662,"ask":19.2761}
{"timestamp":"2018-10-25 22:52:36","price":19.2784,"volume":4,"bid":19.2784,"ask":19.2887}
{"timestamp":"2018-10-25 22:52:59","price":19.2259,"volume":20,"bid":19.2259,"ask":19.2352}
{"timestamp":"2018-10-25 22:53:00","price":19.266,"volume":70,"bid":19.2552,"ask":19.2762}
{"timestamp":"2018-10-25 22:53:25","price":19.202,"volume":9,"bid":19.1922,"ask":19.2123}
{"timestamp":"2018-10-25 22:53:38","price":19.1663,"volume":24,"bid":19.1552,"ask":19.1763}
{"timestamp":"2018-10-25 22:53:46","price":19.1852,"volume":3,"bid":19.176,"ask":19.1852}
{"timestamp":"2018-10-25 22:53:46","price":19.2222,"volume":46,"bid":19.2222,"ask":19.2326}
{"timestamp":"2018-10-25 22:53:46","price":19.2133,"volume":11,"bid":19.2039,"ask":19.2133}
{"timestamp":"2018-10-25 22:54:15","price":19.2645,"volume":187,"bid":19.2552,"ask":19.2744}
{"timestamp":"2018-10-25 22:55:37","price":19.2325,"volume":88,"bid":19.2325,"ask":19.2428}
{"timestamp":"2018-10-25 22:55:43","price":19.2465,"volume":656,"bid":19.2354,"ask":19.2569}
{"timestamp":"2018-10-25 22:55:57","price":19.2842,"volume":147,"bid":19.2842,"ask":19.294}
{"timestamp":"2018-10-25 22:56:59","price":19.2094,"volume":5,"bid":19.2094,"ask":19.2193}
{"timestamp":"2018-10-25 22:57:42","price":19.1491,"volume":656,"bid":19.1387,"ask":19.1588}
{"timestamp":"2018-10-25 22:57:44","price":19.2068,"volume":1,"bid":19.2068,"ask":19.2177}
{"timestamp":"2018-10-25 22:58:27","price":19.1572,"volume":48,"bid":19.1474,"ask":19.1674}
{"timestamp":"2018-10-25 22:58:47","price":19.2315,"volume":328,"bid":19.221,"ask":19.2413}
{"timestamp":"2018-10-25 22:58:47","price":19.2593,"volume":477,"bid":19.2489,"ask":19.2692}
{"timestamp":"2018-10-25 22:59:14","price":19.2503,"volume":7,"bid":19.2503,"ask":19.26}
{"timestamp":"2018-10-25 23:00:40","price":19.2967,"volume":11,"bid":19.2967,"ask":19.3064}
{"timestamp":"2018-10-25 23:03:05","price":19.2835,"volume":945,"bid":19.2728,"ask":19.2925}
{"timestamp":"2018-10-25 23:04:40","price":19.3022,"volume":656,"bid":19.2919,"ask":19.313}
{"timestamp":"2018-10-25 23:05:20","price":19.3003,"volume":6,"bid":19.2907,"ask":19.3104}
{"timestamp":"2018-10-25 23:05:31","price":19.3929,"volume":3,"bid":19.3825,"ask":19.4028}
{"timestamp":"2018-10-25 23:05:40","price":19.2485,"volume":328,"bid":19.2485,"ask":19.2591}
{"timestamp":"2018-10-25 23:10:36","price":19.3438,"volume":656,"bid":19.3324,"ask":19.3438}
{"timestamp":"2018-10-25 23:11:48","price":19.3677,"volume":598,"bid":19.3677,"ask":19.3778}
{"timestamp":"2018-10-25 23:12:40","price":19.3274,"volume":16,"bid":19.3172,"ask":19.3274}
{"timestamp":"2018-10-25 23:13:03","price":19.3263,"volume":5,"bid":19.3263,"ask":19.3367}
{"timestamp":"2018-10-25 23:13:37","price":19.3641,"volume":649,"bid":19.3641,"ask":19.3744}
{"timestamp":"2018-10-25 23:15:28","price":19.2603,"volume":27,"bid":19.25,"ask":19.2703}
{"timestamp":"2018-10-25 23:16:01","price":19.2779,"volume":47,"bid":19.2676,"ask":19.2881}
{"timestamp":"2018-10-25 23:17:20","price":19.3373,"volume":1,"bid":19.3277,"ask":19.3373}
{"timestamp":"2018-10-25 23:18:56","price":19.2653,"volume":1,"bid":19.2551,"ask":19.2756}
{"timestamp":"2018-10-25 23:22:10","price":19.2674,"volume":4589,"bid":19.2572,"ask":19.2674}
{"timestamp":"2018-10-25 23:27:10","price":19.2609,"volume":656,"bid":19.2609,"ask":19.2711}
{"timestamp":"2018-10-25 23:29:29","price":19.2568,"volume":5,"bid":19.2467,"ask":19.2679}
{"timestamp":"2018-10-25 23:29:29","price":19.2815,"volume":33,"bid":19.271,"ask":19.2919}
{"timestamp":"2018-10-25 23:29:40","price":19.2604,"volume":656,"bid":19.2505,"ask":19.2604}
{"timestamp":"2018-10-25 23:30:26","price":19.2238,"volume":4,"bid":19.2238,"ask":19.2331}
{"timestamp":"2018-10-25 23:31:40","price":19.3113,"volume":109,"bid":19.3113,"ask":19.321}
{"timestamp":"2018-10-25 23:34:47","price":19.2314,"volume":492,"bid":19.2211,"ask":19.2314}
{"timestamp":"2018-10-25 23:34:54","price":19.229,"volume":64,"bid":19.229,"ask":19.2387}
{"timestamp":"2018-10-25 23:36:46","price":19.2557,"volume":820,"bid":19.2461,"ask":19.2557}
{"timestamp":"2018-10-25 23:39:39","price":19.1901,"volume":7,"bid":19.1798,"ask":19.2002}
{"timestamp":"2018-10-25 23:39:43","price":19.2167,"volume":1,"bid":19.2069,"ask":19.2271}
{"timestamp":"2018-10-25 23:41:46","price":19.187,"volume":3,"bid":19.1764,"ask":19.1971}
{"timestamp":"2018-10-25 23:43:40","price":19.2196,"volume":17,"bid":19.2093,"ask":19.229}
{"timestamp":"2018-10-25 23:48:31","price":19.2193,"volume":37,"bid":19.2099,"ask":19.2294}
{"timestamp":"2018-10-25 23:48:34","price":19.3141,"volume":4,"bid":19.3039,"ask":19.3242}
{"timestamp":"2018-10-25 23:51:15","price":19.2886,"volume":2,"bid":19.2785,"ask":19.2987}
{"timestamp":"2018-10-25 23:56:07","price":19.2464,"volume":7,"bid":19.2464,"ask":19.2554}
{"timestamp":"2018-10-25 23:57:15","price":19.2716,"volume":13,"bid":19.2605,"ask":19.2716}
{"timestamp":"2018-10-26 00:02:45","price":19.1885,"volume":1,"bid":19.1885,"ask":19.1985}
{"timestamp":"2018-10-26 00:03:46","price":19.233,"volume":4,"bid":19.2224,"ask":19.2432}
{"timestamp":"2018-10-26 00:05:00","price":19.1683,"volume":653,"bid":19.1577,"ask":19.1784}
{"timestamp":"2018-10-26 00:05:01","price":19.2199,"volume":58,"bid":19.2199,"ask":19.2296}
{"timestamp":"2018-10-26 00:09:41","price":19.2602,"volume":8,"bid":19.2496,"ask":19.2715}
{"timestamp":"2018-10-26 00:09:57","price":19.2117,"volume":1,"bid":19.2016,"ask":19.2223}
{"timestamp":"2018-10-26 00:11:41","price":19.1603,"volume":257,"bid":19.1502,"ask":19.1699}
{"timestamp":"2018-10-26 00:12:02","price":19.1696,"volume":984,"bid":19.16,"ask":19.1696}
{"timestamp":"2018-10-26 00:16:04","price":19.2426,"volume":2,"bid":19.2332,"ask":19.2426}
{"timestamp":"2018-10-26 00:19:56","price":19.087,"volume":419,"bid":19.0761,"ask":19.097}
{"timestamp":"2018-10-26 00:20:18","price":19.1578,"volume":36,"bid":19.1473,"ask":19.1672}
{"timestamp":"2018-10-26 00:21:51","price":19.2257,"volume":328,"bid":19.2159,"ask":19.2257}
{"timestamp":"2018-10-26 00:21:58","price":19.2383,"volume":94,"bid":19.2277,"ask":19.249}
{"timestamp":"2018-10-26 00:22:29","price":19.2835,"volume":388,"bid":19.2835,"ask":19.2927}
{"timestamp":"2018-10-26 00:22:29","price":19.3282,"volume":204,"bid":19.3179,"ask":19.3282}
{"timestamp":"2018-10-26 00:22:42","price":19.2478,"volume":328,"bid":19.238,"ask":19.2579}
{"timestamp":"2018-10-26 00:23:04","price":19.329,"volume":105,"bid":19.329,"ask":19.3401}
{"timestamp":"2018-10-26 00:23:42","price":19.3166,"volume":749,"bid":19.3065,"ask":19.3261}
{"timestamp":"2018-10-26 00:29:01","price":19.3234,"volume":12,"bid":19.3139,"ask":19.333}
{"timestamp":"2018-10-26 00:32:38","price":19.2631,"volume":9,"bid":19.2528,"ask":19.273}
{"timestamp":"2018-10-26 00:33:20","price":19.287,"volume":984,"bid":19.2767,"ask":19.2962}
{"timestamp":"2018-10-26 00:35:50","price":19.3085,"volume":8,"bid":19.3085,"ask":19.3182}
{"timestamp":"2018-10-26 00:38:04","price":19.3296,"volume":27,"bid":19.3192,"ask":19.3394}
{"timestamp":"2018-10-26 00:39:19","price":19.2673,"volume":138,"bid":19.2578,"ask":19.2673}
{"timestamp":"2018-10-26 00:40:15","price":19.3,"volume":3,"bid":19.2894,"ask":19.3103}
{"timestamp":"2018-10-26 00:47:03","price":19.2959,"volume":136,"bid":19.2851,"ask":19.3057}
{"timestamp":"2018-10-26 00:47:42","price":19.3415,"volume":12,"bid":19.3314,"ask":19.3415}
{"timestamp":"2018-10-26 00:47:49","price":19.3606,"volume":328,"bid":19.3504,"ask":19.3706}
{"timestamp":"2018-10-26 00:47:52","price":19.3464,"volume":18,"bid":19.3357,"ask":19.3464}
{"timestamp":"2018-10-26 00:48:30","price":19.3561,"volume":10,"bid":19.3473,"ask":19.3661}
{"timestamp":"2018-10-26 00:52:45","price":19.2852,"volume":17,"bid":19.2753,"ask":19.296}
{"timestamp":"2018-10-26 00:57:37","price":19.2441,"volume":59,"bid":19.2341,"ask":19.2441}
{"timestamp":"2018-10-26 00:57:38","price":19.2395,"volume":10,"bid":19.2301,"ask":19.2395}
{"timestamp":"2018-10-26 01:01:44","price":19.3095,"volume":13,"bid":19.3095,"ask":19.3196}
{"timestamp":"2018-10-26 01:03:07","price":19.3341,"volume":789,"bid":19.3341,"ask":19.3442}
{"timestamp":"2018-10-26 01:03:13","price":19.284,"volume":77,"bid":19.274,"ask":19.2944}
{"timestamp":"2018-10-26 01:07:29","price":19.3099,"volume":328,"bid":19.3005,"ask":19.3099}
{"timestamp":"2018-10-26 01:07:42","price":19.2869,"volume":74,"bid":19.2869,"ask":19.2973}
{"timestamp":"2018-10-26 01:07:44","price":19.3211,"volume":6,"bid":19.3111,"ask":19.3307}
{"timestamp":"2018-10-26 01:08:36","price":19.2462,"volume":237,"bid":19.2361,"ask":19.2462}
{"timestamp":"2018-10-26 01:08:40","price":19.3022,"volume":46,"bid":19.2917,"ask":19.3022}
{"timestamp":"2018-10-26 01:08:42","price":19.3296,"volume":3,"bid":19.3196,"ask":19.3389}
{"timestamp":"2018-10-26 01:10:06","price":19.2701,"volume":328,"bid":19.2603,"ask":19.2701}
{"timestamp":"2018-10-26 01:10:12","price":19.2916,"volume":67,"bid":19.2811,"ask":19.3018}
{"timestamp":"2018-10-26 01:10:15","price":19.2801,"volume":328,"bid":19.2708,"ask":19.2899}
{"timestamp":"2018-10-26 01:10:18","price":19.3356,"volume":328,"bid":19.3252,"ask":19.3452}
{"timestamp":"2018-10-26 01:10:27","price":19.2858,"volume":328,"bid":19.2754,"ask":19.2952}
{"timestamp":"2018-10-26 01:11:18","price":19.3775,"volume":313,"bid":19.3775,"ask":19.387}
{"timestamp":"2018-10-26 01:12:31","price":19.2626,"volume":328,"bid":19.2527,"ask":19.2626}
{"timestamp":"2018-10-26 01:13:44","price":19.3442,"volume":31,"bid":19.3351,"ask":19.3538}
{"timestamp":"2018-10-26 01:14:11","price":19.271,"volume":320,"bid":19.2604,"ask":19.2815}
{"timestamp":"2018-10-26 01:14:14","price":19.2799,"volume":328,"bid":19.2689,"ask":19.2799}
{"timestamp":"2018-10-26 01:15:42","price":19.3199,"volume":35,"bid":19.3104,"ask":19.3199}
{"timestamp":"2018-10-26 01:19:54","price":19.3502,"volume":7,"bid":19.3406,"ask":19.3502}
{"timestamp":"2018-10-26 01:19:55","price":19.372,"volume":147,"bid":19.3625,"ask":19.372}
{"timestamp":"2018-10-26 01:21:33","price":19.3321,"volume":266,"bid":19.322,"ask":19.3415}
{"timestamp":"2018-10-26 01:23:56","price":19.432,"volume":3149,"bid":19.432,"ask":19.4425}
{"timestamp":"2018-10-26 01:24:00","price":19.3529,"volume":19,"bid":19.3426,"ask":19.3529}
{"timestamp":"2018-10-26 01:27:26","price":19.4148,"volume":490,"bid":19.4148,"ask":19.4241}
{"timestamp":"2018-10-26 01:27:28","price":19.3781,"volume":1185,"bid":19.3682,"ask":19.3883}
{"timestamp":"2018-10-26 01:27:31","price":19.4659,"volume":100,"bid":19.4563,"ask":19.4765}
{"timestamp":"2018-10-26 01:28:14","price":19.3591,"volume":14,"bid":19.3495,"ask":19.3591}
{"timestamp":"2018-10-26 01:29:43","price":19.4161,"volume":626,"bid":19.4063,"ask":19.4161}
{"timestamp":"2018-10-26 01:30:06","price":19.4144,"volume":941,"bid":19.4048,"ask":19.4248}
{"timestamp":"2018-10-26 01:31:34","price":19.3579,"volume":4,"bid":19.3478,"ask":19.3686}
{"timestamp":"2018-10-26 01:31:41","price":19.3926,"volume":13,"bid":19.3839,"ask":19.4029}
{"timestamp":"2018-10-26 01:31:45","price":19.4446,"volume":249,"bid":19.4446,"ask":19.4549}
{"timestamp":"2018-10-26 01:31:52","price":19.4247,"volume":99,"bid":19.4147,"ask":19.4348}
{"timestamp":"2018-10-26 01:32:42","price":19.4168,"volume":328,"bid":19.4062,"ask":19.4168}
{"timestamp":"2018-10-26 01:33:43","price":19.3392,"volume":656,"bid":19.3292,"ask":19.3491}
{"timestamp":"2018-10-26 01:35:08","price":19.4437,"volume":13,"bid":19.4327,"ask":19.454}
{"timestamp":"2018-10-26 01:35:14","price":19.3855,"volume":250,"bid":19.3761,"ask":19.3956}
{"timestamp":"2018-10-26 01:36:14","price":19.3579,"volume":53,"bid":19.3579,"ask":19.3679}
{"timestamp":"2018-10-26 01:37:00","price":19.3992,"volume":23,"bid":19.389,"ask":19.3992}
{"timestamp":"2018-10-26 01:37:17","price":19.3847,"volume":56,"bid":19.3741,"ask":19.3847}
{"timestamp":"2018-10-26 01:37:29","price":19.4328,"volume":1,"bid":19.4236,"ask":19.4427}
{"timestamp":"2018-10-26 01:39:58","price":19.365,"volume":53,"bid":19.3562,"ask":19.365}
{"timestamp":"2018-10-26 01:42:16","price":19.4587,"volume":45,"bid":19.4489,"ask":19.4677}
{"timestamp":"2018-10-26 01:42:35","price":19.4269,"volume":153,"bid":19.4167,"ask":19.4368}
{"timestamp":"2018-10-26 01:42:41","price":19.3805,"volume":328,"bid":19.3703,"ask":19.3805}
{"timestamp":"2018-10-26 01:42:50","price":19.441,"volume":5,"bid":19.4317,"ask":19.441}
{"timestamp":"2018-10-26 01:42:50","price":19.4659,"volume":31,"bid":19.4562,"ask":19.4659}
{"timestamp":"2018-10-26 01:42:51","price":19.3552,"volume":8,"bid":19.3446,"ask":19.3646}
{"timestamp":"2018-10-26 01:42:52","price":19.4096,"volume":1050,"bid":19.401,"ask":19.4192}
{"timestamp":"2018-10-26 01:43:06","price":19.3538,"volume":31,"bid":19.3538,"ask":19.3638}
{"timestamp":"2018-10-26 01:43:34","price":19.3934,"volume":272,"bid":19.3934,"ask":19.4038}
{"timestamp":"2018-10-26 01:46:19","price":19.3899,"volume":2,"bid":19.3801,"ask":19.3899}
{"timestamp":"2018-10-26 01:47:51","price":19.2846,"volume":31,"bid":19.2744,"ask":19.2948}
{"timestamp":"2018-10-26 01:51:44","price":19.3334,"volume":8,"bid":19.3235,"ask":19.3427}
{"timestamp":"2018-10-26 01:51:48","price":19.2941,"volume":6,"bid":19.2838,"ask":19.2941}
{"timestamp":"2018-10-26 01:52:54","price":19.3926,"volume":656,"bid":19.3813,"ask":19.4019}
{"timestamp":"2018-10-26 01:55:42","price":19.3521,"volume":12,"bid":19.3521,"ask":19.3624}
{"timestamp":"2018-10-26 01:55:44","price":19.369,"volume":22,"bid":19.369,"ask":19.3792}
{"timestamp":"2018-10-26 01:55:53","price":19.4243,"volume":269,"bid":19.4243,"ask":19.4339}
{"timestamp":"2018-10-26 01:59:01","price":19.4114,"volume":4,"bid":19.4017,"ask":19.4214}
{"timestamp":"2018-10-26 01:59:44","price":19.4202,"volume":9,"bid":19.4102,"ask":19.4299}
{"timestamp":"2018-10-26 01:59:56","price":19.3954,"volume":984,"bid":19.3851,"ask":19.3954}
{"timestamp":"2018-10-26 02:00:54","price":19.3581,"volume":57,"bid":19.3483,"ask":19.3581}
{"timestamp":"2018-10-26 02:01:13","price":19.3957,"volume":3,"bid":19.3855,"ask":19.3957}
{"timestamp":"2018-10-26 02:04:24","price":19.3922,"volume":42,"bid":19.3826,"ask":19.3922}
{"timestamp":"2018-10-26 02:04:26","price":19.3488,"volume":1,"bid":19.3488,"ask":19.3584}
{"timestamp":"2018-10-26 02:04:27","price":19.4607,"volume":283,"bid":19.4519,"ask":19.4714}
{"timestamp":"2018-10-26 02:06:07","price":19.4027,"volume":4,"bid":19.3927,"ask":19.4127}
{"timestamp":"2018-10-26 02:09:16","price":19.4161,"volume":328,"bid":19.4161,"ask":19.4262}
{"timestamp":"2018-10-26 02:09:39","price":19.4435,"volume":328,"bid":19.4329,"ask":19.454}
{"timestamp":"2018-10-26 02:10:21","price":19.4252,"volume":328,"bid":19.4153,"ask":19.4252}
{"timestamp":"2018-10-26 02:10:48","price":19.4299,"volume":4,"bid":19.4197,"ask":19.4404}
{"timestamp":"2018-10-26 02:10:54","price":19.3121,"volume":38,"bid":19.3027,"ask":19.322}
{"timestamp":"2018-10-26 02:11:44","price":19.4472,"volume":55,"bid":19.4374,"ask":19.4566}
{"timestamp":"2018-10-26 02:13:57","price":19.416,"volume":47,"bid":19.4066,"ask":19.416}
{"timestamp":"2018-10-26 02:14:38","price":19.4236,"volume":3,"bid":19.4133,"ask":19.4236}
{"timestamp":"2018-10-26 02:18:42","price":19.402,"volume":328,"bid":19.3924,"ask":19.402}
{"timestamp":"2018-10-26 02:19:17","price":19.4651,"volume":58,"bid":19.4558,"ask":19.4748}
{"timestamp":"2018-10-26 02:19:19","price":19.4547,"volume":12,"bid":19.4446,"ask":19.4547}
{"timestamp":"2018-10-26 02:21:08","price":19.4112,"volume":29,"bid":19.4013,"ask":19.4207}
{"timestamp":"2018-10-26 02:21:27","price":19.4506,"volume":141,"bid":19.4403,"ask":19.4506}
{"timestamp":"2018-10-26 02:22:00","price":19.4832,"volume":328,"bid":19.4732,"ask":19.4926}
{"timestamp":"2018-10-26 02:22:14","price":19.4577,"volume":328,"bid":19.4477,"ask":19.4666}
{"timestamp":"2018-10-26 02:23:01","price":19.4432,"volume":328,"bid":19.4432,"ask":19.4529}
{"timestamp":"2018-10-26 02:35:23","price":19.3959,"volume":20,"bid":19.3858,"ask":19.3959}
{"timestamp":"2018-10-26 02:35:54","price":19.4188,"volume":289,"bid":19.4095,"ask":19.4188}
{"timestamp":"2018-10-26 02:35:54","price":19.4111,"volume":17,"bid":19.4111,"ask":19.4213}
{"timestamp":"2018-10-26 02:36:08","price":19.4091,"volume":20,"bid":19.3995,"ask":19.4091}
{"timestamp":"2018-10-26 02:37:02","price":19.4325,"volume":230,"bid":19.4227,"ask":19.4421}
{"timestamp":"2018-10-26 02:39:24","price":19.4339,"volume":1592,"bid":19.4243,"ask":19.4438}
{"timestamp":"2018-10-26 02:41:53","price":19.4379,"volume":16,"bid":19.4276,"ask":19.4379}
{"timestamp":"2018-10-26 02:41:57","price":19.4023,"volume":3,"bid":19.3928,"ask":19.4116}
{"timestamp":"2018-10-26 02:42:21","price":19.3868,"volume":234,"bid":19.3768,"ask":19.3868}
{"timestamp":"2018-10-26 02:44:01","price":19.4001,"volume":328,"bid":19.3908,"ask":19.4104}
{"timestamp":"2018-10-26 02:45:07","price":19.4193,"volume":148,"bid":19.409,"ask":19.4301}
{"timestamp":"2018-10-26 02:47:33","price":19.3656,"volume":3,"bid":19.3544,"ask":19.3751}
{"timestamp":"2018-10-26 02:47:46","price":19.3727,"volume":15,"bid":19.3627,"ask":19.382}
{"timestamp":"2018-10-26 02:49:10","price":19.3436,"volume":19,"bid":19.3341,"ask":19.3436}
{"timestamp":"2018-10-26 02:51:02","price":19.4204,"volume":21,"bid":19.4104,"ask":19.4296}
{"timestamp":"2018-10-26 02:51:15","price":19.3528,"volume":27,"bid":19.3432,"ask":19.3528}
{"timestamp":"2018-10-26 02:51:19","price":19.3682,"volume":328,"bid":19.3585,"ask":19.3781}
{"timestamp":"2018-10-26 02:52:11","price":19.3694,"volume":45,"bid":19.3597,"ask":19.3694}
{"timestamp":"2018-10-26 02:53:13","price":19.3838,"volume":5,"bid":19.3745,"ask":19.3838}
{"timestamp":"2018-10-26 02:53:40","price":19.3569,"volume":2,"bid":19.3467,"ask":19.3569}
{"timestamp":"2018-10-26 02:54:26","price":19.39,"volume":248,"bid":19.3801,"ask":19.3998}
{"timestamp":"2018-10-26 02:54:26","price":19.4692,"volume":81,"bid":19.4595,"ask":19.4692}
{"timestamp":"2018-10-26 02:55:29","price":19.3806,"volume":5,"bid":19.3697,"ask":19.3904}
{"timestamp":"2018-10-26 02:55:39","price":19.3945,"volume":324,"bid":19.3847,"ask":19.4053}
{"timestamp":"2018-10-26 02:56:23","price":19.3597,"volume":7,"bid":19.35,"ask":19.3703}
{"timestamp":"2018-10-26 02:57:08","price":19.4236,"volume":328,"bid":19.4133,"ask":19.4333}
{"timestamp":"2018-10-26 02:57:35","price":19.3789,"volume":6193,"bid":19.3689,"ask":19.389}
{"timestamp":"2018-10-26 02:57:38","price":19.4392,"volume":328,"bid":19.4292,"ask":19.4392}
{"timestamp":"2018-10-26 02:58:00","price":19.3637,"volume":328,"bid":19.3545,"ask":19.3739}
{"timestamp":"2018-10-26 03:00:57","price":19.4159,"volume":23,"bid":19.4056,"ask":19.4159}
{"timestamp":"2018-10-26 03:01:46","price":19.3499,"volume":4,"bid":19.3395,"ask":19.3499}
{"timestamp":"2018-10-26 03:01:46","price":19.3678,"volume":31,"bid":19.3678,"ask":19.3785}
{"timestamp":"2018-10-26 03:03:10","price":19.4777,"volume":196,"bid":19.4678,"ask":19.4888}
{"timestamp":"2018-10-26 03:03:46","price":19.4354,"volume":65,"bid":19.4255,"ask":19.4459}
{"timestamp":"2018-10-26 03:05:43","price":19.4353,"volume":328,"bid":19.4257,"ask":19.4353}
{"timestamp":"2018-10-26 03:13:36","price":19.4001,"volume":15,"bid":19.4001,"ask":19.4104}
{"timestamp":"2018-10-26 03:15:19","price":19.4681,"volume":69,"bid":19.4576,"ask":19.4777}
{"timestamp":"2018-10-26 03:16:25","price":19.4034,"volume":328,"bid":19.4034,"ask":19.4132}
{"timestamp":"2018-10-26 03:16:37","price":19.3766,"volume":10,"bid":19.3664,"ask":19.3866}
{"timestamp":"2018-10-26 03:17:41","price":19.3855,"volume":7,"bid":19.3748,"ask":19.3951}
{"timestamp":"2018-10-26 03:22:58","price":19.4043,"volume":328,"bid":19.3939,"ask":19.4138}
{"timestamp":"2018-10-26 03:23:07","price":19.4017,"volume":327,"bid":19.392,"ask":19.4118}
{"timestamp":"2018-10-26 03:23:46","price":19.4292,"volume":33,"bid":19.4192,"ask":19.4292}
{"timestamp":"2018-10-26 03:35:08","price":19.4384,"volume":1,"bid":19.4295,"ask":19.4384}
{"timestamp":"2018-10-26 03:37:12","price":19.4095,"volume":26,"bid":19.4,"ask":19.4187}
{"timestamp":"2018-10-26 03:37:42","price":19.3328,"volume":656,"bid":19.3328,"ask":19.3423}
{"timestamp":"2018-10-26 03:39:43","price":19.3834,"volume":14,"bid":19.3734,"ask":19.3937}
{"timestamp":"2018-10-26 03:41:47","price":19.4085,"volume":16,"bid":19.3989,"ask":19.4085}
{"timestamp":"2018-10-26 03:44:45","price":19.3373,"volume":2,"bid":19.3267,"ask":19.3373}
{"timestamp":"2018-10-26 03:45:45","price":19.3737,"volume":11,"bid":19.3638,"ask":19.3737}
{"timestamp":"2018-10-26 03:46:45","price":19.3792,"volume":7,"bid":19.3679,"ask":19.3893}
{"timestamp":"2018-10-26 03:49:19","price":19.4271,"volume":1,"bid":19.4168,"ask":19.4369}
{"timestamp":"2018-10-26 03:57:27","price":19.3146,"volume":37,"bid":19.3048,"ask":19.3146}
{"timestamp":"2018-10-26 04:01:09","price":19.3922,"volume":11,"bid":19.3839,"ask":19.3922}
{"timestamp":"2018-10-26 04:10:16","price":19.3827,"volume":1676,"bid":19.3727,"ask":19.3936}
{"timestamp":"2018-10-26 04:14:03","price":19.3413,"volume":939,"bid":19.3314,"ask":19.3509}
{"timestamp":"2018-10-26 04:14:34","price":19.3972,"volume":109,"bid":19.3873,"ask":19.3972}
{"timestamp":"2018-10-26 04:26:55","price":19.4249,"volume":42,"bid":19.4141,"ask":19.4249}
{"timestamp":"2018-10-26 04:32:24","price":19.4027,"volume":2,"bid":19.4027,"ask":19.4122}
{"timestamp":"2018-10-26 04:35:39","price":19.3724,"volume":328,"bid":19.3619,"ask":19.3815}
{"timestamp":"2018-10-26 04:35:45","price":19.3991,"volume":33,"bid":19.3889,"ask":19.4097}
{"timestamp":"2018-10-26 04:39:40","price":19.3576,"volume":3,"bid":19.347,"ask":19.3675}
{"timestamp":"2018-10-26 04:42:53","price":19.3719,"volume":355,"bid":19.3625,"ask":19.3719}
{"timestamp":"2018-10-26 04:44:36","price":19.374,"volume":1210,"bid":19.374,"ask":19.3847}
{"timestamp":"2018-10-26 04:45:49","price":19.3888,"volume":3,"bid":19.3782,"ask":19.3991}
{"timestamp":"2018-10-26 04:46:08","price":19.3561,"volume":15,"bid":19.3459,"ask":19.3663}
{"timestamp":"2018-10-26 04:50:11","price":19.3916,"volume":6,"bid":19.3916,"ask":19.4021}
{"timestamp":"2018-10-26 04:53:15","price":19.3851,"volume":2,"bid":19.3748,"ask":19.3944}
{"timestamp":"2018-10-26 04:56:32","price":19.3594,"volume":144,"bid":19.3486,"ask":19.3594}
{"timestamp":"2018-10-26 04:58:51","price":19.3236,"volume":5,"bid":19.3135,"ask":19.3339}
{"timestamp":"2018-10-26 05:05:33","price":19.4012,"volume":497,"bid":19.4012,"ask":19.4115}
{"timestamp":"2018-10-26 05:07:49","price":19.3739,"volume":68,"bid":19.3633,"ask":19.3837}
{"timestamp":"2018-10-26 05:08:40","price":19.3413,"volume":60,"bid":19.3413,"ask":19.3516}
{"timestamp":"2018-10-26 05:11:50","price":19.3542,"volume":27,"bid":19.3439,"ask":19.3644}
{"timestamp":"2018-10-26 05:13:53","price":19.3924,"volume":4,"bid":19.3821,"ask":19.4017}
{"timestamp":"2018-10-26 05:16:44","price":19.4296,"volume":16,"bid":19.4296,"ask":19.4396}
{"timestamp":"2018-10-26 05:21:27","price":19.4442,"volume":74,"bid":19.4334,"ask":19.4442}
{"timestamp":"2018-10-26 05:23:00","price":19.3831,"volume":1,"bid":19.3831,"ask":19.3935}
{"timestamp":"2018-10-26 05:23:50","price":19.4586,"volume":316,"bid":19.4485,"ask":19.4688}
{"timestamp":"2018-10-26 05:30:56","price":19.452,"volume":11,"bid":19.4414,"ask":19.452}
{"timestamp":"2018-10-26 05:31:41","price":19.3717,"volume":333,"bid":19.3619,"ask":19.3812}
{"timestamp":"2018-10-26 05:31:58","price":19.4667,"volume":265,"bid":19.4573,"ask":19.4766}
{"timestamp":"2018-10-26 05:34:12","price":19.382,"volume":2755,"bid":19.373,"ask":19.3923}
{"timestamp":"2018-10-26 05:34:12","price":19.4293,"volume":723,"bid":19.4194,"ask":19.44}
{"timestamp":"2018-10-26 05:34:13","price":19.4313,"volume":1,"bid":19.4208,"ask":19.441}
{"timestamp":"2018-10-26 05:36:58","price":19.3895,"volume":14,"bid":19.3788,"ask":19.3895}
{"timestamp":"2018-10-26 05:38:10","price":19.401,"volume":4,"bid":19.39,"ask":19.4109}
{"timestamp":"2018-10-26 05:38:15","price":19.3942,"volume":13,"bid":19.3838,"ask":19.4038}
{"timestamp":"2018-10-26 05:39:44","price":19.3712,"volume":48,"bid":19.3613,"ask":19.3712}
{"timestamp":"2018-10-26 05:39:50","price":19.4576,"volume":6,"bid":19.4479,"ask":19.4576}
{"timestamp":"2018-10-26 05:43:27","price":19.4187,"volume":51,"bid":19.4082,"ask":19.4291}
{"timestamp":"2018-10-26 05:43:51","price":19.4215,"volume":61,"bid":19.4121,"ask":19.4215}
{"timestamp":"2018-10-26 05:48:09","price":19.4038,"volume":656,"bid":19.393,"ask":19.4038}
{"timestamp":"2018-10-26 05:48:16","price":19.4894,"volume":144,"bid":19.4894,"ask":19.4991}
{"timestamp":"2018-10-26 05:51:41","price":19.4024,"volume":11,"bid":19.3923,"ask":19.4024}
{"timestamp":"2018-10-26 05:54:18","price":19.4819,"volume":10,"bid":19.4718,"ask":19.4819}
{"timestamp":"2018-10-26 05:55:11","price":19.3907,"volume":13,"bid":19.3814,"ask":19.3907}
{"timestamp":"2018-10-26 05:55:36","price":19.4432,"volume":20,"bid":19.4432,"ask":19.453}
{"timestamp":"2018-10-26 05:56:25","price":19.4192,"volume":9,"bid":19.4104,"ask":19.4293}
{"timestamp":"2018-10-26 05:57:34","price":19.4421,"volume":4,"bid":19.4319,"ask":19.4522}
{"timestamp":"2018-10-26 05:57:45","price":19.5645,"volume":27,"bid":19.5533,"ask":19.5645}
{"timestamp":"2018-10-26 05:57:48","price":19.5075,"volume":33,"bid":19.5075,"ask":19.5169}
{"timestamp":"2018-10-26 05:58:05","price":19.4712,"volume":328,"bid":19.4712,"ask":19.4808}
{"timestamp":"2018-10-26 05:58:46","price":19.4956,"volume":431,"bid":19.4856,"ask":19.5059}
{"timestamp":"2018-10-26 05:59:00","price":19.4283,"volume":477,"bid":19.4176,"ask":19.4283}
{"timestamp":"2018-10-26 06:00:23","price":19.4773,"volume":11,"bid":19.468,"ask":19.4864}
{"timestamp":"2018-10-26 06:00:43","price":19.4645,"volume":936,"bid":19.4546,"ask":19.4645}
{"timestamp":"2018-10-26 06:00:47","price":19.5355,"volume":625,"bid":19.5255,"ask":19.5448}
{"timestamp":"2018-10-26 06:00:51","price":19.5455,"volume":325,"bid":19.5354,"ask":19.5555}
{"timestamp":"2018-10-26 06:01:07","price":19.4636,"volume":2,"bid":19.4535,"ask":19.4734}
{"timestamp":"2018-10-26 06:01:44","price":19.5111,"volume":203,"bid":19.501,"ask":19.5205}
{"timestamp":"2018-10-26 06:02:08","price":19.4897,"volume":3,"bid":19.4793,"ask":19.4999}
{"timestamp":"2018-10-26 06:05:43","price":19.594,"volume":13,"bid":19.5832,"ask":19.6036}
{"timestamp":"2018-10-26 06:05:56","price":19.5212,"volume":20,"bid":19.5102,"ask":19.5316}
{"timestamp":"2018-10-26 06:06:15","price":19.5566,"volume":904,"bid":19.546,"ask":19.5665}
{"timestamp":"2018-10-26 06:06:19","price":19.4936,"volume":17,"bid":19.484,"ask":19.4936}
{"timestamp":"2018-10-26 06:06:19","price":19.5521,"volume":328,"bid":19.542,"ask":19.562}
{"timestamp":"2018-10-26 06:06:38","price":19.5025,"volume":1022,"bid":19.5025,"ask":19.5129}
{"timestamp":"2018-10-26 06:07:22","price":19.5382,"volume":5,"bid":19.5278,"ask":19.5484}
{"timestamp":"2018-10-26 06:07:53","price":19.5624,"volume":5,"bid":19.5527,"ask":19.5728}
{"timestamp":"2018-10-26 06:08:10","price":19.6405,"volume":9,"bid":19.631,"ask":19.6405}
{"timestamp":"2018-10-26 06:10:18","price":19.4931,"volume":210,"bid":19.4831,"ask":19.5026}
{"timestamp":"2018-10-26 06:11:23","price":19.4904,"volume":328,"bid":19.4803,"ask":19.5006}
{"timestamp":"2018-10-26 06:12:41","price":19.5083,"volume":3,"bid":19.4982,"ask":19.5173}
{"timestamp":"2018-10-26 06:12:42","price":19.5248,"volume":88,"bid":19.5146,"ask":19.534}
{"timestamp":"2018-10-26 06:13:59","price":19.469,"volume":8,"bid":19.4589,"ask":19.469}
{"timestamp":"2018-10-26 06:17:52","price":19.5231,"volume":73,"bid":19.5127,"ask":19.5231}
{"timestamp":"2018-10-26 06:19:17","price":19.4875,"volume":7,"bid":19.4875,"ask":19.4971}
{"timestamp":"2018-10-26 06:19:23","price":19.5559,"volume":115,"bid":19.5459,"ask":19.5656}
{"timestamp":"2018-10-26 06:19:38","price":19.5354,"volume":6,"bid":19.5354,"ask":19.5454}
{"timestamp":"2018-10-26 06:19:40","price":19.4829,"volume":22,"bid":19.473,"ask":19.4829}
{"timestamp":"2018-10-26 06:19:43","price":19.4894,"volume":6,"bid":19.4798,"ask":19.4894}
{"timestamp":"2018-10-26 06:21:40","price":19.4969,"volume":99,"bid":19.4859,"ask":19.506}
{"timestamp":"2018-10-26 06:23:42","price":19.4997,"volume":2,"bid":19.4997,"ask":19.5099}
{"timestamp":"2018-10-26 06:24:31","price":19.4437,"volume":1,"bid":19.4336,"ask":19.4545}
{"timestamp":"2018-10-26 06:25:07","price":19.4535,"volume":1,"bid":19.4436,"ask":19.4642}
{"timestamp":"2018-10-26 06:25:52","price":19.473,"volume":13,"bid":19.473,"ask":19.4835}
{"timestamp":"2018-10-26 06:26:01","price":19.4526,"volume":2016,"bid":19.4423,"ask":19.4619}
{"timestamp":"2018-10-26 06:26:37","price":19.4227,"volume":1,"bid":19.4116,"ask":19.4227}
{"timestamp":"2018-10-26 06:29:06","price":19.4746,"volume":656,"bid":19.465,"ask":19.485}
{"timestamp":"2018-10-26 06:30:58","price":19.509,"volume":7,"bid":19.509,"ask":19.5203}
{"timestamp":"2018-10-26 06:33:52","price":19.5163,"volume":179,"bid":19.5163,"ask":19.5262}
{"timestamp":"2018-10-26 06:33:54","price":19.4452,"volume":4,"bid":19.4342,"ask":19.4551}
{"timestamp":"2018-10-26 06:34:27","price":19.4522,"volume":656,"bid":19.442,"ask":19.4621}
{"timestamp":"2018-10-26 06:37:55","price":19.5082,"volume":656,"bid":19.4978,"ask":19.5178}
{"timestamp":"2018-10-26 06:41:30","price":19.4859,"volume":1640,"bid":19.4859,"ask":19.4955}
{"timestamp":"2018-10-26 06:43:19","price":19.4969,"volume":6,"bid":19.4875,"ask":19.4969}
{"timestamp":"2018-10-26 06:45:17","price":19.4875,"volume":11,"bid":19.4771,"ask":19.4875}
{"timestamp":"2018-10-26 06:45:34","price":19.4856,"volume":1,"bid":19.4757,"ask":19.4964}
{"timestamp":"2018-10-26 06:46:26","price":19.4035,"volume":984,"bid":19.4035,"ask":19.4134}
{"timestamp":"2018-10-26 06:49:36","price":19.5431,"volume":656,"bid":19.5328,"ask":19.5527}
{"timestamp":"2018-10-26 06:51:36","price":19.5489,"volume":87,"bid":19.5489,"ask":19.5591}
{"timestamp":"2018-10-26 06:53:11","price":19.4499,"volume":131,"bid":19.4397,"ask":19.4594}
{"timestamp":"2018-10-26 07:00:32","price":19.4841,"volume":19,"bid":19.474,"ask":19.4937}
{"timestamp":"2018-10-26 07:04:13","price":19.462,"volume":569,"bid":19.4519,"ask":19.4713}
{"timestamp":"2018-10-26 07:04:36","price":19.4768,"volume":65,"bid":19.4669,"ask":19.4768}
{"timestamp":"2018-10-26 07:07:54","price":19.4863,"volume":25,"bid":19.4863,"ask":19.4968}
{"timestamp":"2018-10-26 07:12:28","price":19.4999,"volume":328,"bid":19.4909,"ask":19.5099}
{"timestamp":"2018-10-26 07:12:48","price":19.4389,"volume":29,"bid":19.4389,"ask":19.4496}
{"timestamp":"2018-10-26 07:12:50","price":19.4329,"volume":5,"bid":19.4224,"ask":19.4435}
{"timestamp":"2018-10-26 07:13:02","price":19.4665,"volume":14,"bid":19.4566,"ask":19.4665}
{"timestamp":"2018-10-26 07:13:22","price":19.4549,"volume":66,"bid":19.4453,"ask":19.4549}
{"timestamp":"2018-10-26 07:13:52","price":19.4158,"volume":3,"bid":19.4158,"ask":19.4256}
{"timestamp":"2018-10-26 07:14:21","price":19.4417,"volume":4,"bid":19.4313,"ask":19.4417}
{"timestamp":"2018-10-26 07:21:33","price":19.4345,"volume":43,"bid":19.4245,"ask":19.4345}
{"timestamp":"2018-10-26 07:21:54","price":19.5243,"volume":51,"bid":19.5139,"ask":19.5243}
{"timestamp":"2018-10-26 07:22:24","price":19.476,"volume":984,"bid":19.4657,"ask":19.4857}
{"timestamp":"2018-10-26 07:26:08","price":19.5239,"volume":59,"bid":19.5133,"ask":19.5239}
{"timestamp":"2018-10-26 07:27:06","price":19.4458,"volume":2,"bid":19.4353,"ask":19.4458}
{"timestamp":"2018-10-26 07:31:08","price":19.5177,"volume":30,"bid":19.5079,"ask":19.5275}
{"timestamp":"2018-10-26 07:33:28","price":19.426,"volume":121,"bid":19.426,"ask":19.4376}
{"timestamp":"2018-10-26 07:36:18","price":19.4616,"volume":87,"bid":19.4616,"ask":19.472}
{"timestamp":"2018-10-26 07:37:17","price":19.4877,"volume":364,"bid":19.4769,"ask":19.4979}
{"timestamp":"2018-10-26 07:37:17","price":19.3993,"volume":328,"bid":19.3899,"ask":19.4089}
{"timestamp":"2018-10-26 07:37:37","price":19.484,"volume":7,"bid":19.4736,"ask":19.4937}
{"timestamp":"2018-10-26 07:40:49","price":19.5293,"volume":333,"bid":19.5293,"ask":19.5401}
{"timestamp":"2018-10-26 07:41:20","price":19.4932,"volume":17,"bid":19.4834,"ask":19.4932}
{"timestamp":"2018-10-26 07:41:48","price":19.5145,"volume":102,"bid":19.5043,"ask":19.5245}
{"timestamp":"2018-10-26 07:50:48","price":19.4679,"volume":33,"bid":19.4573,"ask":19.4775}
{"timestamp":"2018-10-26 07:52:19","price":19.4562,"volume":43,"bid":19.4459,"ask":19.4662}
{"timestamp":"2018-10-26 07:53:42","price":19.4793,"volume":3,"bid":19.47,"ask":19.489}
{"timestamp":"2018-10-26 07:56:01","price":19.4494,"volume":13,"bid":19.4398,"ask":19.4601}
{"timestamp":"2018-10-26 07:56:07","price":19.4772,"volume":831,"bid":19.467,"ask":19.4876}
{"timestamp":"2018-10-26 07:56:52","price":19.4213,"volume":35,"bid":19.4119,"ask":19.4213}
{"timestamp":"2018-10-26 07:56:53","price":19.4217,"volume":93,"bid":19.4128,"ask":19.4319}
{"timestamp":"2018-10-26 07:57:42","price":19.4522,"volume":18,"bid":19.4414,"ask":19.4622}
{"timestamp":"2018-10-26 07:59:15","price":19.4593,"volume":9,"bid":19.4491,"ask":19.4691}
{"timestamp":"2018-10-26 07:59:32","price":19.445,"volume":16,"bid":19.4348,"ask":19.4555}
{"timestamp":"2018-10-26 07:59:41","price":19.4929,"volume":25,"bid":19.4929,"ask":19.5033}
{"timestamp":"2018-10-26 08:00:10","price":19.4567,"volume":11,"bid":19.4466,"ask":19.4567}
{"timestamp":"2018-10-26 08:00:15","price":19.518,"volume":241,"bid":19.508,"ask":19.518}
{"timestamp":"2018-10-26 08:00:35","price":19.4898,"volume":3,"bid":19.48,"ask":19.4898}
{"timestamp":"2018-10-26 08:00:54","price":19.458,"volume":25,"bid":19.4483,"ask":19.458}
{"timestamp":"2018-10-26 08:01:56","price":19.3962,"volume":87,"bid":19.3856,"ask":19.4062}
{"timestamp":"2018-10-26 08:02:42","price":19.4897,"volume":23,"bid":19.4803,"ask":19.4897}
{"timestamp":"2018-10-26 08:03:32","price":19.4813,"volume":19,"bid":19.4813,"ask":19.4915}
{"timestamp":"2018-10-26 08:04:38","price":19.4077,"volume":14,"bid":19.398,"ask":19.4182}
{"timestamp":"2018-10-26 08:05:43","price":19.5162,"volume":328,"bid":19.506,"ask":19.5254}
{"timestamp":"2018-10-26 08:05:43","price":19.4714,"volume":63,"bid":19.4618,"ask":19.4816}
{"timestamp":"2018-10-26 08:05:56","price":19.4497,"volume":198,"bid":19.4398,"ask":19.4497}
{"timestamp":"2018-10-26 08:06:59","price":19.4861,"volume":5,"bid":19.4759,"ask":19.4861}
{"timestamp":"2018-10-26 08:08:58","price":19.4938,"volume":29,"bid":19.4831,"ask":19.5039}
{"timestamp":"2018-10-26 08:10:07","price":19.4757,"volume":145,"bid":19.4653,"ask":19.4847}
{"timestamp":"2018-10-26 08:10:07","price":19.4397,"volume":69,"bid":19.4292,"ask":19.4397}
{"timestamp":"2018-10-26 08:10:22","price":19.4584,"volume":3,"bid":19.4584,"ask":19.4684}
{"timestamp":"2018-10-26 08:11:40","price":19.494,"volume":15,"bid":19.4847,"ask":19.5044}
{"timestamp":"2018-10-26 08:12:04","price":19.4903,"volume":13,"bid":19.4903,"ask":19.5008}
{"timestamp":"2018-10-26 08:12:20","price":19.4569,"volume":23,"bid":19.4464,"ask":19.4569}
{"timestamp":"2018-10-26 08:12:20","price":19.4904,"volume":5,"bid":19.4801,"ask":19.5005}
{"timestamp":"2018-10-26 08:12:36","price":19.4723,"volume":14,"bid":19.4619,"ask":19.4819}
{"timestamp":"2018-10-26 08:13:40","price":19.4172,"volume":92,"bid":19.4075,"ask":19.4267}
{"timestamp":"2018-10-26 08:13:46","price":19.4547,"volume":8,"bid":19.4444,"ask":19.4648}
{"timestamp":"2018-10-26 08:14:07","price":19.5307,"volume":31,"bid":19.5202,"ask":19.5307}
{"timestamp":"2018-10-26 08:15:56","price":19.4969,"volume":8,"bid":19.4866,"ask":19.5071}
{"timestamp":"2018-10-26 08:17:26","price":19.4481,"volume":6,"bid":19.4384,"ask":19.4481}
{"timestamp":"2018-10-26 08:17:42","price":19.4396,"volume":42,"bid":19.429,"ask":19.4495}
{"timestamp":"2018-10-26 08:17:50","price":19.4921,"volume":87,"bid":19.4825,"ask":19.5022}
{"timestamp":"2018-10-26 08:18:03","price":19.5152,"volume":25,"bid":19.5047,"ask":19.5152}
{"timestamp":"2018-10-26 08:18:26","price":19.5195,"volume":25,"bid":19.5092,"ask":19.5293}
{"timestamp":"2018-10-26 08:23:52","price":19.4001,"volume":4,"bid":19.3897,"ask":19.41}
{"timestamp":"2018-10-26 08:24:00","price":19.4435,"volume":13,"bid":19.4435,"ask":19.4527}
{"timestamp":"2018-10-26 08:25:57","price":19.3997,"volume":1,"bid":19.3894,"ask":19.4097}
{"timestamp":"2018-10-26 08:26:33","price":19.4314,"volume":20,"bid":19.4218,"ask":19.4314}
{"timestamp":"2018-10-26 08:26:34","price":19.3659,"volume":45,"bid":19.3659,"ask":19.3766}
{"timestamp":"2018-10-26 08:26:36","price":19.4663,"volume":328,"bid":19.4554,"ask":19.4663}
{"timestamp":"2018-10-26 08:27:12","price":19.4726,"volume":2,"bid":19.463,"ask":19.4824}
{"timestamp":"2018-10-26 08:27:35","price":19.3832,"volume":12,"bid":19.374,"ask":19.3932}
{"timestamp":"2018-10-26 08:27:56","price":19.4349,"volume":3,"bid":19.4349,"ask":19.4453}
{"timestamp":"2018-10-26 08:28:34","price":19.4306,"volume":23,"bid":19.4205,"ask":19.4405}
{"timestamp":"2018-10-26 08:29:07","price":19.4593,"volume":87,"bid":19.4495,"ask":19.4593}
{"timestamp":"2018-10-26 08:31:13","price":19.4604,"volume":5,"bid":19.4505,"ask":19.4604}
{"timestamp":"2018-10-26 08:31:29","price":19.4354,"volume":30,"bid":19.4354,"ask":19.4458}
{"timestamp":"2018-10-26 08:31:57","price":19.4956,"volume":5,"bid":19.4863,"ask":19.5052}
{"timestamp":"2018-10-26 08:35:27","price":19.4354,"volume":4,"bid":19.4246,"ask":19.4454}
{"timestamp":"2018-10-26 08:40:09","price":19.3975,"volume":14,"bid":19.3888,"ask":19.3975}
{"timestamp":"2018-10-26 08:41:49","price":19.4577,"volume":5,"bid":19.4475,"ask":19.4668}
{"timestamp":"2018-10-26 08:42:29","price":19.4423,"volume":149,"bid":19.4321,"ask":19.4517}
{"timestamp":"2018-10-26 08:42:29","price":19.4192,"volume":9,"bid":19.4088,"ask":19.4192}
{"timestamp":"2018-10-26 08:43:13","price":19.4424,"volume":18,"bid":19.4326,"ask":19.4424}
{"timestamp":"2018-10-26 08:43:19","price":19.4445,"volume":20,"bid":19.4351,"ask":19.4545}
{"timestamp":"2018-10-26 08:45:29","price":19.4356,"volume":3,"bid":19.4262,"ask":19.4461}
{"timestamp":"2018-10-26 08:46:19","price":19.4588,"volume":5,"bid":19.4487,"ask":19.4687}
{"timestamp":"2018-10-26 08:48:46","price":19.3892,"volume":21,"bid":19.3892,"ask":19.3991}
{"timestamp":"2018-10-26 08:51:57","price":19.4584,"volume":99,"bid":19.4494,"ask":19.468}
{"timestamp":"2018-10-26 08:52:00","price":19.4427,"volume":5,"bid":19.4323,"ask":19.453}
{"timestamp":"2018-10-26 08:53:22","price":19.4614,"volume":8,"bid":19.4513,"ask":19.471}
{"timestamp":"2018-10-26 08:53:58","price":19.4448,"volume":87,"bid":19.4349,"ask":19.4448}
{"timestamp":"2018-10-26 08:57:50","price":19.4158,"volume":373,"bid":19.4052,"ask":19.4259}
{"timestamp":"2018-10-26 08:59:09","price":19.4781,"volume":5,"bid":19.4683,"ask":19.4875}
{"timestamp":"2018-10-26 08:59:39","price":19.4654,"volume":5,"bid":19.456,"ask":19.4745}
{"timestamp":"2018-10-26 09:00:09","price":19.4735,"volume":28,"bid":19.4635,"ask":19.4831}
{"timestamp":"2018-10-26 09:00:32","price":19.4806,"volume":5,"bid":19.4701,"ask":19.4806}
{"timestamp":"2018-10-26 09:03:59","price":19.4554,"volume":328,"bid":19.4554,"ask":19.4649}
{"timestamp":"2018-10-26 09:04:22","price":19.4409,"volume":8,"bid":19.4315,"ask":19.4509}
{"timestamp":"2018-10-26 09:09:37","price":19.493,"volume":7,"bid":19.493,"ask":19.5039}
{"timestamp":"2018-10-26 09:14:35","price":19.4012,"volume":12,"bid":19.3919,"ask":19.412}
{"timestamp":"2018-10-26 09:14:53","price":19.4786,"volume":35,"bid":19.4684,"ask":19.4786}
{"timestamp":"2018-10-26 09:15:43","price":19.4658,"volume":302,"bid":19.4556,"ask":19.4658}
{"timestamp":"2018-10-26 09:16:02","price":19.5164,"volume":5,"bid":19.507,"ask":19.5263}
{"timestamp":"2018-10-26 09:17:57","price":19.3957,"volume":3,"bid":19.3852,"ask":19.4058}
{"timestamp":"2018-10-26 09:19:23","price":19.4735,"volume":1098,"bid":19.4638,"ask":19.4829}
{"timestamp":"2018-10-26 09:23:27","price":19.4717,"volume":37,"bid":19.4615,"ask":19.4815}
{"timestamp":"2018-10-26 09:24:43","price":19.4778,"volume":122,"bid":19.4673,"ask":19.4874}
{"timestamp":"2018-10-26 09:26:50","price":19.4725,"volume":40,"bid":19.4621,"ask":19.4725}
{"timestamp":"2018-10-26 09:26:55","price":19.4787,"volume":170,"bid":19.4685,"ask":19.4884}
{"timestamp":"2018-10-26 09:28:17","price":19.4598,"volume":2,"bid":19.4497,"ask":19.4697}
{"timestamp":"2018-10-26 09:30:39","price":19.4636,"volume":391,"bid":19.4538,"ask":19.4636}
{"timestamp":"2018-10-26 09:32:43","price":19.4388,"volume":6,"bid":19.4285,"ask":19.4492}
{"timestamp":"2018-10-26 09:33:05","price":19.4468,"volume":387,"bid":19.4367,"ask":19.4468}
{"timestamp":"2018-10-26 09:37:17","price":19.3733,"volume":522,"bid":19.363,"ask":19.3833}
{"timestamp":"2018-10-26 09:38:21","price":19.4514,"volume":11,"bid":19.4411,"ask":19.4616}
{"timestamp":"2018-10-26 09:39:40","price":19.4592,"volume":279,"bid":19.4592,"ask":19.4689}
{"timestamp":"2018-10-26 09:39:58","price":19.4214,"volume":164,"bid":19.4117,"ask":19.4315}
{"timestamp":"2018-10-26 09:41:58","price":19.4674,"volume":120,"bid":19.457,"ask":19.4674}
{"timestamp":"2018-10-26 09:47:17","price":19.4373,"volume":33,"bid":19.4272,"ask":19.4373}
{"timestamp":"2018-10-26 09:49:40","price":19.4678,"volume":1,"bid":19.4575,"ask":19.478}
{"timestamp":"2018-10-26 09:50:48","price":19.4528,"volume":5,"bid":19.4423,"ask":19.4631}
{"timestamp":"2018-10-26 09:51:25","price":19.4733,"volume":17,"bid":19.4635,"ask":19.4733}
{"timestamp":"2018-10-26 09:54:10","price":19.491,"volume":1,"bid":19.4806,"ask":19.501}
{"timestamp":"2018-10-26 09:55:01","price":19.4695,"volume":5,"bid":19.459,"ask":19.4695}
{"timestamp":"2018-10-26 09:55:50","price":19.4531,"volume":5,"bid":19.4531,"ask":19.463}
{"timestamp":"2018-10-26 09:58:06","price":19.4314,"volume":50,"bid":19.4214,"ask":19.4412}
{"timestamp":"2018-10-26 09:58:24","price":19.4457,"volume":46,"bid":19.4355,"ask":19.455}
{"timestamp":"2018-10-26 10:01:30","price":19.4489,"volume":62,"bid":19.4386,"ask":19.4489}
{"timestamp":"2018-10-26 10:03:16","price":19.45,"volume":11,"bid":19.4392,"ask":19.46}
{"timestamp":"2018-10-26 10:08:42","price":19.4304,"volume":14,"bid":19.4201,"ask":19.4406}
{"timestamp":"2018-10-26 10:09:59","price":19.4616,"volume":31,"bid":19.4524,"ask":19.4616}
{"timestamp":"2018-10-26 10:10:55","price":19.452,"volume":312,"bid":19.4419,"ask":19.4613}
{"timestamp":"2018-10-26 10:13:14","price":19.4869,"volume":634,"bid":19.4774,"ask":19.4869}
{"timestamp":"2018-10-26 10:15:17","price":19.3775,"volume":32,"bid":19.3676,"ask":19.3869}
{"timestamp":"2018-10-26 10:15:27","price":19.425,"volume":82,"bid":19.4142,"ask":19.425}
{"timestamp":"2018-10-26 10:15:40","price":19.4949,"volume":57,"bid":19.4852,"ask":19.5048}
{"timestamp":"2018-10-26 10:17:42","price":19.4373,"volume":2,"bid":19.427,"ask":19.448}
{"timestamp":"2018-10-26 10:20:30","price":19.4391,"volume":405,"bid":19.4391,"ask":19.4489}
{"timestamp":"2018-10-26 10:20:45","price":19.4239,"volume":92,"bid":19.4239,"ask":19.4342}
{"timestamp":"2018-10-26 10:20:53","price":19.3765,"volume":5,"bid":19.367,"ask":19.3765}
{"timestamp":"2018-10-26 10:21:41","price":19.4388,"volume":5,"bid":19.4388,"ask":19.4495}
{"timestamp":"2018-10-26 10:21:52","price":19.408,"volume":23,"bid":19.3984,"ask":19.4173}
{"timestamp":"2018-10-26 10:22:36","price":19.4441,"volume":643,"bid":19.4347,"ask":19.4441}
{"timestamp":"2018-10-26 10:22:50","price":19.3952,"volume":5,"bid":19.3852,"ask":19.4053}
{"timestamp":"2018-10-26 10:26:01","price":19.3914,"volume":164,"bid":19.3816,"ask":19.4014}
{"timestamp":"2018-10-26 10:26:49","price":19.4065,"volume":16,"bid":19.3968,"ask":19.4065}
{"timestamp":"2018-10-26 10:27:58","price":19.4346,"volume":19,"bid":19.4245,"ask":19.4346}
{"timestamp":"2018-10-26 10:29:09","price":19.4221,"volume":134,"bid":19.4129,"ask":19.4221}
{"timestamp":"2018-10-26 10:29:11","price":19.4601,"volume":5,"bid":19.4498,"ask":19.4708}
{"timestamp":"2018-10-26 10:30:27","price":19.409,"volume":142,"bid":19.3993,"ask":19.409}
{"timestamp":"2018-10-26 10:31:16","price":19.4174,"volume":9,"bid":19.4174,"ask":19.4266}
{"timestamp":"2018-10-26 10:31:30","price":19.3815,"volume":36,"bid":19.3715,"ask":19.3913}
{"timestamp":"2018-10-26 10:34:15","price":19.4004,"volume":1,"bid":19.3901,"ask":19.4004}
{"timestamp":"2018-10-26 10:36:00","price":19.3605,"volume":14,"bid":19.3504,"ask":19.3699}
{"timestamp":"2018-10-26 10:39:54","price":19.384,"volume":6,"bid":19.3737,"ask":19.3939}
{"timestamp":"2018-10-26 10:39:58","price":19.4305,"volume":3,"bid":19.4305,"ask":19.4399}
{"timestamp":"2018-10-26 10:40:03","price":19.4024,"volume":14,"bid":19.3916,"ask":19.4024}
{"timestamp":"2018-10-26 10:42:00","price":19.4523,"volume":10,"bid":19.4523,"ask":19.4617}
{"timestamp":"2018-10-26 10:42:56","price":19.4149,"volume":10,"bid":19.4042,"ask":19.4149}
{"timestamp":"2018-10-26 10:46:06","price":19.3942,"volume":222,"bid":19.3835,"ask":19.4046}
{"timestamp":"2018-10-26 10:50:00","price":19.3799,"volume":3,"bid":19.3703,"ask":19.3897}
{"timestamp":"2018-10-26 10:58:42","price":19.4157,"volume":443,"bid":19.4157,"ask":19.4255}
{"timestamp":"2018-10-26 11:00:01","price":19.4593,"volume":109,"bid":19.4487,"ask":19.4593}
{"timestamp":"2018-10-26 11:01:46","price":19.3972,"volume":6,"bid":19.3876,"ask":19.3972}
{"timestamp":"2018-10-26 11:02:03","price":19.4669,"volume":230,"bid":19.4669,"ask":19.4765}
{"timestamp":"2018-10-26 11:02:07","price":19.3934,"volume":175,"bid":19.3835,"ask":19.4037}
{"timestamp":"2018-10-26 11:02:28","price":19.3981,"volume":130,"bid":19.3981,"ask":19.4084}
{"timestamp":"2018-10-26 11:03:11","price":19.4576,"volume":3,"bid":19.4473,"ask":19.4576}
{"timestamp":"2018-10-26 11:05:37","price":19.399,"volume":25,"bid":19.3889,"ask":19.4088}
{"timestamp":"2018-10-26 11:05:39","price":19.4701,"volume":95,"bid":19.4611,"ask":19.4797}
{"timestamp":"2018-10-26 11:06:01","price":19.5057,"volume":656,"bid":19.496,"ask":19.515}
{"timestamp":"2018-10-26 11:08:43","price":19.4039,"volume":35,"bid":19.3931,"ask":19.414}
{"timestamp":"2018-10-26 11:08:45","price":19.4709,"volume":1640,"bid":19.4607,"ask":19.4709}
{"timestamp":"2018-10-26 11:11:13","price":19.4263,"volume":20,"bid":19.4154,"ask":19.4263}
{"timestamp":"2018-10-26 11:11:48","price":19.4559,"volume":10,"bid":19.4464,"ask":19.4657}
{"timestamp":"2018-10-26 11:12:00","price":19.4648,"volume":656,"bid":19.4545,"ask":19.4756}
{"timestamp":"2018-10-26 11:17:49","price":19.5262,"volume":13,"bid":19.5161,"ask":19.5355}
{"timestamp":"2018-10-26 11:18:11","price":19.4273,"volume":45,"bid":19.4179,"ask":19.4273}
{"timestamp":"2018-10-26 11:18:11","price":19.4048,"volume":16,"bid":19.4048,"ask":19.4146}
{"timestamp":"2018-10-26 11:24:15","price":19.4806,"volume":32,"bid":19.4806,"ask":19.4905}
{"timestamp":"2018-10-26 11:27:49","price":19.4788,"volume":4,"bid":19.4685,"ask":19.4788}
{"timestamp":"2018-10-26 11:29:21","price":19.4628,"volume":20,"bid":19.4523,"ask":19.473}
{"timestamp":"2018-10-26 11:30:01","price":19.4884,"volume":3,"bid":19.4782,"ask":19.4884}
{"timestamp":"2018-10-26 11:30:13","price":19.464,"volume":37,"bid":19.4535,"ask":19.4734}
{"timestamp":"2018-10-26 11:30:42","price":19.4701,"volume":3,"bid":19.4602,"ask":19.4701}
{"timestamp":"2018-10-26 11:32:11","price":19.4122,"volume":1194,"bid":19.4021,"ask":19.4219}
{"timestamp":"2018-10-26 11:34:52","price":19.4672,"volume":5,"bid":19.4672,"ask":19.4766}
{"timestamp":"2018-10-26 11:37:16","price":19.466,"volume":736,"bid":19.466,"ask":19.4761}
{"timestamp":"2018-10-26 11:40:42","price":19.4786,"volume":1,"bid":19.469,"ask":19.4786}
{"timestamp":"2018-10-26 11:40:43","price":19.4147,"volume":4,"bid":19.4059,"ask":19.4249}
{"timestamp":"2018-10-26 11:42:53","price":19.3564,"volume":39,"bid":19.3564,"ask":19.3662}
{"timestamp":"2018-10-26 11:46:39","price":19.3868,"volume":2,"bid":19.3765,"ask":19.3966}
{"timestamp":"2018-10-26 11:46:54","price":19.4398,"volume":81,"bid":19.429,"ask":19.4398}
{"timestamp":"2018-10-26 11:49:01","price":19.4095,"volume":1,"bid":19.3993,"ask":19.4195}
{"timestamp":"2018-10-26 11:49:44","price":19.4272,"volume":2,"bid":19.4272,"ask":19.4366}
{"timestamp":"2018-10-26 11:50:03","price":19.4165,"volume":557,"bid":19.4075,"ask":19.4165}
{"timestamp":"2018-10-26 11:52:10","price":19.4312,"volume":76,"bid":19.4219,"ask":19.4312}
{"timestamp":"2018-10-26 11:54:33","price":19.427,"volume":5264,"bid":19.4164,"ask":19.427}
{"timestamp":"2018-10-26 11:55:52","price":19.4442,"volume":5,"bid":19.4333,"ask":19.4442}
{"timestamp":"2018-10-26 11:57:22","price":19.4678,"volume":5,"bid":19.4678,"ask":19.4779}
{"timestamp":"2018-10-26 11:58:19","price":19.4564,"volume":22,"bid":19.4468,"ask":19.4659}
{"timestamp":"2018-10-26 11:59:32","price":19.4131,"volume":5,"bid":19.4026,"ask":19.4225}
{"timestamp":"2018-10-26 12:00:11","price":19.4721,"volume":200,"bid":19.4629,"ask":19.4721}
{"timestamp":"2018-10-26 12:00:30","price":19.432,"volume":32,"bid":19.432,"ask":19.4425}
{"timestamp":"2018-10-26 12:00:44","price":19.4444,"volume":20,"bid":19.4338,"ask":19.4542}
{"timestamp":"2018-10-26 12:01:22","price":19.4773,"volume":5,"bid":19.4678,"ask":19.4773}
{"timestamp":"2018-10-26 12:01:29","price":19.423,"volume":226,"bid":19.4125,"ask":19.4315}
{"timestamp":"2018-10-26 12:01:38","price":19.4584,"volume":984,"bid":19.4487,"ask":19.4678}
{"timestamp":"2018-10-26 12:02:02","price":19.3912,"volume":26,"bid":19.3814,"ask":19.3912}
{"timestamp":"2018-10-26 12:03:31","price":19.4216,"volume":3,"bid":19.4115,"ask":19.4321}
{"timestamp":"2018-10-26 12:06:14","price":19.4375,"volume":3,"bid":19.428,"ask":19.4466}
{"timestamp":"2018-10-26 12:06:15","price":19.4669,"volume":3,"bid":19.4565,"ask":19.4669}
{"timestamp":"2018-10-26 12:07:33","price":19.4183,"volume":5,"bid":19.4183,"ask":19.4281}
{"timestamp":"2018-10-26 12:08:40","price":19.4507,"volume":55,"bid":19.4394,"ask":19.4507}
{"timestamp":"2018-10-26 12:09:22","price":19.4859,"volume":365,"bid":19.4756,"ask":19.4859}
{"timestamp":"2018-10-26 12:09:49","price":19.4976,"volume":87,"bid":19.488,"ask":19.5067}
{"timestamp":"2018-10-26 12:09:51","price":19.4855,"volume":60,"bid":19.4762,"ask":19.4855}
{"timestamp":"2018-10-26 12:09:53","price":19.4607,"volume":87,"bid":19.4505,"ask":19.4607}
{"timestamp":"2018-10-26 12:10:12","price":19.4622,"volume":156,"bid":19.4515,"ask":19.4622}
{"timestamp":"2018-10-26 12:13:29","price":19.5098,"volume":24,"bid":19.5004,"ask":19.5196}
{"timestamp":"2018-10-26 12:13:30","price":19.5396,"volume":43,"bid":19.5295,"ask":19.5489}
{"timestamp":"2018-10-26 12:13:31","price":19.4897,"volume":27,"bid":19.4897,"ask":19.4997}
{"timestamp":"2018-10-26 12:14:53","price":19.4749,"volume":5,"bid":19.4749,"ask":19.4854}
{"timestamp":"2018-10-26 12:15:23","price":19.4436,"volume":87,"bid":19.4436,"ask":19.4541}
{"timestamp":"2018-10-26 12:16:00","price":19.368,"volume":328,"bid":19.3574,"ask":19.368}
{"timestamp":"2018-10-26 12:16:02","price":19.4506,"volume":60,"bid":19.4401,"ask":19.4603}
{"timestamp":"2018-10-26 12:16:46","price":19.527,"volume":45,"bid":19.527,"ask":19.5374}
{"timestamp":"2018-10-26 12:16:50","price":19.4309,"volume":352,"bid":19.4203,"ask":19.4411}
{"timestamp":"2018-10-26 12:19:13","price":19.4674,"volume":5,"bid":19.4674,"ask":19.4781}
{"timestamp":"2018-10-26 12:20:55","price":19.4521,"volume":5,"bid":19.4521,"ask":19.4617}
{"timestamp":"2018-10-26 12:20:57","price":19.4412,"volume":9,"bid":19.4308,"ask":19.4522}
{"timestamp":"2018-10-26 12:25:29","price":19.4849,"volume":18,"bid":19.4749,"ask":19.4943}
{"timestamp":"2018-10-26 12:27:02","price":19.3917,"volume":21,"bid":19.3815,"ask":19.3917}
{"timestamp":"2018-10-26 12:29:30","price":19.5008,"volume":8,"bid":19.5008,"ask":19.51}
{"timestamp":"2018-10-26 12:30:25","price":19.4756,"volume":76,"bid":19.4656,"ask":19.4844}
{"timestamp":"2018-10-26 12:31:03","price":19.3847,"volume":65,"bid":19.3749,"ask":19.3938}
{"timestamp":"2018-10-26 12:31:13","price":19.514,"volume":5,"bid":19.5045,"ask":19.5245}
{"timestamp":"2018-10-26 12:31:49","price":19.5095,"volume":328,"bid":19.4982,"ask":19.5198}
{"timestamp":"2018-10-26 12:33:23","price":19.4753,"volume":37,"bid":19.4753,"ask":19.4853}
{"timestamp":"2018-10-26 12:34:04","price":19.507,"volume":820,"bid":19.4979,"ask":19.517}
{"timestamp":"2018-10-26 12:34:05","price":19.449,"volume":239,"bid":19.4391,"ask":19.4586}
{"timestamp":"2018-10-26 12:34:17","price":19.5026,"volume":2,"bid":19.493,"ask":19.5126}
{"timestamp":"2018-10-26 12:35:03","price":19.4924,"volume":56,"bid":19.4924,"ask":19.5025}
{"timestamp":"2018-10-26 12:35:05","price":19.5236,"volume":38,"bid":19.5137,"ask":19.533}
{"timestamp":"2018-10-26 12:35:12","price":19.5305,"volume":29,"bid":19.5305,"ask":19.5402}
{"timestamp":"2018-10-26 12:35:51","price":19.4641,"volume":13,"bid":19.4541,"ask":19.4744}
{"timestamp":"2018-10-26 12:36:29","price":19.4776,"volume":87,"bid":19.4678,"ask":19.4776}
{"timestamp":"2018-10-26 12:36:46","price":19.4826,"volume":6,"bid":19.4734,"ask":19.4826}
{"timestamp":"2018-10-26 12:37:20","price":19.5059,"volume":2,"bid":19.4956,"ask":19.5059}
{"timestamp":"2018-10-26 12:40:30","price":19.4342,"volume":4,"bid":19.4247,"ask":19.4441}
{"timestamp":"2018-10-26 12:40:59","price":19.4512,"volume":937,"bid":19.4512,"ask":19.4612}
{"timestamp":"2018-10-26 12:41:51","price":19.5495,"volume":44,"bid":19.5495,"ask":19.5592}
{"timestamp":"2018-10-26 12:42:02","price":19.5603,"volume":197,"bid":19.5603,"ask":19.5705}
{"timestamp":"2018-10-26 12:42:05","price":19.5155,"volume":2,"bid":19.5043,"ask":19.5259}
{"timestamp":"2018-10-26 12:42:05","price":19.5378,"volume":477,"bid":19.5275,"ask":19.5378}
{"timestamp":"2018-10-26 12:42:19","price":19.5406,"volume":1802,"bid":19.5406,"ask":19.5508}
{"timestamp":"2018-10-26 12:44:10","price":19.5746,"volume":19,"bid":19.5643,"ask":19.5844}
{"timestamp":"2018-10-26 12:44:22","price":19.5324,"volume":86,"bid":19.5219,"ask":19.5417}
{"timestamp":"2018-10-26 12:45:00","price":19.5375,"volume":105,"bid":19.5277,"ask":19.5474}
{"timestamp":"2018-10-26 12:45:14","price":19.6099,"volume":12,"bid":19.5996,"ask":19.6099}
{"timestamp":"2018-10-26 12:45:26","price":19.5783,"volume":3,"bid":19.5685,"ask":19.5871}
{"timestamp":"2018-10-26 12:45:28","price":19.5393,"volume":328,"bid":19.5393,"ask":19.5488}
{"timestamp":"2018-10-26 12:45:43","price":19.5409,"volume":263,"bid":19.5301,"ask":19.5409}
{"timestamp":"2018-10-26 12:45:51","price":19.5254,"volume":333,"bid":19.5149,"ask":19.5348}
{"timestamp":"2018-10-26 12:45:52","price":19.5457,"volume":86,"bid":19.5361,"ask":19.5559}
{"timestamp":"2018-10-26 12:46:13","price":19.5337,"volume":62,"bid":19.5337,"ask":19.5434}
{"timestamp":"2018-10-26 12:46:49","price":19.5333,"volume":295,"bid":19.5228,"ask":19.5333}
{"timestamp":"2018-10-26 12:46:51","price":19.5185,"volume":43,"bid":19.5091,"ask":19.5287}
{"timestamp":"2018-10-26 12:47:43","price":19.5597,"volume":1,"bid":19.5498,"ask":19.5597}
{"timestamp":"2018-10-26 12:48:04","price":19.5879,"volume":4,"bid":19.578,"ask":19.598}
{"timestamp":"2018-10-26 12:48:47","price":19.5842,"volume":461,"bid":19.5842,"ask":19.5943}
{"timestamp":"2018-10-26 12:48:47","price":19.5354,"volume":94,"bid":19.5251,"ask":19.5456}
{"timestamp":"2018-10-26 12:49:24","price":19.5874,"volume":75,"bid":19.5776,"ask":19.5973}
{"timestamp":"2018-10-26 12:50:17","price":19.5616,"volume":33,"bid":19.5516,"ask":19.5616}
{"timestamp":"2018-10-26 12:51:51","price":19.496,"volume":26,"bid":19.4862,"ask":19.496}
{"timestamp":"2018-10-26 12:51:53","price":19.5194,"volume":941,"bid":19.509,"ask":19.5292}
{"timestamp":"2018-10-26 12:54:40","price":19.5719,"volume":1,"bid":19.5613,"ask":19.5819}
{"timestamp":"2018-10-26 12:55:04","price":19.5082,"volume":1,"bid":19.4989,"ask":19.5082}
{"timestamp":"2018-10-26 12:55:24","price":19.4095,"volume":286,"bid":19.4095,"ask":19.4202}
{"timestamp":"2018-10-26 12:55:52","price":19.6149,"volume":41,"bid":19.6046,"ask":19.6256}
{"timestamp":"2018-10-26 12:56:36","price":19.5035,"volume":114,"bid":19.4941,"ask":19.5138}
{"timestamp":"2018-10-26 12:58:27","price":19.5528,"volume":89,"bid":19.5528,"ask":19.5631}
{"timestamp":"2018-10-26 12:59:31","price":19.5914,"volume":5,"bid":19.5811,"ask":19.6014}
{"timestamp":"2018-10-26 13:00:04","price":19.5133,"volume":3,"bid":19.5034,"ask":19.5228}
{"timestamp":"2018-10-26 13:00:18","price":19.5108,"volume":65,"bid":19.5108,"ask":19.5215}
{"timestamp":"2018-10-26 13:02:21","price":19.593,"volume":2,"bid":19.5831,"ask":19.603}
{"timestamp":"2018-10-26 13:03:00","price":19.5083,"volume":117,"bid":19.5083,"ask":19.5181}
{"timestamp":"2018-10-26 13:03:00","price":19.5314,"volume":2,"bid":19.5211,"ask":19.541}
{"timestamp":"2018-10-26 13:04:20","price":19.4585,"volume":1206,"bid":19.4491,"ask":19.4682}
{"timestamp":"2018-10-26 13:05:00","price":19.5355,"volume":67,"bid":19.5255,"ask":19.5453}
{"timestamp":"2018-10-26 13:06:30","price":19.4893,"volume":846,"bid":19.4791,"ask":19.4986}
{"timestamp":"2018-10-26 13:07:48","price":19.4331,"volume":1,"bid":19.4231,"ask":19.4426}
{"timestamp":"2018-10-26 13:08:35","price":19.5091,"volume":18,"bid":19.4985,"ask":19.5183}
{"timestamp":"2018-10-26 13:12:49","price":19.4966,"volume":4,"bid":19.4966,"ask":19.5068}
{"timestamp":"2018-10-26 13:13:57","price":19.5764,"volume":328,"bid":19.5764,"ask":19.586}
{"timestamp":"2018-10-26 13:14:04","price":19.474,"volume":157,"bid":19.4636,"ask":19.474}
{"timestamp":"2018-10-26 13:16:05","price":19.5161,"volume":819,"bid":19.5161,"ask":19.5262}
{"timestamp":"2018-10-26 13:20:05","price":19.5902,"volume":563,"bid":19.5902,"ask":19.6003}
{"timestamp":"2018-10-26 13:20:05","price":19.5184,"volume":656,"bid":19.5079,"ask":19.5184}
{"timestamp":"2018-10-26 13:20:51","price":19.5234,"volume":22,"bid":19.5133,"ask":19.5234}
{"timestamp":"2018-10-26 13:20:54","price":19.5717,"volume":224,"bid":19.5717,"ask":19.582}
{"timestamp":"2018-10-26 13:21:02","price":19.5403,"volume":28,"bid":19.5403,"ask":19.5506}
{"timestamp":"2018-10-26 13:21:13","price":19.5335,"volume":4,"bid":19.5232,"ask":19.5335}
{"timestamp":"2018-10-26 13:21:27","price":19.5684,"volume":47,"bid":19.5581,"ask":19.5684}
{"timestamp":"2018-10-26 13:23:27","price":19.5985,"volume":41,"bid":19.5886,"ask":19.5985}
{"timestamp":"2018-10-26 13:24:59","price":19.5229,"volume":9,"bid":19.5127,"ask":19.5321}
{"timestamp":"2018-10-26 13:25:19","price":19.5831,"volume":9,"bid":19.5739,"ask":19.593}
{"timestamp":"2018-10-26 13:26:32","price":19.5258,"volume":25,"bid":19.5162,"ask":19.5258}
{"timestamp":"2018-10-26 13:26:34","price":19.5194,"volume":10,"bid":19.5194,"ask":19.5294}
{"timestamp":"2018-10-26 13:31:01","price":19.5611,"volume":251,"bid":19.5511,"ask":19.5611}
{"timestamp":"2018-10-26 13:34:10","price":19.5238,"volume":162,"bid":19.5137,"ask":19.5336}
{"timestamp":"2018-10-26 13:39:22","price":19.545,"volume":592,"bid":19.5351,"ask":19.545}
{"timestamp":"2018-10-26 13:39:25","price":19.641,"volume":46,"bid":19.6304,"ask":19.6511}
{"timestamp":"2018-10-26 13:41:14","price":19.5557,"volume":6,"bid":19.5455,"ask":19.5645}
{"timestamp":"2018-10-26 13:41:34","price":19.5953,"volume":116,"bid":19.5853,"ask":19.6051}
{"timestamp":"2018-10-26 13:41:54","price":19.5022,"volume":328,"bid":19.492,"ask":19.5122}
{"timestamp":"2018-10-26 13:42:14","price":19.5752,"volume":7,"bid":19.5648,"ask":19.5752}
{"timestamp":"2018-10-26 13:42:43","price":19.5671,"volume":32,"bid":19.5572,"ask":19.5671}
{"timestamp":"2018-10-26 13:44:06","price":19.5581,"volume":69,"bid":19.5481,"ask":19.5581}
{"timestamp":"2018-10-26 13:44:06","price":19.5198,"volume":13,"bid":19.5096,"ask":19.5293}
{"timestamp":"2018-10-26 13:45:16","price":19.4886,"volume":22,"bid":19.4784,"ask":19.4985}
{"timestamp":"2018-10-26 13:45:55","price":19.5668,"volume":104,"bid":19.5567,"ask":19.5668}
{"timestamp":"2018-10-26 13:46:23","price":19.5433,"volume":48,"bid":19.5433,"ask":19.5524}
{"timestamp":"2018-10-26 13:46:24","price":19.6233,"volume":5,"bid":19.6139,"ask":19.6233}
{"timestamp":"2018-10-26 13:47:18","price":19.4559,"volume":3,"bid":19.4454,"ask":19.4559}
{"timestamp":"2018-10-26 13:47:56","price":19.5333,"volume":656,"bid":19.5232,"ask":19.5428}
{"timestamp":"2018-10-26 13:47:58","price":19.5093,"volume":656,"bid":19.4979,"ask":19.5093}
{"timestamp":"2018-10-26 13:48:11","price":19.4954,"volume":92,"bid":19.4859,"ask":19.5051}
{"timestamp":"2018-10-26 13:48:40","price":19.4864,"volume":656,"bid":19.4766,"ask":19.4969}
{"timestamp":"2018-10-26 13:49:31","price":19.5782,"volume":7,"bid":19.5682,"ask":19.5782}
{"timestamp":"2018-10-26 13:49:43","price":19.535,"volume":5,"bid":19.535,"ask":19.5443}
{"timestamp":"2018-10-26 13:50:09","price":19.5438,"volume":43,"bid":19.5332,"ask":19.5532}
{"timestamp":"2018-10-26 13:50:22","price":19.435,"volume":10,"bid":19.4259,"ask":19.4453}
{"timestamp":"2018-10-26 13:50:39","price":19.4956,"volume":26,"bid":19.4858,"ask":19.4956}
{"timestamp":"2018-10-26 13:51:15","price":19.5094,"volume":29,"bid":19.4996,"ask":19.5094}
{"timestamp":"2018-10-26 13:51:58","price":19.6011,"volume":5,"bid":19.5918,"ask":19.6011}
{"timestamp":"2018-10-26 13:52:04","price":19.4841,"volume":8,"bid":19.4749,"ask":19.4841}
{"timestamp":"2018-10-26 13:52:04","price":19.5048,"volume":18,"bid":19.4945,"ask":19.5148}
{"timestamp":"2018-10-26 13:52:05","price":19.5117,"volume":5,"bid":19.5019,"ask":19.5211}
{"timestamp":"2018-10-26 13:52:36","price":19.508,"volume":7,"bid":19.498,"ask":19.5177}
{"timestamp":"2018-10-26 13:53:00","price":19.4945,"volume":251,"bid":19.4844,"ask":19.5046}
{"timestamp":"2018-10-26 13:55:03","price":19.498,"volume":439,"bid":19.4883,"ask":19.5075}
{"timestamp":"2018-10-26 13:57:41","price":19.4328,"volume":1,"bid":19.4224,"ask":19.443}
{"timestamp":"2018-10-26 13:59:48","price":19.4926,"volume":2,"bid":19.4826,"ask":19.5031}
{"timestamp":"2018-10-26 14:00:12","price":19.5067,"volume":561,"bid":19.4964,"ask":19.5067}
{"timestamp":"2018-10-26 14:01:52","price":19.4737,"volume":1242,"bid":19.4642,"ask":19.483}
{"timestamp":"2018-10-26 14:03:37","price":19.5648,"volume":12,"bid":19.5547,"ask":19.5648}
{"timestamp":"2018-10-26 14:03:42","price":19.5214,"volume":10,"bid":19.5214,"ask":19.5317}
{"timestamp":"2018-10-26 14:03:44","price":19.4699,"volume":113,"bid":19.4699,"ask":19.4804}
{"timestamp":"2018-10-26 14:03:46","price":19.5369,"volume":18,"bid":19.5369,"ask":19.5466}
{"timestamp":"2018-10-26 14:03:49","price":19.4609,"volume":24,"bid":19.4507,"ask":19.4609}
{"timestamp":"2018-10-26 14:03:59","price":19.5916,"volume":121,"bid":19.5817,"ask":19.5916}
{"timestamp":"2018-10-26 14:04:38","price":19.5476,"volume":13,"bid":19.5377,"ask":19.5476}
{"timestamp":"2018-10-26 14:04:44","price":19.4543,"volume":11,"bid":19.4543,"ask":19.4643}
{"timestamp":"2018-10-26 14:04:45","price":19.5249,"volume":24,"bid":19.5148,"ask":19.5249}
{"timestamp":"2018-10-26 14:05:18","price":19.4672,"volume":7,"bid":19.4577,"ask":19.4672}
{"timestamp":"2018-10-26 14:07:08","price":19.4687,"volume":68,"bid":19.4589,"ask":19.4787}
{"timestamp":"2018-10-26 14:07:14","price":19.5328,"volume":2,"bid":19.5229,"ask":19.5425}
{"timestamp":"2018-10-26 14:08:53","price":19.489,"volume":398,"bid":19.489,"ask":19.4988}
{"timestamp":"2018-10-26 14:10:07","price":19.4936,"volume":5,"bid":19.4936,"ask":19.5039}
{"timestamp":"2018-10-26 14:10:07","price":19.4852,"volume":4,"bid":19.4761,"ask":19.4852}
{"timestamp":"2018-10-26 14:10:55","price":19.5337,"volume":5,"bid":19.5233,"ask":19.5442}
{"timestamp":"2018-10-26 14:11:05","price":19.4896,"volume":87,"bid":19.4896,"ask":19.4993}
{"timestamp":"2018-10-26 14:11:13","price":19.54,"volume":26,"bid":19.5302,"ask":19.5496}
{"timestamp":"2018-10-26 14:11:53","price":19.5357,"volume":5,"bid":19.5252,"ask":19.5456}
{"timestamp":"2018-10-26 14:12:44","price":19.4734,"volume":4,"bid":19.4734,"ask":19.4836}
{"timestamp":"2018-10-26 14:17:50","price":19.5694,"volume":1,"bid":19.5598,"ask":19.5788}
{"timestamp":"2018-10-26 14:18:02","price":19.5135,"volume":7,"bid":19.5034,"ask":19.5237}
{"timestamp":"2018-10-26 14:18:54","price":19.512,"volume":5,"bid":19.5012,"ask":19.512}
{"timestamp":"2018-10-26 14:19:14","price":19.4923,"volume":1,"bid":19.4828,"ask":19.5024}
{"timestamp":"2018-10-26 14:19:34","price":19.5245,"volume":5,"bid":19.5135,"ask":19.5245}
{"timestamp":"2018-10-26 14:20:36","price":19.5413,"volume":10,"bid":19.5321,"ask":19.5509}
{"timestamp":"2018-10-26 14:20:44","price":19.4579,"volume":5,"bid":19.447,"ask":19.4681}
{"timestamp":"2018-10-26 14:21:19","price":19.4936,"volume":3,"bid":19.483,"ask":19.5031}
{"timestamp":"2018-10-26 14:22:07","price":19.437,"volume":26,"bid":19.4253,"ask":19.437}
{"timestamp":"2018-10-26 14:22:09","price":19.5033,"volume":5,"bid":19.4931,"ask":19.5137}
{"timestamp":"2018-10-26 14:24:07","price":19.4949,"volume":21,"bid":19.4949,"ask":19.5057}
{"timestamp":"2018-10-26 14:24:14","price":19.5701,"volume":70,"bid":19.5598,"ask":19.5802}
{"timestamp":"2018-10-26 14:24:23","price":19.4931,"volume":5,"bid":19.4931,"ask":19.5027}
{"timestamp":"2018-10-26 14:25:14","price":19.5474,"volume":35,"bid":19.5369,"ask":19.5572}
{"timestamp":"2018-10-26 14:25:37","price":19.538,"volume":3,"bid":19.5287,"ask":19.538}
{"timestamp":"2018-10-26 14:26:08","price":19.5353,"volume":132,"bid":19.5252,"ask":19.5456}
{"timestamp":"2018-10-26 14:26:17","price":19.5473,"volume":17,"bid":19.538,"ask":19.5565}
{"timestamp":"2018-10-26 14:27:03","price":19.4751,"volume":39,"bid":19.4653,"ask":19.4857}
{"timestamp":"2018-10-26 14:29:53","price":19.4762,"volume":141,"bid":19.4659,"ask":19.4852}
{"timestamp":"2018-10-26 14:30:00","price":19.4613,"volume":3,"bid":19.4514,"ask":19.4613}
{"timestamp":"2018-10-26 14:32:27","price":19.5647,"volume":85,"bid":19.5543,"ask":19.5745}
{"timestamp":"2018-10-26 14:34:27","price":19.6138,"volume":45,"bid":19.6046,"ask":19.6138}
{"timestamp":"2018-10-26 14:34:43","price":19.5137,"volume":5,"bid":19.5031,"ask":19.5227}
{"timestamp":"2018-10-26 14:34:54","price":19.5345,"volume":87,"bid":19.5249,"ask":19.5444}
{"timestamp":"2018-10-26 14:35:14","price":19.5747,"volume":656,"bid":19.5646,"ask":19.5842}
{"timestamp":"2018-10-26 14:35:19","price":19.5298,"volume":9,"bid":19.5197,"ask":19.5398}
{"timestamp":"2018-10-26 14:36:01","price":19.4788,"volume":29,"bid":19.4688,"ask":19.488}
{"timestamp":"2018-10-26 14:40:35","price":19.5768,"volume":984,"bid":19.5768,"ask":19.5871}
{"timestamp":"2018-10-26 14:41:18","price":19.6291,"volume":656,"bid":19.619,"ask":19.6391}
{"timestamp":"2018-10-26 14:41:18","price":19.5505,"volume":8,"bid":19.54,"ask":19.5505}
{"timestamp":"2018-10-26 14:41:55","price":19.5523,"volume":984,"bid":19.5431,"ask":19.5624}
{"timestamp":"2018-10-26 14:42:11","price":19.4998,"volume":117,"bid":19.4998,"ask":19.5101}
{"timestamp":"2018-10-26 14:42:17","price":19.5103,"volume":1312,"bid":19.4999,"ask":19.5205}
{"timestamp":"2018-10-26 14:42:59","price":19.5223,"volume":3380,"bid":19.5129,"ask":19.5223}
{"timestamp":"2018-10-26 14:43:01","price":19.5279,"volume":7,"bid":19.518,"ask":19.5279}
{"timestamp":"2018-10-26 14:43:02","price":19.5397,"volume":1083,"bid":19.5299,"ask":19.5397}
{"timestamp":"2018-10-26 14:43:29","price":19.5772,"volume":654,"bid":19.5663,"ask":19.5874}
{"timestamp":"2018-10-26 14:44:08","price":19.5838,"volume":36,"bid":19.573,"ask":19.5943}
{"timestamp":"2018-10-26 14:46:57","price":19.511,"volume":283,"bid":19.511,"ask":19.5208}
{"timestamp":"2018-10-26 14:49:00","price":19.4638,"volume":67,"bid":19.4537,"ask":19.4731}
{"timestamp":"2018-10-26 14:53:34","price":19.5442,"volume":7,"bid":19.5442,"ask":19.5549}
{"timestamp":"2018-10-26 14:54:00","price":19.4743,"volume":6,"bid":19.4639,"ask":19.4743}
{"timestamp":"2018-10-26 14:54:02","price":19.5422,"volume":125,"bid":19.5325,"ask":19.5534}
{"timestamp":"2018-10-26 14:54:08","price":19.5112,"volume":5,"bid":19.5007,"ask":19.5206}
{"timestamp":"2018-10-26 14:57:44","price":19.5018,"volume":5,"bid":19.4917,"ask":19.5018}
{"timestamp":"2018-10-26 15:00:00","price":19.5561,"volume":25,"bid":19.5454,"ask":19.5662}
{"timestamp":"2018-10-26 15:00:38","price":19.5155,"volume":3,"bid":19.5052,"ask":19.5155}
{"timestamp":"2018-10-26 15:01:39","price":19.5351,"volume":250,"bid":19.5351,"ask":19.5456}
{"timestamp":"2018-10-26 15:02:18","price":19.5053,"volume":87,"bid":19.4954,"ask":19.5053}
{"timestamp":"2018-10-26 15:02:38","price":19.464,"volume":119,"bid":19.4546,"ask":19.474}
{"timestamp":"2018-10-26 15:02:39","price":19.4603,"volume":647,"bid":19.4509,"ask":19.4703}
{"timestamp":"2018-10-26 15:03:57","price":19.5421,"volume":543,"bid":19.533,"ask":19.5421}
{"timestamp":"2018-10-26 15:04:28","price":19.5274,"volume":469,"bid":19.5175,"ask":19.5375}
{"timestamp":"2018-10-26 15:06:03","price":19.5774,"volume":21,"bid":19.568,"ask":19.5774}
{"timestamp":"2018-10-26 15:07:56","price":19.5132,"volume":10,"bid":19.5132,"ask":19.5234}
{"timestamp":"2018-10-26 15:08:28","price":19.4803,"volume":4,"bid":19.4705,"ask":19.4803}
{"timestamp":"2018-10-26 15:09:15","price":19.4855,"volume":43,"bid":19.4855,"ask":19.4954}
{"timestamp":"2018-10-26 15:11:32","price":19.5146,"volume":33,"bid":19.5146,"ask":19.524}
{"timestamp":"2018-10-26 15:11:59","price":19.4606,"volume":296,"bid":19.4503,"ask":19.47}
{"timestamp":"2018-10-26 15:13:47","price":19.4781,"volume":328,"bid":19.4676,"ask":19.4881}
{"timestamp":"2018-10-26 15:15:06","price":19.4788,"volume":74,"bid":19.4679,"ask":19.4889}
{"timestamp":"2018-10-26 15:18:07","price":19.5008,"volume":211,"bid":19.5008,"ask":19.5101}
{"timestamp":"2018-10-26 15:18:18","price":19.4988,"volume":24,"bid":19.4892,"ask":19.4988}
{"timestamp":"2018-10-26 15:18:25","price":19.4571,"volume":296,"bid":19.4478,"ask":19.4672}
{"timestamp":"2018-10-26 15:20:26","price":19.5008,"volume":36,"bid":19.5008,"ask":19.5111}
{"timestamp":"2018-10-26 15:21:28","price":19.5209,"volume":184,"bid":19.5114,"ask":19.5209}
{"timestamp":"2018-10-26 15:21:45","price":19.4755,"volume":538,"bid":19.4652,"ask":19.4755}
{"timestamp":"2018-10-26 15:22:46","price":19.5395,"volume":42,"bid":19.5291,"ask":19.5494}
{"timestamp":"2018-10-26 15:23:34","price":19.4772,"volume":5,"bid":19.4772,"ask":19.4873}
{"timestamp":"2018-10-26 15:23:47","price":19.5333,"volume":820,"bid":19.5232,"ask":19.5333}
{"timestamp":"2018-10-26 15:23:49","price":19.5496,"volume":19,"bid":19.54,"ask":19.5592}
{"timestamp":"2018-10-26 15:24:29","price":19.4701,"volume":167,"bid":19.4603,"ask":19.4807}
{"timestamp":"2018-10-26 15:25:59","price":19.489,"volume":1,"bid":19.4789,"ask":19.489}
{"timestamp":"2018-10-26 15:26:16","price":19.524,"volume":87,"bid":19.514,"ask":19.5339}
{"timestamp":"2018-10-26 15:27:02","price":19.4999,"volume":77,"bid":19.4901,"ask":19.5104}
{"timestamp":"2018-10-26 15:29:42","price":19.4955,"volume":57,"bid":19.4854,"ask":19.5049}
{"timestamp":"2018-10-26 15:30:43","price":19.479,"volume":1,"bid":19.4684,"ask":19.4884}
{"timestamp":"2018-10-26 15:31:15","price":19.5245,"volume":601,"bid":19.5153,"ask":19.5245}
{"timestamp":"2018-10-26 15:32:17","price":19.4619,"volume":6,"bid":19.4513,"ask":19.4619}
{"timestamp":"2018-10-26 15:32:32","price":19.4934,"volume":5,"bid":19.4934,"ask":19.5032}
{"timestamp":"2018-10-26 15:35:31","price":19.4859,"volume":11,"bid":19.4757,"ask":19.4859}
{"timestamp":"2018-10-26 15:36:21","price":19.5663,"volume":3,"bid":19.5561,"ask":19.5763}
{"timestamp":"2018-10-26 15:36:24","price":19.5496,"volume":3,"bid":19.5397,"ask":19.5593}
{"timestamp":"2018-10-26 15:39:46","price":19.5293,"volume":2,"bid":19.5293,"ask":19.5391}
{"timestamp":"2018-10-26 15:42:09","price":19.5151,"volume":1,"bid":19.5151,"ask":19.5252}
{"timestamp":"2018-10-26 15:42:16","price":19.4816,"volume":4,"bid":19.4721,"ask":19.4922}
{"timestamp":"2018-10-26 15:43:40","price":19.4601,"volume":328,"bid":19.4504,"ask":19.4601}
{"timestamp":"2018-10-26 15:43:48","price":19.5087,"volume":193,"bid":19.4993,"ask":19.5185}
{"timestamp":"2018-10-26 15:43:49","price":19.5238,"volume":136,"bid":19.514,"ask":19.533}
{"timestamp":"2018-10-26 15:43:54","price":19.5605,"volume":4,"bid":19.5507,"ask":19.5605}
{"timestamp":"2018-10-26 15:48:50","price":19.4805,"volume":87,"bid":19.4805,"ask":19.4898}
{"timestamp":"2018-10-26 15:50:52","price":19.4778,"volume":984,"bid":19.4682,"ask":19.4778}
{"timestamp":"2018-10-26 15:50:53","price":19.51,"volume":113,"bid":19.5001,"ask":19.51}
{"timestamp":"2018-10-26 15:55:37","price":19.5248,"volume":934,"bid":19.5148,"ask":19.5248}
{"timestamp":"2018-10-26 15:56:43","price":19.5117,"volume":984,"bid":19.5027,"ask":19.5117}
{"timestamp":"2018-10-26 15:57:09","price":19.5408,"volume":15,"bid":19.5297,"ask":19.5508}
{"timestamp":"2018-10-26 15:57:37","price":19.553,"volume":3,"bid":19.5437,"ask":19.5638}
{"timestamp":"2018-10-26 15:57:37","price":19.514,"volume":1312,"bid":19.514,"ask":19.5248}
{"timestamp":"2018-10-26 15:58:37","price":19.5496,"volume":9,"bid":19.5496,"ask":19.5599}
{"timestamp":"2018-10-26 15:58:40","price":19.5196,"volume":412,"bid":19.5094,"ask":19.5293}
{"timestamp":"2018-10-26 15:59:11","price":19.57,"volume":328,"bid":19.559,"ask":19.5799}
{"timestamp":"2018-10-26 16:00:54","price":19.5847,"volume":140,"bid":19.5757,"ask":19.5948}
{"timestamp":"2018-10-26 16:01:06","price":19.6737,"volume":132,"bid":19.6737,"ask":19.6838}
{"timestamp":"2018-10-26 16:01:17","price":19.6642,"volume":86,"bid":19.6539,"ask":19.6739}
{"timestamp":"2018-10-26 16:01:18","price":19.5691,"volume":45,"bid":19.5593,"ask":19.579}
{"timestamp":"2018-10-26 16:01:25","price":19.6075,"volume":1,"bid":19.5964,"ask":19.6168}
{"timestamp":"2018-10-26 16:01:45","price":19.6105,"volume":656,"bid":19.6105,"ask":19.6208}
{"timestamp":"2018-10-26 16:02:10","price":19.541,"volume":5,"bid":19.5319,"ask":19.552}
{"timestamp":"2018-10-26 16:02:31","price":19.5852,"volume":1,"bid":19.5852,"ask":19.5949}
{"timestamp":"2018-10-26 16:02:34","price":19.5515,"volume":631,"bid":19.5416,"ask":19.5616}
{"timestamp":"2018-10-26 16:02:36","price":19.5967,"volume":22,"bid":19.5864,"ask":19.5967}
{"timestamp":"2018-10-26 16:03:09","price":19.622,"volume":86,"bid":19.6121,"ask":19.622}
{"timestamp":"2018-10-26 16:03:49","price":19.5122,"volume":10,"bid":19.5031,"ask":19.5122}
{"timestamp":"2018-10-26 16:08:39","price":19.5918,"volume":88,"bid":19.5819,"ask":19.6014}
{"timestamp":"2018-10-26 16:08:39","price":19.5467,"volume":11,"bid":19.5371,"ask":19.5582}
{"timestamp":"2018-10-26 16:10:02","price":19.6412,"volume":6,"bid":19.6412,"ask":19.6517}
{"timestamp":"2018-10-26 16:10:10","price":19.5717,"volume":13,"bid":19.5617,"ask":19.582}
{"timestamp":"2018-10-26 16:10:34","price":19.4884,"volume":25,"bid":19.4779,"ask":19.4884}
{"timestamp":"2018-10-26 16:10:40","price":19.5447,"volume":71,"bid":19.5447,"ask":19.5555}
{"timestamp":"2018-10-26 16:10:42","price":19.5298,"volume":86,"bid":19.5203,"ask":19.539}
{"timestamp":"2018-10-26 16:10:55","price":19.5178,"volume":156,"bid":19.5082,"ask":19.5178}
{"timestamp":"2018-10-26 16:11:00","price":19.5872,"volume":7,"bid":19.5771,"ask":19.5872}
{"timestamp":"2018-10-26 16:11:02","price":19.5421,"volume":17,"bid":19.5321,"ask":19.5421}
{"timestamp":"2018-10-26 16:11:38","price":19.5884,"volume":233,"bid":19.5772,"ask":19.5982}
{"timestamp":"2018-10-26 16:12:48","price":19.5087,"volume":76,"bid":19.5087,"ask":19.5185}
{"timestamp":"2018-10-26 16:16:11","price":19.5053,"volume":1,"bid":19.4947,"ask":19.5053}
{"timestamp":"2018-10-26 16:17:17","price":19.578,"volume":6,"bid":19.5688,"ask":19.5886}
{"timestamp":"2018-10-26 16:17:50","price":19.5906,"volume":6,"bid":19.5798,"ask":19.6004}
{"timestamp":"2018-10-26 16:22:11","price":19.4872,"volume":12,"bid":19.4872,"ask":19.4977}
{"timestamp":"2018-10-26 16:25:02","price":19.5654,"volume":37,"bid":19.5654,"ask":19.5753}
{"timestamp":"2018-10-26 16:25:06","price":19.5871,"volume":60,"bid":19.5774,"ask":19.5973}
{"timestamp":"2018-10-26 16:26:47","price":19.5378,"volume":68,"bid":19.5378,"ask":19.5484}
{"timestamp":"2018-10-26 16:27:49","price":19.5166,"volume":221,"bid":19.5067,"ask":19.5275}
{"timestamp":"2018-10-26 16:30:11","price":19.5605,"volume":82,"bid":19.5505,"ask":19.5605}
{"timestamp":"2018-10-26 16:32:53","price":19.5618,"volume":24,"bid":19.5511,"ask":19.5618}
{"timestamp":"2018-10-26 16:33:42","price":19.5083,"volume":3,"bid":19.5083,"ask":19.5186}
{"timestamp":"2018-10-26 16:34:35","price":19.5385,"volume":5,"bid":19.528,"ask":19.5489}
{"timestamp":"2018-10-26 16:35:13","price":19.5627,"volume":87,"bid":19.5523,"ask":19.5627}
{"timestamp":"2018-10-26 16:36:11","price":19.5438,"volume":507,"bid":19.5343,"ask":19.5438}
{"timestamp":"2018-10-26 16:36:11","price":19.5557,"volume":31,"bid":19.5456,"ask":19.5557}
{"timestamp":"2018-10-26 16:37:27","price":19.5035,"volume":13,"bid":19.4939,"ask":19.513}
{"timestamp":"2018-10-26 16:37:29","price":19.5582,"volume":391,"bid":19.5481,"ask":19.5582}
{"timestamp":"2018-10-26 16:39:38","price":19.593,"volume":7,"bid":19.593,"ask":19.6021}
{"timestamp":"2018-10-26 16:39:48","price":19.5179,"volume":30,"bid":19.5078,"ask":19.5272}
{"timestamp":"2018-10-26 16:43:37","price":19.594,"volume":984,"bid":19.5838,"ask":19.6037}
{"timestamp":"2018-10-26 16:43:38","price":19.5061,"volume":984,"bid":19.4954,"ask":19.5061}
{"timestamp":"2018-10-26 16:46:23","price":19.5215,"volume":4,"bid":19.5114,"ask":19.5313}
{"timestamp":"2018-10-26 16:51:13","price":19.5792,"volume":26,"bid":19.5689,"ask":19.5792}
{"timestamp":"2018-10-26 16:52:07","price":19.5186,"volume":1,"bid":19.5086,"ask":19.5186}
{"timestamp":"2018-10-26 16:55:58","price":19.5368,"volume":214,"bid":19.5368,"ask":19.5463}
{"timestamp":"2018-10-26 16:56:17","price":19.5588,"volume":656,"bid":19.5588,"ask":19.568}
{"timestamp":"2018-10-26 17:00:55","price":19.5238,"volume":5,"bid":19.5138,"ask":19.5335}
{"timestamp":"2018-10-26 17:01:17","price":19.5594,"volume":584,"bid":19.549,"ask":19.5692}
{"timestamp":"2018-10-26 17:01:22","price":19.5063,"volume":32,"bid":19.4965,"ask":19.5172}
{"timestamp":"2018-10-26 17:04:55","price":19.5261,"volume":5,"bid":19.5163,"ask":19.536}
{"timestamp":"2018-10-26 17:10:03","price":19.5171,"volume":5,"bid":19.508,"ask":19.5263}
{"timestamp":"2018-10-26 17:12:11","price":19.536,"volume":3,"bid":19.5254,"ask":19.5453}
{"timestamp":"2018-10-26 17:12:26","price":19.5107,"volume":87,"bid":19.4996,"ask":19.5107}
{"timestamp":"2018-10-26 17:14:25","price":19.5638,"volume":27,"bid":19.5638,"ask":19.5734}
{"timestamp":"2018-10-26 17:16:31","price":19.5644,"volume":420,"bid":19.5535,"ask":19.5644}
{"timestamp":"2018-10-26 17:17:10","price":19.5859,"volume":2,"bid":19.5756,"ask":19.5859}
{"timestamp":"2018-10-26 17:20:49","price":19.6148,"volume":13,"bid":19.6043,"ask":19.6148}
{"timestamp":"2018-10-26 17:22:05","price":19.5344,"volume":12,"bid":19.524,"ask":19.5344}
{"timestamp":"2018-10-26 17:24:24","price":19.5859,"volume":4,"bid":19.5859,"ask":19.5951}
{"timestamp":"2018-10-26 17:28:21","price":19.5946,"volume":528,"bid":19.5946,"ask":19.6048}
{"timestamp":"2018-10-26 17:28:53","price":19.5404,"volume":7,"bid":19.5298,"ask":19.5506}
{"timestamp":"2018-10-26 17:33:17","price":19.5163,"volume":3,"bid":19.5066,"ask":19.5163}
{"timestamp":"2018-10-26 17:36:07","price":19.5878,"volume":984,"bid":19.578,"ask":19.5878}
{"timestamp":"2018-10-26 17:39:28","price":19.537,"volume":2,"bid":19.5266,"ask":19.537}
{"timestamp":"2018-10-26 17:43:23","price":19.5263,"volume":19,"bid":19.5162,"ask":19.5355}
{"timestamp":"2018-10-26 17:43:49","price":19.5992,"volume":4,"bid":19.5889,"ask":19.6091}
{"timestamp":"2018-10-26 17:44:10","price":19.5165,"volume":55,"bid":19.5065,"ask":19.5268}
{"timestamp":"2018-10-26 17:48:27","price":19.5402,"volume":33,"bid":19.5306,"ask":19.5402}
{"timestamp":"2018-10-26 17:48:31","price":19.6211,"volume":33,"bid":19.6111,"ask":19.6307}
{"timestamp":"2018-10-26 17:51:58","price":19.6604,"volume":62,"bid":19.6503,"ask":19.6705}
{"timestamp":"2018-10-26 17:51:59","price":19.6553,"volume":365,"bid":19.6553,"ask":19.6661}
{"timestamp":"2018-10-26 17:52:34","price":19.6623,"volume":2,"bid":19.6522,"ask":19.6731}
{"timestamp":"2018-10-26 17:53:02","price":19.6761,"volume":2,"bid":19.6661,"ask":19.6861}
{"timestamp":"2018-10-26 17:54:15","price":19.7161,"volume":118,"bid":19.7161,"ask":19.7262}
{"timestamp":"2018-10-26 17:54:15","price":19.6878,"volume":82,"bid":19.6778,"ask":19.6981}
{"timestamp":"2018-10-26 17:54:21","price":19.6517,"volume":586,"bid":19.6422,"ask":19.6612}
{"timestamp":"2018-10-26 17:54:23","price":19.7194,"volume":42,"bid":19.7092,"ask":19.7304}
{"timestamp":"2018-10-26 17:54:23","price":19.6676,"volume":421,"bid":19.6676,"ask":19.6781}
{"timestamp":"2018-10-26 17:54:45","price":19.5959,"volume":10,"bid":19.5857,"ask":19.5959}
{"timestamp":"2018-10-26 17:54:49","price":19.7625,"volume":10,"bid":19.7625,"ask":19.7727}
{"timestamp":"2018-10-26 17:54:54","price":19.6656,"volume":9,"bid":19.6656,"ask":19.6755}
{"timestamp":"2018-10-26 17:55:01","price":19.6631,"volume":7,"bid":19.6529,"ask":19.6631}
{"timestamp":"2018-10-26 17:55:08","price":19.6186,"volume":2,"bid":19.6186,"ask":19.6289}
{"timestamp":"2018-10-26 17:55:09","price":19.7363,"volume":356,"bid":19.7257,"ask":19.7455}
{"timestamp":"2018-10-26 17:55:19","price":19.6837,"volume":365,"bid":19.6837,"ask":19.6942}
{"timestamp":"2018-10-26 17:55:24","price":19.6788,"volume":365,"bid":19.6687,"ask":19.6884}
{"timestamp":"2018-10-26 17:55:41","price":19.7634,"volume":4,"bid":19.7634,"ask":19.7728}
{"timestamp":"2018-10-26 17:55:41","price":19.6438,"volume":210,"bid":19.6338,"ask":19.6438}
{"timestamp":"2018-10-26 17:56:20","price":19.614,"volume":514,"bid":19.6042,"ask":19.624}
{"timestamp":"2018-10-26 17:56:27","price":19.6151,"volume":14,"bid":19.6051,"ask":19.6151}
{"timestamp":"2018-10-26 17:56:34","price":19.71,"volume":5,"bid":19.71,"ask":19.7209}
{"timestamp":"2018-10-26 17:57:40","price":19.6443,"volume":351,"bid":19.6352,"ask":19.6443}
{"timestamp":"2018-10-26 17:57:44","price":19.5675,"volume":477,"bid":19.5577,"ask":19.5675}
{"timestamp":"2018-10-26 17:57:49","price":19.5939,"volume":215,"bid":19.5939,"ask":19.6041}
{"timestamp":"2018-10-26 17:58:23","price":19.6406,"volume":132,"bid":19.6406,"ask":19.6506}
{"timestamp":"2018-10-26 17:59:14","price":19.6209,"volume":147,"bid":19.6108,"ask":19.6309}
{"timestamp":"2018-10-26 17:59:49","price":19.5816,"volume":5,"bid":19.5712,"ask":19.5903}
{"timestamp":"2018-10-26 18:00:24","price":19.5996,"volume":4,"bid":19.5892,"ask":19.6095}
{"timestamp":"2018-10-26 18:01:32","price":19.6935,"volume":6,"bid":19.6835,"ask":19.6935}
{"timestamp":"2018-10-26 18:01:51","price":19.6589,"volume":783,"bid":19.6488,"ask":19.6684}
{"timestamp":"2018-10-26 18:04:11","price":19.6847,"volume":14,"bid":19.6847,"ask":19.6944}
{"timestamp":"2018-10-26 18:04:24","price":19.6922,"volume":10,"bid":19.6825,"ask":19.7018}
{"timestamp":"2018-10-26 18:04:41","price":19.6924,"volume":74,"bid":19.6821,"ask":19.7029}
{"timestamp":"2018-10-26 18:04:55","price":19.6815,"volume":185,"bid":19.6707,"ask":19.6919}
{"timestamp":"2018-10-26 18:05:18","price":19.6576,"volume":2,"bid":19.6473,"ask":19.6675}
{"timestamp":"2018-10-26 18:05:59","price":19.5962,"volume":10,"bid":19.5873,"ask":19.6066}
{"timestamp":"2018-10-26 18:06:05","price":19.6336,"volume":655,"bid":19.624,"ask":19.6336}
{"timestamp":"2018-10-26 18:06:37","price":19.7258,"volume":1,"bid":19.7258,"ask":19.7359}
{"timestamp":"2018-10-26 18:06:41","price":19.7156,"volume":10,"bid":19.7156,"ask":19.7258}
{"timestamp":"2018-10-26 18:07:26","price":19.6745,"volume":1,"bid":19.6638,"ask":19.6847}
{"timestamp":"2018-10-26 18:07:34","price":19.6788,"volume":623,"bid":19.6788,"ask":19.6886}
{"timestamp":"2018-10-26 18:07:35","price":19.6856,"volume":67,"bid":19.6856,"ask":19.696}
{"timestamp":"2018-10-26 18:07:55","price":19.782,"volume":865,"bid":19.7725,"ask":19.7925}
{"timestamp":"2018-10-26 18:09:05","price":19.738,"volume":10,"bid":19.728,"ask":19.7469}
{"timestamp":"2018-10-26 18:12:00","price":19.671,"volume":6,"bid":19.661,"ask":19.6811}
{"timestamp":"2018-10-26 18:15:16","price":19.627,"volume":2,"bid":19.6167,"ask":19.627}
{"timestamp":"2018-10-26 18:15:24","price":19.606,"volume":32,"bid":19.5956,"ask":19.6159}
{"timestamp":"2018-10-26 18:16:13","price":19.629,"volume":1,"bid":19.6188,"ask":19.6387}
{"timestamp":"2018-10-26 18:16:18","price":19.6809,"volume":55,"bid":19.6809,"ask":19.6911}
{"timestamp":"2018-10-26 18:17:53","price":19.6992,"volume":534,"bid":19.6897,"ask":19.6992}
{"timestamp":"2018-10-26 18:18:46","price":19.6099,"volume":2,"bid":19.5999,"ask":19.6099}
{"timestamp":"2018-10-26 18:19:01","price":19.6573,"volume":6,"bid":19.6475,"ask":19.6674}
{"timestamp":"2018-10-26 18:19:05","price":19.6137,"volume":10,"bid":19.6034,"ask":19.6137}
{"timestamp":"2018-10-26 18:19:50","price":19.6075,"volume":7,"bid":19.5976,"ask":19.6177}
{"timestamp":"2018-10-26 18:22:16","price":19.7206,"volume":11,"bid":19.7101,"ask":19.7302}
{"timestamp":"2018-10-26 18:22:47","price":19.6337,"volume":2,"bid":19.6241,"ask":19.6436}
{"timestamp":"2018-10-26 18:22:48","price":19.7098,"volume":34,"bid":19.7098,"ask":19.7203}
{"timestamp":"2018-10-26 18:24:14","price":19.6278,"volume":737,"bid":19.6183,"ask":19.6375}
{"timestamp":"2018-10-26 18:25:29","price":19.7762,"volume":20,"bid":19.7662,"ask":19.7858}
{"timestamp":"2018-10-26 18:25:37","price":19.6523,"volume":11,"bid":19.6417,"ask":19.6626}
{"timestamp":"2018-10-26 18:25:52","price":19.7061,"volume":30,"bid":19.6962,"ask":19.7166}
{"timestamp":"2018-10-26 18:26:02","price":19.7539,"volume":29,"bid":19.7434,"ask":19.7639}
{"timestamp":"2018-10-26 18:26:14","price":19.7329,"volume":17,"bid":19.7228,"ask":19.7429}
{"timestamp":"2018-10-26 18:26:36","price":19.6884,"volume":17,"bid":19.6777,"ask":19.6884}
{"timestamp":"2018-10-26 18:26:37","price":19.7984,"volume":431,"bid":19.7888,"ask":19.7984}
{"timestamp":"2018-10-26 18:26:42","price":19.6551,"volume":25,"bid":19.6457,"ask":19.6551}
{"timestamp":"2018-10-26 18:26:47","price":19.6869,"volume":62,"bid":19.6869,"ask":19.6963}
{"timestamp":"2018-10-26 18:26:59","price":19.7394,"volume":8,"bid":19.7394,"ask":19.7491}
{"timestamp":"2018-10-26 18:27:01","price":19.6931,"volume":30,"bid":19.6833,"ask":19.7023}
{"timestamp":"2018-10-26 18:27:08","price":19.7059,"volume":62,"bid":19.7059,"ask":19.7162}
{"timestamp":"2018-10-26 18:27:12","price":19.7223,"volume":134,"bid":19.7126,"ask":19.7223}
{"timestamp":"2018-10-26 18:27:14","price":19.694,"volume":61,"bid":19.6841,"ask":19.694}
{"timestamp":"2018-10-26 18:27:19","price":19.7568,"volume":1936,"bid":19.7468,"ask":19.7667}
{"timestamp":"2018-10-26 18:28:20","price":19.6721,"volume":5,"bid":19.6618,"ask":19.681}
{"timestamp":"2018-10-26 18:28:41","price":19.6943,"volume":46,"bid":19.6846,"ask":19.7047}
{"timestamp":"2018-10-26 18:30:37","price":19.7739,"volume":95,"bid":19.7739,"ask":19.7844}
{"timestamp":"2018-10-26 18:30:39","price":19.7174,"volume":1,"bid":19.7069,"ask":19.7174}
{"timestamp":"2018-10-26 18:30:41","price":19.7693,"volume":2,"bid":19.759,"ask":19.7693}
{"timestamp":"2018-10-26 18:30:41","price":19.7823,"volume":181,"bid":19.7721,"ask":19.7924}
{"timestamp":"2018-10-26 18:30:43","price":19.7203,"volume":4,"bid":19.7101,"ask":19.7203}
{"timestamp":"2018-10-26 18:30:51","price":19.8235,"volume":54,"bid":19.8134,"ask":19.8235}
{"timestamp":"2018-10-26 18:30:58","price":19.7703,"volume":186,"bid":19.7599,"ask":19.7803}
{"timestamp":"2018-10-26 18:31:04","price":19.7557,"volume":185,"bid":19.7456,"ask":19.7659}
{"timestamp":"2018-10-26 18:31:05","price":19.7846,"volume":132,"bid":19.7846,"ask":19.7937}
{"timestamp":"2018-10-26 18:31:11","price":19.8639,"volume":6,"bid":19.8534,"ask":19.8738}
{"timestamp":"2018-10-26 18:31:16","price":19.8942,"volume":7,"bid":19.8839,"ask":19.904}
{"timestamp":"2018-10-26 18:31:17","price":19.8155,"volume":91,"bid":19.805,"ask":19.8246}
{"timestamp":"2018-10-26 18:31:17","price":19.8602,"volume":198,"bid":19.8497,"ask":19.8704}
{"timestamp":"2018-10-26 18:31:23","price":19.822,"volume":18,"bid":19.8122,"ask":19.822}
{"timestamp":"2018-10-26 18:31:24","price":19.807,"volume":11,"bid":19.7974,"ask":19.8173}
{"timestamp":"2018-10-26 18:31:33","price":19.8551,"volume":22,"bid":19.8447,"ask":19.8652}
{"timestamp":"2018-10-26 18:31:36","price":19.8364,"volume":697,"bid":19.8258,"ask":19.8471}
{"timestamp":"2018-10-26 18:31:38","price":19.9208,"volume":49,"bid":19.9117,"ask":19.9316}
{"timestamp":"2018-10-26 18:31:38","price":19.9126,"volume":30,"bid":19.9028,"ask":19.9221}
{"timestamp":"2018-10-26 18:31:46","price":19.9095,"volume":5,"bid":19.9095,"ask":19.9199}
{"timestamp":"2018-10-26 18:31:46","price":19.8555,"volume":2,"bid":19.8454,"ask":19.8649}
{"timestamp":"2018-10-26 18:31:53","price":19.9199,"volume":238,"bid":19.91,"ask":19.9199}
{"timestamp":"2018-10-26 18:31:59","price":19.9811,"volume":429,"bid":19.9707,"ask":19.9811}
{"timestamp":"2018-10-26 18:32:01","price":19.916,"volume":7,"bid":19.9058,"ask":19.916}
{"timestamp":"2018-10-26 18:32:01","price":19.8848,"volume":33,"bid":19.8742,"ask":19.8952}
{"timestamp":"2018-10-26 18:32:02","price":19.975,"volume":328,"bid":19.975,"ask":19.9849}
{"timestamp":"2018-10-26 18:32:05","price":20.0236,"volume":17,"bid":20.0136,"ask":20.0236}
{"timestamp":"2018-10-26 18:32:05","price":20.0105,"volume":15,"bid":19.9999,"ask":20.0208}
{"timestamp":"2018-10-26 18:32:16","price":19.9742,"volume":121,"bid":19.9644,"ask":19.9742}
{"timestamp":"2018-10-26 18:32:18","price":19.9892,"volume":33,"bid":19.9791,"ask":19.9981}
{"timestamp":"2018-10-26 18:32:18","price":19.9608,"volume":656,"bid":19.9513,"ask":19.9707}
{"timestamp":"2018-10-26 18:32:20","price":20.0662,"volume":7,"bid":20.0662,"ask":20.0773}
{"timestamp":"2018-10-26 18:32:24","price":20.104,"volume":18,"bid":20.0947,"ask":20.104}
{"timestamp":"2018-10-26 18:32:28","price":20.0631,"volume":5,"bid":20.0533,"ask":20.0631}
{"timestamp":"2018-10-26 18:32:29","price":20.1096,"volume":4,"bid":20.099,"ask":20.1201}
{"timestamp":"2018-10-26 18:32:30","price":20.1309,"volume":99,"bid":20.1206,"ask":20.1309}
{"timestamp":"2018-10-26 18:32:31","price":20.1648,"volume":16,"bid":20.1558,"ask":20.1756}
{"timestamp":"2018-10-26 18:32:42","price":20.0646,"volume":328,"bid":20.0553,"ask":20.0743}
{"timestamp":"2018-10-26 18:32:42","price":20.1178,"volume":54,"bid":20.1087,"ask":20.1178}
{"timestamp":"2018-10-26 18:32:51","price":19.9633,"volume":98,"bid":19.9633,"ask":19.9728}
{"timestamp":"2018-10-26 18:32:57","price":20.0453,"volume":83,"bid":20.0352,"ask":20.0453}
{"timestamp":"2018-10-26 18:33:02","price":20.0035,"volume":73,"bid":19.9932,"ask":20.0135}
{"timestamp":"2018-10-26 18:33:03","price":20.0334,"volume":25,"bid":20.0235,"ask":20.0334}
{"timestamp":"2018-10-26 18:33:06","price":20.093,"volume":19,"bid":20.083,"ask":20.1025}
{"timestamp":"2018-10-26 18:33:18","price":19.951,"volume":12,"bid":19.951,"ask":19.9606}
{"timestamp":"2018-10-26 18:33:18","price":20.0316,"volume":6,"bid":20.0209,"ask":20.0418}
{"timestamp":"2018-10-26 18:33:24","price":20.0476,"volume":302,"bid":20.0371,"ask":20.0569}
{"timestamp":"2018-10-26 18:33:27","price":20.1357,"volume":7,"bid":20.1256,"ask":20.1466}
{"timestamp":"2018-10-26 18:33:35","price":20.0814,"volume":365,"bid":20.071,"ask":20.092}
{"timestamp":"2018-10-26 18:33:39","price":20.0353,"volume":16,"bid":20.0252,"ask":20.0459}
{"timestamp":"2018-10-26 18:33:40","price":20.0822,"volume":175,"bid":20.0729,"ask":20.0934}
{"timestamp":"2018-10-26 18:33:45","price":20.0002,"volume":104,"bid":19.9899,"ask":20.0103}
{"timestamp":"2018-10-26 18:33:54","price":20.0647,"volume":11,"bid":20.0552,"ask":20.0738}
{"timestamp":"2018-10-26 18:34:01","price":20.033,"volume":52,"bid":20.0234,"ask":20.043}
{"timestamp":"2018-10-26 18:34:07","price":20.1977,"volume":53,"bid":20.1977,"ask":20.2081}
{"timestamp":"2018-10-26 18:34:13","price":20.0818,"volume":328,"bid":20.0719,"ask":20.0915}
{"timestamp":"2018-10-26 18:34:27","price":20.1142,"volume":20,"bid":20.1045,"ask":20.1238}
{"timestamp":"2018-10-26 18:34:34","price":20.152,"volume":7,"bid":20.1409,"ask":20.162}
{"timestamp":"2018-10-26 18:34:36","price":20.1646,"volume":117,"bid":20.1548,"ask":20.1739}
{"timestamp":"2018-10-26 18:34:43","price":20.16,"volume":1640,"bid":20.1499,"ask":20.1697}
{"timestamp":"2018-10-26 18:34:45","price":20.1614,"volume":3,"bid":20.1515,"ask":20.1614}
{"timestamp":"2018-10-26 18:34:46","price":20.1083,"volume":181,"bid":20.0984,"ask":20.1191}
{"timestamp":"2018-10-26 18:35:00","price":20.2023,"volume":6,"bid":20.1925,"ask":20.2126}
{"timestamp":"2018-10-26 18:35:09","price":20.2422,"volume":3,"bid":20.233,"ask":20.2531}
{"timestamp":"2018-10-26 18:35:16","price":20.2322,"volume":24,"bid":20.2322,"ask":20.2418}
{"timestamp":"2018-10-26 18:35:18","price":20.2383,"volume":218,"bid":20.2383,"ask":20.2475}
{"timestamp":"2018-10-26 18:35:18","price":20.237,"volume":468,"bid":20.2261,"ask":20.247}
{"timestamp":"2018-10-26 18:35:33","price":20.1897,"volume":89,"bid":20.1797,"ask":20.1897}
{"timestamp":"2018-10-26 18:35:34","price":20.1693,"volume":167,"bid":20.1582,"ask":20.1693}
{"timestamp":"2018-10-26 18:35:36","price":20.181,"volume":365,"bid":20.1707,"ask":20.1916}
{"timestamp":"2018-10-26 18:35:58","price":20.1304,"volume":5,"bid":20.1195,"ask":20.1304}
{"timestamp":"2018-10-26 18:36:05","price":20.1189,"volume":15,"bid":20.1087,"ask":20.1293}
{"timestamp":"2018-10-26 18:36:12","price":20.1728,"volume":63,"bid":20.1623,"ask":20.1825}
{"timestamp":"2018-10-26 18:36:19","price":20.1121,"volume":78,"bid":20.1021,"ask":20.1221}
{"timestamp":"2018-10-26 18:36:19","price":20.1775,"volume":132,"bid":20.1775,"ask":20.1864}
{"timestamp":"2018-10-26 18:36:20","price":20.1353,"volume":132,"bid":20.1256,"ask":20.1353}
{"timestamp":"2018-10-26 18:36:27","price":20.1624,"volume":328,"bid":20.1521,"ask":20.1717}
{"timestamp":"2018-10-26 18:36:34","price":20.1189,"volume":5,"bid":20.1086,"ask":20.1296}
{"timestamp":"2018-10-26 18:36:37","price":20.1578,"volume":197,"bid":20.1474,"ask":20.1674}
{"timestamp":"2018-10-26 18:36:42","price":20.1802,"volume":25,"bid":20.1708,"ask":20.1802}
{"timestamp":"2018-10-26 18:36:43","price":20.1703,"volume":69,"bid":20.1617,"ask":20.1802}
{"timestamp":"2018-10-26 18:36:54","price":20.1895,"volume":4,"bid":20.1796,"ask":20.1895}
{"timestamp":"2018-10-26 18:36:54","price":20.1506,"volume":35,"bid":20.1409,"ask":20.1605}
{"timestamp":"2018-10-26 18:36:57","price":20.2067,"volume":4,"bid":20.2067,"ask":20.2167}
{"timestamp":"2018-10-26 18:37:00","price":20.1966,"volume":6,"bid":20.1863,"ask":20.2068}
{"timestamp":"2018-10-26 18:37:00","price":20.1728,"volume":123,"bid":20.163,"ask":20.1819}
{"timestamp":"2018-10-26 18:37:02","price":20.2704,"volume":33,"bid":20.2606,"ask":20.2704}
{"timestamp":"2018-10-26 18:37:10","price":20.2346,"volume":33,"bid":20.2241,"ask":20.245}
{"timestamp":"2018-10-26 18:37:18","price":20.2432,"volume":820,"bid":20.2334,"ask":20.2528}
{"timestamp":"2018-10-26 18:37:21","price":20.1344,"volume":365,"bid":20.1244,"ask":20.1344}
{"timestamp":"2018-10-26 18:37:30","price":20.1808,"volume":351,"bid":20.1808,"ask":20.1906}
{"timestamp":"2018-10-26 18:37:38","price":20.1784,"volume":101,"bid":20.1688,"ask":20.1784}
{"timestamp":"2018-10-26 18:37:47","price":20.1586,"volume":74,"bid":20.1586,"ask":20.1684}
{"timestamp":"2018-10-26 18:37:48","price":20.1048,"volume":48,"bid":20.0947,"ask":20.1139}
{"timestamp":"2018-10-26 18:37:49","price":20.0986,"volume":24,"bid":20.0887,"ask":20.1092}
{"timestamp":"2018-10-26 18:37:50","price":20.0801,"volume":749,"bid":20.0699,"ask":20.0801}
{"timestamp":"2018-10-26 18:38:02","price":20.0639,"volume":2,"bid":20.0532,"ask":20.0639}
{"timestamp":"2018-10-26 18:38:03","price":20.0852,"volume":502,"bid":20.0852,"ask":20.0958}
{"timestamp":"2018-10-26 18:38:15","price":20.0142,"volume":215,"bid":20.0142,"ask":20.0242}
{"timestamp":"2018-10-26 18:38:23","price":20.0256,"volume":32,"bid":20.0256,"ask":20.0357}
{"timestamp":"2018-10-26 18:38:23","price":19.9872,"volume":10,"bid":19.9766,"ask":19.9977}
{"timestamp":"2018-10-26 18:38:32","price":20.0505,"volume":12,"bid":20.04,"ask":20.0591}
{"timestamp":"2018-10-26 18:38:33","price":20.072,"volume":36,"bid":20.0611,"ask":20.0827}
{"timestamp":"2018-10-26 18:38:34","price":20.0342,"volume":6,"bid":20.0342,"ask":20.0431}
{"timestamp":"2018-10-26 18:38:37","price":20.0368,"volume":10,"bid":20.0274,"ask":20.0469}
{"timestamp":"2018-10-26 18:38:54","price":20.0533,"volume":320,"bid":20.0432,"ask":20.0632}
{"timestamp":"2018-10-26 18:38:55","price":20.1458,"volume":365,"bid":20.1361,"ask":20.1458}
{"timestamp":"2018-10-26 18:38:57","price":20.1238,"volume":17,"bid":20.1124,"ask":20.1342}
{"timestamp":"2018-10-26 18:39:18","price":20.0725,"volume":10,"bid":20.0623,"ask":20.0824}
{"timestamp":"2018-10-26 18:40:29","price":20.0504,"volume":112,"bid":20.0403,"ask":20.0607}
{"timestamp":"2018-10-26 18:40:33","price":20.0855,"volume":1,"bid":20.075,"ask":20.0946}
{"timestamp":"2018-10-26 18:40:34","price":20.0814,"volume":182,"bid":20.071,"ask":20.0912}
{"timestamp":"2018-10-26 18:40:51","price":20.0917,"volume":11,"bid":20.0917,"ask":20.1021}
{"timestamp":"2018-10-26 18:41:08","price":20.0632,"volume":43,"bid":20.0532,"ask":20.0731}
{"timestamp":"2018-10-26 18:41:17","price":20.1201,"volume":9,"bid":20.1104,"ask":20.1294}
{"timestamp":"2018-10-26 18:41:39","price":20.1371,"volume":328,"bid":20.1275,"ask":20.1479}
{"timestamp":"2018-10-26 18:41:46","price":20.0826,"volume":7,"bid":20.073,"ask":20.0928}
{"timestamp":"2018-10-26 18:41:50","price":20.0947,"volume":17,"bid":20.0854,"ask":20.1052}
{"timestamp":"2018-10-26 18:42:05","price":20.1751,"volume":17,"bid":20.1649,"ask":20.1751}
{"timestamp":"2018-10-26 18:42:06","price":20.0451,"volume":4,"bid":20.0355,"ask":20.0548}
{"timestamp":"2018-10-26 18:42:10","price":20.0972,"volume":8,"bid":20.0867,"ask":20.0972}
{"timestamp":"2018-10-26 18:43:04","price":20.0647,"volume":132,"bid":20.0545,"ask":20.0647}
{"timestamp":"2018-10-26 18:43:18","price":20.1959,"volume":146,"bid":20.1865,"ask":20.2046}
{"timestamp":"2018-10-26 18:43:30","price":20.118,"volume":1016,"bid":20.118,"ask":20.1276}
{"timestamp":"2018-10-26 18:43:58","price":20.0713,"volume":61,"bid":20.0611,"ask":20.0809}
{"timestamp":"2018-10-26 18:44:06","price":20.1145,"volume":8,"bid":20.1038,"ask":20.1234}
{"timestamp":"2018-10-26 18:44:08","price":20.0386,"volume":4100,"bid":20.0386,"ask":20.0485}
{"timestamp":"2018-10-26 18:44:13","price":20.1732,"volume":27,"bid":20.1627,"ask":20.1835}
{"timestamp":"2018-10-26 18:44:34","price":19.9303,"volume":52,"bid":19.9196,"ask":19.9404}
{"timestamp":"2018-10-26 18:44:37","price":20.0315,"volume":61,"bid":20.021,"ask":20.0315}
{"timestamp":"2018-10-26 18:44:39","price":19.9485,"volume":25,"bid":19.9384,"ask":19.9585}
{"timestamp":"2018-10-26 18:44:54","price":19.9067,"volume":7,"bid":19.897,"ask":19.9067}
{"timestamp":"2018-10-26 18:45:01","price":19.9001,"volume":83,"bid":19.89,"ask":19.9093}
{"timestamp":"2018-10-26 18:45:18","price":19.979,"volume":19,"bid":19.979,"ask":19.9895}
{"timestamp":"2018-10-26 18:45:26","price":20.0474,"volume":21,"bid":20.0375,"ask":20.0474}
{"timestamp":"2018-10-26 18:46:03","price":20.013,"volume":3,"bid":20.0042,"ask":20.0221}
{"timestamp":"2018-10-26 18:46:06","price":19.9912,"volume":7,"bid":19.9814,"ask":20}
{"timestamp":"2018-10-26 18:46:06","price":19.9473,"volume":22,"bid":19.9381,"ask":19.9577}
{"timestamp":"2018-10-26 18:46:07","price":20.0156,"volume":10,"bid":20.0054,"ask":20.0253}
{"timestamp":"2018-10-26 18:46:07","price":20.0487,"volume":17,"bid":20.0376,"ask":20.0576}
{"timestamp":"2018-10-26 18:46:08","price":20.0469,"volume":9,"bid":20.0369,"ask":20.0567}
{"timestamp":"2018-10-26 18:46:20","price":19.9972,"volume":183,"bid":19.9869,"ask":20.0072}
{"timestamp":"2018-10-26 18:46:20","price":20.0653,"volume":2,"bid":20.0552,"ask":20.0753}
{"timestamp":"2018-10-26 18:46:27","price":20.0014,"volume":32,"bid":20.0014,"ask":20.0109}
{"timestamp":"2018-10-26 18:46:57","price":19.9774,"volume":182,"bid":19.9679,"ask":19.9868}
{"timestamp":"2018-10-26 18:47:22","price":20.0955,"volume":7,"bid":20.0858,"ask":20.1063}
{"timestamp":"2018-10-26 18:47:39","price":20.1056,"volume":6,"bid":20.1056,"ask":20.1157}
{"timestamp":"2018-10-26 18:49:20","price":19.9454,"volume":27,"bid":19.9361,"ask":19.9454}
{"timestamp":"2018-10-26 18:49:38","price":20.0336,"volume":50,"bid":20.0238,"ask":20.0433}
{"timestamp":"2018-10-26 18:49:58","price":20.0625,"volume":128,"bid":20.0516,"ask":20.0727}
{"timestamp":"2018-10-26 18:49:58","price":20.0149,"volume":185,"bid":20.0052,"ask":20.0246}
{"timestamp":"2018-10-26 18:50:31","price":20.0573,"volume":7,"bid":20.0573,"ask":20.0666}
{"timestamp":"2018-10-26 18:50:36","price":20.0758,"volume":115,"bid":20.066,"ask":20.0758}
{"timestamp":"2018-10-26 18:51:20","price":20.1017,"volume":167,"bid":20.0919,"ask":20.1017}
{"timestamp":"2018-10-26 18:51:21","price":20.0805,"volume":909,"bid":20.0701,"ask":20.0907}
{"timestamp":"2018-10-26 18:51:23","price":20.0388,"volume":984,"bid":20.0277,"ask":20.0491}
{"timestamp":"2018-10-26 18:51:35","price":20.0959,"volume":3,"bid":20.086,"ask":20.1055}
{"timestamp":"2018-10-26 18:51:49","price":20.0663,"volume":5,"bid":20.0564,"ask":20.0763}
{"timestamp":"2018-10-26 18:52:15","price":20.0336,"volume":13,"bid":20.0336,"ask":20.0429}
{"timestamp":"2018-10-26 18:53:55","price":20.048,"volume":1,"bid":20.0381,"ask":20.0585}
{"timestamp":"2018-10-26 18:54:07","price":20.0306,"volume":10,"bid":20.0202,"ask":20.04}
{"timestamp":"2018-10-26 18:54:15","price":20.0492,"volume":262,"bid":20.0492,"ask":20.0592}
{"timestamp":"2018-10-26 18:54:17","price":20.0794,"volume":1253,"bid":20.0794,"ask":20.0898}
{"timestamp":"2018-10-26 18:55:35","price":19.9406,"volume":22,"bid":19.9406,"ask":19.9499}
{"timestamp":"2018-10-26 18:56:07","price":20.0323,"volume":4,"bid":20.0223,"ask":20.0323}
{"timestamp":"2018-10-26 18:56:21","price":20.0398,"volume":25,"bid":20.03,"ask":20.0398}
{"timestamp":"2018-10-26 18:56:25","price":19.9929,"volume":98,"bid":19.9822,"ask":20.0028}
{"timestamp":"2018-10-26 18:57:30","price":20.0439,"volume":3,"bid":20.0334,"ask":20.0536}
{"timestamp":"2018-10-26 18:57:31","price":20.0769,"volume":331,"bid":20.0667,"ask":20.0861}
{"timestamp":"2018-10-26 18:58:33","price":20.0471,"volume":7,"bid":20.0363,"ask":20.0573}
{"timestamp":"2018-10-26 19:00:15","price":19.9843,"volume":4,"bid":19.9737,"ask":19.9843}
{"timestamp":"2018-10-26 19:00:49","price":20.0413,"volume":339,"bid":20.0306,"ask":20.0413}
{"timestamp":"2018-10-26 19:00:57","price":20.0261,"volume":2,"bid":20.0155,"ask":20.0261}
{"timestamp":"2018-10-26 19:01:09","price":19.9964,"volume":168,"bid":19.9866,"ask":20.0058}
{"timestamp":"2018-10-26 19:01:11","price":19.9801,"volume":70,"bid":19.9709,"ask":19.9896}
{"timestamp":"2018-10-26 19:02:33","price":20.0219,"volume":7,"bid":20.0115,"ask":20.0319}
{"timestamp":"2018-10-26 19:03:06","price":20.0494,"volume":14,"bid":20.0396,"ask":20.0494}
{"timestamp":"2018-10-26 19:03:12","price":20.0716,"volume":2,"bid":20.0621,"ask":20.0815}
{"timestamp":"2018-10-26 19:03:30","price":20.1181,"volume":10,"bid":20.1079,"ask":20.1273}
{"timestamp":"2018-10-26 19:03:30","price":20.0696,"volume":5,"bid":20.0696,"ask":20.0793}
{"timestamp":"2018-10-26 19:03:37","price":20.07,"volume":14,"bid":20.0593,"ask":20.08}
{"timestamp":"2018-10-26 19:03:38","price":20.1243,"volume":23,"bid":20.1243,"ask":20.135}
{"timestamp":"2018-10-26 19:04:08","price":20.1052,"volume":19,"bid":20.0952,"ask":20.1154}
{"timestamp":"2018-10-26 19:05:38","price":20.1181,"volume":264,"bid":20.109,"ask":20.1279}
{"timestamp":"2018-10-26 19:05:39","price":20.0766,"volume":2,"bid":20.0661,"ask":20.0766}
{"timestamp":"2018-10-26 19:06:06","price":20.1251,"volume":246,"bid":20.1149,"ask":20.1251}
{"timestamp":"2018-10-26 19:07:14","price":20.0344,"volume":313,"bid":20.0247,"ask":20.0447}
{"timestamp":"2018-10-26 19:07:31","price":20.0677,"volume":1,"bid":20.0587,"ask":20.0774}
{"timestamp":"2018-10-26 19:08:21","price":20.0349,"volume":3013,"bid":20.0349,"ask":20.0445}
{"timestamp":"2018-10-26 19:09:58","price":20.051,"volume":7,"bid":20.0408,"ask":20.0606}
{"timestamp":"2018-10-26 19:10:40","price":20.0463,"volume":934,"bid":20.0375,"ask":20.0566}
{"timestamp":"2018-10-26 19:11:23","price":20.0485,"volume":109,"bid":20.038,"ask":20.0485}
{"timestamp":"2018-10-26 19:11:27","price":20.0132,"volume":16,"bid":20.0042,"ask":20.0226}
{"timestamp":"2018-10-26 19:11:51","price":20.0186,"volume":68,"bid":20.0085,"ask":20.0283}
{"timestamp":"2018-10-26 19:14:07","price":20.0374,"volume":35,"bid":20.027,"ask":20.0374}
{"timestamp":"2018-10-26 19:14:15","price":20.0206,"volume":50,"bid":20.0106,"ask":20.0206}
{"timestamp":"2018-10-26 19:15:04","price":20.0548,"volume":188,"bid":20.0548,"ask":20.0646}
{"timestamp":"2018-10-26 19:15:53","price":19.9465,"volume":76,"bid":19.9367,"ask":19.9465}
{"timestamp":"2018-10-26 19:16:01","price":19.9419,"volume":1,"bid":19.9328,"ask":19.9419}
{"timestamp":"2018-10-26 19:16:35","price":20.004,"volume":2,"bid":19.9955,"ask":20.0138}
{"timestamp":"2018-10-26 19:16:44","price":19.8877,"volume":55,"bid":19.8778,"ask":19.8971}
{"timestamp":"2018-10-26 19:16:44","price":20.0141,"volume":6,"bid":20.0141,"ask":20.0236}
{"timestamp":"2018-10-26 19:16:49","price":19.8753,"volume":403,"bid":19.8652,"ask":19.8753}
{"timestamp":"2018-10-26 19:16:50","price":19.8996,"volume":492,"bid":19.8897,"ask":19.8996}
{"timestamp":"2018-10-26 19:17:03","price":19.998,"volume":249,"bid":19.9893,"ask":20.0086}
{"timestamp":"2018-10-26 19:18:32","price":19.938,"volume":2151,"bid":19.9277,"ask":19.9477}
{"timestamp":"2018-10-26 19:18:55","price":20.0568,"volume":2,"bid":20.047,"ask":20.0568}
{"timestamp":"2018-10-26 19:20:16","price":19.9927,"volume":19,"bid":19.9822,"ask":20.002}
{"timestamp":"2018-10-26 19:21:13","price":20.0042,"volume":122,"bid":20.0042,"ask":20.0138}
{"timestamp":"2018-10-26 19:21:38","price":19.975,"volume":7,"bid":19.9642,"ask":19.975}
{"timestamp":"2018-10-26 19:21:39","price":19.9536,"volume":7,"bid":19.9438,"ask":19.9641}
{"timestamp":"2018-10-26 19:21:41","price":20.0114,"volume":82,"bid":20.0114,"ask":20.0212}
{"timestamp":"2018-10-26 19:22:24","price":19.9288,"volume":7,"bid":19.9191,"ask":19.9384}
{"timestamp":"2018-10-26 19:22:27","price":19.984,"volume":8,"bid":19.984,"ask":19.994}
{"timestamp":"2018-10-26 19:23:53","price":20.0378,"volume":122,"bid":20.028,"ask":20.0473}
{"timestamp":"2018-10-26 19:23:54","price":19.9953,"volume":122,"bid":19.985,"ask":20.0048}
{"timestamp":"2018-10-26 19:24:16","price":20.0349,"volume":738,"bid":20.025,"ask":20.0463}
{"timestamp":"2018-10-26 19:25:36","price":19.9937,"volume":16,"bid":19.9937,"ask":20.0034}
{"timestamp":"2018-10-26 19:25:38","price":20.0104,"volume":2,"bid":20.0104,"ask":20.0199}
{"timestamp":"2018-10-26 19:25:40","price":20.032,"volume":4,"bid":20.0228,"ask":20.032}
{"timestamp":"2018-10-26 19:31:03","price":20.0412,"volume":2,"bid":20.0313,"ask":20.0514}
{"timestamp":"2018-10-26 19:31:23","price":20.0267,"volume":35,"bid":20.0164,"ask":20.036}
{"timestamp":"2018-10-26 19:31:41","price":20.0129,"volume":328,"bid":20.0023,"ask":20.0129}
{"timestamp":"2018-10-26 19:31:52","price":20.0007,"volume":1,"bid":19.9908,"ask":20.0107}
{"timestamp":"2018-10-26 19:34:03","price":20.0077,"volume":17,"bid":20.0077,"ask":20.0175}
{"timestamp":"2018-10-26 19:34:03","price":20.0013,"volume":656,"bid":20.0013,"ask":20.0105}
{"timestamp":"2018-10-26 19:35:06","price":20.1206,"volume":129,"bid":20.1109,"ask":20.1299}
{"timestamp":"2018-10-26 19:36:16","price":20.0847,"volume":11,"bid":20.0749,"ask":20.0847}
{"timestamp":"2018-10-26 19:37:23","price":20.0258,"volume":6,"bid":20.0154,"ask":20.0367}
{"timestamp":"2018-10-26 19:37:55","price":20.0695,"volume":135,"bid":20.06,"ask":20.0798}
{"timestamp":"2018-10-26 19:39:08","price":20.092,"volume":298,"bid":20.0818,"ask":20.092}
{"timestamp":"2018-10-26 19:39:12","price":20.1152,"volume":23,"bid":20.1058,"ask":20.1152}
{"timestamp":"2018-10-26 19:45:24","price":20.0399,"volume":48,"bid":20.0298,"ask":20.0399}
{"timestamp":"2018-10-26 19:46:16","price":20.0361,"volume":29,"bid":20.0258,"ask":20.0464}
{"timestamp":"2018-10-26 19:48:14","price":20.0575,"volume":17,"bid":20.0472,"ask":20.0575}
{"timestamp":"2018-10-26 19:48:37","price":20.0445,"volume":3,"bid":20.0445,"ask":20.0543}
{"timestamp":"2018-10-26 19:48:41","price":19.9931,"volume":9,"bid":19.9829,"ask":20.0024}
{"timestamp":"2018-10-26 19:51:44","price":20.0467,"volume":5,"bid":20.0374,"ask":20.0553}
{"timestamp":"2018-10-26 19:53:49","price":20.0324,"volume":364,"bid":20.0225,"ask":20.0424}
{"timestamp":"2018-10-26 19:55:12","price":20.1044,"volume":2,"bid":20.0939,"ask":20.1044}
{"timestamp":"2018-10-26 19:55:50","price":19.9644,"volume":40,"bid":19.9644,"ask":19.9742}
{"timestamp":"2018-10-26 19:55:58","price":19.991,"volume":12,"bid":19.991,"ask":20.0015}
{"timestamp":"2018-10-26 19:55:59","price":19.9827,"volume":656,"bid":19.9733,"ask":19.9919}
{"timestamp":"2018-10-26 19:57:01","price":19.9667,"volume":121,"bid":19.9569,"ask":19.9763}
{"timestamp":"2018-10-26 19:57:21","price":19.9591,"volume":275,"bid":19.9498,"ask":19.9678}
{"timestamp":"2018-10-26 19:58:05","price":20.1118,"volume":4,"bid":20.1026,"ask":20.122}
{"timestamp":"2018-10-26 20:00:24","price":19.9507,"volume":1,"bid":19.9409,"ask":19.9602}
{"timestamp":"2018-10-26 20:01:56","price":20.0753,"volume":2,"bid":20.0647,"ask":20.0864}
{"timestamp":"2018-10-26 20:02:16","price":20.0894,"volume":9,"bid":20.0792,"ask":20.0894}
{"timestamp":"2018-10-26 20:03:27","price":20.0666,"volume":656,"bid":20.0666,"ask":20.0768}
{"timestamp":"2018-10-26 20:04:32","price":20.0804,"volume":236,"bid":20.0698,"ask":20.0909}
{"timestamp":"2018-10-26 20:04:59","price":20.0678,"volume":10,"bid":20.0573,"ask":20.0678}
{"timestamp":"2018-10-26 20:06:54","price":20.0579,"volume":528,"bid":20.0474,"ask":20.0579}
{"timestamp":"2018-10-26 20:07:15","price":19.9933,"volume":10,"bid":19.9933,"ask":20.0031}
{"timestamp":"2018-10-26 20:07:18","price":20.0617,"volume":29,"bid":20.0518,"ask":20.0721}
{"timestamp":"2018-10-26 20:07:58","price":20.0737,"volume":27,"bid":20.0737,"ask":20.0836}
{"timestamp":"2018-10-26 20:09:22","price":20.0369,"volume":69,"bid":20.0369,"ask":20.0463}
{"timestamp":"2018-10-26 20:10:30","price":20.1033,"volume":8,"bid":20.1033,"ask":20.1136}
{"timestamp":"2018-10-26 20:10:57","price":20.0719,"volume":12,"bid":20.062,"ask":20.0719}
{"timestamp":"2018-10-26 20:12:55","price":20.0346,"volume":1,"bid":20.0239,"ask":20.0449}
{"timestamp":"2018-10-26 20:13:38","price":20.1069,"volume":166,"bid":20.1069,"ask":20.1177}
{"timestamp":"2018-10-26 20:14:21","price":19.9912,"volume":1,"bid":19.9808,"ask":20.0011}
{"timestamp":"2018-10-26 20:16:02","price":19.9551,"volume":48,"bid":19.9444,"ask":19.9551}
{"timestamp":"2018-10-26 20:16:55","price":20.0555,"volume":132,"bid":20.0459,"ask":20.0555}
{"timestamp":"2018-10-26 20:17:00","price":19.9704,"volume":656,"bid":19.961,"ask":19.9804}
{"timestamp":"2018-10-26 20:17:03","price":19.9941,"volume":10,"bid":19.9834,"ask":20.0039}
{"timestamp":"2018-10-26 20:18:33","price":20.0393,"volume":54,"bid":20.0393,"ask":20.0495}
{"timestamp":"2018-10-26 20:18:34","price":20.0391,"volume":58,"bid":20.0285,"ask":20.0492}
{"timestamp":"2018-10-26 20:18:52","price":19.9733,"volume":4,"bid":19.9635,"ask":19.9733}
{"timestamp":"2018-10-26 20:19:07","price":20.0035,"volume":9,"bid":20.0035,"ask":20.0132}
{"timestamp":"2018-10-26 20:20:05","price":20.0071,"volume":7,"bid":19.997,"ask":20.0177}
{"timestamp":"2018-10-26 20:20:09","price":20.0017,"volume":13,"bid":19.992,"ask":20.011}
{"timestamp":"2018-10-26 20:24:02","price":19.9701,"volume":199,"bid":19.9599,"ask":19.9701}
{"timestamp":"2018-10-26 20:24:57","price":20.0007,"volume":2,"bid":20.0007,"ask":20.0106}
{"timestamp":"2018-10-26 20:26:17","price":19.9659,"volume":37,"bid":19.9561,"ask":19.9659}
{"timestamp":"2018-10-26 20:26:18","price":19.9403,"volume":17,"bid":19.9303,"ask":19.9499}
{"timestamp":"2018-10-26 20:27:03","price":19.9404,"volume":66,"bid":19.9404,"ask":19.9504}
{"timestamp":"2018-10-26 20:27:45","price":19.9794,"volume":8,"bid":19.9696,"ask":19.9898}
{"timestamp":"2018-10-26 20:27:46","price":19.9491,"volume":48,"bid":19.9491,"ask":19.9595}
{"timestamp":"2018-10-26 20:28:06","price":19.9816,"volume":13,"bid":19.9717,"ask":19.9816}
{"timestamp":"2018-10-26 20:29:42","price":19.9681,"volume":73,"bid":19.9681,"ask":19.9779}
{"timestamp":"2018-10-26 20:30:18","price":19.8775,"volume":328,"bid":19.8678,"ask":19.8878}
{"timestamp":"2018-10-26 20:30:20","price":19.9109,"volume":197,"bid":19.9109,"ask":19.9209}
{"timestamp":"2018-10-26 20:30:23","price":19.8537,"volume":2,"bid":19.8432,"ask":19.8636}
{"timestamp":"2018-10-26 20:30:45","price":19.9997,"volume":10,"bid":19.9889,"ask":19.9997}
{"timestamp":"2018-10-26 20:31:13","price":19.8396,"volume":14,"bid":19.8304,"ask":19.851}
{"timestamp":"2018-10-26 20:31:15","price":19.8585,"volume":2,"bid":19.8585,"ask":19.8684}
{"timestamp":"2018-10-26 20:31:18","price":19.8634,"volume":51,"bid":19.8543,"ask":19.8731}
{"timestamp":"2018-10-26 20:31:36","price":19.7685,"volume":33,"bid":19.7579,"ask":19.7782}
{"timestamp":"2018-10-26 20:31:38","price":19.8859,"volume":31,"bid":19.8859,"ask":19.8953}
{"timestamp":"2018-10-26 20:31:38","price":19.8283,"volume":15,"bid":19.8186,"ask":19.8283}
{"timestamp":"2018-10-26 20:31:42","price":19.8698,"volume":333,"bid":19.8698,"ask":19.881}
{"timestamp":"2018-10-26 20:31:42","price":19.8466,"volume":144,"bid":19.8365,"ask":19.857}
{"timestamp":"2018-10-26 20:31:48","price":19.9008,"volume":308,"bid":19.8912,"ask":19.9108}
{"timestamp":"2018-10-26 20:31:50","price":19.9289,"volume":57,"bid":19.919,"ask":19.9394}
{"timestamp":"2018-10-26 20:31:52","price":19.8919,"volume":7,"bid":19.8919,"ask":19.9015}
{"timestamp":"2018-10-26 20:31:56","price":19.8539,"volume":4,"bid":19.8439,"ask":19.8636}
{"timestamp":"2018-10-26 20:31:57","price":19.7735,"volume":34,"bid":19.7627,"ask":19.7836}
{"timestamp":"2018-10-26 20:32:03","price":19.805,"volume":2,"bid":19.7947,"ask":19.805}
{"timestamp":"2018-10-26 20:32:15","price":19.8592,"volume":176,"bid":19.8492,"ask":19.8592}
{"timestamp":"2018-10-26 20:32:17","price":19.8014,"volume":365,"bid":19.8014,"ask":19.8115}
{"timestamp":"2018-10-26 20:32:25","price":19.7986,"volume":29,"bid":19.789,"ask":19.8081}
{"timestamp":"2018-10-26 20:32:33","price":19.9208,"volume":138,"bid":19.9112,"ask":19.9305}
{"timestamp":"2018-10-26 20:32:36","price":19.8503,"volume":30,"bid":19.8403,"ask":19.8606}
{"timestamp":"2018-10-26 20:32:46","price":19.8849,"volume":306,"bid":19.8849,"ask":19.8952}
{"timestamp":"2018-10-26 20:32:52","price":19.8909,"volume":201,"bid":19.8802,"ask":19.9008}
{"timestamp":"2018-10-26 20:32:59","price":19.963,"volume":160,"bid":19.9527,"ask":19.9724}
{"timestamp":"2018-10-26 20:33:28","price":19.9326,"volume":24,"bid":19.9225,"ask":19.9326}
{"timestamp":"2018-10-26 20:35:19","price":19.8794,"volume":141,"bid":19.8794,"ask":19.8898}
{"timestamp":"2018-10-26 20:37:08","price":19.7972,"volume":33,"bid":19.7861,"ask":19.807}
{"timestamp":"2018-10-26 20:37:32","price":19.8655,"volume":11,"bid":19.8558,"ask":19.8761}
{"timestamp":"2018-10-26 20:37:39","price":19.8304,"volume":32,"bid":19.8202,"ask":19.8395}
{"timestamp":"2018-10-26 20:38:06","price":19.8456,"volume":2,"bid":19.8456,"ask":19.8557}
{"timestamp":"2018-10-26 20:38:18","price":19.8563,"volume":17,"bid":19.8468,"ask":19.8651}
{"timestamp":"2018-10-26 20:38:21","price":19.8173,"volume":11,"bid":19.8071,"ask":19.827}
{"timestamp":"2018-10-26 20:38:24","price":19.8105,"volume":17,"bid":19.8009,"ask":19.8208}
{"timestamp":"2018-10-26 20:38:25","price":19.7432,"volume":108,"bid":19.7328,"ask":19.7432}
{"timestamp":"2018-10-26 20:38:31","price":19.7463,"volume":7,"bid":19.7358,"ask":19.7463}
{"timestamp":"2018-10-26 20:38:38","price":19.7633,"volume":7,"bid":19.7541,"ask":19.7744}
{"timestamp":"2018-10-26 20:38:38","price":19.7709,"volume":2,"bid":19.7709,"ask":19.7811}
{"timestamp":"2018-10-26 20:38:41","price":19.8036,"volume":2,"bid":19.794,"ask":19.8036}
{"timestamp":"2018-10-26 20:38:45","price":19.6428,"volume":24,"bid":19.6332,"ask":19.6522}
{"timestamp":"2018-10-26 20:38:52","price":19.6394,"volume":3,"bid":19.6295,"ask":19.6492}
{"timestamp":"2018-10-26 20:38:52","price":19.7025,"volume":4,"bid":19.6912,"ask":19.712}
{"timestamp":"2018-10-26 20:38:56","price":19.7212,"volume":984,"bid":19.7116,"ask":19.7212}
{"timestamp":"2018-10-26 20:39:00","price":19.6494,"volume":33,"bid":19.6386,"ask":19.6494}
{"timestamp":"2018-10-26 20:39:11","price":19.6421,"volume":164,"bid":19.6325,"ask":19.6521}
{"timestamp":"2018-10-26 20:39:17","price":19.6832,"volume":365,"bid":19.6832,"ask":19.6931}
{"timestamp":"2018-10-26 20:39:22","price":19.6466,"volume":46,"bid":19.6355,"ask":19.6555}
{"timestamp":"2018-10-26 20:39:23","price":19.6146,"volume":24,"bid":19.605,"ask":19.6146}
{"timestamp":"2018-10-26 20:39:23","price":19.5809,"volume":11,"bid":19.5704,"ask":19.5809}
{"timestamp":"2018-10-26 20:39:25","price":19.6646,"volume":125,"bid":19.6646,"ask":19.6743}
{"timestamp":"2018-10-26 20:39:26","price":19.6496,"volume":33,"bid":19.6398,"ask":19.6496}
{"timestamp":"2018-10-26 20:39:27","price":19.6219,"volume":19,"bid":19.6219,"ask":19.6321}
{"timestamp":"2018-10-26 20:39:46","price":19.4812,"volume":1210,"bid":19.4713,"ask":19.4914}
{"timestamp":"2018-10-26 20:39:47","price":19.5029,"volume":17,"bid":19.494,"ask":19.513}
{"timestamp":"2018-10-26 20:39:51","price":19.4578,"volume":164,"bid":19.4578,"ask":19.4674}
{"timestamp":"2018-10-26 20:39:59","price":19.346,"volume":20,"bid":19.346,"ask":19.3549}
{"timestamp":"2018-10-26 20:39:59","price":19.3293,"volume":5,"bid":19.3193,"ask":19.3383}
{"timestamp":"2018-10-26 20:40:05","price":19.3613,"volume":33,"bid":19.3512,"ask":19.3712}
{"timestamp":"2018-10-26 20:40:05","price":19.3884,"volume":42,"bid":19.3782,"ask":19.3984}
{"timestamp":"2018-10-26 20:40:15","price":19.4296,"volume":298,"bid":19.4296,"ask":19.4402}
{"timestamp":"2018-10-26 20:40:29","price":19.4567,"volume":17,"bid":19.4465,"ask":19.4567}
{"timestamp":"2018-10-26 20:40:31","price":19.4996,"volume":7,"bid":19.4895,"ask":19.4996}
{"timestamp":"2018-10-26 20:40:38","price":19.3832,"volume":2,"bid":19.3737,"ask":19.3935}
{"timestamp":"2018-10-26 20:40:53","price":19.3487,"volume":365,"bid":19.3387,"ask":19.3487}
{"timestamp":"2018-10-26 20:40:55","price":19.3713,"volume":14,"bid":19.3614,"ask":19.3802}
{"timestamp":"2018-10-26 20:41:13","price":19.3525,"volume":1,"bid":19.3525,"ask":19.3619}
{"timestamp":"2018-10-26 20:41:17","price":19.4057,"volume":323,"bid":19.4057,"ask":19.4162}
{"timestamp":"2018-10-26 20:41:18","price":19.3445,"volume":6,"bid":19.333,"ask":19.354}
{"timestamp":"2018-10-26 20:41:24","price":19.2754,"volume":2,"bid":19.2659,"ask":19.2754}
{"timestamp":"2018-10-26 20:41:31","price":19.2886,"volume":4,"bid":19.2798,"ask":19.299}
{"timestamp":"2018-10-26 20:41:33","price":19.2298,"volume":64,"bid":19.2201,"ask":19.2396}
{"timestamp":"2018-10-26 20:41:37","price":19.3267,"volume":21,"bid":19.3267,"ask":19.3362}
{"timestamp":"2018-10-26 20:41:38","price":19.3817,"volume":4,"bid":19.3817,"ask":19.3908}
{"timestamp":"2018-10-26 20:41:43","price":19.318,"volume":436,"bid":19.3088,"ask":19.3285}
{"timestamp":"2018-10-26 20:41:44","price":19.4289,"volume":25,"bid":19.4289,"ask":19.4386}
{"timestamp":"2018-10-26 20:41:46","price":19.3694,"volume":17,"bid":19.3694,"ask":19.3796}
{"timestamp":"2018-10-26 20:41:49","price":19.3204,"volume":139,"bid":19.3204,"ask":19.3306}
{"timestamp":"2018-10-26 20:41:50","price":19.3864,"volume":56,"bid":19.3764,"ask":19.3964}
{"timestamp":"2018-10-26 20:41:57","price":19.3357,"volume":439,"bid":19.3263,"ask":19.3459}
{"timestamp":"2018-10-26 20:41:59","price":19.3584,"volume":25,"bid":19.3479,"ask":19.3584}
{"timestamp":"2018-10-26 20:42:06","price":19.3612,"volume":2,"bid":19.3509,"ask":19.3612}
{"timestamp":"2018-10-26 20:42:06","price":19.3492,"volume":676,"bid":19.3396,"ask":19.3594}
{"timestamp":"2018-10-26 20:42:08","price":19.297,"volume":14,"bid":19.2868,"ask":19.3074}
{"timestamp":"2018-10-26 20:42:14","price":19.3827,"volume":9,"bid":19.3726,"ask":19.3827}
{"timestamp":"2018-10-26 20:42:14","price":19.3818,"volume":32,"bid":19.3728,"ask":19.3818}
{"timestamp":"2018-10-26 20:42:15","price":19.3582,"volume":20,"bid":19.3481,"ask":19.3582}
{"timestamp":"2018-10-26 20:42:19","price":19.3551,"volume":280,"bid":19.3446,"ask":19.3653}
{"timestamp":"2018-10-26 20:42:20","price":19.2622,"volume":106,"bid":19.2622,"ask":19.2714}
{"timestamp":"2018-10-26 20:42:21","price":19.3209,"volume":3,"bid":19.3112,"ask":19.3209}
{"timestamp":"2018-10-26 20:42:26","price":19.3779,"volume":1338,"bid":19.3673,"ask":19.3876}
{"timestamp":"2018-10-26 20:42:28","price":19.4193,"volume":53,"bid":19.4094,"ask":19.4291}
{"timestamp":"2018-10-26 20:42:28","price":19.4685,"volume":28,"bid":19.4582,"ask":19.4778}
{"timestamp":"2018-10-26 20:42:32","price":19.4303,"volume":215,"bid":19.4207,"ask":19.4303}
{"timestamp":"2018-10-26 20:42:43","price":19.4876,"volume":112,"bid":19.478,"ask":19.4973}
{"timestamp":"2018-10-26 20:42:45","price":19.4407,"volume":47,"bid":19.431,"ask":19.4515}
{"timestamp":"2018-10-26 20:42:48","price":19.4483,"volume":4,"bid":19.4384,"ask":19.4583}
{"timestamp":"2018-10-26 20:42:49","price":19.4673,"volume":132,"bid":19.4673,"ask":19.4769}
{"timestamp":"2018-10-26 20:42:49","price":19.4134,"volume":132,"bid":19.4039,"ask":19.4134}
{"timestamp":"2018-10-26 20:42:50","price":19.3717,"volume":99,"bid":19.3717,"ask":19.3815}
{"timestamp":"2018-10-26 20:42:50","price":19.3799,"volume":17,"bid":19.3699,"ask":19.389}
{"timestamp":"2018-10-26 20:42:51","price":19.3655,"volume":2,"bid":19.3547,"ask":19.3762}
{"timestamp":"2018-10-26 20:42:54","price":19.4036,"volume":8,"bid":19.3936,"ask":19.4036}
{"timestamp":"2018-10-26 20:42:56","price":19.3432,"volume":29,"bid":19.3335,"ask":19.3432}
{"timestamp":"2018-10-26 20:42:58","price":19.3086,"volume":10,"bid":19.2989,"ask":19.3086}
{"timestamp":"2018-10-26 20:43:07","price":19.4991,"volume":7,"bid":19.4894,"ask":19.5085}
{"timestamp":"2018-10-26 20:43:14","price":19.4948,"volume":10,"bid":19.4845,"ask":19.505}
{"timestamp":"2018-10-26 20:43:15","price":19.4339,"volume":33,"bid":19.4239,"ask":19.443}
{"timestamp":"2018-10-26 20:43:15","price":19.4739,"volume":8479,"bid":19.4739,"ask":19.4842}
{"timestamp":"2018-10-26 20:43:17","price":19.4285,"volume":3,"bid":19.4285,"ask":19.4385}
{"timestamp":"2018-10-26 20:43:19","price":19.4319,"volume":26,"bid":19.422,"ask":19.442}
{"timestamp":"2018-10-26 20:43:20","price":19.4585,"volume":18,"bid":19.4585,"ask":19.4686}
{"timestamp":"2018-10-26 20:43:20","price":19.4502,"volume":254,"bid":19.4502,"ask":19.4605}
{"timestamp":"2018-10-26 20:43:23","price":19.4569,"volume":93,"bid":19.446,"ask":19.4665}
{"timestamp":"2018-10-26 20:43:31","price":19.4032,"volume":5,"bid":19.3923,"ask":19.4132}
{"timestamp":"2018-10-26 20:43:31","price":19.4823,"volume":73,"bid":19.4714,"ask":19.4823}
{"timestamp":"2018-10-26 20:43:32","price":19.4316,"volume":974,"bid":19.4215,"ask":19.4417}
{"timestamp":"2018-10-26 20:43:32","price":19.413,"volume":352,"bid":19.4033,"ask":19.413}
{"timestamp":"2018-10-26 20:43:33","price":19.3907,"volume":28,"bid":19.3801,"ask":19.4011}
{"timestamp":"2018-10-26 20:43:45","price":19.5327,"volume":26,"bid":19.5218,"ask":19.5429}
{"timestamp":"2018-10-26 20:43:48","price":19.4612,"volume":13,"bid":19.4514,"ask":19.4699}
{"timestamp":"2018-10-26 20:43:53","price":19.4962,"volume":4,"bid":19.4962,"ask":19.5071}
{"timestamp":"2018-10-26 20:43:54","price":19.4525,"volume":96,"bid":19.4422,"ask":19.4525}
{"timestamp":"2018-10-26 20:43:59","price":19.5467,"volume":51,"bid":19.5355,"ask":19.5565}
{"timestamp":"2018-10-26 20:43:59","price":19.5013,"volume":10,"bid":19.4906,"ask":19.5013}
{"timestamp":"2018-10-26 20:44:01","price":19.5043,"volume":1079,"bid":19.5043,"ask":19.5144}
{"timestamp":"2018-10-26 20:44:07","price":19.4569,"volume":15,"bid":19.4463,"ask":19.4661}
{"timestamp":"2018-10-26 20:44:07","price":19.5405,"volume":103,"bid":19.5295,"ask":19.5514}
{"timestamp":"2018-10-26 20:44:08","price":19.4689,"volume":548,"bid":19.4591,"ask":19.4689}
{"timestamp":"2018-10-26 20:44:10","price":19.5315,"volume":2,"bid":19.5219,"ask":19.5424}
{"timestamp":"2018-10-26 20:44:12","price":19.5569,"volume":5,"bid":19.5462,"ask":19.5669}
{"timestamp":"2018-10-26 20:44:14","price":19.5156,"volume":8,"bid":19.5058,"ask":19.5257}
{"timestamp":"2018-10-26 20:44:17","price":19.4742,"volume":9,"bid":19.4636,"ask":19.4843}
{"timestamp":"2018-10-26 20:44:23","price":19.481,"volume":82,"bid":19.4709,"ask":19.4907}
{"timestamp":"2018-10-26 20:44:26","price":19.462,"volume":17,"bid":19.4514,"ask":19.462}
{"timestamp":"2018-10-26 20:44:36","price":19.5,"volume":7,"bid":19.4908,"ask":19.5104}
{"timestamp":"2018-10-26 20:44:37","price":19.5344,"volume":328,"bid":19.5344,"ask":19.5447}
{"timestamp":"2018-10-26 20:44:38","price":19.5798,"volume":294,"bid":19.5694,"ask":19.5899}
{"timestamp":"2018-10-26 20:44:54","price":19.4937,"volume":23,"bid":19.4937,"ask":19.5048}
{"timestamp":"2018-10-26 20:45:08","price":19.5552,"volume":23,"bid":19.5453,"ask":19.5646}
{"timestamp":"2018-10-26 20:45:30","price":19.5641,"volume":166,"bid":19.5541,"ask":19.5733}
{"timestamp":"2018-10-26 20:45:33","price":19.5359,"volume":164,"bid":19.5255,"ask":19.5454}
{"timestamp":"2018-10-26 20:45:40","price":19.6555,"volume":25,"bid":19.6444,"ask":19.6555}
{"timestamp":"2018-10-26 20:45:41","price":19.527,"volume":4,"bid":19.517,"ask":19.527}
{"timestamp":"2018-10-26 20:45:47","price":19.5801,"volume":124,"bid":19.5707,"ask":19.5896}
{"timestamp":"2018-10-26 20:46:01","price":19.5888,"volume":328,"bid":19.5782,"ask":19.5989}
{"timestamp":"2018-10-26 20:46:04","price":19.5478,"volume":40,"bid":19.5377,"ask":19.5576}
{"timestamp":"2018-10-26 20:46:09","price":19.684,"volume":161,"bid":19.6741,"ask":19.6941}
{"timestamp":"2018-10-26 20:46:12","price":19.6222,"volume":328,"bid":19.6121,"ask":19.632}
{"timestamp":"2018-10-26 20:46:25","price":19.6277,"volume":190,"bid":19.6172,"ask":19.6369}
{"timestamp":"2018-10-26 20:46:37","price":19.555,"volume":4,"bid":19.5448,"ask":19.555}
{"timestamp":"2018-10-26 20:46:53","price":19.6509,"volume":1074,"bid":19.6414,"ask":19.6509}
{"timestamp":"2018-10-26 20:47:07","price":19.625,"volume":77,"bid":19.625,"ask":19.635}
{"timestamp":"2018-10-26 20:47:17","price":19.6095,"volume":171,"bid":19.5995,"ask":19.6194}
{"timestamp":"2018-10-26 20:47:28","price":19.5899,"volume":174,"bid":19.58,"ask":19.6008}
{"timestamp":"2018-10-26 20:47:32","price":19.5869,"volume":54,"bid":19.5781,"ask":19.5973}
{"timestamp":"2018-10-26 20:47:41","price":19.6239,"volume":28,"bid":19.6142,"ask":19.6333}
{"timestamp":"2018-10-26 20:47:42","price":19.5886,"volume":358,"bid":19.5798,"ask":19.5886}
{"timestamp":"2018-10-26 20:47:45","price":19.6532,"volume":338,"bid":19.6428,"ask":19.663}
{"timestamp":"2018-10-26 20:47:57","price":19.6086,"volume":52,"bid":19.5985,"ask":19.6182}
{"timestamp":"2018-10-26 20:48:10","price":19.6778,"volume":14,"bid":19.6684,"ask":19.6778}
{"timestamp":"2018-10-26 20:49:04","price":19.6227,"volume":63,"bid":19.6118,"ask":19.6325}
{"timestamp":"2018-10-26 20:49:14","price":19.642,"volume":58,"bid":19.6328,"ask":19.6524}
{"timestamp":"2018-10-26 20:49:15","price":19.5809,"volume":66,"bid":19.5707,"ask":19.5906}
{"timestamp":"2018-10-26 20:50:16","price":19.6359,"volume":328,"bid":19.6262,"ask":19.6359}
{"timestamp":"2018-10-26 20:50:40","price":19.6753,"volume":3,"bid":19.6658,"ask":19.6855}
{"timestamp":"2018-10-26 20:51:46","price":19.6292,"volume":315,"bid":19.6192,"ask":19.6292}
{"timestamp":"2018-10-26 20:52:57","price":19.6307,"volume":230,"bid":19.6203,"ask":19.6404}
{"timestamp":"2018-10-26 20:53:23","price":19.6199,"volume":12,"bid":19.6094,"ask":19.6199}
{"timestamp":"2018-10-26 20:53:38","price":19.6701,"volume":34,"bid":19.6701,"ask":19.6802}
{"timestamp":"2018-10-26 20:54:51","price":19.6875,"volume":237,"bid":19.6875,"ask":19.6973}
{"timestamp":"2018-10-26 20:55:51","price":19.6928,"volume":23,"bid":19.6831,"ask":19.7026}
{"timestamp":"2018-10-26 20:56:12","price":19.5978,"volume":4,"bid":19.5876,"ask":19.5978}
{"timestamp":"2018-10-26 20:56:56","price":19.6824,"volume":4,"bid":19.6824,"ask":19.6931}
{"timestamp":"2018-10-26 20:57:29","price":19.5843,"volume":2,"bid":19.5738,"ask":19.5934}
{"timestamp":"2018-10-26 20:58:42","price":19.6319,"volume":1,"bid":19.6219,"ask":19.6418}
{"timestamp":"2018-10-26 20:59:28","price":19.6689,"volume":23,"bid":19.6588,"ask":19.6796}
{"timestamp":"2018-10-26 20:59:56","price":19.6762,"volume":7,"bid":19.6664,"ask":19.6762}
{"timestamp":"2018-10-26 21:00:07","price":19.6731,"volume":40,"bid":19.6625,"ask":19.6731}
{"timestamp":"2018-10-26 21:00:10","price":19.5868,"volume":24,"bid":19.5762,"ask":19.597}
{"timestamp":"2018-10-26 21:01:49","price":19.5571,"volume":239,"bid":19.547,"ask":19.5665}
{"timestamp":"2018-10-26 21:01:51","price":19.5729,"volume":40,"bid":19.5637,"ask":19.5836}
{"timestamp":"2018-10-26 21:01:56","price":19.694,"volume":5,"bid":19.6845,"ask":19.694}
{"timestamp":"2018-10-26 21:02:55","price":19.6612,"volume":128,"bid":19.6509,"ask":19.671}
{"timestamp":"2018-10-26 21:02:59","price":19.6574,"volume":31,"bid":19.6474,"ask":19.6676}
{"timestamp":"2018-10-26 21:03:40","price":19.7093,"volume":17,"bid":19.6999,"ask":19.7093}
{"timestamp":"2018-10-26 21:03:41","price":19.6727,"volume":63,"bid":19.6631,"ask":19.6817}
{"timestamp":"2018-10-26 21:04:12","price":19.6804,"volume":173,"bid":19.672,"ask":19.69}
{"timestamp":"2018-10-26 21:05:29","price":19.6921,"volume":7,"bid":19.6818,"ask":19.6921}
{"timestamp":"2018-10-26 21:05:38","price":19.728,"volume":10,"bid":19.728,"ask":19.7378}
{"timestamp":"2018-10-26 21:05:57","price":19.6212,"volume":274,"bid":19.6212,"ask":19.6315}
{"timestamp":"2018-10-26 21:06:23","price":19.6993,"volume":22,"bid":19.6889,"ask":19.7084}
{"timestamp":"2018-10-26 21:07:10","price":19.632,"volume":79,"bid":19.6213,"ask":19.6422}
{"timestamp":"2018-10-26 21:07:49","price":19.6857,"volume":66,"bid":19.6857,"ask":19.6968}
{"timestamp":"2018-10-26 21:08:02","price":19.6103,"volume":135,"bid":19.5999,"ask":19.6207}
{"timestamp":"2018-10-26 21:09:07","price":19.6272,"volume":278,"bid":19.6175,"ask":19.6372}
{"timestamp":"2018-10-26 21:09:08","price":19.6988,"volume":309,"bid":19.6988,"ask":19.7092}
{"timestamp":"2018-10-26 21:09:14","price":19.7227,"volume":63,"bid":19.7227,"ask":19.7322}
{"timestamp":"2018-10-26 21:09:24","price":19.7012,"volume":2,"bid":19.6902,"ask":19.7114}
{"timestamp":"2018-10-26 21:10:30","price":19.632,"volume":45,"bid":19.6221,"ask":19.632}
{"timestamp":"2018-10-26 21:11:06","price":19.5891,"volume":305,"bid":19.5778,"ask":19.5891}
{"timestamp":"2018-10-26 21:13:23","price":19.6521,"volume":41,"bid":19.642,"ask":19.6619}
{"timestamp":"2018-10-26 21:15:09","price":19.7314,"volume":7,"bid":19.7215,"ask":19.7314}
{"timestamp":"2018-10-26 21:16:16","price":19.6128,"volume":58,"bid":19.6033,"ask":19.6128}
{"timestamp":"2018-10-26 21:18:54","price":19.6341,"volume":208,"bid":19.624,"ask":19.6341}
{"timestamp":"2018-10-26 21:19:57","price":19.6912,"volume":10,"bid":19.6817,"ask":19.6912}
{"timestamp":"2018-10-26 21:20:03","price":19.5909,"volume":2,"bid":19.5811,"ask":19.6013}
{"timestamp":"2018-10-26 21:20:18","price":19.6311,"volume":5,"bid":19.6206,"ask":19.6413}
{"timestamp":"2018-10-26 21:20:38","price":19.6365,"volume":23,"bid":19.6253,"ask":19.6456}
{"timestamp":"2018-10-26 21:26:13","price":19.6215,"volume":2,"bid":19.6117,"ask":19.6313}
{"timestamp":"2018-10-26 21:27:08","price":19.6052,"volume":39,"bid":19.5956,"ask":19.6153}
{"timestamp":"2018-10-26 21:29:17","price":19.5896,"volume":11,"bid":19.58,"ask":19.6007}
{"timestamp":"2018-10-26 21:29:19","price":19.5787,"volume":4,"bid":19.5787,"ask":19.5891}
{"timestamp":"2018-10-26 21:30:12","price":19.5499,"volume":263,"bid":19.5396,"ask":19.5593}
{"timestamp":"2018-10-26 21:30:29","price":19.5618,"volume":5,"bid":19.5512,"ask":19.5714}
{"timestamp":"2018-10-26 21:30:53","price":19.4669,"volume":44,"bid":19.4566,"ask":19.4669}
{"timestamp":"2018-10-26 21:30:53","price":19.5122,"volume":164,"bid":19.5122,"ask":19.5219}
{"timestamp":"2018-10-26 21:31:16","price":19.5278,"volume":10,"bid":19.517,"ask":19.5375}
{"timestamp":"2018-10-26 21:31:16","price":19.4525,"volume":1,"bid":19.4425,"ask":19.4525}
{"timestamp":"2018-10-26 21:31:26","price":19.51,"volume":14,"bid":19.5,"ask":19.5209}
{"timestamp":"2018-10-26 21:31:26","price":19.4919,"volume":48,"bid":19.4814,"ask":19.5015}
{"timestamp":"2018-10-26 21:31:28","price":19.4905,"volume":5,"bid":19.4905,"ask":19.5014}
{"timestamp":"2018-10-26 21:32:17","price":19.4196,"volume":5,"bid":19.4097,"ask":19.4291}
{"timestamp":"2018-10-26 21:32:43","price":19.5013,"volume":24,"bid":19.4908,"ask":19.5013}
{"timestamp":"2018-10-26 21:32:44","price":19.5679,"volume":513,"bid":19.5679,"ask":19.5772}
{"timestamp":"2018-10-26 21:32:47","price":19.515,"volume":365,"bid":19.5045,"ask":19.515}
{"timestamp":"2018-10-26 21:36:45","price":19.5996,"volume":55,"bid":19.5996,"ask":19.6098}
{"timestamp":"2018-10-26 21:36:47","price":19.6383,"volume":141,"bid":19.6285,"ask":19.6479}
{"timestamp":"2018-10-26 21:37:25","price":19.5991,"volume":8,"bid":19.5882,"ask":19.5991}
{"timestamp":"2018-10-26 21:37:27","price":19.5746,"volume":124,"bid":19.5648,"ask":19.5746}
{"timestamp":"2018-10-26 21:37:54","price":19.5438,"volume":17,"bid":19.5336,"ask":19.5538}
{"timestamp":"2018-10-26 21:40:39","price":19.5438,"volume":15,"bid":19.5344,"ask":19.554}
{"timestamp":"2018-10-26 21:42:16","price":19.5153,"volume":332,"bid":19.5048,"ask":19.5255}
{"timestamp":"2018-10-26 21:42:46","price":19.511,"volume":5,"bid":19.5008,"ask":19.5208}
{"timestamp":"2018-10-26 21:43:18","price":19.5421,"volume":5,"bid":19.5316,"ask":19.5421}
{"timestamp":"2018-10-26 21:48:07","price":19.5041,"volume":365,"bid":19.5041,"ask":19.5137}
{"timestamp":"2018-10-26 21:51:15","price":19.5362,"volume":30,"bid":19.5267,"ask":19.5362}
{"timestamp":"2018-10-26 21:54:52","price":19.5952,"volume":1,"bid":19.5952,"ask":19.6052}
{"timestamp":"2018-10-26 21:55:52","price":19.6307,"volume":983,"bid":19.6214,"ask":19.641}
{"timestamp":"2018-10-26 21:56:20","price":19.5205,"volume":124,"bid":19.5115,"ask":19.5205}
{"timestamp":"2018-10-26 21:57:40","price":19.5883,"volume":36,"bid":19.5791,"ask":19.5883}
{"timestamp":"2018-10-26 22:00:20","price":19.6484,"volume":2,"bid":19.6387,"ask":19.6484}
{"timestamp":"2018-10-26 22:03:07","price":19.6328,"volume":8,"bid":19.6219,"ask":19.6422}
{"timestamp":"2018-10-26 22:04:27","price":19.5671,"volume":31,"bid":19.5671,"ask":19.5764}
{"timestamp":"2018-10-26 22:06:20","price":19.6116,"volume":9,"bid":19.6008,"ask":19.6215}
{"timestamp":"2018-10-26 22:06:59","price":19.5479,"volume":6,"bid":19.5479,"ask":19.5577}
{"timestamp":"2018-10-26 22:07:56","price":19.5156,"volume":10,"bid":19.5059,"ask":19.5251}
{"timestamp":"2018-10-26 22:12:11","price":19.5039,"volume":6,"bid":19.5039,"ask":19.5136}
{"timestamp":"2018-10-26 22:14:21","price":19.501,"volume":19,"bid":19.4907,"ask":19.51}
{"timestamp":"2018-10-26 22:16:11","price":19.5694,"volume":4,"bid":19.5694,"ask":19.5785}
{"timestamp":"2018-10-26 22:16:16","price":19.536,"volume":7,"bid":19.5266,"ask":19.546}
{"timestamp":"2018-10-26 22:16:19","price":19.5902,"volume":14,"bid":19.5802,"ask":19.6003}
{"timestamp":"2018-10-26 22:17:07","price":19.5776,"volume":5,"bid":19.5671,"ask":19.5776}
{"timestamp":"2018-10-26 22:20:26","price":19.572,"volume":319,"bid":19.5624,"ask":19.5815}
{"timestamp":"2018-10-26 22:22:40","price":19.6664,"volume":8,"bid":19.6569,"ask":19.6664}
{"timestamp":"2018-10-26 22:22:49","price":19.6336,"volume":9,"bid":19.6336,"ask":19.6432}
{"timestamp":"2018-10-26 22:23:15","price":19.5966,"volume":64,"bid":19.5862,"ask":19.5966}
{"timestamp":"2018-10-26 22:23:32","price":19.6497,"volume":2,"bid":19.6497,"ask":19.6591}
{"timestamp":"2018-10-26 22:24:59","price":19.6258,"volume":19,"bid":19.6163,"ask":19.6355}
{"timestamp":"2018-10-26 22:25:58","price":19.5478,"volume":122,"bid":19.5372,"ask":19.5478}
{"timestamp":"2018-10-26 22:29:12","price":19.6034,"volume":1,"bid":19.6034,"ask":19.6133}
{"timestamp":"2018-10-26 22:32:09","price":19.6003,"volume":143,"bid":19.6003,"ask":19.6102}
{"timestamp":"2018-10-26 22:32:09","price":19.5423,"volume":24,"bid":19.5423,"ask":19.5523}
{"timestamp":"2018-10-26 22:34:52","price":19.5343,"volume":56,"bid":19.5343,"ask":19.5446}
{"timestamp":"2018-10-26 22:36:22","price":19.581,"volume":1,"bid":19.57,"ask":19.5911}
{"timestamp":"2018-10-26 22:44:00","price":19.5451,"volume":11,"bid":19.5353,"ask":19.555}
{"timestamp":"2018-10-26 22:44:05","price":19.5333,"volume":28,"bid":19.5228,"ask":19.5433}
{"timestamp":"2018-10-26 22:44:05","price":19.596,"volume":33,"bid":19.5856,"ask":19.6055}
{"timestamp":"2018-10-26 22:44:06","price":19.5823,"volume":6,"bid":19.5718,"ask":19.5922}
{"timestamp":"2018-10-26 22:45:31","price":19.6234,"volume":25,"bid":19.6142,"ask":19.6332}
{"timestamp":"2018-10-26 22:45:52","price":19.5929,"volume":83,"bid":19.5827,"ask":19.5929}
{"timestamp":"2018-10-26 22:46:38","price":19.5983,"volume":165,"bid":19.5875,"ask":19.5983}
{"timestamp":"2018-10-26 22:47:55","price":19.5648,"volume":332,"bid":19.5552,"ask":19.5747}
{"timestamp":"2018-10-26 22:48:43","price":19.6395,"volume":66,"bid":19.629,"ask":19.6395}
{"timestamp":"2018-10-26 22:48:45","price":19.6314,"volume":106,"bid":19.621,"ask":19.6314}
{"timestamp":"2018-10-26 22:50:03","price":19.6544,"volume":33,"bid":19.6438,"ask":19.6647}
{"timestamp":"2018-10-26 22:50:07","price":19.6931,"volume":90,"bid":19.6931,"ask":19.7025}
{"timestamp":"2018-10-26 22:50:19","price":19.551,"volume":332,"bid":19.541,"ask":19.5602}
{"timestamp":"2018-10-26 22:51:14","price":19.6415,"volume":8,"bid":19.6314,"ask":19.6507}
{"timestamp":"2018-10-26 22:52:22","price":19.5732,"volume":11,"bid":19.5632,"ask":19.5732}
{"timestamp":"2018-10-26 22:55:31","price":19.5802,"volume":2,"bid":19.5694,"ask":19.5899}
{"timestamp":"2018-10-26 22:58:58","price":19.6128,"volume":2,"bid":19.6031,"ask":19.6128}
{"timestamp":"2018-10-26 23:02:03","price":19.6337,"volume":7,"bid":19.6238,"ask":19.6432}
{"timestamp":"2018-10-26 23:02:51","price":19.6399,"volume":16,"bid":19.6294,"ask":19.6503}
{"timestamp":"2018-10-26 23:02:56","price":19.6187,"volume":16,"bid":19.6085,"ask":19.6291}
{"timestamp":"2018-10-26 23:03:14","price":19.6658,"volume":15,"bid":19.6563,"ask":19.6768}
{"timestamp":"2018-10-26 23:06:01","price":19.6287,"volume":10,"bid":19.6189,"ask":19.6382}
{"timestamp":"2018-10-26 23:07:10","price":19.6603,"volume":6,"bid":19.6504,"ask":19.6603}
{"timestamp":"2018-10-26 23:07:31","price":19.5959,"volume":33,"bid":19.5959,"ask":19.6059}
{"timestamp":"2018-10-26 23:08:06","price":19.6467,"volume":656,"bid":19.6467,"ask":19.6565}
{"timestamp":"2018-10-26 23:08:09","price":19.677,"volume":62,"bid":19.6665,"ask":19.6867}
{"timestamp":"2018-10-26 23:08:23","price":19.6494,"volume":302,"bid":19.6394,"ask":19.6596}
{"timestamp":"2018-10-26 23:10:39","price":19.6842,"volume":1328,"bid":19.6737,"ask":19.6946}
{"timestamp":"2018-10-26 23:15:48","price":19.6527,"volume":4,"bid":19.6431,"ask":19.6527}
{"timestamp":"2018-10-26 23:18:24","price":19.6487,"volume":158,"bid":19.6387,"ask":19.6487}
{"timestamp":"2018-10-26 23:19:39","price":19.6234,"volume":65,"bid":19.6234,"ask":19.6337}
{"timestamp":"2018-10-26 23:21:14","price":19.6356,"volume":7,"bid":19.6261,"ask":19.6446}
{"timestamp":"2018-10-26 23:23:20","price":19.6159,"volume":405,"bid":19.6052,"ask":19.6263}
{"timestamp":"2018-10-26 23:24:09","price":19.6376,"volume":2,"bid":19.627,"ask":19.6478}
{"timestamp":"2018-10-26 23:26:49","price":19.6719,"volume":73,"bid":19.662,"ask":19.6719}
{"timestamp":"2018-10-26 23:34:28","price":19.6063,"volume":2888,"bid":19.6063,"ask":19.6167}
{"timestamp":"2018-10-26 23:36:41","price":19.6241,"volume":75,"bid":19.6135,"ask":19.6342}
{"timestamp":"2018-10-26 23:36:49","price":19.7016,"volume":10,"bid":19.6911,"ask":19.7113}
{"timestamp":"2018-10-26 23:36:50","price":19.6787,"volume":10,"bid":19.6685,"ask":19.6787}
{"timestamp":"2018-10-26 23:36:51","price":19.6686,"volume":36,"bid":19.6576,"ask":19.6792}
{"timestamp":"2018-10-26 23:37:41","price":19.6726,"volume":15,"bid":19.6629,"ask":19.6726}
{"timestamp":"2018-10-26 23:39:15","price":19.7155,"volume":365,"bid":19.7041,"ask":19.7265}
{"timestamp":"2018-10-26 23:40:24","price":19.7339,"volume":14,"bid":19.7238,"ask":19.7339}
{"timestamp":"2018-10-26 23:44:50","price":19.6836,"volume":81,"bid":19.6747,"ask":19.6836}
{"timestamp":"2018-10-26 23:54:04","price":19.6492,"volume":59,"bid":19.638,"ask":19.6576}
{"timestamp":"2018-10-26 23:55:40","price":19.7111,"volume":110,"bid":19.7018,"ask":19.7212}
{"timestamp":"2018-10-26 23:55:44","price":19.5969,"volume":33,"bid":19.5865,"ask":19.6071}
{"timestamp":"2018-10-26 23:56:11","price":19.6835,"volume":33,"bid":19.6734,"ask":19.6835}
{"timestamp":"2018-10-26 23:56:14","price":19.6789,"volume":33,"bid":19.6691,"ask":19.6878}
{"timestamp":"2018-10-26 23:56:18","price":19.7031,"volume":33,"bid":19.6931,"ask":19.713}
{"timestamp":"2018-10-26 23:56:24","price":19.675,"volume":87,"bid":19.6652,"ask":19.6851}
{"timestamp":"2018-10-26 23:58:10","price":19.6528,"volume":22,"bid":19.6437,"ask":19.6528}
{"timestamp":"2018-10-26 23:59:40","price":19.6769,"volume":25,"bid":19.667,"ask":19.6866}
{"timestamp":"2018-10-27 00:04:17","price":19.7427,"volume":213,"bid":19.7334,"ask":19.7427}
{"timestamp":"2018-10-27 00:04:19","price":19.6716,"volume":48,"bid":19.6608,"ask":19.6716}
{"timestamp":"2018-10-27 00:07:08","price":19.7443,"volume":8,"bid":19.7349,"ask":19.7543}
{"timestamp":"2018-10-27 00:07:19","price":19.7279,"volume":56,"bid":19.7182,"ask":19.7382}
{"timestamp":"2018-10-27 00:07:19","price":19.7949,"volume":10,"bid":19.7856,"ask":19.7949}
{"timestamp":"2018-10-27 00:09:28","price":19.6933,"volume":33,"bid":19.6834,"ask":19.7027}
{"timestamp":"2018-10-27 00:11:37","price":19.7216,"volume":357,"bid":19.7121,"ask":19.7216}
{"timestamp":"2018-10-27 00:12:14","price":19.7554,"volume":63,"bid":19.7455,"ask":19.7554}
{"timestamp":"2018-10-27 00:15:29","price":19.7681,"volume":134,"bid":19.7579,"ask":19.7777}
{"timestamp":"2018-10-27 00:17:37","price":19.7589,"volume":7,"bid":19.7484,"ask":19.7687}
{"timestamp":"2018-10-27 00:18:35","price":19.813,"volume":14,"bid":19.803,"ask":19.822}
{"timestamp":"2018-10-27 00:19:17","price":19.7898,"volume":21,"bid":19.7808,"ask":19.7898}
{"timestamp":"2018-10-27 00:19:50","price":19.8108,"volume":616,"bid":19.8003,"ask":19.8108}
{"timestamp":"2018-10-27 00:21:15","price":19.7558,"volume":64,"bid":19.7459,"ask":19.7558}
{"timestamp":"2018-10-27 00:21:58","price":19.7962,"volume":7,"bid":19.7859,"ask":19.7962}
{"timestamp":"2018-10-27 00:22:06","price":19.8363,"volume":63,"bid":19.8265,"ask":19.846}
{"timestamp":"2018-10-27 00:22:40","price":19.7415,"volume":29,"bid":19.7314,"ask":19.7516}
{"timestamp":"2018-10-27 00:24:56","price":19.7542,"volume":1,"bid":19.7444,"ask":19.7648}
{"timestamp":"2018-10-27 00:24:57","price":19.7846,"volume":10,"bid":19.7745,"ask":19.7952}
{"timestamp":"2018-10-27 00:25:02","price":19.7777,"volume":240,"bid":19.7672,"ask":19.7869}
{"timestamp":"2018-10-27 00:27:42","price":19.7189,"volume":168,"bid":19.7087,"ask":19.729}
{"timestamp":"2018-10-27 00:28:00","price":19.6846,"volume":53,"bid":19.6742,"ask":19.6949}
{"timestamp":"2018-10-27 00:28:29","price":19.7414,"volume":3,"bid":19.7309,"ask":19.7517}
{"timestamp":"2018-10-27 00:30:07","price":19.6735,"volume":140,"bid":19.663,"ask":19.6735}
{"timestamp":"2018-10-27 00:30:19","price":19.7007,"volume":58,"bid":19.6905,"ask":19.7107}
{"timestamp":"2018-10-27 00:30:56","price":19.6095,"volume":69,"bid":19.599,"ask":19.619}
{"timestamp":"2018-10-27 00:30:56","price":19.7163,"volume":2,"bid":19.7059,"ask":19.7257}
{"timestamp":"2018-10-27 00:33:12","price":19.7409,"volume":1,"bid":19.7319,"ask":19.7498}
{"timestamp":"2018-10-27 00:35:49","price":19.7035,"volume":105,"bid":19.6928,"ask":19.7136}
{"timestamp":"2018-10-27 00:36:10","price":19.7092,"volume":1,"bid":19.6985,"ask":19.7092}
{"timestamp":"2018-10-27 00:36:26","price":19.5865,"volume":123,"bid":19.5762,"ask":19.5965}
{"timestamp":"2018-10-27 00:38:07","price":19.6726,"volume":297,"bid":19.6622,"ask":19.6726}
{"timestamp":"2018-10-27 00:39:42","price":19.6508,"volume":10,"bid":19.6407,"ask":19.6604}
{"timestamp":"2018-10-27 00:40:28","price":19.7007,"volume":3,"bid":19.7007,"ask":19.7104}
{"timestamp":"2018-10-27 00:41:49","price":19.7063,"volume":365,"bid":19.6962,"ask":19.7155}
{"timestamp":"2018-10-27 00:42:06","price":19.6454,"volume":10,"bid":19.6352,"ask":19.6454}
{"timestamp":"2018-10-27 00:42:42","price":19.5829,"volume":20,"bid":19.5734,"ask":19.5931}
{"timestamp":"2018-10-27 00:42:48","price":19.6476,"volume":10,"bid":19.6371,"ask":19.658}
{"timestamp":"2018-10-27 00:43:02","price":19.6803,"volume":10,"bid":19.6699,"ask":19.6803}
{"timestamp":"2018-10-27 00:44:00","price":19.6322,"volume":17,"bid":19.6231,"ask":19.6322}
{"timestamp":"2018-10-27 00:45:42","price":19.5864,"volume":15,"bid":19.5762,"ask":19.5959}
{"timestamp":"2018-10-27 00:46:21","price":19.627,"volume":1,"bid":19.6167,"ask":19.6368}
{"timestamp":"2018-10-27 00:46:24","price":19.5866,"volume":10,"bid":19.5772,"ask":19.5866}
{"timestamp":"2018-10-27 00:46:49","price":19.6774,"volume":2,"bid":19.6682,"ask":19.687}
{"timestamp":"2018-10-27 00:47:46","price":19.623,"volume":820,"bid":19.614,"ask":19.623}
{"timestamp":"2018-10-27 00:48:45","price":19.6399,"volume":25,"bid":19.6292,"ask":19.6503}
{"timestamp":"2018-10-27 00:49:30","price":19.6633,"volume":5,"bid":19.6537,"ask":19.6633}
{"timestamp":"2018-10-27 00:51:06","price":19.62,"volume":34,"bid":19.62,"ask":19.6302}
{"timestamp":"2018-10-27 00:52:31","price":19.6061,"volume":410,"bid":19.5969,"ask":19.6158}
{"timestamp":"2018-10-27 00:52:31","price":19.5899,"volume":437,"bid":19.58,"ask":19.5994}
{"timestamp":"2018-10-27 00:52:32","price":19.4982,"volume":283,"bid":19.4878,"ask":19.5072}
{"timestamp":"2018-10-27 00:52:38","price":19.6046,"volume":30,"bid":19.5944,"ask":19.6147}
{"timestamp":"2018-10-27 00:52:43","price":19.5555,"volume":10,"bid":19.5452,"ask":19.5656}
{"timestamp":"2018-10-27 00:53:09","price":19.6259,"volume":11,"bid":19.615,"ask":19.6355}
{"timestamp":"2018-10-27 00:54:24","price":19.6362,"volume":348,"bid":19.6362,"ask":19.6465}
{"timestamp":"2018-10-27 00:56:00","price":19.5974,"volume":43,"bid":19.5876,"ask":19.6076}
{"timestamp":"2018-10-27 00:56:09","price":19.5973,"volume":11,"bid":19.5875,"ask":19.6071}
{"timestamp":"2018-10-27 00:56:10","price":19.6746,"volume":130,"bid":19.6647,"ask":19.6842}
{"timestamp":"2018-10-27 00:58:27","price":19.6131,"volume":667,"bid":19.6036,"ask":19.622}
{"timestamp":"2018-10-27 00:59:12","price":19.6076,"volume":88,"bid":19.6076,"ask":19.6174}
{"timestamp":"2018-10-27 00:59:39","price":19.7513,"volume":50,"bid":19.7411,"ask":19.7513}
{"timestamp":"2018-10-27 00:59:42","price":19.6789,"volume":132,"bid":19.6687,"ask":19.6789}
{"timestamp":"2018-10-27 01:00:13","price":19.7002,"volume":328,"bid":19.7002,"ask":19.7099}
{"timestamp":"2018-10-27 01:01:21","price":19.6396,"volume":59,"bid":19.6298,"ask":19.6396}
{"timestamp":"2018-10-27 01:03:46","price":19.6701,"volume":7,"bid":19.6606,"ask":19.6701}
{"timestamp":"2018-10-27 01:04:33","price":19.6215,"volume":2,"bid":19.6104,"ask":19.6215}
{"timestamp":"2018-10-27 01:09:39","price":19.6147,"volume":328,"bid":19.6042,"ask":19.6237}
{"timestamp":"2018-10-27 01:12:07","price":19.6148,"volume":25,"bid":19.605,"ask":19.6254}
{"timestamp":"2018-10-27 01:17:33","price":19.5983,"volume":200,"bid":19.5884,"ask":19.608}
{"timestamp":"2018-10-27 01:17:33","price":19.6099,"volume":487,"bid":19.6002,"ask":19.6194}
{"timestamp":"2018-10-27 01:19:08","price":19.6334,"volume":328,"bid":19.6228,"ask":19.6426}
{"timestamp":"2018-10-27 01:19:15","price":19.5896,"volume":328,"bid":19.5794,"ask":19.5896}
{"timestamp":"2018-10-27 01:21:33","price":19.6004,"volume":554,"bid":19.5905,"ask":19.6099}
{"timestamp":"2018-10-27 01:24:57","price":19.6316,"volume":656,"bid":19.6316,"ask":19.6416}
{"timestamp":"2018-10-27 01:26:28","price":19.6735,"volume":93,"bid":19.6735,"ask":19.6842}
{"timestamp":"2018-10-27 01:36:02","price":19.6773,"volume":12,"bid":19.6665,"ask":19.6872}
{"timestamp":"2018-10-27 01:36:16","price":19.6173,"volume":25,"bid":19.6079,"ask":19.6173}
{"timestamp":"2018-10-27 01:36:51","price":19.6477,"volume":328,"bid":19.6477,"ask":19.6572}
{"timestamp":"2018-10-27 01:37:16","price":19.7601,"volume":12,"bid":19.7498,"ask":19.7698}
{"timestamp":"2018-10-27 01:38:05","price":19.6497,"volume":328,"bid":19.6497,"ask":19.66}
{"timestamp":"2018-10-27 01:38:18","price":19.7306,"volume":8,"bid":19.7207,"ask":19.7402}
{"timestamp":"2018-10-27 01:38:42","price":19.676,"volume":328,"bid":19.676,"ask":19.6857}
{"timestamp":"2018-10-27 01:40:31","price":19.6706,"volume":608,"bid":19.661,"ask":19.6798}
{"timestamp":"2018-10-27 01:42:28","price":19.7144,"volume":220,"bid":19.7046,"ask":19.7246}
{"timestamp":"2018-10-27 01:44:58","price":19.6964,"volume":30,"bid":19.6869,"ask":19.7062}
{"timestamp":"2018-10-27 01:52:51","price":19.6729,"volume":1039,"bid":19.6624,"ask":19.6832}
{"timestamp":"2018-10-27 01:54:06","price":19.5937,"volume":1,"bid":19.5838,"ask":19.6034}
{"timestamp":"2018-10-27 01:54:42","price":19.7219,"volume":4,"bid":19.7219,"ask":19.7328}
{"timestamp":"2018-10-27 01:56:04","price":19.6125,"volume":11,"bid":19.602,"ask":19.6226}
{"timestamp":"2018-10-27 01:58:39","price":19.6457,"volume":128,"bid":19.6353,"ask":19.6457}
{"timestamp":"2018-10-27 02:00:13","price":19.6021,"volume":6,"bid":19.5931,"ask":19.6021}
{"timestamp":"2018-10-27 02:03:50","price":19.6183,"volume":87,"bid":19.6081,"ask":19.6284}
{"timestamp":"2018-10-27 02:04:15","price":19.6204,"volume":182,"bid":19.6204,"ask":19.6293}
{"timestamp":"2018-10-27 02:04:24","price":19.6642,"volume":257,"bid":19.6642,"ask":19.6739}
{"timestamp":"2018-10-27 02:05:03","price":19.6951,"volume":9,"bid":19.6861,"ask":19.6951}
{"timestamp":"2018-10-27 02:05:15","price":19.682,"volume":328,"bid":19.672,"ask":19.6916}
{"timestamp":"2018-10-27 02:05:37","price":19.6419,"volume":3,"bid":19.6325,"ask":19.6419}
{"timestamp":"2018-10-27 02:05:39","price":19.658,"volume":142,"bid":19.6476,"ask":19.6682}
{"timestamp":"2018-10-27 02:06:39","price":19.6815,"volume":122,"bid":19.6718,"ask":19.692}
{"timestamp":"2018-10-27 02:06:48","price":19.7459,"volume":328,"bid":19.7459,"ask":19.7562}
{"timestamp":"2018-10-27 02:08:49","price":19.6996,"volume":328,"bid":19.6895,"ask":19.7093}
{"timestamp":"2018-10-27 02:12:29","price":19.6388,"volume":12,"bid":19.6284,"ask":19.6483}
{"timestamp":"2018-10-27 02:16:13","price":19.6207,"volume":2,"bid":19.6105,"ask":19.6307}
{"timestamp":"2018-10-27 02:17:45","price":19.6867,"volume":34,"bid":19.6764,"ask":19.697}
{"timestamp":"2018-10-27 02:26:03","price":19.6704,"volume":24,"bid":19.6597,"ask":19.6801}
{"timestamp":"2018-10-27 02:32:31","price":19.6095,"volume":5,"bid":19.6095,"ask":19.619}
{"timestamp":"2018-10-27 02:32:33","price":19.6584,"volume":4,"bid":19.6483,"ask":19.6584}
{"timestamp":"2018-10-27 02:33:42","price":19.6665,"volume":2,"bid":19.6573,"ask":19.6762}
{"timestamp":"2018-10-27 02:35:48","price":19.5889,"volume":25,"bid":19.5789,"ask":19.5889}
{"timestamp":"2018-10-27 02:35:54","price":19.597,"volume":328,"bid":19.5864,"ask":19.6072}
{"timestamp":"2018-10-27 02:36:43","price":19.6663,"volume":13,"bid":19.6558,"ask":19.6663}
{"timestamp":"2018-10-27 02:37:11","price":19.655,"volume":6,"bid":19.655,"ask":19.6646}
{"timestamp":"2018-10-27 02:37:29","price":19.639,"volume":328,"bid":19.6282,"ask":19.639}
{"timestamp":"2018-10-27 02:38:34","price":19.6332,"volume":172,"bid":19.6332,"ask":19.6433}
{"timestamp":"2018-10-27 02:39:00","price":19.6071,"volume":328,"bid":19.6071,"ask":19.6164}
{"timestamp":"2018-10-27 02:39:18","price":19.7148,"volume":106,"bid":19.7148,"ask":19.7253}
{"timestamp":"2018-10-27 02:40:10","price":19.7604,"volume":328,"bid":19.7604,"ask":19.7701}
{"timestamp":"2018-10-27 02:41:11","price":19.6789,"volume":468,"bid":19.668,"ask":19.6889}
{"timestamp":"2018-10-27 02:52:18","price":19.6558,"volume":5,"bid":19.6458,"ask":19.6649}
{"timestamp":"2018-10-27 02:58:21","price":19.6314,"volume":328,"bid":19.6314,"ask":19.6405}
{"timestamp":"2018-10-27 03:01:42","price":19.6047,"volume":3,"bid":19.5946,"ask":19.6141}
{"timestamp":"2018-10-27 03:03:26","price":19.638,"volume":1,"bid":19.6286,"ask":19.638}
{"timestamp":"2018-10-27 03:06:17","price":19.6163,"volume":16,"bid":19.6163,"ask":19.6264}
{"timestamp":"2018-10-27 03:06:33","price":19.5657,"volume":5,"bid":19.5555,"ask":19.5756}
{"timestamp":"2018-10-27 03:07:50","price":19.6833,"volume":60,"bid":19.6729,"ask":19.6833}
{"timestamp":"2018-10-27 03:08:50","price":19.676,"volume":10,"bid":19.6661,"ask":19.676}
{"timestamp":"2018-10-27 03:09:05","price":19.642,"volume":37,"bid":19.6324,"ask":19.642}
{"timestamp":"2018-10-27 03:09:11","price":19.6254,"volume":23,"bid":19.615,"ask":19.6254}
{"timestamp":"2018-10-27 03:09:11","price":19.6438,"volume":19,"bid":19.6342,"ask":19.6438}
{"timestamp":"2018-10-27 03:09:14","price":19.7308,"volume":5,"bid":19.7208,"ask":19.7308}
{"timestamp":"2018-10-27 03:09:25","price":19.7229,"volume":43,"bid":19.7124,"ask":19.7342}
{"timestamp":"2018-10-27 03:09:47","price":19.7406,"volume":15,"bid":19.7308,"ask":19.7406}
{"timestamp":"2018-10-27 03:09:58","price":19.6639,"volume":328,"bid":19.6542,"ask":19.6744}
{"timestamp":"2018-10-27 03:15:07","price":19.6518,"volume":19,"bid":19.6418,"ask":19.6518}
{"timestamp":"2018-10-27 03:15:39","price":19.6174,"volume":25,"bid":19.6077,"ask":19.6277}
{"timestamp":"2018-10-27 03:15:49","price":19.5765,"volume":39,"bid":19.5663,"ask":19.5765}
{"timestamp":"2018-10-27 03:18:48","price":19.5987,"volume":51,"bid":19.5887,"ask":19.6088}
{"timestamp":"2018-10-27 03:22:10","price":19.5847,"volume":2,"bid":19.5847,"ask":19.5951}
{"timestamp":"2018-10-27 03:22:23","price":19.5298,"volume":6,"bid":19.5196,"ask":19.5394}
{"timestamp":"2018-10-27 03:22:25","price":19.5631,"volume":13,"bid":19.5536,"ask":19.5738}
{"timestamp":"2018-10-27 03:22:35","price":19.5509,"volume":318,"bid":19.5408,"ask":19.5509}
{"timestamp":"2018-10-27 03:22:50","price":19.4996,"volume":4,"bid":19.4891,"ask":19.5099}
{"timestamp":"2018-10-27 03:23:00","price":19.5413,"volume":6,"bid":19.5322,"ask":19.5517}
{"timestamp":"2018-10-27 03:23:04","price":19.5312,"volume":33,"bid":19.5205,"ask":19.5413}
{"timestamp":"2018-10-27 03:23:16","price":19.4491,"volume":23,"bid":19.4386,"ask":19.459}
{"timestamp":"2018-10-27 03:23:37","price":19.5423,"volume":11,"bid":19.5324,"ask":19.5518}
{"timestamp":"2018-10-27 03:23:44","price":19.5183,"volume":21,"bid":19.508,"ask":19.5183}
{"timestamp":"2018-10-27 03:23:56","price":19.5418,"volume":13,"bid":19.532,"ask":19.5509}
{"timestamp":"2018-10-27 03:24:07","price":19.4826,"volume":5,"bid":19.4731,"ask":19.4826}
{"timestamp":"2018-10-27 03:24:21","price":19.5069,"volume":328,"bid":19.4969,"ask":19.5069}
{"timestamp":"2018-10-27 03:24:28","price":19.5422,"volume":66,"bid":19.532,"ask":19.5422}
{"timestamp":"2018-10-27 03:24:46","price":19.5613,"volume":5,"bid":19.5509,"ask":19.5613}
{"timestamp":"2018-10-27 03:24:56","price":19.5265,"volume":4,"bid":19.5159,"ask":19.5361}
{"timestamp":"2018-10-27 03:25:25","price":19.5497,"volume":37,"bid":19.5394,"ask":19.5595}
{"timestamp":"2018-10-27 03:25:39","price":19.5166,"volume":311,"bid":19.5067,"ask":19.5166}
{"timestamp":"2018-10-27 03:25:40","price":19.4858,"volume":58,"bid":19.4767,"ask":19.496}
{"timestamp":"2018-10-27 03:25:42","price":19.5543,"volume":2,"bid":19.5543,"ask":19.5645}
{"timestamp":"2018-10-27 03:25:52","price":19.4957,"volume":4,"bid":19.4851,"ask":19.5066}
{"timestamp":"2018-10-27 03:25:54","price":19.4699,"volume":36,"bid":19.4597,"ask":19.4699}
{"timestamp":"2018-10-27 03:25:54","price":19.52,"volume":1,"bid":19.52,"ask":19.5308}
{"timestamp":"2018-10-27 03:25:59","price":19.4821,"volume":447,"bid":19.4713,"ask":19.4923}
{"timestamp":"2018-10-27 03:26:06","price":19.4243,"volume":11,"bid":19.4136,"ask":19.4243}
{"timestamp":"2018-10-27 03:26:07","price":19.4124,"volume":25,"bid":19.4019,"ask":19.422}
{"timestamp":"2018-10-27 03:26:09","price":19.4743,"volume":243,"bid":19.4743,"ask":19.4828}
{"timestamp":"2018-10-27 03:26:26","price":19.4905,"volume":37,"bid":19.4793,"ask":19.4998}
{"timestamp":"2018-10-27 03:26:29","price":19.4771,"volume":328,"bid":19.4676,"ask":19.4873}
{"timestamp":"2018-10-27 03:26:32","price":19.4651,"volume":87,"bid":19.4554,"ask":19.4751}
{"timestamp":"2018-10-27 03:26:32","price":19.4838,"volume":37,"bid":19.4734,"ask":19.4838}
{"timestamp":"2018-10-27 03:26:46","price":19.3848,"volume":5,"bid":19.3747,"ask":19.3935}
{"timestamp":"2018-10-27 03:26:48","price":19.3758,"volume":40,"bid":19.3656,"ask":19.3858}
{"timestamp":"2018-10-27 03:26:51","price":19.4423,"volume":116,"bid":19.4313,"ask":19.4519}
{"timestamp":"2018-10-27 03:27:03","price":19.4262,"volume":32,"bid":19.4161,"ask":19.4356}
{"timestamp":"2018-10-27 03:27:10","price":19.4825,"volume":325,"bid":19.4726,"ask":19.4931}
{"timestamp":"2018-10-27 03:27:33","price":19.5313,"volume":4,"bid":19.521,"ask":19.5411}
{"timestamp":"2018-10-27 03:27:35","price":19.5843,"volume":68,"bid":19.5738,"ask":19.5949}
{"timestamp":"2018-10-27 03:27:37","price":19.5908,"volume":731,"bid":19.5808,"ask":19.6014}
{"timestamp":"2018-10-27 03:27:38","price":19.5797,"volume":827,"bid":19.5689,"ask":19.5893}
{"timestamp":"2018-10-27 03:27:41","price":19.566,"volume":20,"bid":19.5566,"ask":19.566}
{"timestamp":"2018-10-27 03:27:54","price":19.5523,"volume":102,"bid":19.5424,"ask":19.5613}
{"timestamp":"2018-10-27 03:28:09","price":19.5163,"volume":2,"bid":19.5163,"ask":19.5267}
{"timestamp":"2018-10-27 03:29:22","price":19.519,"volume":119,"bid":19.5086,"ask":19.5297}
{"timestamp":"2018-10-27 03:30:36","price":19.4715,"volume":516,"bid":19.4613,"ask":19.4809}
{"timestamp":"2018-10-27 03:31:38","price":19.5336,"volume":72,"bid":19.5336,"ask":19.543}
{"timestamp":"2018-10-27 03:32:00","price":19.4769,"volume":25,"bid":19.4659,"ask":19.4769}
{"timestamp":"2018-10-27 03:33:31","price":19.4505,"volume":20,"bid":19.4402,"ask":19.4505}
{"timestamp":"2018-10-27 03:33:49","price":19.4012,"volume":18,"bid":19.3914,"ask":19.4122}
{"timestamp":"2018-10-27 03:34:09","price":19.4477,"volume":25,"bid":19.4376,"ask":19.4577}
{"timestamp":"2018-10-27 03:34:14","price":19.367,"volume":27,"bid":19.3575,"ask":19.367}
{"timestamp":"2018-10-27 03:34:17","price":19.4239,"volume":14,"bid":19.4134,"ask":19.4339}
{"timestamp":"2018-10-27 03:34:22","price":19.4873,"volume":145,"bid":19.4873,"ask":19.4973}
{"timestamp":"2018-10-27 03:34:34","price":19.3917,"volume":16,"bid":19.3813,"ask":19.4012}
{"timestamp":"2018-10-27 03:34:44","price":19.4586,"volume":328,"bid":19.4586,"ask":19.4684}
{"timestamp":"2018-10-27 03:35:02","price":19.4119,"volume":6,"bid":19.4024,"ask":19.4119}
{"timestamp":"2018-10-27 03:35:12","price":19.3517,"volume":120,"bid":19.3416,"ask":19.3517}
{"timestamp":"2018-10-27 03:35:13","price":19.4317,"volume":656,"bid":19.421,"ask":19.4429}
{"timestamp":"2018-10-27 03:35:14","price":19.3645,"volume":132,"bid":19.3543,"ask":19.3645}
{"timestamp":"2018-10-27 03:35:27","price":19.3551,"volume":328,"bid":19.3452,"ask":19.3646}
{"timestamp":"2018-10-27 03:35:34","price":19.3929,"volume":135,"bid":19.3826,"ask":19.4025}
{"timestamp":"2018-10-27 03:36:01","price":19.409,"volume":25,"bid":19.3984,"ask":19.4182}
{"timestamp":"2018-10-27 03:36:12","price":19.3524,"volume":5,"bid":19.3428,"ask":19.3524}
{"timestamp":"2018-10-27 03:36:16","price":19.4166,"volume":328,"bid":19.4068,"ask":19.4166}
{"timestamp":"2018-10-27 03:36:47","price":19.409,"volume":54,"bid":19.3998,"ask":19.4189}
{"timestamp":"2018-10-27 03:37:16","price":19.4001,"volume":365,"bid":19.3909,"ask":19.4101}
{"timestamp":"2018-10-27 03:37:24","price":19.4512,"volume":143,"bid":19.4409,"ask":19.461}
{"timestamp":"2018-10-27 03:38:04","price":19.3268,"volume":5,"bid":19.3175,"ask":19.3268}
{"timestamp":"2018-10-27 03:38:48","price":19.4296,"volume":68,"bid":19.4195,"ask":19.4296}
{"timestamp":"2018-10-27 03:39:41","price":19.4209,"volume":328,"bid":19.4209,"ask":19.4309}
{"timestamp":"2018-10-27 03:39:45","price":19.3765,"volume":24,"bid":19.3674,"ask":19.3765}
{"timestamp":"2018-10-27 03:39:49","price":19.4138,"volume":285,"bid":19.4043,"ask":19.4242}
{"timestamp":"2018-10-27 03:39:51","price":19.3717,"volume":25,"bid":19.3632,"ask":19.3815}
{"timestamp":"2018-10-27 03:39:58","price":19.4051,"volume":157,"bid":19.3946,"ask":19.4148}
{"timestamp":"2018-10-27 03:40:31","price":19.3582,"volume":4,"bid":19.3483,"ask":19.3582}
{"timestamp":"2018-10-27 03:40:40","price":19.4122,"volume":328,"bid":19.4031,"ask":19.4217}
{"timestamp":"2018-10-27 03:40:41","price":19.3296,"volume":40,"bid":19.3296,"ask":19.3393}
{"timestamp":"2018-10-27 03:40:50","price":19.3781,"volume":81,"bid":19.3677,"ask":19.3882}
{"timestamp":"2018-10-27 03:40:53","price":19.3646,"volume":88,"bid":19.3646,"ask":19.3741}
{"timestamp":"2018-10-27 03:40:54","price":19.3411,"volume":328,"bid":19.3301,"ask":19.3516}
{"timestamp":"2018-10-27 03:41:09","price":19.3769,"volume":22,"bid":19.3666,"ask":19.3865}
{"timestamp":"2018-10-27 03:41:42","price":19.3025,"volume":328,"bid":19.2921,"ask":19.3025}
{"timestamp":"2018-10-27 03:41:50","price":19.3281,"volume":365,"bid":19.3179,"ask":19.3377}
{"timestamp":"2018-10-27 03:42:00","price":19.3085,"volume":10,"bid":19.3085,"ask":19.3178}
{"timestamp":"2018-10-27 03:42:18","price":19.4069,"volume":195,"bid":19.4069,"ask":19.4171}
{"timestamp":"2018-10-27 03:42:45","price":19.4075,"volume":114,"bid":19.3971,"ask":19.4173}
{"timestamp":"2018-10-27 03:42:52","price":19.3949,"volume":10,"bid":19.3847,"ask":19.405}
{"timestamp":"2018-10-27 03:43:01","price":19.2852,"volume":23,"bid":19.2756,"ask":19.2852}
{"timestamp":"2018-10-27 03:43:03","price":19.382,"volume":42,"bid":19.3708,"ask":19.382}
{"timestamp":"2018-10-27 03:43:17","price":19.3415,"volume":66,"bid":19.3415,"ask":19.3515}
{"timestamp":"2018-10-27 03:43:17","price":19.2847,"volume":99,"bid":19.2741,"ask":19.2955}
{"timestamp":"2018-10-27 03:43:18","price":19.1967,"volume":33,"bid":19.1862,"ask":19.1967}
{"timestamp":"2018-10-27 03:43:22","price":19.2876,"volume":105,"bid":19.2876,"ask":19.2975}
{"timestamp":"2018-10-27 03:43:22","price":19.2164,"volume":11,"bid":19.2063,"ask":19.2262}
{"timestamp":"2018-10-27 03:43:27","price":19.278,"volume":4,"bid":19.2679,"ask":19.288}
{"timestamp":"2018-10-27 03:43:27","price":19.3302,"volume":263,"bid":19.3196,"ask":19.3396}
{"timestamp":"2018-10-27 03:43:30","price":19.2389,"volume":164,"bid":19.2288,"ask":19.2483}
{"timestamp":"2018-10-27 03:43:34","price":19.2156,"volume":2,"bid":19.2052,"ask":19.2156}
{"timestamp":"2018-10-27 03:43:36","price":19.2747,"volume":25,"bid":19.2747,"ask":19.2842}
{"timestamp":"2018-10-27 03:43:41","price":19.2642,"volume":10,"bid":19.2536,"ask":19.2642}
{"timestamp":"2018-10-27 03:43:43","price":19.2608,"volume":656,"bid":19.2509,"ask":19.2704}
{"timestamp":"2018-10-27 03:43:44","price":19.2221,"volume":302,"bid":19.2139,"ask":19.2221}
{"timestamp":"2018-10-27 03:43:46","price":19.2296,"volume":122,"bid":19.2194,"ask":19.2296}
{"timestamp":"2018-10-27 03:43:54","price":19.2201,"volume":3,"bid":19.2109,"ask":19.2201}
{"timestamp":"2018-10-27 03:43:58","price":19.2947,"volume":26,"bid":19.2844,"ask":19.2947}
{"timestamp":"2018-10-27 03:44:00","price":19.2204,"volume":2511,"bid":19.2103,"ask":19.2291}
{"timestamp":"2018-10-27 03:44:04","price":19.249,"volume":4,"bid":19.2392,"ask":19.2595}
{"timestamp":"2018-10-27 03:44:24","price":19.1182,"volume":3,"bid":19.1075,"ask":19.1182}
{"timestamp":"2018-10-27 03:44:34","price":19.2312,"volume":37,"bid":19.2206,"ask":19.2422}
{"timestamp":"2018-10-27 03:44:38","price":19.2224,"volume":4,"bid":19.2224,"ask":19.2319}
{"timestamp":"2018-10-27 03:44:39","price":19.1556,"volume":349,"bid":19.1464,"ask":19.1556}
{"timestamp":"2018-10-27 03:44:40","price":19.1817,"volume":22,"bid":19.172,"ask":19.1908}
{"timestamp":"2018-10-27 03:44:46","price":19.1642,"volume":85,"bid":19.1542,"ask":19.174}
{"timestamp":"2018-10-27 03:44:47","price":19.2331,"volume":313,"bid":19.2233,"ask":19.2428}
{"timestamp":"2018-10-27 03:44:52","price":19.1539,"volume":263,"bid":19.1539,"ask":19.1629}
{"timestamp":"2018-10-27 03:44:58","price":19.2796,"volume":182,"bid":19.2711,"ask":19.2796}
{"timestamp":"2018-10-27 03:45:09","price":19.2555,"volume":158,"bid":19.2446,"ask":19.2555}
{"timestamp":"2018-10-27 03:45:13","price":19.2434,"volume":656,"bid":19.2328,"ask":19.2532}
{"timestamp":"2018-10-27 03:45:18","price":19.2283,"volume":5,"bid":19.2183,"ask":19.2283}
{"timestamp":"2018-10-27 03:45:41","price":19.2812,"volume":6,"bid":19.2714,"ask":19.2919}
{"timestamp":"2018-10-27 03:45:59","price":19.273,"volume":3,"bid":19.273,"ask":19.283}
{"timestamp":"2018-10-27 03:46:07","price":19.3663,"volume":427,"bid":19.356,"ask":19.3663}
{"timestamp":"2018-10-27 03:46:21","price":19.2555,"volume":134,"bid":19.2464,"ask":19.2555}
{"timestamp":"2018-10-27 03:46:44","price":19.355,"volume":18,"bid":19.345,"ask":19.355}
{"timestamp":"2018-10-27 03:46:55","price":19.3285,"volume":23,"bid":19.3183,"ask":19.3378}
{"timestamp":"2018-10-27 03:47:24","price":19.2737,"volume":122,"bid":19.2645,"ask":19.2835}
{"timestamp":"2018-10-27 03:48:58","price":19.3363,"volume":4,"bid":19.3257,"ask":19.3471}
{"timestamp":"2018-10-27 03:49:01","price":19.3994,"volume":9,"bid":19.3891,"ask":19.3994}
{"timestamp":"2018-10-27 03:50:14","price":19.2897,"volume":3,"bid":19.2802,"ask":19.2897}
{"timestamp":"2018-10-27 03:50:14","price":19.2785,"volume":3,"bid":19.2785,"ask":19.2886}
{"timestamp":"2018-10-27 03:50:18","price":19.345,"volume":25,"bid":19.3355,"ask":19.345}
{"timestamp":"2018-10-27 03:51:46","price":19.3377,"volume":17,"bid":19.3377,"ask":19.3477}
{"timestamp":"2018-10-27 03:51:49","price":19.3974,"volume":9,"bid":19.3872,"ask":19.3974}
{"timestamp":"2018-10-27 03:51:55","price":19.3045,"volume":594,"bid":19.2946,"ask":19.3143}
{"timestamp":"2018-10-27 03:52:44","price":19.3825,"volume":297,"bid":19.3716,"ask":19.3825}
{"timestamp":"2018-10-27 03:52:50","price":19.3357,"volume":68,"bid":19.3252,"ask":19.3449}
{"timestamp":"2018-10-27 03:52:50","price":19.3202,"volume":23,"bid":19.3105,"ask":19.3202}
{"timestamp":"2018-10-27 03:53:23","price":19.2909,"volume":132,"bid":19.2909,"ask":19.3003}
{"timestamp":"2018-10-27 03:54:09","price":19.3469,"volume":14,"bid":19.3361,"ask":19.3566}
{"timestamp":"2018-10-27 03:54:47","price":19.3519,"volume":5,"bid":19.3419,"ask":19.3622}
{"timestamp":"2018-10-27 03:54:54","price":19.3645,"volume":11,"bid":19.355,"ask":19.3645}
{"timestamp":"2018-10-27 03:55:25","price":19.4168,"volume":10,"bid":19.4074,"ask":19.4261}
{"timestamp":"2018-10-27 03:56:00","price":19.3296,"volume":66,"bid":19.3205,"ask":19.3296}
{"timestamp":"2018-10-27 03:57:03","price":19.3344,"volume":1,"bid":19.3344,"ask":19.3438}
{"timestamp":"2018-10-27 03:57:22","price":19.2968,"volume":328,"bid":19.2866,"ask":19.3067}
{"timestamp":"2018-10-27 03:57:22","price":19.262,"volume":328,"bid":19.2521,"ask":19.2725}
{"timestamp":"2018-10-27 03:57:56","price":19.2042,"volume":27,"bid":19.1929,"ask":19.214}
{"timestamp":"2018-10-27 03:58:41","price":19.3047,"volume":42,"bid":19.3047,"ask":19.3152}
{"timestamp":"2018-10-27 04:00:08","price":19.2703,"volume":5,"bid":19.2603,"ask":19.2802}
{"timestamp":"2018-10-27 04:00:13","price":19.2571,"volume":122,"bid":19.2467,"ask":19.2671}
{"timestamp":"2018-10-27 04:00:49","price":19.2604,"volume":16,"bid":19.2509,"ask":19.271}
{"timestamp":"2018-10-27 04:01:08","price":19.234,"volume":5,"bid":19.2244,"ask":19.234}
{"timestamp":"2018-10-27 04:01:14","price":19.1935,"volume":6,"bid":19.1935,"ask":19.2036}
{"timestamp":"2018-10-27 04:01:15","price":19.165,"volume":33,"bid":19.1548,"ask":19.1747}
{"timestamp":"2018-10-27 04:01:18","price":19.1569,"volume":25,"bid":19.1468,"ask":19.1669}
{"timestamp":"2018-10-27 04:01:33","price":19.1803,"volume":9,"bid":19.1696,"ask":19.1897}
{"timestamp":"2018-10-27 04:01:43","price":19.0945,"volume":35,"bid":19.0848,"ask":19.0945}
{"timestamp":"2018-10-27 04:01:44","price":19.1398,"volume":328,"bid":19.1294,"ask":19.1493}
{"timestamp":"2018-10-27 04:01:45","price":19.0833,"volume":4,"bid":19.0739,"ask":19.0937}
{"timestamp":"2018-10-27 04:02:11","price":19.2326,"volume":32,"bid":19.223,"ask":19.2326}
{"timestamp":"2018-10-27 04:03:29","price":19.2726,"volume":50,"bid":19.2621,"ask":19.2833}
{"timestamp":"2018-10-27 04:04:02","price":19.2825,"volume":428,"bid":19.2722,"ask":19.2825}
{"timestamp":"2018-10-27 04:04:17","price":19.3157,"volume":38,"bid":19.3064,"ask":19.3157}
{"timestamp":"2018-10-27 04:05:00","price":19.2504,"volume":220,"bid":19.2412,"ask":19.2606}
{"timestamp":"2018-10-27 04:07:06","price":19.3078,"volume":106,"bid":19.2976,"ask":19.3175}
{"timestamp":"2018-10-27 04:07:10","price":19.2364,"volume":478,"bid":19.2254,"ask":19.2466}
{"timestamp":"2018-10-27 04:08:43","price":19.27,"volume":1,"bid":19.2605,"ask":19.2794}
{"timestamp":"2018-10-27 04:11:01","price":19.3791,"volume":2,"bid":19.3681,"ask":19.3894}
{"timestamp":"2018-10-27 04:13:34","price":19.3739,"volume":5,"bid":19.3638,"ask":19.3837}
{"timestamp":"2018-10-27 04:13:39","price":19.3602,"volume":4100,"bid":19.3602,"ask":19.3695}
{"timestamp":"2018-10-27 04:14:00","price":19.3117,"volume":357,"bid":19.3021,"ask":19.3222}
{"timestamp":"2018-10-27 04:14:56","price":19.3422,"volume":10,"bid":19.3422,"ask":19.3525}
{"timestamp":"2018-10-27 04:16:49","price":19.3508,"volume":328,"bid":19.3414,"ask":19.3607}
{"timestamp":"2018-10-27 04:18:07","price":19.4337,"volume":328,"bid":19.4337,"ask":19.4444}
{"timestamp":"2018-10-27 04:18:23","price":19.3553,"volume":7,"bid":19.3449,"ask":19.3656}
{"timestamp":"2018-10-27 04:18:32","price":19.3009,"volume":328,"bid":19.2907,"ask":19.3009}
{"timestamp":"2018-10-27 04:19:16","price":19.2709,"volume":5,"bid":19.2605,"ask":19.2801}
{"timestamp":"2018-10-27 04:19:35","price":19.3072,"volume":365,"bid":19.2962,"ask":19.3175}
{"timestamp":"2018-10-27 04:19:37","price":19.3686,"volume":11,"bid":19.3592,"ask":19.3785}
{"timestamp":"2018-10-27 04:22:48","price":19.3269,"volume":23,"bid":19.3167,"ask":19.3269}
{"timestamp":"2018-10-27 04:25:29","price":19.3602,"volume":328,"bid":19.3503,"ask":19.3705}
{"timestamp":"2018-10-27 04:31:52","price":19.3487,"volume":2,"bid":19.3487,"ask":19.3588}
{"timestamp":"2018-10-27 04:33:58","price":19.3803,"volume":12,"bid":19.3704,"ask":19.3911}
{"timestamp":"2018-10-27 04:34:14","price":19.3455,"volume":9,"bid":19.3353,"ask":19.3554}
{"timestamp":"2018-10-27 04:36:29","price":19.3852,"volume":328,"bid":19.3752,"ask":19.3944}
{"timestamp":"2018-10-27 04:39:26","price":19.4474,"volume":325,"bid":19.4373,"ask":19.4574}
{"timestamp":"2018-10-27 04:40:49","price":19.3457,"volume":365,"bid":19.336,"ask":19.357}
{"timestamp":"2018-10-27 04:41:48","price":19.3794,"volume":1984,"bid":19.3692,"ask":19.3895}
{"timestamp":"2018-10-27 04:42:02","price":19.3303,"volume":16,"bid":19.3207,"ask":19.3303}
{"timestamp":"2018-10-27 04:42:28","price":19.3335,"volume":35,"bid":19.3241,"ask":19.3431}
{"timestamp":"2018-10-27 04:42:43","price":19.3325,"volume":656,"bid":19.3217,"ask":19.3325}
{"timestamp":"2018-10-27 04:42:48","price":19.3261,"volume":151,"bid":19.3261,"ask":19.3373}
{"timestamp":"2018-10-27 04:44:57","price":19.4101,"volume":3,"bid":19.3996,"ask":19.4101}
{"timestamp":"2018-10-27 04:48:45","price":19.3518,"volume":328,"bid":19.3419,"ask":19.3612}
{"timestamp":"2018-10-27 04:49:29","price":19.3833,"volume":5,"bid":19.3833,"ask":19.3937}
{"timestamp":"2018-10-27 04:50:12","price":19.473,"volume":24,"bid":19.4628,"ask":19.4825}
{"timestamp":"2018-10-27 04:51:06","price":19.4661,"volume":17,"bid":19.4569,"ask":19.4761}
{"timestamp":"2018-10-27 04:51:46","price":19.4021,"volume":328,"bid":19.3922,"ask":19.4021}
{"timestamp":"2018-10-27 04:53:12","price":19.3911,"volume":26,"bid":19.3804,"ask":19.3911}
{"timestamp":"2018-10-27 04:53:41","price":19.3082,"volume":477,"bid":19.3082,"ask":19.318}
{"timestamp":"2018-10-27 04:54:38","price":19.3102,"volume":457,"bid":19.3102,"ask":19.3207}
{"timestamp":"2018-10-27 04:54:53","price":19.3792,"volume":17,"bid":19.369,"ask":19.3887}
{"timestamp":"2018-10-27 04:55:07","price":19.2656,"volume":126,"bid":19.2548,"ask":19.2656}
{"timestamp":"2018-10-27 04:55:19","price":19.3676,"volume":328,"bid":19.3578,"ask":19.3768}
{"timestamp":"2018-10-27 04:58:01","price":19.3158,"volume":114,"bid":19.3055,"ask":19.3262}
{"timestamp":"2018-10-27 04:58:06","price":19.3919,"volume":6,"bid":19.3817,"ask":19.4013}
{"timestamp":"2018-10-27 05:00:56","price":19.4108,"volume":9,"bid":19.4004,"ask":19.421}
{"timestamp":"2018-10-27 05:01:19","price":19.3877,"volume":10,"bid":19.3772,"ask":19.3877}
{"timestamp":"2018-10-27 05:01:38","price":19.435,"volume":2,"bid":19.435,"ask":19.4457}
{"timestamp":"2018-10-27 05:04:37","price":19.3253,"volume":501,"bid":19.3151,"ask":19.3253}
{"timestamp":"2018-10-27 05:10:35","price":19.2899,"volume":60,"bid":19.28,"ask":19.2993}
{"timestamp":"2018-10-27 05:11:19","price":19.2968,"volume":50,"bid":19.2864,"ask":19.3069}
{"timestamp":"2018-10-27 05:12:34","price":19.3098,"volume":16,"bid":19.2996,"ask":19.3098}
{"timestamp":"2018-10-27 05:12:57","price":19.3288,"volume":13,"bid":19.3183,"ask":19.3288}
{"timestamp":"2018-10-27 05:14:04","price":19.3167,"volume":656,"bid":19.3167,"ask":19.3261}
{"timestamp":"2018-10-27 05:17:35","price":19.3525,"volume":328,"bid":19.3421,"ask":19.3624}
{"timestamp":"2018-10-27 05:18:09","price":19.2948,"volume":328,"bid":19.2853,"ask":19.3047}
{"timestamp":"2018-10-27 05:19:23","price":19.2437,"volume":820,"bid":19.2437,"ask":19.2545}
{"timestamp":"2018-10-27 05:20:01","price":19.2378,"volume":10,"bid":19.2269,"ask":19.2474}
{"timestamp":"2018-10-27 05:22:15","price":19.2342,"volume":4,"bid":19.2241,"ask":19.2449}
{"timestamp":"2018-10-27 05:27:14","price":19.2412,"volume":537,"bid":19.231,"ask":19.2508}
{"timestamp":"2018-10-27 05:27:34","price":19.2228,"volume":790,"bid":19.2124,"ask":19.2322}
{"timestamp":"2018-10-27 05:28:02","price":19.2663,"volume":43,"bid":19.2562,"ask":19.2663}
{"timestamp":"2018-10-27 05:28:34","price":19.1897,"volume":10,"bid":19.1788,"ask":19.1998}
{"timestamp":"2018-10-27 05:30:06","price":19.2928,"volume":43,"bid":19.2826,"ask":19.3027}
{"timestamp":"2018-10-27 05:30:31","price":19.2925,"volume":7,"bid":19.2925,"ask":19.3028}
{"timestamp":"2018-10-27 05:32:36","price":19.2757,"volume":3,"bid":19.2648,"ask":19.2857}
{"timestamp":"2018-10-27 05:32:40","price":19.3962,"volume":86,"bid":19.3865,"ask":19.3962}
{"timestamp":"2018-10-27 05:33:44","price":19.3193,"volume":319,"bid":19.3082,"ask":19.3289}
{"timestamp":"2018-10-27 05:34:20","price":19.3491,"volume":2,"bid":19.3382,"ask":19.3593}
{"timestamp":"2018-10-27 05:41:08","price":19.3289,"volume":2,"bid":19.3193,"ask":19.3395}
{"timestamp":"2018-10-27 05:41:45","price":19.4129,"volume":5,"bid":19.4023,"ask":19.4234}
{"timestamp":"2018-10-27 05:44:42","price":19.3526,"volume":2005,"bid":19.3425,"ask":19.3526}
{"timestamp":"2018-10-27 05:47:19","price":19.3378,"volume":88,"bid":19.3378,"ask":19.3476}
{"timestamp":"2018-10-27 05:47:21","price":19.3548,"volume":211,"bid":19.3446,"ask":19.3639}
{"timestamp":"2018-10-27 05:48:10","price":19.3313,"volume":7,"bid":19.3211,"ask":19.3313}
{"timestamp":"2018-10-27 05:48:35","price":19.3164,"volume":7,"bid":19.3068,"ask":19.327}
{"timestamp":"2018-10-27 05:49:32","price":19.287,"volume":7,"bid":19.2774,"ask":19.2972}
{"timestamp":"2018-10-27 05:50:10","price":19.3581,"volume":7,"bid":19.3484,"ask":19.3683}
{"timestamp":"2018-10-27 05:51:16","price":19.2897,"volume":7,"bid":19.2798,"ask":19.2995}
{"timestamp":"2018-10-27 05:51:25","price":19.3146,"volume":56,"bid":19.3048,"ask":19.3146}
{"timestamp":"2018-10-27 05:53:11","price":19.4032,"volume":124,"bid":19.3932,"ask":19.4032}
{"timestamp":"2018-10-27 05:53:11","price":19.2723,"volume":82,"bid":19.2618,"ask":19.2824}
{"timestamp":"2018-10-27 05:53:13","price":19.3425,"volume":205,"bid":19.3425,"ask":19.3534}
{"timestamp":"2018-10-27 05:53:58","price":19.3498,"volume":13,"bid":19.3404,"ask":19.3498}
{"timestamp":"2018-10-27 05:54:53","price":19.2588,"volume":5,"bid":19.2486,"ask":19.2588}
{"timestamp":"2018-10-27 05:55:03","price":19.2645,"volume":7,"bid":19.2538,"ask":19.2748}
{"timestamp":"2018-10-27 05:56:43","price":19.432,"volume":5,"bid":19.4231,"ask":19.4412}
{"timestamp":"2018-10-27 05:58:01","price":19.2838,"volume":6,"bid":19.2743,"ask":19.2838}
{"timestamp":"2018-10-27 05:58:45","price":19.2918,"volume":7,"bid":19.2829,"ask":19.3021}
{"timestamp":"2018-10-27 06:00:48","price":19.3915,"volume":1,"bid":19.3812,"ask":19.4014}
{"timestamp":"2018-10-27 06:01:17","price":19.3161,"volume":5,"bid":19.3061,"ask":19.3161}
{"timestamp":"2018-10-27 06:01:56","price":19.3404,"volume":7,"bid":19.3295,"ask":19.3506}
{"timestamp":"2018-10-27 06:04:45","price":19.361,"volume":9,"bid":19.3515,"ask":19.3716}
{"timestamp":"2018-10-27 06:06:37","price":19.3374,"volume":36,"bid":19.3268,"ask":19.3478}
{"timestamp":"2018-10-27 06:07:44","price":19.3521,"volume":328,"bid":19.3418,"ask":19.3619}
{"timestamp":"2018-10-27 06:08:12","price":19.3517,"volume":322,"bid":19.3412,"ask":19.3612}
{"timestamp":"2018-10-27 06:09:11","price":19.304,"volume":6,"bid":19.2936,"ask":19.304}
{"timestamp":"2018-10-27 06:11:12","price":19.3378,"volume":20,"bid":19.3275,"ask":19.3477}
{"timestamp":"2018-10-27 06:11:46","price":19.3064,"volume":9,"bid":19.297,"ask":19.3165}
{"timestamp":"2018-10-27 06:15:09","price":19.342,"volume":328,"bid":19.3323,"ask":19.3516}
{"timestamp":"2018-10-27 06:17:13","price":19.2795,"volume":328,"bid":19.2795,"ask":19.2895}
{"timestamp":"2018-10-27 06:20:18","price":19.2927,"volume":108,"bid":19.2835,"ask":19.2927}
{"timestamp":"2018-10-27 06:20:30","price":19.2645,"volume":1501,"bid":19.2542,"ask":19.2758}
{"timestamp":"2018-10-27 06:20:31","price":19.2826,"volume":984,"bid":19.2826,"ask":19.2929}
{"timestamp":"2018-10-27 06:20:42","price":19.2904,"volume":148,"bid":19.2807,"ask":19.2997}
{"timestamp":"2018-10-27 06:21:05","price":19.3399,"volume":31,"bid":19.3311,"ask":19.3491}
{"timestamp":"2018-10-27 06:21:07","price":19.311,"volume":7,"bid":19.3007,"ask":19.311}
{"timestamp":"2018-10-27 06:21:19","price":19.2711,"volume":4,"bid":19.2613,"ask":19.2711}
{"timestamp":"2018-10-27 06:24:38","price":19.3494,"volume":33,"bid":19.3397,"ask":19.3589}
{"timestamp":"2018-10-27 06:30:23","price":19.3461,"volume":8,"bid":19.3461,"ask":19.3563}
{"timestamp":"2018-10-27 06:30:48","price":19.3053,"volume":36,"bid":19.2958,"ask":19.3053}
{"timestamp":"2018-10-27 06:33:18","price":19.2769,"volume":123,"bid":19.2662,"ask":19.2863}
{"timestamp":"2018-10-27 06:34:00","price":19.3825,"volume":2,"bid":19.3722,"ask":19.3825}
{"timestamp":"2018-10-27 06:36:01","price":19.3695,"volume":32,"bid":19.3587,"ask":19.3798}
{"timestamp":"2018-10-27 06:38:15","price":19.2897,"volume":708,"bid":19.2799,"ask":19.2897}
{"timestamp":"2018-10-27 06:39:53","price":19.3731,"volume":1,"bid":19.3622,"ask":19.3841}
{"timestamp":"2018-10-27 06:44:52","price":19.3551,"volume":7,"bid":19.3551,"ask":19.3654}
{"timestamp":"2018-10-27 06:45:53","price":19.2861,"volume":7,"bid":19.2768,"ask":19.2861}
{"timestamp":"2018-10-27 06:49:02","price":19.3054,"volume":5,"bid":19.2951,"ask":19.3148}
{"timestamp":"2018-10-27 06:50:46","price":19.3764,"volume":33,"bid":19.3664,"ask":19.3864}
{"timestamp":"2018-10-27 06:51:58","price":19.3395,"volume":1,"bid":19.3299,"ask":19.3492}
{"timestamp":"2018-10-27 06:52:47","price":19.335,"volume":7,"bid":19.3252,"ask":19.3454}
{"timestamp":"2018-10-27 06:53:37","price":19.3808,"volume":340,"bid":19.3707,"ask":19.3898}
{"timestamp":"2018-10-27 06:54:28","price":19.3826,"volume":21,"bid":19.3722,"ask":19.3918}
{"timestamp":"2018-10-27 06:54:46","price":19.3842,"volume":33,"bid":19.3737,"ask":19.3842}
{"timestamp":"2018-10-27 07:04:29","price":19.3525,"volume":7,"bid":19.3427,"ask":19.3629}
{"timestamp":"2018-10-27 07:05:14","price":19.3401,"volume":16,"bid":19.3293,"ask":19.3401}
{"timestamp":"2018-10-27 07:05:58","price":19.3742,"volume":7,"bid":19.3742,"ask":19.3853}
{"timestamp":"2018-10-27 07:06:47","price":19.2862,"volume":11,"bid":19.2761,"ask":19.296}
{"timestamp":"2018-10-27 07:07:21","price":19.3862,"volume":4,"bid":19.3862,"ask":19.3954}
{"timestamp":"2018-10-27 07:07:36","price":19.3024,"volume":27,"bid":19.292,"ask":19.312}
{"timestamp":"2018-10-27 07:08:09","price":19.3514,"volume":7,"bid":19.3405,"ask":19.3514}
{"timestamp":"2018-10-27 07:08:40","price":19.3278,"volume":197,"bid":19.3173,"ask":19.3278}
{"timestamp":"2018-10-27 07:10:38","price":19.2829,"volume":86,"bid":19.2829,"ask":19.2927}
{"timestamp":"2018-10-27 07:10:56","price":19.2851,"volume":35,"bid":19.2758,"ask":19.2851}
{"timestamp":"2018-10-27 07:14:39","price":19.3518,"volume":89,"bid":19.3409,"ask":19.3518}
{"timestamp":"2018-10-27 07:17:32","price":19.2936,"volume":656,"bid":19.2835,"ask":19.2936}
{"timestamp":"2018-10-27 07:20:29","price":19.3472,"volume":20,"bid":19.3472,"ask":19.357}
{"timestamp":"2018-10-27 07:20:29","price":19.2035,"volume":17,"bid":19.1932,"ask":19.2035}
{"timestamp":"2018-10-27 07:20:37","price":19.3687,"volume":299,"bid":19.3589,"ask":19.3687}
{"timestamp":"2018-10-27 07:26:37","price":19.3059,"volume":5,"bid":19.2961,"ask":19.3156}
{"timestamp":"2018-10-27 07:32:03","price":19.3539,"volume":4,"bid":19.3539,"ask":19.3639}
{"timestamp":"2018-10-27 07:36:38","price":19.3145,"volume":5,"bid":19.304,"ask":19.3246}
{"timestamp":"2018-10-27 07:37:13","price":19.3429,"volume":5,"bid":19.3429,"ask":19.3524}
{"timestamp":"2018-10-27 07:42:40","price":19.2372,"volume":7,"bid":19.2273,"ask":19.2372}
{"timestamp":"2018-10-27 07:44:08","price":19.2856,"volume":197,"bid":19.276,"ask":19.2951}
{"timestamp":"2018-10-27 07:44:10","price":19.2824,"volume":36,"bid":19.2729,"ask":19.2824}
{"timestamp":"2018-10-27 07:44:40","price":19.3768,"volume":208,"bid":19.3671,"ask":19.3866}
{"timestamp":"2018-10-27 07:45:57","price":19.295,"volume":7,"bid":19.2843,"ask":19.3052}
{"timestamp":"2018-10-27 07:48:06","price":19.352,"volume":984,"bid":19.3417,"ask":19.352}
{"timestamp":"2018-10-27 07:48:20","price":19.3404,"volume":5,"bid":19.3404,"ask":19.3511}
{"timestamp":"2018-10-27 07:49:46","price":19.311,"volume":691,"bid":19.3001,"ask":19.3208}
{"timestamp":"2018-10-27 07:50:35","price":19.2812,"volume":355,"bid":19.2713,"ask":19.2918}
{"timestamp":"2018-10-27 07:51:45","price":19.309,"volume":5,"bid":19.309,"ask":19.3188}
{"timestamp":"2018-10-27 07:51:55","price":19.3472,"volume":7,"bid":19.3371,"ask":19.3568}
{"timestamp":"2018-10-27 07:52:20","price":19.323,"volume":328,"bid":19.313,"ask":19.3324}
{"timestamp":"2018-10-27 07:52:20","price":19.3171,"volume":155,"bid":19.3079,"ask":19.3278}
{"timestamp":"2018-10-27 07:52:21","price":19.2554,"volume":24,"bid":19.2446,"ask":19.2664}
{"timestamp":"2018-10-27 07:52:40","price":19.2512,"volume":815,"bid":19.2512,"ask":19.261}
{"timestamp":"2018-10-27 07:52:41","price":19.2504,"volume":503,"bid":19.24,"ask":19.2605}
{"timestamp":"2018-10-27 07:52:45","price":19.3301,"volume":6,"bid":19.3195,"ask":19.3403}
{"timestamp":"2018-10-27 07:56:07","price":19.2937,"volume":1,"bid":19.2834,"ask":19.3038}
{"timestamp":"2018-10-27 07:56:15","price":19.2954,"volume":7,"bid":19.2854,"ask":19.3049}
{"timestamp":"2018-10-27 07:56:41","price":19.3373,"volume":32,"bid":19.327,"ask":19.3477}
{"timestamp":"2018-10-27 07:59:45","price":19.2987,"volume":7,"bid":19.2894,"ask":19.2987}
{"timestamp":"2018-10-27 08:00:09","price":19.2771,"volume":7,"bid":19.2771,"ask":19.2868}
{"timestamp":"2018-10-27 08:01:05","price":19.2297,"volume":981,"bid":19.2193,"ask":19.2394}
{"timestamp":"2018-10-27 08:01:22","price":19.2881,"volume":66,"bid":19.2787,"ask":19.2881}
{"timestamp":"2018-10-27 08:01:22","price":19.2702,"volume":204,"bid":19.2602,"ask":19.2702}
{"timestamp":"2018-10-27 08:02:43","price":19.2148,"volume":23,"bid":19.2049,"ask":19.2148}
{"timestamp":"2018-10-27 08:02:54","price":19.1952,"volume":7,"bid":19.1952,"ask":19.2049}
{"timestamp":"2018-10-27 08:03:10","price":19.2886,"volume":73,"bid":19.2786,"ask":19.2987}
{"timestamp":"2018-10-27 08:03:22","price":19.2973,"volume":255,"bid":19.2866,"ask":19.2973}
{"timestamp":"2018-10-27 08:03:24","price":19.196,"volume":51,"bid":19.1863,"ask":19.196}
{"timestamp":"2018-10-27 08:03:47","price":19.1395,"volume":129,"bid":19.1293,"ask":19.1493}
{"timestamp":"2018-10-27 08:03:54","price":19.1303,"volume":2,"bid":19.1204,"ask":19.1396}
{"timestamp":"2018-10-27 08:03:58","price":19.2082,"volume":15,"bid":19.1991,"ask":19.2082}
{"timestamp":"2018-10-27 08:04:14","price":19.2232,"volume":286,"bid":19.2232,"ask":19.2331}
{"timestamp":"2018-10-27 08:04:17","price":19.0977,"volume":9,"bid":19.0882,"ask":19.1071}
{"timestamp":"2018-10-27 08:04:17","price":19.1551,"volume":1,"bid":19.1453,"ask":19.1652}
{"timestamp":"2018-10-27 08:04:21","price":19.1704,"volume":21,"bid":19.1605,"ask":19.1704}
{"timestamp":"2018-10-27 08:04:37","price":19.2264,"volume":5,"bid":19.2167,"ask":19.2352}
{"timestamp":"2018-10-27 08:04:39","price":19.198,"volume":21,"bid":19.1874,"ask":19.198}
{"timestamp":"2018-10-27 08:05:05","price":19.2097,"volume":7,"bid":19.1997,"ask":19.2191}
{"timestamp":"2018-10-27 08:05:32","price":19.2185,"volume":26,"bid":19.2078,"ask":19.2289}
{"timestamp":"2018-10-27 08:05:37","price":19.2525,"volume":282,"bid":19.2525,"ask":19.2627}
{"timestamp":"2018-10-27 08:06:55","price":19.2033,"volume":1282,"bid":19.2033,"ask":19.2134}
{"timestamp":"2018-10-27 08:08:01","price":19.2056,"volume":1,"bid":19.1947,"ask":19.215}
{"timestamp":"2018-10-27 08:08:03","price":19.1351,"volume":328,"bid":19.125,"ask":19.1445}
{"timestamp":"2018-10-27 08:09:09","price":19.2269,"volume":60,"bid":19.2168,"ask":19.2366}
{"timestamp":"2018-10-27 08:09:10","price":19.2487,"volume":7,"bid":19.2384,"ask":19.2585}
{"timestamp":"2018-10-27 08:09:55","price":19.2521,"volume":7,"bid":19.2412,"ask":19.262}
{"timestamp":"2018-10-27 08:10:15","price":19.2577,"volume":7,"bid":19.2475,"ask":19.2674}
{"timestamp":"2018-10-27 08:10:22","price":19.211,"volume":18,"bid":19.2011,"ask":19.211}
{"timestamp":"2018-10-27 08:10:38","price":19.1849,"volume":399,"bid":19.1741,"ask":19.1849}
{"timestamp":"2018-10-27 08:12:00","price":19.2926,"volume":6,"bid":19.2823,"ask":19.302}
{"timestamp":"2018-10-27 08:12:39","price":19.154,"volume":217,"bid":19.1439,"ask":19.154}
{"timestamp":"2018-10-27 08:12:40","price":19.2459,"volume":242,"bid":19.2352,"ask":19.2552}
{"timestamp":"2018-10-27 08:14:43","price":19.1865,"volume":656,"bid":19.1762,"ask":19.196}
{"timestamp":"2018-10-27 08:15:13","price":19.1458,"volume":656,"bid":19.1367,"ask":19.1458}
{"timestamp":"2018-10-27 08:15:17","price":19.0732,"volume":4,"bid":19.0638,"ask":19.0835}
{"timestamp":"2018-10-27 08:15:18","price":19.1288,"volume":33,"bid":19.1288,"ask":19.1382}
{"timestamp":"2018-10-27 08:15:25","price":19.051,"volume":66,"bid":19.0413,"ask":19.0611}
{"timestamp":"2018-10-27 08:15:40","price":19.1059,"volume":66,"bid":19.096,"ask":19.1059}
{"timestamp":"2018-10-27 08:15:40","price":19.1102,"volume":477,"bid":19.0998,"ask":19.1204}
{"timestamp":"2018-10-27 08:15:43","price":19.1379,"volume":66,"bid":19.1279,"ask":19.1379}
{"timestamp":"2018-10-27 08:16:03","price":19.1687,"volume":8,"bid":19.1597,"ask":19.1687}
{"timestamp":"2018-10-27 08:16:09","price":19.1348,"volume":53,"bid":19.1249,"ask":19.1442}
{"timestamp":"2018-10-27 08:16:11","price":19.1452,"volume":66,"bid":19.1353,"ask":19.1546}
{"timestamp":"2018-10-27 08:16:23","price":19.238,"volume":6,"bid":19.2279,"ask":19.2467}
{"timestamp":"2018-10-27 08:16:33","price":19.2052,"volume":66,"bid":19.1952,"ask":19.2154}
{"timestamp":"2018-10-27 08:16:41","price":19.2068,"volume":66,"bid":19.2068,"ask":19.2168}
{"timestamp":"2018-10-27 08:16:47","price":19.1682,"volume":66,"bid":19.1581,"ask":19.1776}
{"timestamp":"2018-10-27 08:17:24","price":19.1103,"volume":328,"bid":19.1103,"ask":19.1205}
{"timestamp":"2018-10-27 08:17:25","price":19.1232,"volume":5,"bid":19.1128,"ask":19.1232}
{"timestamp":"2018-10-27 08:19:30","price":19.2263,"volume":328,"bid":19.2163,"ask":19.2263}
{"timestamp":"2018-10-27 08:20:23","price":19.2527,"volume":328,"bid":19.2426,"ask":19.2617}
{"timestamp":"2018-10-27 08:22:20","price":19.1588,"volume":7,"bid":19.1478,"ask":19.1684}
{"timestamp":"2018-10-27 08:23:27","price":19.1746,"volume":7,"bid":19.1652,"ask":19.1746}
{"timestamp":"2018-10-27 08:24:47","price":19.2717,"volume":1721,"bid":19.2717,"ask":19.2812}
{"timestamp":"2018-10-27 08:33:06","price":19.1849,"volume":268,"bid":19.1849,"ask":19.1945}
{"timestamp":"2018-10-27 08:33:12","price":19.2204,"volume":328,"bid":19.2097,"ask":19.2204}
{"timestamp":"2018-10-27 08:34:34","price":19.1548,"volume":88,"bid":19.1441,"ask":19.1648}
{"timestamp":"2018-10-27 08:36:49","price":19.174,"volume":1,"bid":19.1647,"ask":19.1832}
{"timestamp":"2018-10-27 08:44:07","price":19.2718,"volume":29,"bid":19.2603,"ask":19.2815}
{"timestamp":"2018-10-27 08:44:20","price":19.3029,"volume":13,"bid":19.2932,"ask":19.3029}
{"timestamp":"2018-10-27 08:46:39","price":19.2473,"volume":328,"bid":19.2372,"ask":19.2569}
{"timestamp":"2018-10-27 08:48:07","price":19.3108,"volume":88,"bid":19.3011,"ask":19.3108}
{"timestamp":"2018-10-27 08:49:22","price":19.2747,"volume":175,"bid":19.2747,"ask":19.2841}
{"timestamp":"2018-10-27 08:49:28","price":19.254,"volume":7,"bid":19.2442,"ask":19.254}
{"timestamp":"2018-10-27 08:50:42","price":19.2155,"volume":2,"bid":19.206,"ask":19.2155}
{"timestamp":"2018-10-27 08:50:52","price":19.2792,"volume":328,"bid":19.2692,"ask":19.2792}
{"timestamp":"2018-10-27 08:54:10","price":19.2265,"volume":7,"bid":19.2156,"ask":19.2369}
{"timestamp":"2018-10-27 08:54:16","price":19.2826,"volume":88,"bid":19.273,"ask":19.2933}
{"timestamp":"2018-10-27 08:56:21","price":19.2876,"volume":26,"bid":19.2786,"ask":19.2978}
{"timestamp":"2018-10-27 08:58:52","price":19.3142,"volume":106,"bid":19.3047,"ask":19.3235}
{"timestamp":"2018-10-27 09:00:21","price":19.2636,"volume":4,"bid":19.2532,"ask":19.2636}
{"timestamp":"2018-10-27 09:00:35","price":19.2525,"volume":10,"bid":19.242,"ask":19.262}
{"timestamp":"2018-10-27 09:00:42","price":19.2861,"volume":470,"bid":19.2758,"ask":19.2861}
{"timestamp":"2018-10-27 09:01:01","price":19.2708,"volume":37,"bid":19.2708,"ask":19.2806}
{"timestamp":"2018-10-27 09:02:28","price":19.2848,"volume":4,"bid":19.2848,"ask":19.296}
{"timestamp":"2018-10-27 09:08:53","price":19.2144,"volume":2,"bid":19.2041,"ask":19.2238}
{"timestamp":"2018-10-27 09:09:00","price":19.2167,"volume":52,"bid":19.2063,"ask":19.2266}
{"timestamp":"2018-10-27 09:10:51","price":19.1888,"volume":10,"bid":19.1798,"ask":19.1984}
{"timestamp":"2018-10-27 09:13:26","price":19.2274,"volume":412,"bid":19.2183,"ask":19.2362}
{"timestamp":"2018-10-27 09:13:34","price":19.3233,"volume":113,"bid":19.3139,"ask":19.3335}
{"timestamp":"2018-10-27 09:17:08","price":19.2462,"volume":20,"bid":19.236,"ask":19.2565}
{"timestamp":"2018-10-27 09:22:58","price":19.1914,"volume":820,"bid":19.1809,"ask":19.2018}
{"timestamp":"2018-10-27 09:23:04","price":19.2747,"volume":329,"bid":19.2654,"ask":19.2747}
{"timestamp":"2018-10-27 09:24:14","price":19.2484,"volume":1649,"bid":19.2385,"ask":19.2582}
{"timestamp":"2018-10-27 09:25:17","price":19.2072,"volume":1,"bid":19.1962,"ask":19.2159}
{"timestamp":"2018-10-27 09:26:23","price":19.2497,"volume":125,"bid":19.2395,"ask":19.2599}
{"timestamp":"2018-10-27 09:27:36","price":19.1446,"volume":10,"bid":19.1348,"ask":19.1537}
{"timestamp":"2018-10-27 09:28:19","price":19.1546,"volume":7,"bid":19.1449,"ask":19.1546}
{"timestamp":"2018-10-27 09:30:12","price":19.1691,"volume":235,"bid":19.1598,"ask":19.1787}
{"timestamp":"2018-10-27 09:30:15","price":19.2031,"volume":10,"bid":19.2031,"ask":19.213}
{"timestamp":"2018-10-27 09:33:42","price":19.1322,"volume":752,"bid":19.1219,"ask":19.1322}
{"timestamp":"2018-10-27 09:34:27","price":19.1655,"volume":7,"bid":19.1552,"ask":19.1759}
{"timestamp":"2018-10-27 09:35:24","price":19.1365,"volume":328,"bid":19.1264,"ask":19.1365}
{"timestamp":"2018-10-27 09:37:57","price":19.2151,"volume":1,"bid":19.2151,"ask":19.2247}
{"timestamp":"2018-10-27 09:41:46","price":19.1946,"volume":12,"bid":19.1842,"ask":19.2054}
{"timestamp":"2018-10-27 09:41:57","price":19.1416,"volume":7,"bid":19.1416,"ask":19.1506}
{"timestamp":"2018-10-27 09:42:06","price":19.2096,"volume":12,"bid":19.1984,"ask":19.2189}
{"timestamp":"2018-10-27 09:42:06","price":19.192,"volume":5,"bid":19.1814,"ask":19.2014}
{"timestamp":"2018-10-27 09:42:44","price":19.238,"volume":74,"bid":19.2283,"ask":19.2489}
{"timestamp":"2018-10-27 09:44:07","price":19.1564,"volume":75,"bid":19.1462,"ask":19.1564}
{"timestamp":"2018-10-27 09:45:47","price":19.2118,"volume":328,"bid":19.2118,"ask":19.2222}
{"timestamp":"2018-10-27 09:47:21","price":19.1427,"volume":2377,"bid":19.1332,"ask":19.1527}
{"timestamp":"2018-10-27 09:47:27","price":19.1266,"volume":7,"bid":19.1159,"ask":19.1266}
{"timestamp":"2018-10-27 09:47:43","price":19.1415,"volume":37,"bid":19.1318,"ask":19.1415}
{"timestamp":"2018-10-27 09:47:47","price":19.0891,"volume":6,"bid":19.0792,"ask":19.0983}
{"timestamp":"2018-10-27 09:47:57","price":19.1249,"volume":7,"bid":19.1145,"ask":19.135}
{"timestamp":"2018-10-27 09:48:34","price":19.1235,"volume":36,"bid":19.1134,"ask":19.1327}
{"timestamp":"2018-10-27 09:48:50","price":19.0888,"volume":4,"bid":19.0788,"ask":19.0888}
{"timestamp":"2018-10-27 09:49:09","price":18.9782,"volume":33,"bid":18.9782,"ask":18.9887}
{"timestamp":"2018-10-27 09:49:11","price":19.0213,"volume":3,"bid":19.0109,"ask":19.0213}
{"timestamp":"2018-10-27 09:49:17","price":18.9442,"volume":984,"bid":18.9442,"ask":18.9534}
{"timestamp":"2018-10-27 09:49:19","price":19.0022,"volume":10,"bid":18.9915,"ask":19.0022}
{"timestamp":"2018-10-27 09:49:20","price":18.9102,"volume":33,"bid":18.9102,"ask":18.9203}
{"timestamp":"2018-10-27 09:49:23","price":18.9791,"volume":41,"bid":18.9683,"ask":18.9894}
{"timestamp":"2018-10-27 09:49:27","price":18.9833,"volume":45,"bid":18.9733,"ask":18.9928}
{"timestamp":"2018-10-27 09:49:32","price":18.9041,"volume":5,"bid":18.894,"ask":18.9153}
{"timestamp":"2018-10-27 09:49:37","price":18.9734,"volume":42,"bid":18.9631,"ask":18.983}
{"timestamp":"2018-10-27 09:49:39","price":18.912,"volume":13,"bid":18.9011,"ask":18.9224}
{"timestamp":"2018-10-27 09:49:44","price":18.9427,"volume":155,"bid":18.9427,"ask":18.9535}
{"timestamp":"2018-10-27 09:49:45","price":18.8984,"volume":870,"bid":18.8881,"ask":18.9086}
{"timestamp":"2018-10-27 09:49:48","price":18.9549,"volume":6,"bid":18.9445,"ask":18.9649}
{"timestamp":"2018-10-27 09:49:52","price":18.9333,"volume":7,"bid":18.9226,"ask":18.9427}
{"timestamp":"2018-10-27 09:49:55","price":18.9394,"volume":4,"bid":18.9282,"ask":18.9495}
{"timestamp":"2018-10-27 09:49:58","price":18.8756,"volume":315,"bid":18.8655,"ask":18.8859}
{"timestamp":"2018-10-27 09:50:04","price":18.8675,"volume":109,"bid":18.8568,"ask":18.8675}
{"timestamp":"2018-10-27 09:50:08","price":18.8833,"volume":9,"bid":18.8833,"ask":18.8927}
{"timestamp":"2018-10-27 09:50:26","price":18.806,"volume":10,"bid":18.795,"ask":18.8154}
{"timestamp":"2018-10-27 09:50:26","price":18.8304,"volume":7,"bid":18.8204,"ask":18.8404}
{"timestamp":"2018-10-27 09:50:27","price":18.7977,"volume":33,"bid":18.7881,"ask":18.8081}
{"timestamp":"2018-10-27 09:50:27","price":18.8321,"volume":7,"bid":18.8222,"ask":18.8424}
{"timestamp":"2018-10-27 09:50:49","price":18.9545,"volume":10,"bid":18.9452,"ask":18.964}
{"timestamp":"2018-10-27 09:50:53","price":18.9228,"volume":3,"bid":18.9129,"ask":18.9321}
{"timestamp":"2018-10-27 09:51:16","price":18.8853,"volume":44,"bid":18.8753,"ask":18.8958}
{"timestamp":"2018-10-27 09:51:20","price":18.9993,"volume":36,"bid":18.9884,"ask":18.9993}
{"timestamp":"2018-10-27 09:51:21","price":19.0156,"volume":12,"bid":19.006,"ask":19.0156}
{"timestamp":"2018-10-27 09:51:24","price":18.9782,"volume":31,"bid":18.9681,"ask":18.9876}
{"timestamp":"2018-10-27 09:51:25","price":18.9357,"volume":14,"bid":18.9257,"ask":18.9455}
{"timestamp":"2018-10-27 09:51:37","price":18.9995,"volume":15,"bid":18.9995,"ask":19.0106}
{"timestamp":"2018-10-27 09:51:38","price":19.0569,"volume":79,"bid":19.0569,"ask":19.0662}
{"timestamp":"2018-10-27 09:51:48","price":19.0209,"volume":2,"bid":19.0115,"ask":19.0305}
{"timestamp":"2018-10-27 09:51:51","price":18.9694,"volume":18,"bid":18.9596,"ask":18.9801}
{"timestamp":"2018-10-27 09:52:02","price":18.9179,"volume":65,"bid":18.9074,"ask":18.9282}
{"timestamp":"2018-10-27 09:52:02","price":18.9989,"volume":287,"bid":18.9989,"ask":19.008}
{"timestamp":"2018-10-27 09:52:05","price":18.9185,"volume":735,"bid":18.9078,"ask":18.9286}
{"timestamp":"2018-10-27 09:52:07","price":18.9024,"volume":328,"bid":18.8925,"ask":18.912}
{"timestamp":"2018-10-27 09:52:11","price":18.9227,"volume":13,"bid":18.9129,"ask":18.9319}
{"timestamp":"2018-10-27 09:52:12","price":18.9758,"volume":211,"bid":18.9656,"ask":18.9857}
{"timestamp":"2018-10-27 09:52:16","price":18.989,"volume":288,"bid":18.9793,"ask":18.9987}
{"timestamp":"2018-10-27 09:52:23","price":18.9319,"volume":873,"bid":18.9213,"ask":18.9415}
{"timestamp":"2018-10-27 09:52:29","price":18.9174,"volume":14,"bid":18.9075,"ask":18.9174}
{"timestamp":"2018-10-27 09:52:45","price":18.8541,"volume":72,"bid":18.8541,"ask":18.8647}
{"timestamp":"2018-10-27 09:52:48","price":18.9337,"volume":10,"bid":18.9231,"ask":18.9433}
{"timestamp":"2018-10-27 09:52:59","price":18.8177,"volume":482,"bid":18.8177,"ask":18.8269}
{"timestamp":"2018-10-27 09:53:11","price":18.9643,"volume":17,"bid":18.9538,"ask":18.9643}
{"timestamp":"2018-10-27 09:53:17","price":18.8318,"volume":46,"bid":18.8318,"ask":18.841}
{"timestamp":"2018-10-27 09:53:19","price":18.8679,"volume":4,"bid":18.8584,"ask":18.8679}
{"timestamp":"2018-10-27 09:53:21","price":18.9003,"volume":4,"bid":18.8906,"ask":18.9102}
{"timestamp":"2018-10-27 09:53:22","price":18.8511,"volume":4,"bid":18.8406,"ask":18.8611}
{"timestamp":"2018-10-27 09:53:42","price":18.7591,"volume":146,"bid":18.7502,"ask":18.7688}
{"timestamp":"2018-10-27 09:53:47","price":18.778,"volume":4,"bid":18.7688,"ask":18.787}
{"timestamp":"2018-10-27 09:53:51","price":18.7779,"volume":7,"bid":18.7675,"ask":18.7779}
{"timestamp":"2018-10-27 09:54:02","price":18.7337,"volume":387,"bid":18.724,"ask":18.7337}
{"timestamp":"2018-10-27 09:54:03","price":18.7904,"volume":11,"bid":18.7803,"ask":18.801}
{"timestamp":"2018-10-27 09:54:14","price":18.7659,"volume":23,"bid":18.7554,"ask":18.7749}
{"timestamp":"2018-10-27 09:54:27","price":18.7071,"volume":52,"bid":18.6973,"ask":18.7175}
{"timestamp":"2018-10-27 09:54:29","price":18.6866,"volume":39,"bid":18.6773,"ask":18.6957}
{"timestamp":"2018-10-27 09:54:36","price":18.7197,"volume":4184,"bid":18.7101,"ask":18.7197}
{"timestamp":"2018-10-27 09:54:37","price":18.6555,"volume":892,"bid":18.6451,"ask":18.6654}
{"timestamp":"2018-10-27 09:54:47","price":18.5646,"volume":52,"bid":18.5543,"ask":18.5646}
{"timestamp":"2018-10-27 09:54:58","price":18.5647,"volume":82,"bid":18.5647,"ask":18.5749}
{"timestamp":"2018-10-27 09:55:06","price":18.6081,"volume":3,"bid":18.5992,"ask":18.6081}
{"timestamp":"2018-10-27 09:55:14","price":18.6436,"volume":1,"bid":18.6343,"ask":18.6537}
{"timestamp":"2018-10-27 09:55:20","price":18.5993,"volume":3,"bid":18.5892,"ask":18.609}
{"timestamp":"2018-10-27 09:55:28","price":18.5697,"volume":47,"bid":18.5595,"ask":18.5791}
{"timestamp":"2018-10-27 09:55:28","price":18.625,"volume":33,"bid":18.6149,"ask":18.625}
{"timestamp":"2018-10-27 09:55:28","price":18.5595,"volume":36,"bid":18.5501,"ask":18.5595}
{"timestamp":"2018-10-27 09:55:34","price":18.6966,"volume":186,"bid":18.6864,"ask":18.7063}
{"timestamp":"2018-10-27 09:55:41","price":18.65,"volume":26,"bid":18.6407,"ask":18.65}
{"timestamp":"2018-10-27 09:55:41","price":18.6454,"volume":47,"bid":18.6454,"ask":18.6545}
{"timestamp":"2018-10-27 09:55:52","price":18.614,"volume":500,"bid":18.6035,"ask":18.614}
{"timestamp":"2018-10-27 09:55:54","price":18.685,"volume":18,"bid":18.6746,"ask":18.6949}
{"timestamp":"2018-10-27 09:55:55","price":18.7002,"volume":166,"bid":18.6899,"ask":18.7104}
{"timestamp":"2018-10-27 09:56:04","price":18.6926,"volume":591,"bid":18.6828,"ask":18.6926}
{"timestamp":"2018-10-27 09:56:10","price":18.6446,"volume":2,"bid":18.6446,"ask":18.6544}
{"timestamp":"2018-10-27 09:56:13","price":18.6605,"volume":11,"bid":18.6505,"ask":18.6715}
{"timestamp":"2018-10-27 09:56:13","price":18.7145,"volume":3,"bid":18.7062,"ask":18.7145}
{"timestamp":"2018-10-27 09:56:43","price":18.7053,"volume":1068,"bid":18.6957,"ask":18.7053}
{"timestamp":"2018-10-27 09:56:47","price":18.6741,"volume":6,"bid":18.6643,"ask":18.6741}
{"timestamp":"2018-10-27 09:56:53","price":18.6807,"volume":15,"bid":18.6703,"ask":18.6807}
{"timestamp":"2018-10-27 09:56:57","price":18.6914,"volume":2,"bid":18.6809,"ask":18.7009}
{"timestamp":"2018-10-27 09:57:01","price":18.7071,"volume":26,"bid":18.6973,"ask":18.7175}
{"timestamp":"2018-10-27 09:57:16","price":18.7408,"volume":44,"bid":18.7311,"ask":18.7408}
{"timestamp":"2018-10-27 09:57:16","price":18.6829,"volume":328,"bid":18.6733,"ask":18.6932}
{"timestamp":"2018-10-27 09:57:21","price":18.7204,"volume":27,"bid":18.7098,"ask":18.7304}
{"timestamp":"2018-10-27 09:57:28","price":18.7627,"volume":36,"bid":18.7524,"ask":18.7627}
{"timestamp":"2018-10-27 09:57:30","price":18.6999,"volume":197,"bid":18.69,"ask":18.7101}
{"timestamp":"2018-10-27 09:57:34","price":18.7713,"volume":79,"bid":18.7713,"ask":18.7811}
{"timestamp":"2018-10-27 09:57:35","price":18.808,"volume":12,"bid":18.7978,"ask":18.808}
{"timestamp":"2018-10-27 09:57:36","price":18.7302,"volume":428,"bid":18.7197,"ask":18.7401}
{"timestamp":"2018-10-27 09:57:43","price":18.7556,"volume":412,"bid":18.7459,"ask":18.7556}
{"timestamp":"2018-10-27 09:57:43","price":18.7616,"volume":296,"bid":18.7514,"ask":18.7714}
{"timestamp":"2018-10-27 09:57:44","price":18.7221,"volume":58,"bid":18.7221,"ask":18.7315}
{"timestamp":"2018-10-27 09:57:53","price":18.7524,"volume":328,"bid":18.7416,"ask":18.7622}
{"timestamp":"2018-10-27 09:57:58","price":18.7882,"volume":2,"bid":18.7778,"ask":18.7976}
{"timestamp":"2018-10-27 09:57:59","price":18.8085,"volume":16,"bid":18.7985,"ask":18.8188}
{"timestamp":"2018-10-27 09:58:02","price":18.7519,"volume":1127,"bid":18.7519,"ask":18.7626}
{"timestamp":"2018-10-27 09:58:12","price":18.8085,"volume":7,"bid":18.7984,"ask":18.8085}
{"timestamp":"2018-10-27 09:58:18","price":18.9034,"volume":32,"bid":18.894,"ask":18.9137}
{"timestamp":"2018-10-27 09:58:24","price":18.877,"volume":375,"bid":18.8667,"ask":18.8869}
{"timestamp":"2018-10-27 09:58:27","price":18.8433,"volume":328,"bid":18.8344,"ask":18.8433}
{"timestamp":"2018-10-27 09:58:32","price":18.8644,"volume":9,"bid":18.8543,"ask":18.8644}
{"timestamp":"2018-10-27 09:58:59","price":18.8473,"volume":820,"bid":18.8378,"ask":18.8473}
{"timestamp":"2018-10-27 09:59:23","price":18.8707,"volume":257,"bid":18.8609,"ask":18.8707}
{"timestamp":"2018-10-27 09:59:45","price":18.8346,"volume":374,"bid":18.8246,"ask":18.845}
{"timestamp":"2018-10-27 09:59:45","price":18.8441,"volume":325,"bid":18.8341,"ask":18.8441}
{"timestamp":"2018-10-27 09:59:57","price":18.7899,"volume":179,"bid":18.779,"ask":18.7899}
{"timestamp":"2018-10-27 10:00:08","price":18.8247,"volume":295,"bid":18.8143,"ask":18.8342}
{"timestamp":"2018-10-27 10:00:40","price":18.7511,"volume":122,"bid":18.7415,"ask":18.7511}
{"timestamp":"2018-10-27 10:00:40","price":18.8074,"volume":702,"bid":18.8074,"ask":18.8168}
{"timestamp":"2018-10-27 10:00:43","price":18.7627,"volume":630,"bid":18.7525,"ask":18.7627}
{"timestamp":"2018-10-27 10:00:49","price":18.8594,"volume":384,"bid":18.8498,"ask":18.8692}
{"timestamp":"2018-10-27 10:00:50","price":18.794,"volume":28,"bid":18.7838,"ask":18.804}
{"timestamp":"2018-10-27 10:03:29","price":18.8429,"volume":293,"bid":18.8429,"ask":18.8526}
{"timestamp":"2018-10-27 10:07:50","price":18.7528,"volume":142,"bid":18.7428,"ask":18.7634}
{"timestamp":"2018-10-27 10:08:28","price":18.8515,"volume":23,"bid":18.8418,"ask":18.8515}
{"timestamp":"2018-10-27 10:08:53","price":18.8571,"volume":656,"bid":18.8472,"ask":18.8571}
{"timestamp":"2018-10-27 10:09:20","price":18.9062,"volume":1,"bid":18.8958,"ask":18.9062}
{"timestamp":"2018-10-27 10:09:49","price":18.8094,"volume":372,"bid":18.7995,"ask":18.8191}
{"timestamp":"2018-10-27 10:10:09","price":18.8496,"volume":1,"bid":18.8395,"ask":18.8595}
{"timestamp":"2018-10-27 10:11:56","price":18.7429,"volume":1667,"bid":18.7333,"ask":18.7528}
{"timestamp":"2018-10-27 10:11:57","price":18.7849,"volume":132,"bid":18.7744,"ask":18.7849}
{"timestamp":"2018-10-27 10:11:59","price":18.6659,"volume":66,"bid":18.6564,"ask":18.675}
{"timestamp":"2018-10-27 10:12:20","price":18.725,"volume":13,"bid":18.7153,"ask":18.7341}
{"timestamp":"2018-10-27 10:13:05","price":18.7337,"volume":56,"bid":18.7242,"ask":18.7439}
{"timestamp":"2018-10-27 10:13:15","price":18.8573,"volume":365,"bid":18.8456,"ask":18.8668}
{"timestamp":"2018-10-27 10:13:21","price":18.7631,"volume":13,"bid":18.7525,"ask":18.773}
{"timestamp":"2018-10-27 10:15:51","price":18.8267,"volume":163,"bid":18.8165,"ask":18.8372}
{"timestamp":"2018-10-27 10:18:48","price":18.8621,"volume":74,"bid":18.852,"ask":18.8716}
{"timestamp":"2018-10-27 10:20:06","price":18.9244,"volume":89,"bid":18.9141,"ask":18.9349}
{"timestamp":"2018-10-27 10:21:58","price":18.8477,"volume":10,"bid":18.8376,"ask":18.8581}
{"timestamp":"2018-10-27 10:23:35","price":18.9058,"volume":314,"bid":18.896,"ask":18.9147}
{"timestamp":"2018-10-27 10:26:31","price":18.9014,"volume":154,"bid":18.8912,"ask":18.9119}
{"timestamp":"2018-10-27 10:27:34","price":18.8545,"volume":245,"bid":18.8545,"ask":18.8643}
{"timestamp":"2018-10-27 10:29:23","price":18.97,"volume":21,"bid":18.97,"ask":18.9799}
{"timestamp":"2018-10-27 10:30:17","price":18.8446,"volume":473,"bid":18.8446,"ask":18.8551}
{"timestamp":"2018-10-27 10:34:01","price":18.8229,"volume":22,"bid":18.8229,"ask":18.8329}
{"timestamp":"2018-10-27 10:38:26","price":18.7897,"volume":1067,"bid":18.7801,"ask":18.7994}
{"timestamp":"2018-10-27 10:42:01","price":18.7766,"volume":60,"bid":18.767,"ask":18.7766}
{"timestamp":"2018-10-27 10:43:07","price":18.8362,"volume":820,"bid":18.8258,"ask":18.8362}
{"timestamp":"2018-10-27 10:43:51","price":18.7924,"volume":33,"bid":18.7824,"ask":18.8021}
{"timestamp":"2018-10-27 10:44:19","price":18.8826,"volume":968,"bid":18.8721,"ask":18.8826}
{"timestamp":"2018-10-27 10:44:32","price":18.8223,"volume":23,"bid":18.8125,"ask":18.8327}
{"timestamp":"2018-10-27 10:44:43","price":18.9028,"volume":328,"bid":18.8927,"ask":18.9132}
{"timestamp":"2018-10-27 10:44:43","price":18.9043,"volume":2,"bid":18.8939,"ask":18.915}
{"timestamp":"2018-10-27 10:44:51","price":18.8493,"volume":22,"bid":18.8391,"ask":18.8587}
{"timestamp":"2018-10-27 10:45:30","price":18.8791,"volume":33,"bid":18.8693,"ask":18.8884}
{"timestamp":"2018-10-27 10:45:35","price":18.8459,"volume":33,"bid":18.8366,"ask":18.8554}
{"timestamp":"2018-10-27 10:45:40","price":18.8402,"volume":33,"bid":18.8303,"ask":18.8511}
{"timestamp":"2018-10-27 10:46:15","price":18.8783,"volume":33,"bid":18.8672,"ask":18.8783}
{"timestamp":"2018-10-27 10:46:24","price":18.8302,"volume":33,"bid":18.8197,"ask":18.8397}
{"timestamp":"2018-10-27 10:46:26","price":18.8174,"volume":33,"bid":18.8063,"ask":18.8276}
{"timestamp":"2018-10-27 10:46:47","price":18.8264,"volume":76,"bid":18.8159,"ask":18.8264}
{"timestamp":"2018-10-27 10:48:05","price":18.8788,"volume":33,"bid":18.8679,"ask":18.8895}
{"timestamp":"2018-10-27 10:48:30","price":18.8557,"volume":33,"bid":18.8463,"ask":18.8557}
{"timestamp":"2018-10-27 10:48:33","price":18.8688,"volume":33,"bid":18.859,"ask":18.8784}
{"timestamp":"2018-10-27 10:48:38","price":18.8748,"volume":33,"bid":18.8643,"ask":18.8846}
{"timestamp":"2018-10-27 10:48:43","price":18.8239,"volume":33,"bid":18.8239,"ask":18.8349}
{"timestamp":"2018-10-27 10:49:04","price":18.8566,"volume":33,"bid":18.8471,"ask":18.8566}
{"timestamp":"2018-10-27 10:49:23","price":18.9243,"volume":33,"bid":18.9136,"ask":18.9341}
{"timestamp":"2018-10-27 10:49:28","price":18.7865,"volume":33,"bid":18.7762,"ask":18.7865}
{"timestamp":"2018-10-27 10:49:53","price":18.8726,"volume":33,"bid":18.8635,"ask":18.8825}
{"timestamp":"2018-10-27 10:50:02","price":18.9117,"volume":33,"bid":18.9013,"ask":18.922}
{"timestamp":"2018-10-27 10:51:00","price":18.9166,"volume":33,"bid":18.9063,"ask":18.9271}
{"timestamp":"2018-10-27 10:51:13","price":18.8631,"volume":1471,"bid":18.8534,"ask":18.8735}
{"timestamp":"2018-10-27 10:51:20","price":18.8366,"volume":33,"bid":18.8279,"ask":18.8366}
{"timestamp":"2018-10-27 10:51:21","price":18.8585,"volume":33,"bid":18.849,"ask":18.8585}
{"timestamp":"2018-10-27 10:51:26","price":18.8303,"volume":33,"bid":18.8303,"ask":18.8405}
{"timestamp":"2018-10-27 10:51:47","price":18.8851,"volume":33,"bid":18.8751,"ask":18.8945}
{"timestamp":"2018-10-27 10:51:52","price":18.9013,"volume":33,"bid":18.8912,"ask":18.9013}
{"timestamp":"2018-10-27 10:51:55","price":18.8952,"volume":33,"bid":18.8952,"ask":18.9055}
{"timestamp":"2018-10-27 10:52:15","price":18.8022,"volume":33,"bid":18.793,"ask":18.8022}
{"timestamp":"2018-10-27 10:52:33","price":18.8032,"volume":15,"bid":18.7931,"ask":18.8135}
{"timestamp":"2018-10-27 10:52:33","price":18.8737,"volume":16,"bid":18.8642,"ask":18.8839}
{"timestamp":"2018-10-27 10:53:30","price":18.8487,"volume":33,"bid":18.8384,"ask":18.8589}
{"timestamp":"2018-10-27 10:53:40","price":18.8402,"volume":33,"bid":18.8402,"ask":18.8502}
{"timestamp":"2018-10-27 10:53:57","price":18.7774,"volume":33,"bid":18.7677,"ask":18.7879}
{"timestamp":"2018-10-27 10:54:27","price":18.7927,"volume":29,"bid":18.7838,"ask":18.8031}
{"timestamp":"2018-10-27 10:54:28","price":18.8706,"volume":33,"bid":18.86,"ask":18.8706}
{"timestamp":"2018-10-27 10:54:48","price":18.7818,"volume":656,"bid":18.7715,"ask":18.7914}
{"timestamp":"2018-10-27 10:54:48","price":18.9407,"volume":243,"bid":18.9311,"ask":18.951}
{"timestamp":"2018-10-27 10:54:57","price":18.8802,"volume":328,"bid":18.8694,"ask":18.8896}
{"timestamp":"2018-10-27 10:55:33","price":18.8265,"volume":33,"bid":18.816,"ask":18.8363}
{"timestamp":"2018-10-27 10:55:40","price":18.8361,"volume":1,"bid":18.8256,"ask":18.8463}
{"timestamp":"2018-10-27 10:55:43","price":18.8836,"volume":1,"bid":18.8741,"ask":18.8943}
{"timestamp":"2018-10-27 10:56:00","price":18.8501,"volume":10,"bid":18.8402,"ask":18.8599}
{"timestamp":"2018-10-27 10:56:24","price":18.8491,"volume":969,"bid":18.8491,"ask":18.859}
{"timestamp":"2018-10-27 10:56:37","price":18.8622,"volume":7,"bid":18.8523,"ask":18.8622}
{"timestamp":"2018-10-27 10:56:41","price":18.8226,"volume":24,"bid":18.8122,"ask":18.8327}
{"timestamp":"2018-10-27 10:56:48","price":18.8239,"volume":33,"bid":18.8136,"ask":18.8331}
{"timestamp":"2018-10-27 10:56:53","price":18.8257,"volume":33,"bid":18.8151,"ask":18.8257}
{"timestamp":"2018-10-27 10:57:15","price":18.7907,"volume":11,"bid":18.7818,"ask":18.7907}
{"timestamp":"2018-10-27 10:57:16","price":18.8397,"volume":9,"bid":18.8293,"ask":18.8491}
{"timestamp":"2018-10-27 10:57:36","price":18.7674,"volume":33,"bid":18.7564,"ask":18.778}
{"timestamp":"2018-10-27 10:58:29","price":18.8373,"volume":33,"bid":18.8272,"ask":18.8373}
{"timestamp":"2018-10-27 10:58:30","price":18.844,"volume":33,"bid":18.8343,"ask":18.844}
{"timestamp":"2018-10-27 10:58:36","price":18.8296,"volume":33,"bid":18.8199,"ask":18.8407}
{"timestamp":"2018-10-27 10:58:52","price":18.8571,"volume":33,"bid":18.8571,"ask":18.8667}
{"timestamp":"2018-10-27 10:58:53","price":18.8251,"volume":33,"bid":18.8151,"ask":18.8251}
{"timestamp":"2018-10-27 10:59:09","price":18.8623,"volume":33,"bid":18.8623,"ask":18.8724}
{"timestamp":"2018-10-27 10:59:53","price":18.8722,"volume":33,"bid":18.8615,"ask":18.8828}
{"timestamp":"2018-10-27 11:00:17","price":18.88,"volume":33,"bid":18.8696,"ask":18.8901}
{"timestamp":"2018-10-27 11:00:28","price":18.7907,"volume":33,"bid":18.7818,"ask":18.7907}
{"timestamp":"2018-10-27 11:02:07","price":18.6952,"volume":595,"bid":18.6848,"ask":18.6952}
{"timestamp":"2018-10-27 11:02:17","price":18.8064,"volume":477,"bid":18.7965,"ask":18.8161}
{"timestamp":"2018-10-27 11:03:54","price":18.8142,"volume":30,"bid":18.8038,"ask":18.8239}
{"timestamp":"2018-10-27 11:04:19","price":18.7927,"volume":328,"bid":18.7829,"ask":18.802}
{"timestamp":"2018-10-27 11:04:44","price":18.6963,"volume":1058,"bid":18.6858,"ask":18.7059}
{"timestamp":"2018-10-27 11:05:18","price":18.754,"volume":5,"bid":18.754,"ask":18.7649}
{"timestamp":"2018-10-27 11:05:22","price":18.7426,"volume":13,"bid":18.7326,"ask":18.7426}
{"timestamp":"2018-10-27 11:05:22","price":18.7631,"volume":190,"bid":18.7529,"ask":18.7631}
{"timestamp":"2018-10-27 11:05:35","price":18.6876,"volume":1,"bid":18.678,"ask":18.6979}
{"timestamp":"2018-10-27 11:05:55","price":18.6673,"volume":328,"bid":18.6571,"ask":18.6673}
{"timestamp":"2018-10-27 11:06:18","price":18.7403,"volume":22,"bid":18.7309,"ask":18.7502}
{"timestamp":"2018-10-27 11:06:31","price":18.6943,"volume":7,"bid":18.6835,"ask":18.7045}
{"timestamp":"2018-10-27 11:07:20","price":18.7797,"volume":328,"bid":18.7695,"ask":18.7895}
{"timestamp":"2018-10-27 11:08:19","price":18.8008,"volume":1,"bid":18.8008,"ask":18.8106}
{"timestamp":"2018-10-27 11:08:19","price":18.7338,"volume":634,"bid":18.7238,"ask":18.7437}
{"timestamp":"2018-10-27 11:09:53","price":18.775,"volume":8,"bid":18.7649,"ask":18.785}
{"timestamp":"2018-10-27 11:10:54","price":18.7047,"volume":560,"bid":18.6955,"ask":18.7137}
{"timestamp":"2018-10-27 11:12:48","price":18.8048,"volume":96,"bid":18.7943,"ask":18.8048}
{"timestamp":"2018-10-27 11:13:07","price":18.7985,"volume":477,"bid":18.7985,"ask":18.8086}
{"timestamp":"2018-10-27 11:15:30","price":18.824,"volume":52,"bid":18.8133,"ask":18.8339}
{"timestamp":"2018-10-27 11:17:32","price":18.8716,"volume":26,"bid":18.8615,"ask":18.8814}
{"timestamp":"2018-10-27 11:19:55","price":18.788,"volume":251,"bid":18.7781,"ask":18.788}
{"timestamp":"2018-10-27 11:20:17","price":18.7739,"volume":9,"bid":18.7639,"ask":18.7838}
{"timestamp":"2018-10-27 11:21:40","price":18.7789,"volume":18,"bid":18.7789,"ask":18.7894}
{"timestamp":"2018-10-27 11:22:57","price":18.6736,"volume":17,"bid":18.6638,"ask":18.684}
{"timestamp":"2018-10-27 11:23:18","price":18.7587,"volume":365,"bid":18.7587,"ask":18.7686}
{"timestamp":"2018-10-27 11:23:21","price":18.7487,"volume":8,"bid":18.739,"ask":18.7591}
{"timestamp":"2018-10-27 11:23:38","price":18.7122,"volume":27,"bid":18.702,"ask":18.7122}
{"timestamp":"2018-10-27 11:24:00","price":18.7153,"volume":22,"bid":18.7153,"ask":18.7245}
{"timestamp":"2018-10-27 11:25:32","price":18.6789,"volume":59,"bid":18.6687,"ask":18.6886}
{"timestamp":"2018-10-27 11:25:33","price":18.6409,"volume":80,"bid":18.6308,"ask":18.6409}
{"timestamp":"2018-10-27 11:25:34","price":18.6251,"volume":2293,"bid":18.6158,"ask":18.635}
{"timestamp":"2018-10-27 11:25:38","price":18.6279,"volume":94,"bid":18.6179,"ask":18.6382}
{"timestamp":"2018-10-27 11:25:53","price":18.6324,"volume":490,"bid":18.6224,"ask":18.6422}
{"timestamp":"2018-10-27 11:25:57","price":18.6593,"volume":147,"bid":18.6489,"ask":18.6706}
{"timestamp":"2018-10-27 11:26:04","price":18.7098,"volume":163,"bid":18.7098,"ask":18.7204}
{"timestamp":"2018-10-27 11:26:32","price":18.6738,"volume":46,"bid":18.6645,"ask":18.6738}
{"timestamp":"2018-10-27 11:26:49","price":18.6321,"volume":293,"bid":18.6215,"ask":18.6405}
{"timestamp":"2018-10-27 11:27:24","price":18.7447,"volume":304,"bid":18.7344,"ask":18.7548}
{"timestamp":"2018-10-27 11:27:45","price":18.7073,"volume":77,"bid":18.6973,"ask":18.7073}
{"timestamp":"2018-10-27 11:29:45","price":18.6565,"volume":37,"bid":18.646,"ask":18.6669}
{"timestamp":"2018-10-27 11:30:59","price":18.6693,"volume":27,"bid":18.6594,"ask":18.6799}
{"timestamp":"2018-10-27 11:31:19","price":18.5559,"volume":7,"bid":18.5448,"ask":18.5664}
{"timestamp":"2018-10-27 11:31:27","price":18.4966,"volume":1033,"bid":18.4966,"ask":18.5074}
{"timestamp":"2018-10-27 11:31:29","price":18.5715,"volume":7,"bid":18.5607,"ask":18.5814}
{"timestamp":"2018-10-27 11:31:39","price":18.5357,"volume":86,"bid":18.5255,"ask":18.5451}
{"timestamp":"2018-10-27 11:31:42","price":18.5306,"volume":164,"bid":18.5208,"ask":18.5306}
{"timestamp":"2018-10-27 11:31:44","price":18.5506,"volume":4,"bid":18.5406,"ask":18.5607}
{"timestamp":"2018-10-27 11:32:14","price":18.4582,"volume":105,"bid":18.4479,"ask":18.4679}
{"timestamp":"2018-10-27 11:32:18","price":18.4328,"volume":4,"bid":18.4328,"ask":18.4439}
{"timestamp":"2018-10-27 11:32:21","price":18.637,"volume":80,"bid":18.627,"ask":18.6469}
{"timestamp":"2018-10-27 11:32:41","price":18.5237,"volume":2683,"bid":18.5136,"ask":18.5237}
{"timestamp":"2018-10-27 11:32:51","price":18.5378,"volume":43,"bid":18.5272,"ask":18.5485}
{"timestamp":"2018-10-27 11:33:54","price":18.6167,"volume":1,"bid":18.6066,"ask":18.6167}
{"timestamp":"2018-10-27 11:33:55","price":18.5883,"volume":2,"bid":18.5883,"ask":18.5981}
{"timestamp":"2018-10-27 11:33:58","price":18.6493,"volume":392,"bid":18.6388,"ask":18.6589}
{"timestamp":"2018-10-27 11:34:19","price":18.5881,"volume":149,"bid":18.5787,"ask":18.599}
{"timestamp":"2018-10-27 11:34:30","price":18.5394,"volume":122,"bid":18.5299,"ask":18.5503}
{"timestamp":"2018-10-27 11:34:49","price":18.5775,"volume":82,"bid":18.5673,"ask":18.5871}
{"timestamp":"2018-10-27 11:34:56","price":18.5347,"volume":1335,"bid":18.5243,"ask":18.5439}
{"timestamp":"2018-10-27 11:35:24","price":18.53,"volume":73,"bid":18.53,"ask":18.5408}
{"timestamp":"2018-10-27 11:35:40","price":18.509,"volume":477,"bid":18.4991,"ask":18.509}
{"timestamp":"2018-10-27 11:35:40","price":18.591,"volume":8,"bid":18.5804,"ask":18.6015}
{"timestamp":"2018-10-27 11:36:55","price":18.5689,"volume":25,"bid":18.5596,"ask":18.579}
{"timestamp":"2018-10-27 11:37:01","price":18.6205,"volume":5,"bid":18.6108,"ask":18.6309}
{"timestamp":"2018-10-27 11:37:10","price":18.665,"volume":656,"bid":18.6556,"ask":18.665}
{"timestamp":"2018-10-27 11:37:31","price":18.6424,"volume":180,"bid":18.6323,"ask":18.6523}
{"timestamp":"2018-10-27 11:38:31","price":18.6012,"volume":149,"bid":18.6012,"ask":18.6109}
{"timestamp":"2018-10-27 11:38:34","price":18.6162,"volume":3,"bid":18.6162,"ask":18.6262}
{"timestamp":"2018-10-27 11:40:02","price":18.6049,"volume":145,"bid":18.5955,"ask":18.6049}
{"timestamp":"2018-10-27 11:40:06","price":18.6668,"volume":137,"bid":18.6568,"ask":18.6668}
{"timestamp":"2018-10-27 11:40:06","price":18.6568,"volume":53,"bid":18.6463,"ask":18.6666}
{"timestamp":"2018-10-27 11:41:06","price":18.7354,"volume":95,"bid":18.7354,"ask":18.7459}
{"timestamp":"2018-10-27 11:41:43","price":18.7087,"volume":22,"bid":18.7087,"ask":18.7186}
{"timestamp":"2018-10-27 11:42:06","price":18.6076,"volume":365,"bid":18.5976,"ask":18.6179}
{"timestamp":"2018-10-27 11:43:02","price":18.6317,"volume":23,"bid":18.6213,"ask":18.6415}
{"timestamp":"2018-10-27 11:44:59","price":18.6742,"volume":14,"bid":18.6647,"ask":18.6843}
{"timestamp":"2018-10-27 11:45:12","price":18.699,"volume":306,"bid":18.6889,"ask":18.7082}
{"timestamp":"2018-10-27 11:45:39","price":18.6748,"volume":1,"bid":18.6748,"ask":18.6851}
{"timestamp":"2018-10-27 11:46:31","price":18.7193,"volume":522,"bid":18.7089,"ask":18.7291}
{"timestamp":"2018-10-27 11:47:05","price":18.703,"volume":14,"bid":18.6926,"ask":18.7128}
{"timestamp":"2018-10-27 11:47:09","price":18.7149,"volume":1634,"bid":18.7149,"ask":18.726}
{"timestamp":"2018-10-27 11:48:42","price":18.6572,"volume":62,"bid":18.6464,"ask":18.6676}
{"timestamp":"2018-10-27 11:51:06","price":18.6679,"volume":1260,"bid":18.6592,"ask":18.6679}
{"timestamp":"2018-10-27 11:55:26","price":18.6786,"volume":2,"bid":18.6688,"ask":18.6786}
{"timestamp":"2018-10-27 11:55:46","price":18.6357,"volume":974,"bid":18.6261,"ask":18.6445}
{"timestamp":"2018-10-27 11:57:21","price":18.7687,"volume":10,"bid":18.7587,"ask":18.7783}
{"timestamp":"2018-10-27 11:58:53","price":18.756,"volume":2,"bid":18.7463,"ask":18.756}
{"timestamp":"2018-10-27 11:59:10","price":18.7069,"volume":33,"bid":18.7069,"ask":18.7164}
{"timestamp":"2018-10-27 11:59:17","price":18.6723,"volume":33,"bid":18.6614,"ask":18.6821}
{"timestamp":"2018-10-27 11:59:19","price":18.6815,"volume":5,"bid":18.6715,"ask":18.6815}
{"timestamp":"2018-10-27 11:59:27","price":18.7014,"volume":33,"bid":18.6904,"ask":18.7014}
{"timestamp":"2018-10-27 11:59:37","price":18.6961,"volume":33,"bid":18.6861,"ask":18.7055}
{"timestamp":"2018-10-27 11:59:45","price":18.7169,"volume":33,"bid":18.7068,"ask":18.7169}
{"timestamp":"2018-10-27 11:59:48","price":18.6799,"volume":3,"bid":18.6697,"ask":18.6893}
{"timestamp":"2018-10-27 12:00:02","price":18.7283,"volume":33,"bid":18.7188,"ask":18.7283}
{"timestamp":"2018-10-27 12:00:09","price":18.715,"volume":109,"bid":18.715,"ask":18.7251}
{"timestamp":"2018-10-27 12:00:44","price":18.7675,"volume":67,"bid":18.7579,"ask":18.7773}
{"timestamp":"2018-10-27 12:00:51","price":18.7027,"volume":33,"bid":18.6935,"ask":18.7027}
{"timestamp":"2018-10-27 12:01:15","price":18.7531,"volume":47,"bid":18.7426,"ask":18.7631}
{"timestamp":"2018-10-27 12:02:02","price":18.6674,"volume":70,"bid":18.6576,"ask":18.6767}
{"timestamp":"2018-10-27 12:02:10","price":18.7678,"volume":28,"bid":18.7572,"ask":18.7776}
{"timestamp":"2018-10-27 12:03:54","price":18.7864,"volume":164,"bid":18.7771,"ask":18.7864}
{"timestamp":"2018-10-27 12:04:02","price":18.7081,"volume":229,"bid":18.6986,"ask":18.7081}
{"timestamp":"2018-10-27 12:04:21","price":18.722,"volume":443,"bid":18.712,"ask":18.722}
{"timestamp":"2018-10-27 12:04:35","price":18.7475,"volume":643,"bid":18.7376,"ask":18.7572}
{"timestamp":"2018-10-27 12:05:30","price":18.8349,"volume":13,"bid":18.8239,"ask":18.8451}
{"timestamp":"2018-10-27 12:05:58","price":18.8562,"volume":80,"bid":18.8458,"ask":18.866}
{"timestamp":"2018-10-27 12:06:23","price":18.7037,"volume":473,"bid":18.694,"ask":18.713}
{"timestamp":"2018-10-27 12:06:49","price":18.6911,"volume":9,"bid":18.68,"ask":18.7015}
{"timestamp":"2018-10-27 12:07:58","price":18.722,"volume":117,"bid":18.7119,"ask":18.7319}
{"timestamp":"2018-10-27 12:07:58","price":18.7086,"volume":463,"bid":18.6985,"ask":18.7086}
{"timestamp":"2018-10-27 12:09:13","price":18.7016,"volume":5,"bid":18.692,"ask":18.7016}
{"timestamp":"2018-10-27 12:09:21","price":18.6824,"volume":52,"bid":18.6723,"ask":18.6824}
{"timestamp":"2018-10-27 12:11:00","price":18.7386,"volume":328,"bid":18.7285,"ask":18.7486}
{"timestamp":"2018-10-27 12:11:06","price":18.7346,"volume":63,"bid":18.7244,"ask":18.7346}
{"timestamp":"2018-10-27 12:11:36","price":18.7128,"volume":134,"bid":18.7028,"ask":18.7224}
{"timestamp":"2018-10-27 12:12:54","price":18.7057,"volume":33,"bid":18.6951,"ask":18.7057}
{"timestamp":"2018-10-27 12:15:31","price":18.7247,"volume":532,"bid":18.7142,"ask":18.7247}
{"timestamp":"2018-10-27 12:16:20","price":18.6567,"volume":485,"bid":18.6468,"ask":18.6667}
{"timestamp":"2018-10-27 12:18:49","price":18.6433,"volume":8,"bid":18.6336,"ask":18.6433}
{"timestamp":"2018-10-27 12:19:31","price":18.693,"volume":33,"bid":18.693,"ask":18.7036}
{"timestamp":"2018-10-27 12:19:32","price":18.6028,"volume":23,"bid":18.5931,"ask":18.613}
{"timestamp":"2018-10-27 12:20:37","price":18.6645,"volume":6,"bid":18.655,"ask":18.6744}
{"timestamp":"2018-10-27 12:21:41","price":18.5729,"volume":33,"bid":18.5637,"ask":18.5729}
{"timestamp":"2018-10-27 12:21:46","price":18.5803,"volume":328,"bid":18.5702,"ask":18.5902}
{"timestamp":"2018-10-27 12:21:58","price":18.5328,"volume":33,"bid":18.5227,"ask":18.5423}
{"timestamp":"2018-10-27 12:22:09","price":18.6813,"volume":27,"bid":18.6717,"ask":18.6813}
{"timestamp":"2018-10-27 12:22:11","price":18.6312,"volume":33,"bid":18.6211,"ask":18.641}
{"timestamp":"2018-10-27 12:23:24","price":18.7322,"volume":4,"bid":18.7227,"ask":18.7421}
{"timestamp":"2018-10-27 12:24:45","price":18.682,"volume":820,"bid":18.6715,"ask":18.682}
{"timestamp":"2018-10-27 12:24:55","price":18.7371,"volume":96,"bid":18.727,"ask":18.7371}
{"timestamp":"2018-10-27 12:25:46","price":18.6645,"volume":984,"bid":18.6542,"ask":18.6645}
{"timestamp":"2018-10-27 12:26:16","price":18.6172,"volume":49,"bid":18.6072,"ask":18.6172}
{"timestamp":"2018-10-27 12:32:29","price":18.6434,"volume":145,"bid":18.6332,"ask":18.6535}
{"timestamp":"2018-10-27 12:33:02","price":18.6982,"volume":34,"bid":18.6886,"ask":18.6982}
{"timestamp":"2018-10-27 12:37:12","price":18.6623,"volume":30,"bid":18.6522,"ask":18.6623}
{"timestamp":"2018-10-27 12:37:40","price":18.7183,"volume":76,"bid":18.7078,"ask":18.7183}
{"timestamp":"2018-10-27 12:39:11","price":18.6968,"volume":328,"bid":18.6873,"ask":18.7072}
{"timestamp":"2018-10-27 12:39:58","price":18.7088,"volume":223,"bid":18.6983,"ask":18.7187}
{"timestamp":"2018-10-27 12:40:29","price":18.7227,"volume":1,"bid":18.7125,"ask":18.7325}
{"timestamp":"2018-10-27 12:41:24","price":18.6797,"volume":1,"bid":18.6705,"ask":18.6797}
{"timestamp":"2018-10-27 12:41:44","price":18.7229,"volume":826,"bid":18.7124,"ask":18.7229}
{"timestamp":"2018-10-27 12:43:22","price":18.6907,"volume":1,"bid":18.6803,"ask":18.7004}
{"timestamp":"2018-10-27 12:44:31","price":18.7292,"volume":70,"bid":18.7184,"ask":18.7381}
{"timestamp":"2018-10-27 12:44:34","price":18.6644,"volume":328,"bid":18.6543,"ask":18.6738}
{"timestamp":"2018-10-27 12:44:40","price":18.7398,"volume":1,"bid":18.7398,"ask":18.7502}
{"timestamp":"2018-10-27 12:45:12","price":18.6541,"volume":328,"bid":18.6437,"ask":18.6638}
{"timestamp":"2018-10-27 12:45:19","price":18.6953,"volume":24,"bid":18.6859,"ask":18.7045}
{"timestamp":"2018-10-27 12:45:24","price":18.7106,"volume":33,"bid":18.7106,"ask":18.721}
{"timestamp":"2018-10-27 12:45:58","price":18.7008,"volume":394,"bid":18.6907,"ask":18.7106}
{"timestamp":"2018-10-27 12:48:00","price":18.6833,"volume":5,"bid":18.6727,"ask":18.693}
{"timestamp":"2018-10-27 12:48:46","price":18.7491,"volume":5,"bid":18.7491,"ask":18.7579}
{"timestamp":"2018-10-27 12:48:50","price":18.6501,"volume":113,"bid":18.6399,"ask":18.66}
{"timestamp":"2018-10-27 12:50:20","price":18.6968,"volume":13,"bid":18.6868,"ask":18.6968}
{"timestamp":"2018-10-27 12:50:36","price":18.6737,"volume":6,"bid":18.6634,"ask":18.6832}
{"timestamp":"2018-10-27 12:50:51","price":18.7232,"volume":5,"bid":18.7127,"ask":18.7335}
{"timestamp":"2018-10-27 12:51:03","price":18.7189,"volume":328,"bid":18.7083,"ask":18.7288}
{"timestamp":"2018-10-27 12:54:06","price":18.7557,"volume":58,"bid":18.745,"ask":18.7658}
{"timestamp":"2018-10-27 12:54:12","price":18.7209,"volume":2,"bid":18.7108,"ask":18.7305}
{"timestamp":"2018-10-27 12:54:27","price":18.7488,"volume":1,"bid":18.7378,"ask":18.7488}
{"timestamp":"2018-10-27 12:54:35","price":18.7427,"volume":984,"bid":18.7327,"ask":18.7525}
{"timestamp":"2018-10-27 12:54:43","price":18.7991,"volume":328,"bid":18.7885,"ask":18.7991}
{"timestamp":"2018-10-27 12:54:45","price":18.7714,"volume":318,"bid":18.7622,"ask":18.7821}
{"timestamp":"2018-10-27 12:55:32","price":18.7581,"volume":5,"bid":18.7581,"ask":18.768}
{"timestamp":"2018-10-27 12:56:22","price":18.703,"volume":16,"bid":18.6926,"ask":18.703}
{"timestamp":"2018-10-27 12:57:15","price":18.707,"volume":82,"bid":18.6966,"ask":18.7172}
{"timestamp":"2018-10-27 12:58:00","price":18.7806,"volume":1,"bid":18.7697,"ask":18.7907}
{"timestamp":"2018-10-27 12:58:08","price":18.7848,"volume":37,"bid":18.7758,"ask":18.7945}
{"timestamp":"2018-10-27 12:58:09","price":18.8187,"volume":98,"bid":18.8089,"ask":18.8289}
{"timestamp":"2018-10-27 12:58:27","price":18.8227,"volume":328,"bid":18.813,"ask":18.832}
{"timestamp":"2018-10-27 12:58:44","price":18.7621,"volume":48,"bid":18.7621,"ask":18.7722}
{"timestamp":"2018-10-27 12:58:54","price":18.7888,"volume":29,"bid":18.7787,"ask":18.7978}
{"timestamp":"2018-10-27 12:59:02","price":18.7823,"volume":272,"bid":18.7721,"ask":18.7919}
{"timestamp":"2018-10-27 12:59:10","price":18.7437,"volume":1,"bid":18.7327,"ask":18.7437}
{"timestamp":"2018-10-27 13:00:51","price":18.7559,"volume":14,"bid":18.7451,"ask":18.7559}
{"timestamp":"2018-10-27 13:02:44","price":18.7767,"volume":42,"bid":18.7674,"ask":18.7867}
{"timestamp":"2018-10-27 13:02:59","price":18.7318,"volume":7,"bid":18.7208,"ask":18.7415}
{"timestamp":"2018-10-27 13:03:50","price":18.7444,"volume":15,"bid":18.7336,"ask":18.7549}
{"timestamp":"2018-10-27 13:04:04","price":18.766,"volume":197,"bid":18.766,"ask":18.7768}
{"timestamp":"2018-10-27 13:04:14","price":18.7587,"volume":656,"bid":18.7492,"ask":18.7587}
{"timestamp":"2018-10-27 13:04:55","price":18.76,"volume":479,"bid":18.7506,"ask":18.76}
{"timestamp":"2018-10-27 13:05:53","price":18.8245,"volume":624,"bid":18.8149,"ask":18.8245}
{"timestamp":"2018-10-27 13:06:19","price":18.8098,"volume":656,"bid":18.7996,"ask":18.8191}
{"timestamp":"2018-10-27 13:07:38","price":18.7964,"volume":22,"bid":18.7863,"ask":18.7964}
{"timestamp":"2018-10-27 13:07:38","price":18.8224,"volume":10,"bid":18.812,"ask":18.8316}
{"timestamp":"2018-10-27 13:07:47","price":18.833,"volume":33,"bid":18.823,"ask":18.8432}
{"timestamp":"2018-10-27 13:09:12","price":18.7494,"volume":5,"bid":18.7394,"ask":18.759}
{"timestamp":"2018-10-27 13:09:14","price":18.835,"volume":5,"bid":18.835,"ask":18.8451}
{"timestamp":"2018-10-27 13:10:53","price":18.7571,"volume":16,"bid":18.7469,"ask":18.7571}
{"timestamp":"2018-10-27 13:10:55","price":18.7766,"volume":2014,"bid":18.7766,"ask":18.7863}
{"timestamp":"2018-10-27 13:10:56","price":18.8136,"volume":59,"bid":18.8045,"ask":18.8239}
{"timestamp":"2018-10-27 13:10:57","price":18.8608,"volume":514,"bid":18.8506,"ask":18.871}
{"timestamp":"2018-10-27 13:11:33","price":18.7464,"volume":107,"bid":18.7464,"ask":18.7575}
{"timestamp":"2018-10-27 13:11:53","price":18.8372,"volume":10,"bid":18.8267,"ask":18.8372}
{"timestamp":"2018-10-27 13:12:24","price":18.7543,"volume":4,"bid":18.7443,"ask":18.7543}
{"timestamp":"2018-10-27 13:12:30","price":18.846,"volume":4,"bid":18.8355,"ask":18.846}
{"timestamp":"2018-10-27 13:13:00","price":18.8732,"volume":62,"bid":18.8627,"ask":18.8834}
{"timestamp":"2018-10-27 13:18:09","price":18.7799,"volume":328,"bid":18.7799,"ask":18.79}
{"timestamp":"2018-10-27 13:21:06","price":18.7116,"volume":1898,"bid":18.7014,"ask":18.7214}
{"timestamp":"2018-10-27 13:21:09","price":18.7116,"volume":328,"bid":18.7015,"ask":18.7116}
{"timestamp":"2018-10-27 13:21:28","price":18.7799,"volume":20,"bid":18.7799,"ask":18.7897}
{"timestamp":"2018-10-27 13:22:02","price":18.7144,"volume":1,"bid":18.7144,"ask":18.725}
{"timestamp":"2018-10-27 13:22:03","price":18.7165,"volume":43,"bid":18.7071,"ask":18.7165}
{"timestamp":"2018-10-27 13:22:52","price":18.7232,"volume":74,"bid":18.7131,"ask":18.7329}
{"timestamp":"2018-10-27 13:24:52","price":18.7391,"volume":266,"bid":18.7293,"ask":18.7391}
{"timestamp":"2018-10-27 13:27:02","price":18.7067,"volume":57,"bid":18.7067,"ask":18.7171}
{"timestamp":"2018-10-27 13:28:54","price":18.7861,"volume":4,"bid":18.7762,"ask":18.7861}
{"timestamp":"2018-10-27 13:29:55","price":18.6777,"volume":12,"bid":18.668,"ask":18.687}
{"timestamp":"2018-10-27 13:32:42","price":18.7724,"volume":197,"bid":18.7622,"ask":18.7828}
{"timestamp":"2018-10-27 13:33:18","price":18.8065,"volume":23,"bid":18.7965,"ask":18.8065}
{"timestamp":"2018-10-27 13:34:09","price":18.805,"volume":75,"bid":18.7961,"ask":18.805}
{"timestamp":"2018-10-27 13:34:19","price":18.6983,"volume":33,"bid":18.6889,"ask":18.7082}
{"timestamp":"2018-10-27 13:34:29","price":18.798,"volume":33,"bid":18.7875,"ask":18.8075}
{"timestamp":"2018-10-27 13:34:32","price":18.7715,"volume":5,"bid":18.7715,"ask":18.782}
{"timestamp":"2018-10-27 13:36:15","price":18.7775,"volume":33,"bid":18.7672,"ask":18.7869}
{"timestamp":"2018-10-27 13:38:18","price":18.7896,"volume":1,"bid":18.7804,"ask":18.7996}
{"timestamp":"2018-10-27 13:39:48","price":18.7392,"volume":31,"bid":18.7392,"ask":18.7486}
{"timestamp":"2018-10-27 13:40:12","price":18.8179,"volume":20,"bid":18.8072,"ask":18.8268}
{"timestamp":"2018-10-27 13:40:43","price":18.7452,"volume":5,"bid":18.735,"ask":18.7452}
{"timestamp":"2018-10-27 13:40:43","price":18.7937,"volume":8,"bid":18.7836,"ask":18.7937}
{"timestamp":"2018-10-27 13:40:53","price":18.7509,"volume":355,"bid":18.7408,"ask":18.7603}
{"timestamp":"2018-10-27 13:41:02","price":18.788,"volume":7,"bid":18.777,"ask":18.788}
{"timestamp":"2018-10-27 13:41:08","price":18.8119,"volume":87,"bid":18.802,"ask":18.8224}
{"timestamp":"2018-10-27 13:43:19","price":18.765,"volume":12,"bid":18.7547,"ask":18.765}
{"timestamp":"2018-10-27 13:44:16","price":18.7267,"volume":33,"bid":18.7162,"ask":18.7267}
{"timestamp":"2018-10-27 13:45:16","price":18.677,"volume":1050,"bid":18.6672,"ask":18.677}
{"timestamp":"2018-10-27 13:45:19","price":18.7125,"volume":7,"bid":18.7125,"ask":18.7226}
{"timestamp":"2018-10-27 13:45:27","price":18.7301,"volume":2,"bid":18.7199,"ask":18.7301}
{"timestamp":"2018-10-27 13:46:26","price":18.6978,"volume":33,"bid":18.6881,"ask":18.6978}
{"timestamp":"2018-10-27 13:46:46","price":18.6247,"volume":33,"bid":18.6152,"ask":18.6344}
{"timestamp":"2018-10-27 13:46:56","price":18.7143,"volume":10,"bid":18.7143,"ask":18.7245}
{"timestamp":"2018-10-27 13:47:52","price":18.7498,"volume":33,"bid":18.7396,"ask":18.7599}
{"timestamp":"2018-10-27 13:49:42","price":18.6523,"volume":33,"bid":18.6412,"ask":18.6523}
{"timestamp":"2018-10-27 13:49:59","price":18.7326,"volume":17,"bid":18.7326,"ask":18.7433}
{"timestamp":"2018-10-27 13:50:10","price":18.677,"volume":33,"bid":18.677,"ask":18.6878}
{"timestamp":"2018-10-27 13:51:19","price":18.7049,"volume":7,"bid":18.6945,"ask":18.715}
{"timestamp":"2018-10-27 13:53:59","price":18.7561,"volume":33,"bid":18.7454,"ask":18.7561}
{"timestamp":"2018-10-27 13:56:23","price":18.6673,"volume":33,"bid":18.6673,"ask":18.6774}
{"timestamp":"2018-10-27 13:56:55","price":18.6788,"volume":61,"bid":18.6684,"ask":18.6788}
{"timestamp":"2018-10-27 13:57:01","price":18.7115,"volume":2,"bid":18.7013,"ask":18.7213}
{"timestamp":"2018-10-27 13:57:01","price":18.7226,"volume":18,"bid":18.7128,"ask":18.7321}
{"timestamp":"2018-10-27 13:57:50","price":18.7002,"volume":449,"bid":18.691,"ask":18.7113}
{"timestamp":"2018-10-27 13:58:20","price":18.7298,"volume":10,"bid":18.7187,"ask":18.7402}
{"timestamp":"2018-10-27 13:58:59","price":18.7402,"volume":33,"bid":18.7301,"ask":18.7498}
{"timestamp":"2018-10-27 13:58:59","price":18.6307,"volume":49,"bid":18.6307,"ask":18.6403}
{"timestamp":"2018-10-27 13:59:05","price":18.6848,"volume":33,"bid":18.6743,"ask":18.6942}
{"timestamp":"2018-10-27 14:03:45","price":18.6511,"volume":33,"bid":18.6413,"ask":18.6605}
{"timestamp":"2018-10-27 14:04:35","price":18.6352,"volume":27,"bid":18.6252,"ask":18.6352}
{"timestamp":"2018-10-27 14:04:43","price":18.6896,"volume":33,"bid":18.6798,"ask":18.6991}
{"timestamp":"2018-10-27 14:04:53","price":18.5994,"volume":1067,"bid":18.5898,"ask":18.6096}
{"timestamp":"2018-10-27 14:05:04","price":18.6592,"volume":33,"bid":18.649,"ask":18.669}
{"timestamp":"2018-10-27 14:05:14","price":18.6166,"volume":33,"bid":18.6065,"ask":18.6166}
{"timestamp":"2018-10-27 14:05:45","price":18.6296,"volume":7,"bid":18.6198,"ask":18.6395}
{"timestamp":"2018-10-27 14:05:47","price":18.5556,"volume":3,"bid":18.546,"ask":18.5666}
{"timestamp":"2018-10-27 14:05:47","price":18.5624,"volume":17,"bid":18.5526,"ask":18.5624}
{"timestamp":"2018-10-27 14:05:49","price":18.6772,"volume":40,"bid":18.6677,"ask":18.6772}
{"timestamp":"2018-10-27 14:05:50","price":18.6124,"volume":1495,"bid":18.6021,"ask":18.6225}
{"timestamp":"2018-10-27 14:06:06","price":18.6312,"volume":139,"bid":18.6216,"ask":18.6312}
{"timestamp":"2018-10-27 14:06:30","price":18.6444,"volume":33,"bid":18.6341,"ask":18.6444}
{"timestamp":"2018-10-27 14:06:31","price":18.6611,"volume":33,"bid":18.6499,"ask":18.6715}
{"timestamp":"2018-10-27 14:06:47","price":18.6361,"volume":33,"bid":18.626,"ask":18.6455}
{"timestamp":"2018-10-27 14:06:55","price":18.6069,"volume":990,"bid":18.6069,"ask":18.617}
{"timestamp":"2018-10-27 14:07:21","price":18.6043,"volume":33,"bid":18.5935,"ask":18.6043}
{"timestamp":"2018-10-27 14:07:24","price":18.6735,"volume":33,"bid":18.6735,"ask":18.684}
{"timestamp":"2018-10-27 14:08:43","price":18.6791,"volume":33,"bid":18.6689,"ask":18.6897}
{"timestamp":"2018-10-27 14:08:44","price":18.6475,"volume":33,"bid":18.6374,"ask":18.6475}
{"timestamp":"2018-10-27 14:10:58","price":18.6557,"volume":3,"bid":18.6557,"ask":18.6658}
{"timestamp":"2018-10-27 14:11:53","price":18.6197,"volume":7,"bid":18.6096,"ask":18.6197}
{"timestamp":"2018-10-27 14:11:54","price":18.7635,"volume":33,"bid":18.7537,"ask":18.7731}
{"timestamp":"2018-10-27 14:12:01","price":18.628,"volume":7,"bid":18.6181,"ask":18.6376}
{"timestamp":"2018-10-27 14:12:06","price":18.6721,"volume":40,"bid":18.6721,"ask":18.6821}
{"timestamp":"2018-10-27 14:13:36","price":18.6614,"volume":22,"bid":18.6515,"ask":18.6711}
{"timestamp":"2018-10-27 14:13:52","price":18.6785,"volume":134,"bid":18.6685,"ask":18.6785}
{"timestamp":"2018-10-27 14:16:22","price":18.6562,"volume":27,"bid":18.6562,"ask":18.6663}
{"timestamp":"2018-10-27 14:18:47","price":18.7003,"volume":16,"bid":18.6908,"ask":18.7105}
{"timestamp":"2018-10-27 14:21:02","price":18.756,"volume":7,"bid":18.7456,"ask":18.7659}
{"timestamp":"2018-10-27 14:21:09","price":18.6893,"volume":7,"bid":18.679,"ask":18.6893}
{"timestamp":"2018-10-27 14:21:36","price":18.6852,"volume":122,"bid":18.6751,"ask":18.6852}
{"timestamp":"2018-10-27 14:21:40","price":18.7042,"volume":18,"bid":18.6946,"ask":18.7146}
{"timestamp":"2018-10-27 14:23:48","price":18.7527,"volume":1,"bid":18.7422,"ask":18.7628}
{"timestamp":"2018-10-27 14:24:04","price":18.7152,"volume":8,"bid":18.7046,"ask":18.7152}
{"timestamp":"2018-10-27 14:24:51","price":18.6592,"volume":52,"bid":18.6494,"ask":18.6592}
{"timestamp":"2018-10-27 14:27:20","price":18.7719,"volume":1029,"bid":18.7719,"ask":18.7823}
{"timestamp":"2018-10-27 14:27:22","price":18.6689,"volume":52,"bid":18.6585,"ask":18.6792}
{"timestamp":"2018-10-27 14:28:05","price":18.7284,"volume":146,"bid":18.719,"ask":18.7384}
{"timestamp":"2018-10-27 14:28:06","price":18.7448,"volume":72,"bid":18.7345,"ask":18.7448}
{"timestamp":"2018-10-27 14:28:52","price":18.7484,"volume":185,"bid":18.7484,"ask":18.7593}
{"timestamp":"2018-10-27 14:28:53","price":18.6734,"volume":58,"bid":18.6629,"ask":18.6734}
{"timestamp":"2018-10-27 14:30:54","price":18.7524,"volume":241,"bid":18.7432,"ask":18.7621}
{"timestamp":"2018-10-27 14:31:13","price":18.7627,"volume":8,"bid":18.7627,"ask":18.7732}
{"timestamp":"2018-10-27 14:31:50","price":18.7024,"volume":8,"bid":18.6922,"ask":18.7024}
{"timestamp":"2018-10-27 14:32:54","price":18.7187,"volume":31,"bid":18.7089,"ask":18.7281}
{"timestamp":"2018-10-27 14:33:22","price":18.7337,"volume":3,"bid":18.7337,"ask":18.743}
{"timestamp":"2018-10-27 14:37:58","price":18.659,"volume":328,"bid":18.65,"ask":18.659}
{"timestamp":"2018-10-27 14:38:27","price":18.7455,"volume":328,"bid":18.7357,"ask":18.7554}
{"timestamp":"2018-10-27 14:38:55","price":18.7619,"volume":164,"bid":18.7517,"ask":18.7713}
{"timestamp":"2018-10-27 14:40:01","price":18.7474,"volume":251,"bid":18.7365,"ask":18.7579}
{"timestamp":"2018-10-27 14:41:59","price":18.7238,"volume":328,"bid":18.7134,"ask":18.7336}
{"timestamp":"2018-10-27 14:42:03","price":18.7926,"volume":13,"bid":18.7824,"ask":18.7926}
{"timestamp":"2018-10-27 14:42:58","price":18.6681,"volume":32,"bid":18.6577,"ask":18.6772}
{"timestamp":"2018-10-27 14:44:59","price":18.7139,"volume":33,"bid":18.705,"ask":18.7139}
{"timestamp":"2018-10-27 14:47:37","price":18.7243,"volume":8,"bid":18.7243,"ask":18.7348}
{"timestamp":"2018-10-27 14:50:54","price":18.7188,"volume":78,"bid":18.7096,"ask":18.7301}
{"timestamp":"2018-10-27 14:54:32","price":18.6781,"volume":5,"bid":18.6681,"ask":18.6876}
{"timestamp":"2018-10-27 14:58:19","price":18.7268,"volume":142,"bid":18.7171,"ask":18.736}
{"timestamp":"2018-10-27 15:01:40","price":18.6717,"volume":163,"bid":18.6621,"ask":18.6717}
{"timestamp":"2018-10-27 15:03:09","price":18.7607,"volume":14,"bid":18.7506,"ask":18.7717}
{"timestamp":"2018-10-27 15:03:13","price":18.76,"volume":26,"bid":18.7498,"ask":18.7698}
{"timestamp":"2018-10-27 15:03:54","price":18.7903,"volume":2,"bid":18.7796,"ask":18.8002}
{"timestamp":"2018-10-27 15:05:50","price":18.758,"volume":11,"bid":18.7479,"ask":18.7668}
{"timestamp":"2018-10-27 15:06:30","price":18.7265,"volume":8,"bid":18.7265,"ask":18.7363}
{"timestamp":"2018-10-27 15:07:41","price":18.7275,"volume":6,"bid":18.7171,"ask":18.7275}
{"timestamp":"2018-10-27 15:08:17","price":18.7709,"volume":257,"bid":18.7709,"ask":18.7803}
{"timestamp":"2018-10-27 15:09:14","price":18.792,"volume":656,"bid":18.7812,"ask":18.8027}
{"timestamp":"2018-10-27 15:09:23","price":18.7544,"volume":2,"bid":18.7442,"ask":18.7642}
{"timestamp":"2018-10-27 15:10:04","price":18.7587,"volume":328,"bid":18.7491,"ask":18.7685}
{"timestamp":"2018-10-27 15:10:17","price":18.7334,"volume":23,"bid":18.723,"ask":18.7439}
{"timestamp":"2018-10-27 15:10:32","price":18.7583,"volume":36,"bid":18.7478,"ask":18.7583}
{"timestamp":"2018-10-27 15:10:48","price":18.7846,"volume":328,"bid":18.7748,"ask":18.7943}
{"timestamp":"2018-10-27 15:11:15","price":18.8025,"volume":26,"bid":18.7927,"ask":18.8025}
{"timestamp":"2018-10-27 15:11:22","price":18.7999,"volume":242,"bid":18.7889,"ask":18.7999}
{"timestamp":"2018-10-27 15:12:50","price":18.7936,"volume":33,"bid":18.7832,"ask":18.8029}
{"timestamp":"2018-10-27 15:14:12","price":18.764,"volume":328,"bid":18.7544,"ask":18.7735}
{"timestamp":"2018-10-27 15:14:26","price":18.8448,"volume":328,"bid":18.8346,"ask":18.8551}
{"timestamp":"2018-10-27 15:14:57","price":18.7637,"volume":2,"bid":18.7542,"ask":18.7637}
{"timestamp":"2018-10-27 15:15:31","price":18.7628,"volume":179,"bid":18.7628,"ask":18.7736}
{"timestamp":"2018-10-27 15:17:15","price":18.7894,"volume":3,"bid":18.7794,"ask":18.7894}
{"timestamp":"2018-10-27 15:17:29","price":18.7418,"volume":328,"bid":18.732,"ask":18.7418}
{"timestamp":"2018-10-27 15:17:33","price":18.7594,"volume":26,"bid":18.7495,"ask":18.7594}
{"timestamp":"2018-10-27 15:20:16","price":18.8066,"volume":165,"bid":18.7967,"ask":18.8161}
{"timestamp":"2018-10-27 15:20:48","price":18.7946,"volume":36,"bid":18.7842,"ask":18.8045}
{"timestamp":"2018-10-27 15:20:55","price":18.7527,"volume":84,"bid":18.7433,"ask":18.7618}
{"timestamp":"2018-10-27 15:20:59","price":18.7759,"volume":3,"bid":18.7653,"ask":18.7859}
{"timestamp":"2018-10-27 15:22:10","price":18.7705,"volume":70,"bid":18.7612,"ask":18.7809}
{"timestamp":"2018-10-27 15:23:14","price":18.7348,"volume":43,"bid":18.7348,"ask":18.7458}
{"timestamp":"2018-10-27 15:25:01","price":18.7498,"volume":485,"bid":18.7406,"ask":18.7498}
{"timestamp":"2018-10-27 15:25:21","price":18.75,"volume":3,"bid":18.7407,"ask":18.7598}
{"timestamp":"2018-10-27 15:25:54","price":18.6822,"volume":4,"bid":18.6716,"ask":18.6916}
{"timestamp":"2018-10-27 15:28:42","price":18.8252,"volume":15,"bid":18.8138,"ask":18.8358}
{"timestamp":"2018-10-27 15:28:54","price":18.7671,"volume":66,"bid":18.7577,"ask":18.7768}
{"timestamp":"2018-10-27 15:28:55","price":18.7127,"volume":1,"bid":18.7127,"ask":18.7218}
{"timestamp":"2018-10-27 15:30:18","price":18.7368,"volume":373,"bid":18.7267,"ask":18.7467}
{"timestamp":"2018-10-27 15:33:27","price":18.7501,"volume":30,"bid":18.7403,"ask":18.7602}
{"timestamp":"2018-10-27 15:33:30","price":18.7815,"volume":463,"bid":18.7719,"ask":18.7815}
{"timestamp":"2018-10-27 15:33:30","price":18.7513,"volume":346,"bid":18.742,"ask":18.7619}
{"timestamp":"2018-10-27 15:33:59","price":18.8434,"volume":1,"bid":18.8336,"ask":18.8434}
{"timestamp":"2018-10-27 15:34:01","price":18.8211,"volume":12,"bid":18.8112,"ask":18.8211}
{"timestamp":"2018-10-27 15:34:08","price":18.8061,"volume":3,"bid":18.7961,"ask":18.8061}
{"timestamp":"2018-10-27 15:34:27","price":18.7852,"volume":3,"bid":18.7751,"ask":18.7946}
{"timestamp":"2018-10-27 15:34:57","price":18.7492,"volume":13,"bid":18.7387,"ask":18.7585}
{"timestamp":"2018-10-27 15:35:11","price":18.737,"volume":11,"bid":18.7269,"ask":18.7474}
{"timestamp":"2018-10-27 15:36:09","price":18.7675,"volume":46,"bid":18.7582,"ask":18.7774}
{"timestamp":"2018-10-27 15:36:10","price":18.7929,"volume":90,"bid":18.7823,"ask":18.803}
{"timestamp":"2018-10-27 15:36:14","price":18.7662,"volume":328,"bid":18.7559,"ask":18.7767}
{"timestamp":"2018-10-27 15:38:43","price":18.7767,"volume":2,"bid":18.7666,"ask":18.7865}
{"timestamp":"2018-10-27 15:39:50","price":18.8014,"volume":60,"bid":18.7916,"ask":18.8014}
{"timestamp":"2018-10-27 15:41:38","price":18.8628,"volume":36,"bid":18.8522,"ask":18.8628}
{"timestamp":"2018-10-27 15:49:47","price":18.7389,"volume":328,"bid":18.7293,"ask":18.7491}
{"timestamp":"2018-10-27 15:50:21","price":18.7704,"volume":328,"bid":18.7704,"ask":18.7807}
{"timestamp":"2018-10-27 15:52:40","price":18.7006,"volume":222,"bid":18.6906,"ask":18.7006}
{"timestamp":"2018-10-27 15:53:11","price":18.6461,"volume":164,"bid":18.6351,"ask":18.6564}
{"timestamp":"2018-10-27 15:53:29","price":18.7945,"volume":43,"bid":18.7851,"ask":18.7945}
{"timestamp":"2018-10-27 15:54:45","price":18.7834,"volume":22,"bid":18.7734,"ask":18.7834}
{"timestamp":"2018-10-27 15:56:09","price":18.7136,"volume":62,"bid":18.7044,"ask":18.7229}
{"timestamp":"2018-10-27 15:56:37","price":18.8143,"volume":2,"bid":18.8042,"ask":18.8245}
{"timestamp":"2018-10-27 15:58:38","price":18.7091,"volume":136,"bid":18.6992,"ask":18.7091}
{"timestamp":"2018-10-27 15:58:42","price":18.7637,"volume":16,"bid":18.7545,"ask":18.774}
{"timestamp":"2018-10-27 16:00:23","price":18.6667,"volume":328,"bid":18.6568,"ask":18.6667}
{"timestamp":"2018-10-27 16:00:27","price":18.676,"volume":328,"bid":18.6664,"ask":18.676}
{"timestamp":"2018-10-27 16:00:31","price":18.7049,"volume":365,"bid":18.6951,"ask":18.7144}
{"timestamp":"2018-10-27 16:00:31","price":18.6431,"volume":365,"bid":18.6332,"ask":18.653}
{"timestamp":"2018-10-27 16:03:57","price":18.7262,"volume":43,"bid":18.7164,"ask":18.7262}
{"timestamp":"2018-10-27 16:04:55","price":18.7085,"volume":9,"bid":18.698,"ask":18.7085}
{"timestamp":"2018-10-27 16:06:52","price":18.7415,"volume":19,"bid":18.7315,"ask":18.7514}
{"timestamp":"2018-10-27 16:07:24","price":18.7367,"volume":90,"bid":18.7262,"ask":18.7471}
{"timestamp":"2018-10-27 16:07:43","price":18.7707,"volume":680,"bid":18.7602,"ask":18.7707}
{"timestamp":"2018-10-27 16:08:18","price":18.7455,"volume":263,"bid":18.7356,"ask":18.7558}
{"timestamp":"2018-10-27 16:08:23","price":18.6988,"volume":33,"bid":18.6988,"ask":18.7082}
{"timestamp":"2018-10-27 16:09:10","price":18.6933,"volume":33,"bid":18.6837,"ask":18.7039}
{"timestamp":"2018-10-27 16:09:15","price":18.7058,"volume":2,"bid":18.6963,"ask":18.7164}
{"timestamp":"2018-10-27 16:09:34","price":18.72,"volume":66,"bid":18.7107,"ask":18.72}
{"timestamp":"2018-10-27 16:09:38","price":18.7307,"volume":11,"bid":18.7307,"ask":18.7406}
{"timestamp":"2018-10-27 16:09:38","price":18.7566,"volume":66,"bid":18.7474,"ask":18.7566}
{"timestamp":"2018-10-27 16:10:00","price":18.6394,"volume":820,"bid":18.6286,"ask":18.6499}
{"timestamp":"2018-10-27 16:10:10","price":18.661,"volume":32,"bid":18.6507,"ask":18.6706}
{"timestamp":"2018-10-27 16:10:15","price":18.6211,"volume":94,"bid":18.6211,"ask":18.6301}
{"timestamp":"2018-10-27 16:10:20","price":18.6367,"volume":33,"bid":18.6261,"ask":18.6465}
{"timestamp":"2018-10-27 16:10:26","price":18.675,"volume":11,"bid":18.6648,"ask":18.6841}
{"timestamp":"2018-10-27 16:10:43","price":18.7473,"volume":12,"bid":18.737,"ask":18.7473}
{"timestamp":"2018-10-27 16:10:53","price":18.6762,"volume":328,"bid":18.6657,"ask":18.6762}
{"timestamp":"2018-10-27 16:10:55","price":18.6648,"volume":328,"bid":18.6542,"ask":18.6648}
{"timestamp":"2018-10-27 16:10:56","price":18.6385,"volume":328,"bid":18.6275,"ask":18.6489}
{"timestamp":"2018-10-27 16:11:16","price":18.7007,"volume":97,"bid":18.6909,"ask":18.7103}
{"timestamp":"2018-10-27 16:11:18","price":18.7146,"volume":66,"bid":18.7047,"ask":18.7249}
{"timestamp":"2018-10-27 16:12:37","price":18.6254,"volume":33,"bid":18.6254,"ask":18.6346}
{"timestamp":"2018-10-27 16:12:37","price":18.6328,"volume":328,"bid":18.6225,"ask":18.6328}
{"timestamp":"2018-10-27 16:12:53","price":18.6247,"volume":6,"bid":18.6247,"ask":18.6352}
{"timestamp":"2018-10-27 16:13:02","price":18.6138,"volume":390,"bid":18.6043,"ask":18.6244}
{"timestamp":"2018-10-27 16:13:02","price":18.6744,"volume":350,"bid":18.6647,"ask":18.684}
{"timestamp":"2018-10-27 16:13:19","price":18.6222,"volume":23,"bid":18.6121,"ask":18.6315}
{"timestamp":"2018-10-27 16:13:30","price":18.6166,"volume":7,"bid":18.606,"ask":18.6166}
{"timestamp":"2018-10-27 16:13:32","price":18.6712,"volume":8,"bid":18.6609,"ask":18.6814}
{"timestamp":"2018-10-27 16:13:48","price":18.6828,"volume":27,"bid":18.6828,"ask":18.6935}
{"timestamp":"2018-10-27 16:13:54","price":18.6254,"volume":8,"bid":18.6146,"ask":18.6351}
{"timestamp":"2018-10-27 16:14:04","price":18.622,"volume":328,"bid":18.6122,"ask":18.6321}
{"timestamp":"2018-10-27 16:14:38","price":18.5675,"volume":80,"bid":18.5574,"ask":18.5675}
{"timestamp":"2018-10-27 16:14:49","price":18.5833,"volume":52,"bid":18.5736,"ask":18.5925}
{"timestamp":"2018-10-27 16:15:14","price":18.5452,"volume":80,"bid":18.535,"ask":18.5548}
{"timestamp":"2018-10-27 16:15:26","price":18.6,"volume":80,"bid":18.5898,"ask":18.6095}
{"timestamp":"2018-10-27 16:15:32","price":18.65,"volume":13,"bid":18.6395,"ask":18.6596}
{"timestamp":"2018-10-27 16:15:37","price":18.6843,"volume":9,"bid":18.6843,"ask":18.6951}
{"timestamp":"2018-10-27 16:16:06","price":18.6557,"volume":10,"bid":18.6457,"ask":18.6654}
{"timestamp":"2018-10-27 16:21:22","price":18.7521,"volume":8,"bid":18.7416,"ask":18.7624}
{"timestamp":"2018-10-27 16:21:41","price":18.6953,"volume":328,"bid":18.6855,"ask":18.7047}
{"timestamp":"2018-10-27 16:21:54","price":18.6894,"volume":17,"bid":18.6799,"ask":18.6999}
{"timestamp":"2018-10-27 16:22:13","price":18.7325,"volume":328,"bid":18.7325,"ask":18.7424}
{"timestamp":"2018-10-27 16:22:23","price":18.6896,"volume":820,"bid":18.6896,"ask":18.6993}
{"timestamp":"2018-10-27 16:22:25","price":18.6617,"volume":222,"bid":18.6524,"ask":18.6706}
{"timestamp":"2018-10-27 16:22:25","price":18.718,"volume":16,"bid":18.718,"ask":18.7278}
{"timestamp":"2018-10-27 16:22:25","price":18.6327,"volume":2,"bid":18.6327,"ask":18.6431}
{"timestamp":"2018-10-27 16:22:42","price":18.6942,"volume":976,"bid":18.6839,"ask":18.7038}
{"timestamp":"2018-10-27 16:23:20","price":18.6705,"volume":656,"bid":18.6604,"ask":18.6705}
{"timestamp":"2018-10-27 16:23:31","price":18.6323,"volume":10,"bid":18.622,"ask":18.6412}
{"timestamp":"2018-10-27 16:23:32","price":18.6042,"volume":3,"bid":18.5939,"ask":18.6143}
{"timestamp":"2018-10-27 16:27:10","price":18.6727,"volume":22,"bid":18.6616,"ask":18.6825}
{"timestamp":"2018-10-27 16:28:19","price":18.7156,"volume":87,"bid":18.705,"ask":18.7156}
{"timestamp":"2018-10-27 16:29:41","price":18.6697,"volume":1,"bid":18.6593,"ask":18.6697}
{"timestamp":"2018-10-27 16:30:10","price":18.6659,"volume":240,"bid":18.6555,"ask":18.676}
{"timestamp":"2018-10-27 16:30:41","price":18.6345,"volume":3,"bid":18.6239,"ask":18.6433}
{"timestamp":"2018-10-27 16:32:45","price":18.7472,"volume":10,"bid":18.7372,"ask":18.7472}
{"timestamp":"2018-10-27 16:32:57","price":18.7467,"volume":32,"bid":18.7366,"ask":18.7569}
{"timestamp":"2018-10-27 16:35:34","price":18.7641,"volume":107,"bid":18.7641,"ask":18.7743}
{"timestamp":"2018-10-27 16:40:39","price":18.7935,"volume":45,"bid":18.784,"ask":18.7935}
{"timestamp":"2018-10-27 16:41:13","price":18.73,"volume":10,"bid":18.73,"ask":18.7404}
{"timestamp":"2018-10-27 16:41:22","price":18.7611,"volume":3,"bid":18.7504,"ask":18.7706}
{"timestamp":"2018-10-27 16:41:41","price":18.7178,"volume":10,"bid":18.7087,"ask":18.7278}
{"timestamp":"2018-10-27 16:42:12","price":18.6985,"volume":328,"bid":18.6879,"ask":18.7098}
{"timestamp":"2018-10-27 16:42:51","price":18.7251,"volume":27,"bid":18.7153,"ask":18.7359}
{"timestamp":"2018-10-27 16:43:11","price":18.7082,"volume":29,"bid":18.7082,"ask":18.7177}
{"timestamp":"2018-10-27 16:43:14","price":18.7527,"volume":1,"bid":18.7527,"ask":18.7621}
{"timestamp":"2018-10-27 16:43:40","price":18.7198,"volume":8,"bid":18.7102,"ask":18.7198}
{"timestamp":"2018-10-27 16:45:15","price":18.7713,"volume":3,"bid":18.7614,"ask":18.7815}
{"timestamp":"2018-10-27 16:45:56","price":18.739,"volume":542,"bid":18.7289,"ask":18.7491}
{"timestamp":"2018-10-27 16:46:02","price":18.6832,"volume":50,"bid":18.6732,"ask":18.6832}
{"timestamp":"2018-10-27 16:46:04","price":18.7382,"volume":3,"bid":18.7278,"ask":18.7484}
{"timestamp":"2018-10-27 16:48:33","price":18.7241,"volume":15,"bid":18.7141,"ask":18.7241}
{"timestamp":"2018-10-27 16:48:43","price":18.8078,"volume":526,"bid":18.7977,"ask":18.8078}
{"timestamp":"2018-10-27 16:49:04","price":18.7579,"volume":328,"bid":18.7478,"ask":18.7579}
{"timestamp":"2018-10-27 16:49:38","price":18.737,"volume":328,"bid":18.7268,"ask":18.747}
{"timestamp":"2018-10-27 16:52:16","price":18.6905,"volume":5,"bid":18.6905,"ask":18.7009}
{"timestamp":"2018-10-27 16:52:52","price":18.7859,"volume":84,"bid":18.7757,"ask":18.796}
{"timestamp":"2018-10-27 16:53:17","price":18.7839,"volume":7,"bid":18.7746,"ask":18.7839}
{"timestamp":"2018-10-27 16:57:30","price":18.7792,"volume":55,"bid":18.7691,"ask":18.7891}
{"timestamp":"2018-10-27 16:57:43","price":18.7223,"volume":153,"bid":18.7121,"ask":18.7321}
{"timestamp":"2018-10-27 16:58:27","price":18.7049,"volume":264,"bid":18.6948,"ask":18.7049}
{"timestamp":"2018-10-27 16:58:31","price":18.7372,"volume":2,"bid":18.7278,"ask":18.7476}
{"timestamp":"2018-10-27 16:58:36","price":18.6927,"volume":18,"bid":18.6828,"ask":18.6927}
{"timestamp":"2018-10-27 16:59:17","price":18.761,"volume":60,"bid":18.7522,"ask":18.761}
{"timestamp":"2018-10-27 16:59:23","price":18.7176,"volume":23,"bid":18.7073,"ask":18.7277}
{"timestamp":"2018-10-27 16:59:59","price":18.7021,"volume":2,"bid":18.6924,"ask":18.7021}
{"timestamp":"2018-10-27 17:00:00","price":18.7355,"volume":32,"bid":18.7249,"ask":18.7355}
{"timestamp":"2018-10-27 17:00:50","price":18.7335,"volume":6,"bid":18.7232,"ask":18.744}
{"timestamp":"2018-10-27 17:03:25","price":18.7117,"volume":33,"bid":18.7117,"ask":18.7224}
{"timestamp":"2018-10-27 17:03:43","price":18.7316,"volume":328,"bid":18.7219,"ask":18.7408}
{"timestamp":"2018-10-27 17:05:52","price":18.68,"volume":20,"bid":18.6704,"ask":18.68}
{"timestamp":"2018-10-27 17:06:39","price":18.7725,"volume":1,"bid":18.7623,"ask":18.7822}
{"timestamp":"2018-10-27 17:07:02","price":18.6438,"volume":10,"bid":18.6438,"ask":18.654}
{"timestamp":"2018-10-27 17:07:05","price":18.6619,"volume":328,"bid":18.6519,"ask":18.6619}
{"timestamp":"2018-10-27 17:07:08","price":18.6317,"volume":10,"bid":18.6317,"ask":18.6421}
{"timestamp":"2018-10-27 17:07:38","price":18.6952,"volume":4,"bid":18.6851,"ask":18.704}
{"timestamp":"2018-10-27 17:07:59","price":18.6779,"volume":492,"bid":18.668,"ask":18.6873}
{"timestamp":"2018-10-27 17:07:59","price":18.6784,"volume":306,"bid":18.6679,"ask":18.689}
{"timestamp":"2018-10-27 17:08:07","price":18.675,"volume":99,"bid":18.6647,"ask":18.675}
{"timestamp":"2018-10-27 17:08:11","price":18.6684,"volume":36,"bid":18.6684,"ask":18.6782}
{"timestamp":"2018-10-27 17:08:41","price":18.6594,"volume":35,"bid":18.6492,"ask":18.6594}
{"timestamp":"2018-10-27 17:09:16","price":18.6836,"volume":16,"bid":18.6734,"ask":18.6836}
{"timestamp":"2018-10-27 17:09:55","price":18.7155,"volume":103,"bid":18.705,"ask":18.7155}
{"timestamp":"2018-10-27 17:12:38","price":18.6365,"volume":328,"bid":18.6263,"ask":18.6464}
{"timestamp":"2018-10-27 17:12:43","price":18.6363,"volume":9,"bid":18.6248,"ask":18.6465}
{"timestamp":"2018-10-27 17:13:04","price":18.7087,"volume":23,"bid":18.6988,"ask":18.7183}
{"timestamp":"2018-10-27 17:13:08","price":18.7584,"volume":12,"bid":18.7584,"ask":18.7684}
{"timestamp":"2018-10-27 17:13:12","price":18.6565,"volume":7,"bid":18.6565,"ask":18.6663}
{"timestamp":"2018-10-27 17:13:13","price":18.6485,"volume":23,"bid":18.6381,"ask":18.6581}
{"timestamp":"2018-10-27 17:14:45","price":18.7567,"volume":99,"bid":18.7469,"ask":18.7664}
{"timestamp":"2018-10-27 17:15:15","price":18.7284,"volume":8,"bid":18.719,"ask":18.7284}
{"timestamp":"2018-10-27 17:15:59","price":18.663,"volume":357,"bid":18.6525,"ask":18.672}
{"timestamp":"2018-10-27 17:16:54","price":18.7313,"volume":99,"bid":18.7213,"ask":18.7313}
{"timestamp":"2018-10-27 17:17:27","price":18.684,"volume":99,"bid":18.684,"ask":18.6942}
{"timestamp":"2018-10-27 17:17:52","price":18.6814,"volume":328,"bid":18.6719,"ask":18.691}
{"timestamp":"2018-10-27 17:20:52","price":18.7631,"volume":99,"bid":18.7533,"ask":18.7726}
{"timestamp":"2018-10-27 17:22:13","price":18.7134,"volume":63,"bid":18.703,"ask":18.7134}
{"timestamp":"2018-10-27 17:23:53","price":18.7648,"volume":4,"bid":18.7548,"ask":18.7747}
{"timestamp":"2018-10-27 17:24:10","price":18.7336,"volume":10,"bid":18.7236,"ask":18.7437}
{"timestamp":"2018-10-27 17:26:36","price":18.6652,"volume":150,"bid":18.6549,"ask":18.6753}
{"timestamp":"2018-10-27 17:26:56","price":18.7253,"volume":62,"bid":18.7144,"ask":18.7253}
{"timestamp":"2018-10-27 17:26:59","price":18.7399,"volume":492,"bid":18.7298,"ask":18.7498}
{"timestamp":"2018-10-27 17:27:46","price":18.747,"volume":3,"bid":18.7361,"ask":18.7569}
{"timestamp":"2018-10-27 17:27:48","price":18.7327,"volume":328,"bid":18.7225,"ask":18.7434}
{"timestamp":"2018-10-27 17:27:54","price":18.8022,"volume":230,"bid":18.7921,"ask":18.8118}
{"timestamp":"2018-10-27 17:29:02","price":18.7749,"volume":328,"bid":18.7644,"ask":18.7749}
{"timestamp":"2018-10-27 17:30:11","price":18.8141,"volume":30,"bid":18.8039,"ask":18.8141}
{"timestamp":"2018-10-27 17:30:29","price":18.7277,"volume":96,"bid":18.7169,"ask":18.7277}
{"timestamp":"2018-10-27 17:31:19","price":18.8112,"volume":60,"bid":18.8007,"ask":18.8205}
{"timestamp":"2018-10-27 17:31:57","price":18.7833,"volume":39,"bid":18.7746,"ask":18.7933}
{"timestamp":"2018-10-27 17:32:01","price":18.797,"volume":21,"bid":18.7865,"ask":18.8066}
{"timestamp":"2018-10-27 17:32:51","price":18.7626,"volume":7,"bid":18.7626,"ask":18.7724}
{"timestamp":"2018-10-27 17:32:53","price":18.7192,"volume":16,"bid":18.7192,"ask":18.7287}
{"timestamp":"2018-10-27 17:33:19","price":18.7323,"volume":473,"bid":18.7224,"ask":18.742}
{"timestamp":"2018-10-27 17:33:24","price":18.8674,"volume":12,"bid":18.8579,"ask":18.8765}
{"timestamp":"2018-10-27 17:33:49","price":18.7705,"volume":1,"bid":18.7608,"ask":18.7805}
{"timestamp":"2018-10-27 17:34:11","price":18.7231,"volume":70,"bid":18.7126,"ask":18.7325}
{"timestamp":"2018-10-27 17:34:32","price":18.6973,"volume":4,"bid":18.6879,"ask":18.7058}
{"timestamp":"2018-10-27 17:34:38","price":18.6304,"volume":1,"bid":18.6199,"ask":18.6398}
{"timestamp":"2018-10-27 17:34:41","price":18.7787,"volume":38,"bid":18.7787,"ask":18.7887}
{"timestamp":"2018-10-27 17:34:52","price":18.7028,"volume":45,"bid":18.6924,"ask":18.7028}
{"timestamp":"2018-10-27 17:35:26","price":18.7583,"volume":656,"bid":18.7492,"ask":18.7583}
{"timestamp":"2018-10-27 17:35:26","price":18.7383,"volume":328,"bid":18.7383,"ask":18.748}
{"timestamp":"2018-10-27 17:36:27","price":18.7043,"volume":328,"bid":18.6935,"ask":18.7134}
{"timestamp":"2018-10-27 17:36:37","price":18.787,"volume":19,"bid":18.7767,"ask":18.7963}
{"timestamp":"2018-10-27 17:36:38","price":18.7851,"volume":656,"bid":18.7746,"ask":18.7961}
{"timestamp":"2018-10-27 17:36:46","price":18.7152,"volume":1,"bid":18.7152,"ask":18.7245}
{"timestamp":"2018-10-27 17:36:52","price":18.6431,"volume":10,"bid":18.6327,"ask":18.652}
{"timestamp":"2018-10-27 17:36:56","price":18.7158,"volume":31,"bid":18.7063,"ask":18.7158}
{"timestamp":"2018-10-27 17:37:15","price":18.7266,"volume":4,"bid":18.7164,"ask":18.7364}
{"timestamp":"2018-10-27 17:37:55","price":18.6503,"volume":113,"bid":18.6406,"ask":18.6613}
{"timestamp":"2018-10-27 17:38:40","price":18.7468,"volume":1,"bid":18.7361,"ask":18.7565}
{"timestamp":"2018-10-27 17:39:56","price":18.749,"volume":99,"bid":18.739,"ask":18.7589}
{"timestamp":"2018-10-27 17:44:19","price":18.7036,"volume":10,"bid":18.6933,"ask":18.7136}
{"timestamp":"2018-10-27 17:44:19","price":18.6621,"volume":12,"bid":18.6523,"ask":18.6707}
{"timestamp":"2018-10-27 17:45:21","price":18.6908,"volume":7,"bid":18.6807,"ask":18.7012}
{"timestamp":"2018-10-27 17:45:50","price":18.7607,"volume":3,"bid":18.7505,"ask":18.7708}
{"timestamp":"2018-10-27 17:47:36","price":18.7405,"volume":111,"bid":18.7294,"ask":18.751}
{"timestamp":"2018-10-27 17:47:45","price":18.7346,"volume":52,"bid":18.7239,"ask":18.7449}
{"timestamp":"2018-10-27 17:49:25","price":18.7078,"volume":820,"bid":18.6975,"ask":18.7173}
{"timestamp":"2018-10-27 17:50:17","price":18.7182,"volume":99,"bid":18.7077,"ask":18.7282}
{"timestamp":"2018-10-27 17:50:59","price":18.7114,"volume":38,"bid":18.7014,"ask":18.7114}
{"timestamp":"2018-10-27 17:52:13","price":18.7308,"volume":40,"bid":18.7308,"ask":18.7407}
{"timestamp":"2018-10-27 17:53:48","price":18.7489,"volume":32,"bid":18.7395,"ask":18.7489}
{"timestamp":"2018-10-27 17:56:48","price":18.7377,"volume":11,"bid":18.7274,"ask":18.7377}
{"timestamp":"2018-10-27 17:57:21","price":18.7704,"volume":23,"bid":18.7605,"ask":18.7814}
{"timestamp":"2018-10-27 17:57:23","price":18.7142,"volume":18,"bid":18.7041,"ask":18.7142}
{"timestamp":"2018-10-27 17:58:35","price":18.7575,"volume":54,"bid":18.747,"ask":18.7672}
{"timestamp":"2018-10-27 17:58:48","price":18.7413,"volume":14,"bid":18.7316,"ask":18.7413}
{"timestamp":"2018-10-27 17:59:24","price":18.6863,"volume":27,"bid":18.6753,"ask":18.6956}
{"timestamp":"2018-10-27 18:00:06","price":18.7337,"volume":492,"bid":18.7234,"ask":18.7337}
{"timestamp":"2018-10-27 18:03:43","price":18.7207,"volume":71,"bid":18.7105,"ask":18.7307}
{"timestamp":"2018-10-27 18:03:48","price":18.706,"volume":99,"bid":18.6957,"ask":18.7158}
{"timestamp":"2018-10-27 18:04:37","price":18.7961,"volume":3,"bid":18.7862,"ask":18.7961}
{"timestamp":"2018-10-27 18:08:00","price":18.722,"volume":364,"bid":18.7115,"ask":18.7321}
{"timestamp":"2018-10-27 18:09:31","price":18.6993,"volume":17,"bid":18.689,"ask":18.6993}
{"timestamp":"2018-10-27 18:09:37","price":18.7404,"volume":56,"bid":18.7296,"ask":18.7499}
{"timestamp":"2018-10-27 18:09:37","price":18.7812,"volume":43,"bid":18.7717,"ask":18.7914}
{"timestamp":"2018-10-27 18:09:58","price":18.7351,"volume":17,"bid":18.7249,"ask":18.7449}
{"timestamp":"2018-10-27 18:12:34","price":18.7229,"volume":656,"bid":18.7139,"ask":18.7229}
{"timestamp":"2018-10-27 18:14:55","price":18.7349,"volume":10,"bid":18.725,"ask":18.7445}
{"timestamp":"2018-10-27 18:15:12","price":18.744,"volume":1,"bid":18.734,"ask":18.744}
{"timestamp":"2018-10-27 18:15:15","price":18.7939,"volume":208,"bid":18.7939,"ask":18.8037}
{"timestamp":"2018-10-27 18:15:20","price":18.7579,"volume":1,"bid":18.7484,"ask":18.7579}
{"timestamp":"2018-10-27 18:17:16","price":18.7146,"volume":299,"bid":18.7052,"ask":18.7253}
{"timestamp":"2018-10-27 18:19:40","price":18.8114,"volume":99,"bid":18.801,"ask":18.8213}
{"timestamp":"2018-10-27 18:23:43","price":18.7624,"volume":99,"bid":18.7518,"ask":18.771}
{"timestamp":"2018-10-27 18:23:55","price":18.8135,"volume":62,"bid":18.8135,"ask":18.8244}
{"timestamp":"2018-10-27 18:23:56","price":18.7775,"volume":30,"bid":18.7673,"ask":18.7775}
{"timestamp":"2018-10-27 18:24:03","price":18.762,"volume":99,"bid":18.7522,"ask":18.7723}
{"timestamp":"2018-10-27 18:27:14","price":18.7957,"volume":4,"bid":18.7855,"ask":18.8058}
{"timestamp":"2018-10-27 18:27:36","price":18.7823,"volume":138,"bid":18.7711,"ask":18.7919}
{"timestamp":"2018-10-27 18:28:11","price":18.731,"volume":50,"bid":18.721,"ask":18.7405}
{"timestamp":"2018-10-27 18:28:40","price":18.8159,"volume":15,"bid":18.8057,"ask":18.8159}
{"timestamp":"2018-10-27 18:29:16","price":18.8085,"volume":33,"bid":18.798,"ask":18.8182}
{"timestamp":"2018-10-27 18:32:26","price":18.814,"volume":253,"bid":18.814,"ask":18.8243}
{"timestamp":"2018-10-27 18:35:00","price":18.755,"volume":86,"bid":18.7449,"ask":18.7649}
{"timestamp":"2018-10-27 18:35:47","price":18.7415,"volume":43,"bid":18.7319,"ask":18.751}
{"timestamp":"2018-10-27 18:36:06","price":18.7804,"volume":2,"bid":18.77,"ask":18.7905}
{"timestamp":"2018-10-27 18:38:53","price":18.7984,"volume":492,"bid":18.7888,"ask":18.7984}
{"timestamp":"2018-10-27 18:40:46","price":18.8328,"volume":58,"bid":18.8223,"ask":18.8328}
{"timestamp":"2018-10-27 18:51:30","price":18.7564,"volume":840,"bid":18.7564,"ask":18.7665}
{"timestamp":"2018-10-27 18:51:47","price":18.8233,"volume":17,"bid":18.8122,"ask":18.833}
{"timestamp":"2018-10-27 18:54:47","price":18.8364,"volume":33,"bid":18.8263,"ask":18.8456}
{"timestamp":"2018-10-27 18:55:17","price":18.8162,"volume":122,"bid":18.8162,"ask":18.8264}
{"timestamp":"2018-10-27 18:55:37","price":18.8727,"volume":317,"bid":18.8616,"ask":18.8832}
{"timestamp":"2018-10-27 18:55:48","price":18.8989,"volume":26,"bid":18.8888,"ask":18.9094}
{"timestamp":"2018-10-27 18:56:09","price":18.7956,"volume":26,"bid":18.7854,"ask":18.806}
{"timestamp":"2018-10-27 18:56:23","price":18.8325,"volume":20,"bid":18.8227,"ask":18.8325}
{"timestamp":"2018-10-27 18:56:46","price":18.8422,"volume":1565,"bid":18.8317,"ask":18.8514}
{"timestamp":"2018-10-27 18:56:48","price":18.892,"volume":27,"bid":18.882,"ask":18.892}
{"timestamp":"2018-10-27 18:57:19","price":18.8757,"volume":26,"bid":18.8757,"ask":18.886}
{"timestamp":"2018-10-27 18:57:29","price":18.8295,"volume":26,"bid":18.8183,"ask":18.8408}
{"timestamp":"2018-10-27 18:58:02","price":18.8347,"volume":48,"bid":18.825,"ask":18.8347}
{"timestamp":"2018-10-27 18:58:03","price":18.8034,"volume":9,"bid":18.7934,"ask":18.8126}
{"timestamp":"2018-10-27 18:58:37","price":18.8183,"volume":26,"bid":18.8183,"ask":18.828}
{"timestamp":"2018-10-27 18:59:17","price":18.8634,"volume":26,"bid":18.8527,"ask":18.8634}
{"timestamp":"2018-10-27 18:59:39","price":18.8346,"volume":21,"bid":18.8244,"ask":18.8442}
{"timestamp":"2018-10-27 19:03:01","price":18.8356,"volume":26,"bid":18.8248,"ask":18.8454}
{"timestamp":"2018-10-27 19:03:18","price":18.8241,"volume":10,"bid":18.8241,"ask":18.8337}
{"timestamp":"2018-10-27 19:03:38","price":18.8767,"volume":9,"bid":18.8669,"ask":18.8862}
{"timestamp":"2018-10-27 19:07:00","price":18.7584,"volume":26,"bid":18.7481,"ask":18.7681}
{"timestamp":"2018-10-27 19:14:52","price":18.7975,"volume":61,"bid":18.7873,"ask":18.8073}
{"timestamp":"2018-10-27 19:15:15","price":18.8002,"volume":328,"bid":18.8002,"ask":18.8104}
{"timestamp":"2018-10-27 19:17:03","price":18.7546,"volume":3,"bid":18.7445,"ask":18.7645}
{"timestamp":"2018-10-27 19:17:23","price":18.8195,"volume":656,"bid":18.8087,"ask":18.8292}
{"timestamp":"2018-10-27 19:19:56","price":18.8054,"volume":1,"bid":18.7951,"ask":18.8155}
{"timestamp":"2018-10-27 19:25:11","price":18.751,"volume":3,"bid":18.751,"ask":18.7615}
{"timestamp":"2018-10-27 19:26:16","price":18.727,"volume":33,"bid":18.7164,"ask":18.7369}
{"timestamp":"2018-10-27 19:29:04","price":18.6943,"volume":477,"bid":18.6943,"ask":18.7049}
{"timestamp":"2018-10-27 19:29:28","price":18.685,"volume":33,"bid":18.6755,"ask":18.685}
{"timestamp":"2018-10-27 19:29:30","price":18.7907,"volume":14,"bid":18.7809,"ask":18.8009}
{"timestamp":"2018-10-27 19:29:51","price":18.758,"volume":7,"bid":18.7482,"ask":18.758}
{"timestamp":"2018-10-27 19:30:52","price":18.7353,"volume":7,"bid":18.7353,"ask":18.7447}
{"timestamp":"2018-10-27 19:32:12","price":18.7519,"volume":204,"bid":18.7519,"ask":18.7622}
{"timestamp":"2018-10-27 19:37:02","price":18.7298,"volume":13,"bid":18.7193,"ask":18.7398}
{"timestamp":"2018-10-27 19:45:02","price":18.8448,"volume":231,"bid":18.8349,"ask":18.8548}
{"timestamp":"2018-10-27 19:46:22","price":18.832,"volume":853,"bid":18.8218,"ask":18.8416}
{"timestamp":"2018-10-27 19:58:30","price":18.8414,"volume":1,"bid":18.8307,"ask":18.8526}
{"timestamp":"2018-10-27 19:58:52","price":18.7927,"volume":129,"bid":18.784,"ask":18.7927}
{"timestamp":"2018-10-27 19:59:13","price":18.8462,"volume":114,"bid":18.8366,"ask":18.8462}
{"timestamp":"2018-10-27 19:59:34","price":18.8154,"volume":1,"bid":18.8048,"ask":18.8154}
{"timestamp":"2018-10-27 20:00:37","price":18.7599,"volume":280,"bid":18.7489,"ask":18.7599}
{"timestamp":"2018-10-27 20:02:12","price":18.7939,"volume":265,"bid":18.7836,"ask":18.7939}
{"timestamp":"2018-10-27 20:04:07","price":18.7806,"volume":2,"bid":18.7696,"ask":18.7899}
{"timestamp":"2018-10-27 20:05:33","price":18.7684,"volume":3967,"bid":18.7581,"ask":18.7684}
{"timestamp":"2018-10-27 20:07:05","price":18.7964,"volume":7,"bid":18.7865,"ask":18.8064}
{"timestamp":"2018-10-27 20:08:56","price":18.7522,"volume":57,"bid":18.7522,"ask":18.7617}
{"timestamp":"2018-10-27 20:09:27","price":18.6931,"volume":4,"bid":18.6828,"ask":18.703}
{"timestamp":"2018-10-27 20:09:49","price":18.6834,"volume":78,"bid":18.674,"ask":18.6931}
{"timestamp":"2018-10-27 20:10:13","price":18.834,"volume":1,"bid":18.8238,"ask":18.8446}
{"timestamp":"2018-10-27 20:10:23","price":18.6635,"volume":19,"bid":18.654,"ask":18.6736}
{"timestamp":"2018-10-27 20:10:52","price":18.7472,"volume":20,"bid":18.7365,"ask":18.7472}
{"timestamp":"2018-10-27 20:11:06","price":18.8099,"volume":7,"bid":18.7997,"ask":18.8099}
{"timestamp":"2018-10-27 20:11:43","price":18.6888,"volume":3,"bid":18.6775,"ask":18.6888}
{"timestamp":"2018-10-27 20:12:23","price":18.7049,"volume":2,"bid":18.694,"ask":18.7049}
{"timestamp":"2018-10-27 20:12:30","price":18.737,"volume":7,"bid":18.727,"ask":18.7468}
{"timestamp":"2018-10-27 20:13:07","price":18.7114,"volume":804,"bid":18.7019,"ask":18.7208}
{"timestamp":"2018-10-27 20:13:26","price":18.7751,"volume":820,"bid":18.7751,"ask":18.7849}
{"timestamp":"2018-10-27 20:16:23","price":18.7345,"volume":106,"bid":18.7244,"ask":18.7439}
{"timestamp":"2018-10-27 20:17:34","price":18.7271,"volume":7,"bid":18.7271,"ask":18.7362}
{"timestamp":"2018-10-27 20:21:03","price":18.7888,"volume":1,"bid":18.7781,"ask":18.7888}
{"timestamp":"2018-10-27 20:21:17","price":18.7438,"volume":310,"bid":18.7438,"ask":18.7539}
{"timestamp":"2018-10-27 20:21:22","price":18.7809,"volume":368,"bid":18.7711,"ask":18.7909}
{"timestamp":"2018-10-27 20:21:41","price":18.7317,"volume":122,"bid":18.7203,"ask":18.7423}
{"timestamp":"2018-10-27 20:25:03","price":18.7734,"volume":19,"bid":18.7632,"ask":18.7835}
{"timestamp":"2018-10-27 20:25:33","price":18.7886,"volume":122,"bid":18.7787,"ask":18.7886}
{"timestamp":"2018-10-27 20:37:06","price":18.8078,"volume":15,"bid":18.7983,"ask":18.8078}
{"timestamp":"2018-10-27 20:39:15","price":18.8127,"volume":7,"bid":18.803,"ask":18.823}
{"timestamp":"2018-10-27 20:41:23","price":18.8801,"volume":19,"bid":18.8697,"ask":18.8901}
{"timestamp":"2018-10-27 20:43:25","price":18.8093,"volume":4,"bid":18.7987,"ask":18.8196}
{"timestamp":"2018-10-27 20:45:53","price":18.843,"volume":1,"bid":18.8322,"ask":18.843}
{"timestamp":"2018-10-27 20:46:17","price":18.7698,"volume":7,"bid":18.7698,"ask":18.7798}
{"timestamp":"2018-10-27 20:50:13","price":18.7775,"volume":10,"bid":18.7683,"ask":18.7881}
{"timestamp":"2018-10-27 20:50:17","price":18.7513,"volume":1,"bid":18.7409,"ask":18.7613}
{"timestamp":"2018-10-27 20:51:08","price":18.6977,"volume":1,"bid":18.6977,"ask":18.7077}
{"timestamp":"2018-10-27 20:53:47","price":18.675,"volume":23,"bid":18.6647,"ask":18.6849}
{"timestamp":"2018-10-27 20:53:51","price":18.7028,"volume":9,"bid":18.7028,"ask":18.713}
{"timestamp":"2018-10-27 20:56:37","price":18.8136,"volume":16,"bid":18.8035,"ask":18.8136}
{"timestamp":"2018-10-27 20:56:39","price":18.7982,"volume":33,"bid":18.7882,"ask":18.7982}
{"timestamp":"2018-10-27 20:58:57","price":18.738,"volume":7,"bid":18.7284,"ask":18.738}
{"timestamp":"2018-10-27 20:59:52","price":18.7314,"volume":263,"bid":18.7314,"ask":18.7415}
{"timestamp":"2018-10-27 21:01:47","price":18.7857,"volume":195,"bid":18.7755,"ask":18.7958}
{"timestamp":"2018-10-27 21:02:18","price":18.7893,"volume":324,"bid":18.7788,"ask":18.7893}
{"timestamp":"2018-10-27 21:03:45","price":18.6681,"volume":132,"bid":18.658,"ask":18.6681}
{"timestamp":"2018-10-27 21:03:47","price":18.7183,"volume":83,"bid":18.7078,"ask":18.7278}
{"timestamp":"2018-10-27 21:03:51","price":18.7378,"volume":68,"bid":18.728,"ask":18.7378}
{"timestamp":"2018-10-27 21:03:55","price":18.6906,"volume":66,"bid":18.6906,"ask":18.7006}
{"timestamp":"2018-10-27 21:04:02","price":18.7,"volume":51,"bid":18.6896,"ask":18.7}
{"timestamp":"2018-10-27 21:04:05","price":18.7222,"volume":18,"bid":18.7117,"ask":18.7222}
{"timestamp":"2018-10-27 21:05:02","price":18.7524,"volume":7,"bid":18.7415,"ask":18.7524}
{"timestamp":"2018-10-27 21:07:11","price":18.6391,"volume":7,"bid":18.6295,"ask":18.6486}
{"timestamp":"2018-10-27 21:07:17","price":18.7747,"volume":7,"bid":18.7641,"ask":18.7851}
{"timestamp":"2018-10-27 21:08:23","price":18.8252,"volume":184,"bid":18.815,"ask":18.8348}
{"timestamp":"2018-10-27 21:09:51","price":18.7359,"volume":7,"bid":18.7259,"ask":18.7359}
{"timestamp":"2018-10-27 21:10:07","price":18.8189,"volume":7,"bid":18.8098,"ask":18.8286}
{"timestamp":"2018-10-27 21:11:35","price":18.6871,"volume":8,"bid":18.6871,"ask":18.6964}
{"timestamp":"2018-10-27 21:11:49","price":18.6968,"volume":428,"bid":18.686,"ask":18.7068}
{"timestamp":"2018-10-27 21:14:37","price":18.7406,"volume":7,"bid":18.7303,"ask":18.7406}
{"timestamp":"2018-10-27 21:15:48","price":18.7869,"volume":30,"bid":18.7763,"ask":18.7964}
{"timestamp":"2018-10-27 21:16:03","price":18.6996,"volume":11,"bid":18.6904,"ask":18.6996}
{"timestamp":"2018-10-27 21:18:28","price":18.7235,"volume":148,"bid":18.7136,"ask":18.7235}
{"timestamp":"2018-10-27 21:18:39","price":18.7542,"volume":16,"bid":18.7441,"ask":18.7647}
{"timestamp":"2018-10-27 21:18:48","price":18.7245,"volume":249,"bid":18.7136,"ask":18.7351}
{"timestamp":"2018-10-27 21:19:10","price":18.7007,"volume":4,"bid":18.7007,"ask":18.7102}
{"timestamp":"2018-10-27 21:19:20","price":18.7364,"volume":7,"bid":18.7267,"ask":18.7364}
{"timestamp":"2018-10-27 21:24:48","price":18.6713,"volume":7,"bid":18.6713,"ask":18.6811}
{"timestamp":"2018-10-27 21:25:23","price":18.7189,"volume":13,"bid":18.7092,"ask":18.7294}
{"timestamp":"2018-10-27 21:26:18","price":18.7626,"volume":1,"bid":18.7532,"ask":18.7626}
{"timestamp":"2018-10-27 21:27:30","price":18.7076,"volume":28,"bid":18.7076,"ask":18.717}
{"timestamp":"2018-10-27 21:28:26","price":18.7879,"volume":33,"bid":18.7879,"ask":18.7978}
{"timestamp":"2018-10-27 21:28:34","price":18.7451,"volume":106,"bid":18.7451,"ask":18.7552}
{"timestamp":"2018-10-27 21:29:05","price":18.6834,"volume":209,"bid":18.673,"ask":18.6926}
{"timestamp":"2018-10-27 21:29:32","price":18.6941,"volume":23,"bid":18.6835,"ask":18.7039}
{"timestamp":"2018-10-27 21:29:41","price":18.814,"volume":20,"bid":18.8039,"ask":18.824}
{"timestamp":"2018-10-27 21:29:41","price":18.7411,"volume":112,"bid":18.7307,"ask":18.7514}
{"timestamp":"2018-10-27 21:29:43","price":18.7649,"volume":14,"bid":18.7548,"ask":18.7649}
{"timestamp":"2018-10-27 21:29:44","price":18.7699,"volume":67,"bid":18.7699,"ask":18.7797}
{"timestamp":"2018-10-27 21:29:56","price":18.7006,"volume":26,"bid":18.6911,"ask":18.7006}
{"timestamp":"2018-10-27 21:30:12","price":18.7614,"volume":26,"bid":18.7517,"ask":18.7614}
{"timestamp":"2018-10-27 21:32:11","price":18.7333,"volume":60,"bid":18.7235,"ask":18.7435}
{"timestamp":"2018-10-27 21:32:14","price":18.6851,"volume":163,"bid":18.6761,"ask":18.6959}
{"timestamp":"2018-10-27 21:32:55","price":18.7369,"volume":79,"bid":18.7258,"ask":18.7471}
{"timestamp":"2018-10-27 21:34:18","price":18.6722,"volume":8,"bid":18.6629,"ask":18.6722}
{"timestamp":"2018-10-27 21:35:57","price":18.7271,"volume":38,"bid":18.716,"ask":18.7372}
{"timestamp":"2018-10-27 21:37:36","price":18.6873,"volume":3,"bid":18.6777,"ask":18.6965}
{"timestamp":"2018-10-27 21:39:05","price":18.6738,"volume":4,"bid":18.6636,"ask":18.6738}
{"timestamp":"2018-10-27 21:42:08","price":18.6409,"volume":48,"bid":18.6309,"ask":18.6509}
{"timestamp":"2018-10-27 21:43:31","price":18.6558,"volume":5,"bid":18.647,"ask":18.6661}
{"timestamp":"2018-10-27 21:45:10","price":18.6757,"volume":15,"bid":18.6757,"ask":18.6855}
{"timestamp":"2018-10-27 21:45:54","price":18.6707,"volume":111,"bid":18.6601,"ask":18.6808}
{"timestamp":"2018-10-27 21:45:58","price":18.699,"volume":20,"bid":18.6894,"ask":18.7083}
{"timestamp":"2018-10-27 21:51:10","price":18.6307,"volume":77,"bid":18.6197,"ask":18.6409}
{"timestamp":"2018-10-27 21:57:11","price":18.6714,"volume":4,"bid":18.6602,"ask":18.6812}
{"timestamp":"2018-10-27 21:58:34","price":18.6326,"volume":341,"bid":18.623,"ask":18.6424}
{"timestamp":"2018-10-27 21:59:18","price":18.6221,"volume":22,"bid":18.6132,"ask":18.6322}
{"timestamp":"2018-10-27 21:59:22","price":18.6282,"volume":7,"bid":18.6176,"ask":18.639}
{"timestamp":"2018-10-27 21:59:32","price":18.68,"volume":64,"bid":18.68,"ask":18.6905}
{"timestamp":"2018-10-27 21:59:42","price":18.656,"volume":18,"bid":18.656,"ask":18.666}
{"timestamp":"2018-10-27 22:00:54","price":18.5911,"volume":17,"bid":18.5806,"ask":18.6011}
{"timestamp":"2018-10-27 22:00:57","price":18.621,"volume":26,"bid":18.6101,"ask":18.631}
{"timestamp":"2018-10-27 22:00:59","price":18.6557,"volume":4,"bid":18.6452,"ask":18.6656}
{"timestamp":"2018-10-27 22:01:15","price":18.6214,"volume":6,"bid":18.6109,"ask":18.6214}
{"timestamp":"2018-10-27 22:01:16","price":18.6281,"volume":17,"bid":18.6187,"ask":18.6386}
{"timestamp":"2018-10-27 22:01:19","price":18.657,"volume":33,"bid":18.6468,"ask":18.6674}
{"timestamp":"2018-10-27 22:01:29","price":18.6076,"volume":548,"bid":18.5973,"ask":18.617}
{"timestamp":"2018-10-27 22:01:35","price":18.6017,"volume":23,"bid":18.5919,"ask":18.6017}
{"timestamp":"2018-10-27 22:01:39","price":18.454,"volume":3,"bid":18.4448,"ask":18.454}
{"timestamp":"2018-10-27 22:01:40","price":18.5293,"volume":3202,"bid":18.5193,"ask":18.5387}
{"timestamp":"2018-10-27 22:01:42","price":18.4863,"volume":64,"bid":18.4764,"ask":18.4863}
{"timestamp":"2018-10-27 22:01:44","price":18.4289,"volume":4,"bid":18.4185,"ask":18.4399}
{"timestamp":"2018-10-27 22:01:45","price":18.482,"volume":2314,"bid":18.482,"ask":18.4925}
{"timestamp":"2018-10-27 22:01:49","price":18.5215,"volume":39,"bid":18.5215,"ask":18.5318}
{"timestamp":"2018-10-27 22:01:56","price":18.5683,"volume":1,"bid":18.5579,"ask":18.5785}
{"timestamp":"2018-10-27 22:02:01","price":18.5358,"volume":40,"bid":18.5258,"ask":18.5458}
{"timestamp":"2018-10-27 22:02:03","price":18.6576,"volume":7,"bid":18.6483,"ask":18.6576}
{"timestamp":"2018-10-27 22:02:17","price":18.5641,"volume":64,"bid":18.5641,"ask":18.5748}
{"timestamp":"2018-10-27 22:02:17","price":18.5628,"volume":11,"bid":18.5521,"ask":18.5628}
{"timestamp":"2018-10-27 22:02:18","price":18.4641,"volume":37,"bid":18.4543,"ask":18.4737}
{"timestamp":"2018-10-27 22:02:18","price":18.5054,"volume":57,"bid":18.4955,"ask":18.5167}
{"timestamp":"2018-10-27 22:02:22","price":18.4639,"volume":7,"bid":18.4532,"ask":18.4734}
{"timestamp":"2018-10-27 22:02:35","price":18.5744,"volume":24,"bid":18.5744,"ask":18.5845}
{"timestamp":"2018-10-27 22:02:54","price":18.5588,"volume":328,"bid":18.5588,"ask":18.5687}
{"timestamp":"2018-10-27 22:03:00","price":18.5432,"volume":1299,"bid":18.534,"ask":18.5432}
{"timestamp":"2018-10-27 22:03:15","price":18.5053,"volume":983,"bid":18.4952,"ask":18.516}
{"timestamp":"2018-10-27 22:05:06","price":18.6118,"volume":158,"bid":18.6118,"ask":18.6226}
{"timestamp":"2018-10-27 22:06:01","price":18.5761,"volume":658,"bid":18.5661,"ask":18.5855}
{"timestamp":"2018-10-27 22:06:58","price":18.571,"volume":10,"bid":18.5606,"ask":18.5807}
{"timestamp":"2018-10-27 22:07:12","price":18.5889,"volume":7,"bid":18.5793,"ask":18.5982}
{"timestamp":"2018-10-27 22:07:36","price":18.5629,"volume":66,"bid":18.5629,"ask":18.5731}
{"timestamp":"2018-10-27 22:08:49","price":18.5834,"volume":26,"bid":18.5736,"ask":18.5936}
{"timestamp":"2018-10-27 22:09:29","price":18.617,"volume":7,"bid":18.6073,"ask":18.617}
{"timestamp":"2018-10-27 22:12:31","price":18.6007,"volume":34,"bid":18.5899,"ask":18.6106}
{"timestamp":"2018-10-27 22:14:07","price":18.6536,"volume":44,"bid":18.6536,"ask":18.6636}
{"timestamp":"2018-10-27 22:16:34","price":18.7055,"volume":4,"bid":18.696,"ask":18.7055}
{"timestamp":"2018-10-27 22:19:32","price":18.6709,"volume":7,"bid":18.6619,"ask":18.6816}
{"timestamp":"2018-10-27 22:20:06","price":18.7077,"volume":7,"bid":18.6975,"ask":18.7077}
{"timestamp":"2018-10-27 22:22:56","price":18.6655,"volume":122,"bid":18.6557,"ask":18.6655}
{"timestamp":"2018-10-27 22:24:00","price":18.6442,"volume":27,"bid":18.6442,"ask":18.6546}
{"timestamp":"2018-10-27 22:25:53","price":18.6672,"volume":7,"bid":18.6672,"ask":18.6773}
{"timestamp":"2018-10-27 22:26:26","price":18.6934,"volume":43,"bid":18.6842,"ask":18.6934}
{"timestamp":"2018-10-27 22:29:49","price":18.7563,"volume":7,"bid":18.7563,"ask":18.7668}
{"timestamp":"2018-10-27 22:30:38","price":18.7,"volume":1,"bid":18.689,"ask":18.7}
{"timestamp":"2018-10-27 22:34:15","price":18.6767,"volume":322,"bid":18.6767,"ask":18.6878}
{"timestamp":"2018-10-27 22:37:14","price":18.7174,"volume":18,"bid":18.707,"ask":18.7273}
{"timestamp":"2018-10-27 22:38:47","price":18.688,"volume":1,"bid":18.6783,"ask":18.6974}
{"timestamp":"2018-10-27 22:39:07","price":18.7136,"volume":31,"bid":18.7033,"ask":18.7229}
{"timestamp":"2018-10-27 22:39:59","price":18.7647,"volume":22,"bid":18.7647,"ask":18.7743}
{"timestamp":"2018-10-27 22:40:26","price":18.7141,"volume":60,"bid":18.7037,"ask":18.7243}
{"timestamp":"2018-10-27 22:40:36","price":18.739,"volume":11,"bid":18.7288,"ask":18.7488}
{"timestamp":"2018-10-27 22:44:46","price":18.7393,"volume":160,"bid":18.7285,"ask":18.7393}
{"timestamp":"2018-10-27 22:46:05","price":18.7374,"volume":104,"bid":18.7272,"ask":18.748}
{"timestamp":"2018-10-27 22:47:10","price":18.7043,"volume":1,"bid":18.6946,"ask":18.7043}
{"timestamp":"2018-10-27 22:48:48","price":18.6901,"volume":5,"bid":18.6807,"ask":18.7005}
{"timestamp":"2018-10-27 22:55:50","price":18.7375,"volume":109,"bid":18.727,"ask":18.7477}
{"timestamp":"2018-10-27 22:55:58","price":18.7952,"volume":328,"bid":18.7849,"ask":18.8053}
{"timestamp":"2018-10-27 22:56:10","price":18.8142,"volume":82,"bid":18.8038,"ask":18.8239}
{"timestamp":"2018-10-27 22:57:02","price":18.7811,"volume":3,"bid":18.7811,"ask":18.7912}
{"timestamp":"2018-10-27 22:59:47","price":18.6849,"volume":54,"bid":18.6849,"ask":18.6945}
{"timestamp":"2018-10-27 23:07:23","price":18.7238,"volume":15,"bid":18.7238,"ask":18.7348}
{"timestamp":"2018-10-27 23:12:05","price":18.692,"volume":2,"bid":18.6819,"ask":18.692}
{"timestamp":"2018-10-27 23:24:38","price":18.7219,"volume":72,"bid":18.7219,"ask":18.7325}
{"timestamp":"2018-10-27 23:35:08","price":18.746,"volume":27,"bid":18.7365,"ask":18.7558}
{"timestamp":"2018-10-27 23:35:20","price":18.7731,"volume":197,"bid":18.7629,"ask":18.7731}
{"timestamp":"2018-10-27 23:37:21","price":18.7404,"volume":3,"bid":18.7304,"ask":18.7404}
{"timestamp":"2018-10-27 23:37:31","price":18.7888,"volume":6,"bid":18.7788,"ask":18.7993}
{"timestamp":"2018-10-27 23:41:36","price":18.7907,"volume":18,"bid":18.7802,"ask":18.8001}
{"timestamp":"2018-10-27 23:41:55","price":18.7924,"volume":166,"bid":18.7824,"ask":18.7924}
{"timestamp":"2018-10-27 23:42:00","price":18.7331,"volume":328,"bid":18.7228,"ask":18.7435}
{"timestamp":"2018-10-27 23:42:03","price":18.8006,"volume":166,"bid":18.7906,"ask":18.8102}
{"timestamp":"2018-10-27 23:43:56","price":18.8003,"volume":328,"bid":18.79,"ask":18.8003}
{"timestamp":"2018-10-27 23:45:41","price":18.7209,"volume":1,"bid":18.7107,"ask":18.7209}
{"timestamp":"2018-10-27 23:49:37","price":18.7442,"volume":7,"bid":18.7349,"ask":18.7534}
{"timestamp":"2018-10-27 23:51:18","price":18.757,"volume":7,"bid":18.7467,"ask":18.757}
{"timestamp":"2018-10-27 23:52:56","price":18.7381,"volume":13,"bid":18.7381,"ask":18.7485}
{"timestamp":"2018-10-27 23:53:52","price":18.7481,"volume":7,"bid":18.7387,"ask":18.7481}
{"timestamp":"2018-10-27 23:54:38","price":18.684,"volume":7,"bid":18.6733,"ask":18.6944}
{"timestamp":"2018-10-27 23:54:50","price":18.7535,"volume":7,"bid":18.7436,"ask":18.7634}
{"timestamp":"2018-10-27 23:57:08","price":18.7074,"volume":7,"bid":18.6975,"ask":18.7164}
{"timestamp":"2018-10-27 23:57:24","price":18.7017,"volume":7,"bid":18.6922,"ask":18.7112}
{"timestamp":"2018-10-27 23:58:10","price":18.7338,"volume":7,"bid":18.7239,"ask":18.7434}
{"timestamp":"2018-10-27 23:58:25","price":18.7447,"volume":111,"bid":18.7346,"ask":18.7447}
{"timestamp":"2018-10-27 23:59:08","price":18.7179,"volume":7,"bid":18.7073,"ask":18.7179}
{"timestamp":"2018-10-31 00:02:06","price":19.2162,"volume":13,"bid":19.2162,"ask":19.2261}
{"timestamp":"2018-10-31 00:13:07","price":19.1364,"volume":188,"bid":19.1364,"ask":19.1468}
{"timestamp":"2018-10-31 00:21:11","price":19.1791,"volume":35,"bid":19.1685,"ask":19.1895}
{"timestamp":"2018-10-31 00:27:20","price":19.1313,"volume":97,"bid":19.1313,"ask":19.1407}
{"timestamp":"2018-10-31 00:31:04","price":19.1928,"volume":88,"bid":19.1829,"ask":19.2033}
{"timestamp":"2018-10-31 00:43:05","price":19.1199,"volume":82,"bid":19.1199,"ask":19.1307}
{"timestamp":"2018-10-31 00:44:53","price":19.0461,"volume":2,"bid":19.0366,"ask":19.0563}
{"timestamp":"2018-10-31 00:45:59","price":19.0795,"volume":524,"bid":19.0692,"ask":19.0893}
{"timestamp":"2018-10-31 00:47:18","price":19.1295,"volume":31,"bid":19.1295,"ask":19.1393}
{"timestamp":"2018-10-31 00:47:33","price":19.1276,"volume":1,"bid":19.1182,"ask":19.1377}
{"timestamp":"2018-10-31 00:49:23","price":19.1213,"volume":413,"bid":19.1213,"ask":19.1316}
{"timestamp":"2018-10-31 01:03:06","price":19.1137,"volume":284,"bid":19.1046,"ask":19.1238}
{"timestamp":"2018-10-31 01:03:06","price":19.1929,"volume":509,"bid":19.1824,"ask":19.1929}
{"timestamp":"2018-10-31 01:04:33","price":19.1401,"volume":29,"bid":19.1309,"ask":19.1504}
{"timestamp":"2018-10-31 01:07:59","price":19.106,"volume":76,"bid":19.0961,"ask":19.1168}
{"timestamp":"2018-10-31 01:09:06","price":19.1441,"volume":145,"bid":19.1342,"ask":19.1441}
{"timestamp":"2018-10-31 01:12:24","price":19.1452,"volume":442,"bid":19.1354,"ask":19.156}
{"timestamp":"2018-10-31 01:15:01","price":19.1624,"volume":44,"bid":19.1624,"ask":19.1724}
{"timestamp":"2018-10-31 01:15:47","price":19.1765,"volume":6,"bid":19.1666,"ask":19.1765}
{"timestamp":"2018-10-31 01:15:57","price":19.1807,"volume":723,"bid":19.1708,"ask":19.1915}
{"timestamp":"2018-10-31 01:16:34","price":19.235,"volume":4,"bid":19.235,"ask":19.2449}
{"timestamp":"2018-10-31 01:16:52","price":19.1694,"volume":122,"bid":19.1595,"ask":19.1795}
{"timestamp":"2018-10-31 01:16:53","price":19.1803,"volume":122,"bid":19.1709,"ask":19.1803}
{"timestamp":"2018-10-31 01:16:55","price":19.094,"volume":2,"bid":19.0843,"ask":19.1048}
{"timestamp":"2018-10-31 01:17:03","price":19.1718,"volume":721,"bid":19.1629,"ask":19.1815}
{"timestamp":"2018-10-31 01:17:59","price":19.1259,"volume":17,"bid":19.1259,"ask":19.136}
{"timestamp":"2018-10-31 01:18:12","price":19.2196,"volume":509,"bid":19.2088,"ask":19.2295}
{"timestamp":"2018-10-31 01:19:06","price":19.1506,"volume":46,"bid":19.1406,"ask":19.1604}
{"timestamp":"2018-10-31 01:21:06","price":19.1345,"volume":8,"bid":19.1237,"ask":19.144}
{"timestamp":"2018-10-31 01:21:15","price":19.2367,"volume":10,"bid":19.2367,"ask":19.2461}
{"timestamp":"2018-10-31 01:22:02","price":19.2134,"volume":454,"bid":19.2034,"ask":19.2233}
{"timestamp":"2018-10-31 01:22:39","price":19.1937,"volume":13,"bid":19.1937,"ask":19.2035}
{"timestamp":"2018-10-31 01:22:39","price":19.1523,"volume":9,"bid":19.1416,"ask":19.1624}
{"timestamp":"2018-10-31 01:23:22","price":19.231,"volume":47,"bid":19.231,"ask":19.2409}
{"timestamp":"2018-10-31 01:28:16","price":19.2205,"volume":36,"bid":19.2105,"ask":19.2302}
{"timestamp":"2018-10-31 01:33:02","price":19.1743,"volume":412,"bid":19.1636,"ask":19.1743}
{"timestamp":"2018-10-31 01:36:06","price":19.2232,"volume":578,"bid":19.2129,"ask":19.2332}
{"timestamp":"2018-10-31 01:36:08","price":19.2027,"volume":722,"bid":19.1928,"ask":19.2123}
{"timestamp":"2018-10-31 01:36:17","price":19.2176,"volume":656,"bid":19.2073,"ask":19.2282}
{"timestamp":"2018-10-31 01:39:07","price":19.17,"volume":1270,"bid":19.1608,"ask":19.18}
{"timestamp":"2018-10-31 01:39:10","price":19.1325,"volume":57,"bid":19.1223,"ask":19.1438}
{"timestamp":"2018-10-31 01:44:11","price":19.1694,"volume":36,"bid":19.1595,"ask":19.1694}
{"timestamp":"2018-10-31 01:44:33","price":19.1512,"volume":898,"bid":19.1415,"ask":19.1613}
{"timestamp":"2018-10-31 01:47:48","price":19.1698,"volume":326,"bid":19.1698,"ask":19.18}
{"timestamp":"2018-10-31 01:48:04","price":19.1622,"volume":416,"bid":19.1622,"ask":19.1714}
{"timestamp":"2018-10-31 01:52:57","price":19.1817,"volume":7,"bid":19.1719,"ask":19.1918}
{"timestamp":"2018-10-31 01:53:44","price":19.2461,"volume":22,"bid":19.2357,"ask":19.2461}
{"timestamp":"2018-10-31 01:56:14","price":19.121,"volume":2025,"bid":19.1116,"ask":19.1304}
{"timestamp":"2018-10-31 01:57:09","price":19.1731,"volume":199,"bid":19.1629,"ask":19.1835}
{"timestamp":"2018-10-31 02:01:14","price":19.199,"volume":64,"bid":19.1892,"ask":19.2093}
{"timestamp":"2018-10-31 02:02:24","price":19.1705,"volume":104,"bid":19.1616,"ask":19.1705}
{"timestamp":"2018-10-31 02:04:17","price":19.1681,"volume":338,"bid":19.1581,"ask":19.1777}
{"timestamp":"2018-10-31 02:06:06","price":19.134,"volume":6,"bid":19.1238,"ask":19.1448}
{"timestamp":"2018-10-31 02:08:25","price":19.1376,"volume":20,"bid":19.1376,"ask":19.1484}
{"timestamp":"2018-10-31 02:08:29","price":19.2368,"volume":656,"bid":19.2275,"ask":19.2462}
{"timestamp":"2018-10-31 02:10:15","price":19.139,"volume":10,"bid":19.1276,"ask":19.1483}
{"timestamp":"2018-10-31 02:11:17","price":19.1393,"volume":362,"bid":19.1393,"ask":19.1501}
{"timestamp":"2018-10-31 02:15:15","price":19.197,"volume":3,"bid":19.1877,"ask":19.2066}
{"timestamp":"2018-10-31 02:19:03","price":19.1718,"volume":200,"bid":19.1718,"ask":19.1823}
{"timestamp":"2018-10-31 02:19:08","price":19.0997,"volume":49,"bid":19.0908,"ask":19.1096}
{"timestamp":"2018-10-31 02:19:46","price":19.1402,"volume":7,"bid":19.1293,"ask":19.1493}
{"timestamp":"2018-10-31 02:19:51","price":19.1476,"volume":332,"bid":19.1371,"ask":19.1579}
{"timestamp":"2018-10-31 02:20:01","price":19.146,"volume":10,"bid":19.136,"ask":19.146}
{"timestamp":"2018-10-31 02:20:06","price":19.0784,"volume":17,"bid":19.0683,"ask":19.0886}
{"timestamp":"2018-10-31 02:20:14","price":19.122,"volume":62,"bid":19.1119,"ask":19.1317}
{"timestamp":"2018-10-31 02:20:14","price":19.0746,"volume":7,"bid":19.0637,"ask":19.0746}
{"timestamp":"2018-10-31 02:20:31","price":19.1651,"volume":7,"bid":19.1556,"ask":19.1746}
{"timestamp":"2018-10-31 02:25:09","price":19.2177,"volume":40,"bid":19.2082,"ask":19.2286}
{"timestamp":"2018-10-31 02:26:34","price":19.1449,"volume":17,"bid":19.135,"ask":19.1449}
{"timestamp":"2018-10-31 02:27:29","price":19.1209,"volume":5,"bid":19.1113,"ask":19.1209}
{"timestamp":"2018-10-31 02:35:32","price":19.1734,"volume":4,"bid":19.1632,"ask":19.1734}
{"timestamp":"2018-10-31 02:36:04","price":19.1575,"volume":18,"bid":19.1467,"ask":19.1669}
{"timestamp":"2018-10-31 02:41:03","price":19.2215,"volume":35,"bid":19.2121,"ask":19.231}
{"timestamp":"2018-10-31 02:43:42","price":19.1499,"volume":25,"bid":19.1396,"ask":19.1609}
{"timestamp":"2018-10-31 02:45:09","price":19.179,"volume":147,"bid":19.17,"ask":19.1893}
{"timestamp":"2018-10-31 02:47:32","price":19.1534,"volume":45,"bid":19.1534,"ask":19.1636}
{"timestamp":"2018-10-31 02:51:23","price":19.1316,"volume":2,"bid":19.1223,"ask":19.1417}
{"timestamp":"2018-10-31 03:10:02","price":19.1828,"volume":3,"bid":19.1727,"ask":19.1828}
{"timestamp":"2018-10-31 03:12:00","price":19.1662,"volume":10,"bid":19.1554,"ask":19.1764}
{"timestamp":"2018-10-31 03:16:16","price":19.1592,"volume":336,"bid":19.1592,"ask":19.1698}
{"timestamp":"2018-10-31 03:21:18","price":19.1335,"volume":13,"bid":19.1228,"ask":19.1431}
{"timestamp":"2018-10-31 03:22:50","price":19.1435,"volume":130,"bid":19.1435,"ask":19.1535}
{"timestamp":"2018-10-31 03:26:19","price":19.1112,"volume":413,"bid":19.1015,"ask":19.1212}
{"timestamp":"2018-10-31 03:29:12","price":19.1537,"volume":349,"bid":19.1537,"ask":19.164}
{"timestamp":"2018-10-31 03:31:30","price":19.1206,"volume":188,"bid":19.1104,"ask":19.1313}
{"timestamp":"2018-10-31 03:35:45","price":19.0835,"volume":656,"bid":19.0835,"ask":19.0933}
{"timestamp":"2018-10-31 03:37:12","price":19.1571,"volume":14,"bid":19.1475,"ask":19.1671}
{"timestamp":"2018-10-31 03:40:41","price":19.0825,"volume":27,"bid":19.0728,"ask":19.0825}
{"timestamp":"2018-10-31 03:42:04","price":19.1032,"volume":5,"bid":19.0927,"ask":19.1135}
{"timestamp":"2018-10-31 03:42:17","price":19.1333,"volume":10,"bid":19.1236,"ask":19.1433}
{"timestamp":"2018-10-31 03:42:17","price":19.0898,"volume":505,"bid":19.0794,"ask":19.0999}
{"timestamp":"2018-10-31 03:43:12","price":19.1331,"volume":21,"bid":19.1235,"ask":19.1426}
{"timestamp":"2018-10-31 03:43:37","price":19.0367,"volume":30,"bid":19.0274,"ask":19.0367}
{"timestamp":"2018-10-31 03:51:20","price":19.1731,"volume":43,"bid":19.1641,"ask":19.1827}
{"timestamp":"2018-10-31 03:52:19","price":19.1782,"volume":57,"bid":19.1682,"ask":19.1879}
{"timestamp":"2018-10-31 03:55:15","price":19.1172,"volume":10,"bid":19.1078,"ask":19.1172}
{"timestamp":"2018-10-31 03:57:01","price":19.0684,"volume":117,"bid":19.0684,"ask":19.0779}
{"timestamp":"2018-10-31 03:57:43","price":19.1535,"volume":656,"bid":19.1425,"ask":19.1627}
{"timestamp":"2018-10-31 03:59:59","price":19.1739,"volume":821,"bid":19.1739,"ask":19.1844}
{"timestamp":"2018-10-31 04:02:27","price":19.1008,"volume":8,"bid":19.1008,"ask":19.1107}
{"timestamp":"2018-10-31 04:09:44","price":19.19,"volume":23,"bid":19.1791,"ask":19.19}
{"timestamp":"2018-10-31 04:13:27","price":19.0902,"volume":6,"bid":19.0797,"ask":19.0902}
{"timestamp":"2018-10-31 04:15:42","price":19.1532,"volume":1,"bid":19.1532,"ask":19.1619}
{"timestamp":"2018-10-31 04:20:14","price":19.0889,"volume":7,"bid":19.0786,"ask":19.0989}
{"timestamp":"2018-10-31 04:20:42","price":19.1476,"volume":7,"bid":19.1476,"ask":19.1575}
{"timestamp":"2018-10-31 04:20:59","price":19.1545,"volume":7,"bid":19.144,"ask":19.1642}
{"timestamp":"2018-10-31 04:21:10","price":19.1933,"volume":7,"bid":19.1933,"ask":19.2031}
{"timestamp":"2018-10-31 04:22:13","price":19.1801,"volume":3,"bid":19.1801,"ask":19.1901}
{"timestamp":"2018-10-31 04:23:13","price":19.1279,"volume":1,"bid":19.1279,"ask":19.1375}
{"timestamp":"2018-10-31 04:31:14","price":19.1057,"volume":3,"bid":19.0952,"ask":19.1149}
{"timestamp":"2018-10-31 04:32:07","price":19.2088,"volume":7,"bid":19.1988,"ask":19.2088}
{"timestamp":"2018-10-31 04:36:19","price":19.178,"volume":13,"bid":19.1684,"ask":19.178}
{"timestamp":"2018-10-31 04:41:29","price":19.2184,"volume":656,"bid":19.2184,"ask":19.2287}
{"timestamp":"2018-10-31 04:41:33","price":19.178,"volume":656,"bid":19.1674,"ask":19.1876}
{"timestamp":"2018-10-31 04:49:30","price":19.1021,"volume":51,"bid":19.1021,"ask":19.1121}
{"timestamp":"2018-10-31 04:56:03","price":19.262,"volume":820,"bid":19.2522,"ask":19.2712}
{"timestamp":"2018-10-31 04:56:07","price":19.2569,"volume":35,"bid":19.2569,"ask":19.2669}
{"timestamp":"2018-10-31 05:05:05","price":19.2728,"volume":1,"bid":19.2636,"ask":19.2826}
{"timestamp":"2018-10-31 05:05:14","price":19.1961,"volume":358,"bid":19.1961,"ask":19.2065}
{"timestamp":"2018-10-31 05:07:14","price":19.1536,"volume":13,"bid":19.1445,"ask":19.1644}
{"timestamp":"2018-10-31 05:07:25","price":19.2267,"volume":127,"bid":19.2164,"ask":19.2368}
{"timestamp":"2018-10-31 05:11:39","price":19.2406,"volume":984,"bid":19.2406,"ask":19.251}
{"timestamp":"2018-10-31 05:11:40","price":19.2201,"volume":820,"bid":19.2097,"ask":19.2201}
{"timestamp":"2018-10-31 05:15:03","price":19.1778,"volume":4,"bid":19.1678,"ask":19.1883}
{"timestamp":"2018-10-31 05:16:20","price":19.2048,"volume":17,"bid":19.1941,"ask":19.2138}
{"timestamp":"2018-10-31 05:27:01","price":19.1739,"volume":18,"bid":19.1642,"ask":19.1739}
{"timestamp":"2018-10-31 05:38:31","price":19.133,"volume":71,"bid":19.1229,"ask":19.1429}
{"timestamp":"2018-10-31 05:44:26","price":19.1378,"volume":2,"bid":19.1278,"ask":19.1378}
{"timestamp":"2018-10-31 05:46:08","price":19.122,"volume":6,"bid":19.1134,"ask":19.1319}
{"timestamp":"2018-10-31 05:55:16","price":19.1117,"volume":5,"bid":19.1018,"ask":19.1211}
{"timestamp":"2018-10-31 06:01:20","price":19.1094,"volume":168,"bid":19.1005,"ask":19.119}
{"timestamp":"2018-10-31 06:03:03","price":19.1906,"volume":2,"bid":19.1803,"ask":19.2003}
{"timestamp":"2018-10-31 06:03:43","price":19.1585,"volume":852,"bid":19.1585,"ask":19.1685}
{"timestamp":"2018-10-31 06:05:26","price":19.1668,"volume":7,"bid":19.1576,"ask":19.1772}
{"timestamp":"2018-10-31 06:09:18","price":19.1295,"volume":2,"bid":19.1186,"ask":19.1396}
{"timestamp":"2018-10-31 06:11:12","price":19.1891,"volume":145,"bid":19.1793,"ask":19.1995}
{"timestamp":"2018-10-31 06:12:00","price":19.1384,"volume":86,"bid":19.1384,"ask":19.1482}
{"timestamp":"2018-10-31 06:13:07","price":19.125,"volume":526,"bid":19.1156,"ask":19.125}
{"timestamp":"2018-10-31 06:13:07","price":19.1644,"volume":60,"bid":19.1552,"ask":19.1644}
{"timestamp":"2018-10-31 06:14:43","price":19.1085,"volume":48,"bid":19.0981,"ask":19.1085}
{"timestamp":"2018-10-31 06:23:17","price":19.2105,"volume":4,"bid":19.2105,"ask":19.2203}
{"timestamp":"2018-10-31 06:33:15","price":19.1014,"volume":820,"bid":19.1014,"ask":19.1106}
{"timestamp":"2018-10-31 06:39:03","price":19.1467,"volume":1805,"bid":19.137,"ask":19.1567}
{"timestamp":"2018-10-31 06:41:17","price":19.1715,"volume":549,"bid":19.162,"ask":19.1804}
{"timestamp":"2018-10-31 06:42:20","price":19.1957,"volume":17,"bid":19.186,"ask":19.2054}
{"timestamp":"2018-10-31 06:54:21","price":19.1261,"volume":26,"bid":19.1161,"ask":19.1362}
{"timestamp":"2018-10-31 06:55:37","price":19.1634,"volume":87,"bid":19.1634,"ask":19.1733}
{"timestamp":"2018-10-31 06:56:17","price":19.1468,"volume":1,"bid":19.1372,"ask":19.1468}
{"timestamp":"2018-10-31 06:56:43","price":19.1103,"volume":3,"bid":19.1008,"ask":19.1202}
{"timestamp":"2018-10-31 06:56:45","price":19.1659,"volume":4,"bid":19.1561,"ask":19.1761}
{"timestamp":"2018-10-31 07:01:42","price":19.1394,"volume":118,"bid":19.1394,"ask":19.149}
{"timestamp":"2018-10-31 07:03:52","price":19.1124,"volume":293,"bid":19.1019,"ask":19.1234}
{"timestamp":"2018-10-31 07:04:26","price":19.1309,"volume":2,"bid":19.12,"ask":19.1412}
{"timestamp":"2018-10-31 07:08:04","price":19.0982,"volume":954,"bid":19.0879,"ask":19.1086}
{"timestamp":"2018-10-31 07:08:04","price":19.0612,"volume":212,"bid":19.0518,"ask":19.0612}
{"timestamp":"2018-10-31 07:08:04","price":19.1368,"volume":3280,"bid":19.1368,"ask":19.1473}
{"timestamp":"2018-10-31 07:08:06","price":19.1252,"volume":2706,"bid":19.1252,"ask":19.1349}
{"timestamp":"2018-10-31 07:08:53","price":19.1113,"volume":944,"bid":19.1113,"ask":19.1211}
{"timestamp":"2018-10-31 07:09:13","price":19.1033,"volume":6,"bid":19.1033,"ask":19.1128}
{"timestamp":"2018-10-31 07:09:36","price":19.0535,"volume":820,"bid":19.0435,"ask":19.0535}
{"timestamp":"2018-10-31 07:10:59","price":19.0984,"volume":2,"bid":19.0885,"ask":19.1085}
{"timestamp":"2018-10-31 07:11:35","price":19.1089,"volume":1056,"bid":19.0992,"ask":19.1089}
{"timestamp":"2018-10-31 07:11:59","price":19.1194,"volume":492,"bid":19.1089,"ask":19.1298}
{"timestamp":"2018-10-31 07:19:04","price":19.1479,"volume":89,"bid":19.1382,"ask":19.1581}
{"timestamp":"2018-10-31 07:24:40","price":19.0511,"volume":152,"bid":19.0409,"ask":19.0608}
{"timestamp":"2018-10-31 07:24:50","price":19.0982,"volume":541,"bid":19.0982,"ask":19.108}
{"timestamp":"2018-10-31 07:25:33","price":19.0317,"volume":7,"bid":19.0221,"ask":19.0412}
{"timestamp":"2018-10-31 07:28:42","price":19.0685,"volume":33,"bid":19.0588,"ask":19.0781}
{"timestamp":"2018-10-31 07:29:12","price":19.0376,"volume":452,"bid":19.0266,"ask":19.0376}
{"timestamp":"2018-10-31 07:29:14","price":19.0079,"volume":95,"bid":18.9984,"ask":19.0182}
{"timestamp":"2018-10-31 07:31:19","price":19.0591,"volume":5,"bid":19.0493,"ask":19.0591}
{"timestamp":"2018-10-31 07:32:07","price":19.127,"volume":499,"bid":19.127,"ask":19.136}
{"timestamp":"2018-10-31 07:33:19","price":19.1001,"volume":8,"bid":19.0904,"ask":19.1105}
{"timestamp":"2018-10-31 07:40:42","price":19.1075,"volume":182,"bid":19.1075,"ask":19.1172}
{"timestamp":"2018-10-31 07:40:42","price":19.0877,"volume":156,"bid":19.0777,"ask":19.0981}
{"timestamp":"2018-10-31 07:53:57","price":19.1486,"volume":4,"bid":19.1378,"ask":19.1579}
{"timestamp":"2018-10-31 08:01:43","price":19.1439,"volume":88,"bid":19.1331,"ask":19.154}
{"timestamp":"2018-10-31 08:01:43","price":19.0398,"volume":656,"bid":19.0297,"ask":19.0487}
{"timestamp":"2018-10-31 08:03:50","price":19.1417,"volume":80,"bid":19.1321,"ask":19.1417}
{"timestamp":"2018-10-31 08:04:02","price":19.1811,"volume":10,"bid":19.1811,"ask":19.1908}
{"timestamp":"2018-10-31 08:12:37","price":19.0818,"volume":7,"bid":19.0722,"ask":19.0919}
{"timestamp":"2018-10-31 08:12:43","price":19.0978,"volume":328,"bid":19.0877,"ask":19.1084}
{"timestamp":"2018-10-31 08:12:43","price":19.0777,"volume":492,"bid":19.0679,"ask":19.0777}
{"timestamp":"2018-10-31 08:13:00","price":19.0916,"volume":456,"bid":19.0826,"ask":19.1013}
{"timestamp":"2018-10-31 08:14:35","price":19.1361,"volume":20,"bid":19.1262,"ask":19.1458}
{"timestamp":"2018-10-31 08:18:12","price":19.0971,"volume":2,"bid":19.0877,"ask":19.1071}
{"timestamp":"2018-10-31 08:19:21","price":19.0776,"volume":47,"bid":19.0776,"ask":19.0873}
{"timestamp":"2018-10-31 08:30:28","price":19.0669,"volume":7,"bid":19.0669,"ask":19.0766}
{"timestamp":"2018-10-31 08:30:45","price":19.1313,"volume":117,"bid":19.1313,"ask":19.1415}
{"timestamp":"2018-10-31 08:33:52","price":19.0888,"volume":359,"bid":19.0793,"ask":19.0985}
{"timestamp":"2018-10-31 08:34:28","price":19.1169,"volume":58,"bid":19.1072,"ask":19.1273}
{"timestamp":"2018-10-31 08:34:32","price":19.0377,"volume":177,"bid":19.0279,"ask":19.0472}
{"timestamp":"2018-10-31 08:41:13","price":18.9984,"volume":498,"bid":18.9984,"ask":19.0085}
{"timestamp":"2018-10-31 08:41:21","price":19.0704,"volume":12,"bid":19.0601,"ask":19.0704}
{"timestamp":"2018-10-31 08:41:47","price":19.0272,"volume":45,"bid":19.0272,"ask":19.0379}
{"timestamp":"2018-10-31 08:41:55","price":19.0485,"volume":84,"bid":19.0485,"ask":19.0585}
{"timestamp":"2018-10-31 08:42:29","price":19.1589,"volume":15,"bid":19.1589,"ask":19.1692}
{"timestamp":"2018-10-31 08:43:14","price":19.0605,"volume":148,"bid":19.0506,"ask":19.0695}
{"timestamp":"2018-10-31 08:45:36","price":19.066,"volume":64,"bid":19.0565,"ask":19.0765}
{"timestamp":"2018-10-31 08:45:47","price":19.0848,"volume":19,"bid":19.075,"ask":19.0952}
{"timestamp":"2018-10-31 08:45:50","price":19.1322,"volume":29,"bid":19.1223,"ask":19.1419}
{"timestamp":"2018-10-31 08:45:52","price":19.1351,"volume":130,"bid":19.1257,"ask":19.1444}
{"timestamp":"2018-10-31 08:45:52","price":19.0884,"volume":38,"bid":19.0884,"ask":19.0979}
{"timestamp":"2018-10-31 08:46:47","price":19.0768,"volume":225,"bid":19.0657,"ask":19.0768}
{"timestamp":"2018-10-31 08:49:21","price":19.1047,"volume":22,"bid":19.094,"ask":19.1047}
{"timestamp":"2018-10-31 08:51:28","price":19.1086,"volume":217,"bid":19.1086,"ask":19.1188}
{"timestamp":"2018-10-31 08:52:10","price":19.0409,"volume":13,"bid":19.0316,"ask":19.0513}
{"timestamp":"2018-10-31 08:53:42","price":18.9766,"volume":820,"bid":18.9673,"ask":18.9876}
{"timestamp":"2018-10-31 08:54:38","price":19.0766,"volume":53,"bid":19.0766,"ask":19.0865}
{"timestamp":"2018-10-31 08:57:09","price":19.1643,"volume":5,"bid":19.1538,"ask":19.1737}
{"timestamp":"2018-10-31 08:59:22","price":19.1197,"volume":111,"bid":19.1101,"ask":19.1298}
{"timestamp":"2018-10-31 09:03:22","price":19.1456,"volume":14,"bid":19.1359,"ask":19.1559}
{"timestamp":"2018-10-31 09:06:03","price":19.0818,"volume":460,"bid":19.0721,"ask":19.0818}
{"timestamp":"2018-10-31 09:09:12","price":19.1077,"volume":2,"bid":19.0979,"ask":19.1179}
{"timestamp":"2018-10-31 09:09:23","price":19.0997,"volume":656,"bid":19.0887,"ask":19.0997}
{"timestamp":"2018-10-31 09:11:01","price":19.1334,"volume":656,"bid":19.1236,"ask":19.1441}
{"timestamp":"2018-10-31 09:15:22","price":19.0452,"volume":9,"bid":19.0452,"ask":19.0556}
{"timestamp":"2018-10-31 09:17:28","price":19.0941,"volume":2,"bid":19.0835,"ask":19.0941}
{"timestamp":"2018-10-31 09:24:18","price":19.1675,"volume":25,"bid":19.1675,"ask":19.1776}
{"timestamp":"2018-10-31 09:28:34","price":19.1566,"volume":1098,"bid":19.1464,"ask":19.166}
{"timestamp":"2018-10-31 09:32:09","price":19.0478,"volume":65,"bid":19.0382,"ask":19.058}
{"timestamp":"2018-10-31 09:33:23","price":19.12,"volume":57,"bid":19.1094,"ask":19.13}
{"timestamp":"2018-10-31 09:41:24","price":19.055,"volume":314,"bid":19.0457,"ask":19.055}
{"timestamp":"2018-10-31 09:49:23","price":19.1151,"volume":243,"bid":19.1151,"ask":19.1251}
{"timestamp":"2018-10-31 09:59:25","price":19.123,"volume":14,"bid":19.123,"ask":19.133}
{"timestamp":"2018-10-31 09:59:30","price":19.0989,"volume":329,"bid":19.0885,"ask":19.1094}
{"timestamp":"2018-10-31 10:00:16","price":19.16,"volume":98,"bid":19.16,"ask":19.1698}
{"timestamp":"2018-10-31 10:02:30","price":19.1162,"volume":37,"bid":19.1162,"ask":19.1258}
{"timestamp":"2018-10-31 10:04:36","price":19.1422,"volume":328,"bid":19.1422,"ask":19.1529}
{"timestamp":"2018-10-31 10:05:24","price":19.2106,"volume":105,"bid":19.2004,"ask":19.2217}
{"timestamp":"2018-10-31 10:06:41","price":19.0922,"volume":1588,"bid":19.0811,"ask":19.1018}
{"timestamp":"2018-10-31 10:06:41","price":19.1733,"volume":441,"bid":19.1632,"ask":19.1733}
{"timestamp":"2018-10-31 10:07:37","price":19.0817,"volume":54,"bid":19.072,"ask":19.0917}
{"timestamp":"2018-10-31 10:10:20","price":19.078,"volume":4,"bid":19.078,"ask":19.0881}
{"timestamp":"2018-10-31 10:11:06","price":19.1306,"volume":21,"bid":19.1208,"ask":19.1306}
{"timestamp":"2018-10-31 10:16:00","price":19.0993,"volume":5,"bid":19.0899,"ask":19.0993}
{"timestamp":"2018-10-31 10:16:53","price":19.0994,"volume":65,"bid":19.0899,"ask":19.109}
{"timestamp":"2018-10-31 10:16:54","price":19.1179,"volume":122,"bid":19.1075,"ask":19.1179}
{"timestamp":"2018-10-31 10:18:21","price":19.1077,"volume":93,"bid":19.1077,"ask":19.1178}
{"timestamp":"2018-10-31 10:18:51","price":19.0398,"volume":51,"bid":19.0298,"ask":19.0508}
{"timestamp":"2018-10-31 10:19:00","price":19.1373,"volume":337,"bid":19.127,"ask":19.1373}
{"timestamp":"2018-10-31 10:19:40","price":19.1065,"volume":164,"bid":19.0962,"ask":19.116}
{"timestamp":"2018-10-31 10:20:05","price":19.072,"volume":54,"bid":19.072,"ask":19.0828}
{"timestamp":"2018-10-31 10:22:48","price":19.108,"volume":22,"bid":19.098,"ask":19.1176}
{"timestamp":"2018-10-31 10:23:25","price":19.0462,"volume":10,"bid":19.036,"ask":19.0555}
{"timestamp":"2018-10-31 10:23:25","price":19.1128,"volume":76,"bid":19.1128,"ask":19.1236}
{"timestamp":"2018-10-31 10:24:37","price":19.0836,"volume":95,"bid":19.0735,"ask":19.0836}
{"timestamp":"2018-10-31 10:25:44","price":19.108,"volume":12,"bid":19.108,"ask":19.1184}
{"timestamp":"2018-10-31 10:26:24","price":19.1208,"volume":193,"bid":19.1107,"ask":19.1298}
{"timestamp":"2018-10-31 10:26:32","price":19.1195,"volume":673,"bid":19.1195,"ask":19.1292}
{"timestamp":"2018-10-31 10:26:42","price":19.1024,"volume":3,"bid":19.0916,"ask":19.1135}
{"timestamp":"2018-10-31 10:29:08","price":19.0579,"volume":33,"bid":19.0482,"ask":19.0679}
{"timestamp":"2018-10-31 10:29:23","price":19.1133,"volume":1566,"bid":19.1034,"ask":19.1133}
{"timestamp":"2018-10-31 10:30:28","price":19.1101,"volume":50,"bid":19.1001,"ask":19.1101}
{"timestamp":"2018-10-31 10:32:27","price":19.0632,"volume":32,"bid":19.053,"ask":19.0632}
{"timestamp":"2018-10-31 10:33:05","price":19.0897,"volume":518,"bid":19.0897,"ask":19.0996}
{"timestamp":"2018-10-31 10:33:06","price":19.1455,"volume":104,"bid":19.1343,"ask":19.1554}
{"timestamp":"2018-10-31 10:33:06","price":19.101,"volume":717,"bid":19.0905,"ask":19.101}
{"timestamp":"2018-10-31 10:33:06","price":19.045,"volume":1451,"bid":19.0348,"ask":19.045}
{"timestamp":"2018-10-31 10:33:27","price":19.0726,"volume":390,"bid":19.063,"ask":19.0726}
{"timestamp":"2018-10-31 10:33:28","price":19.1212,"volume":950,"bid":19.1212,"ask":19.1314}
{"timestamp":"2018-10-31 10:33:32","price":19.0645,"volume":15,"bid":19.0538,"ask":19.0739}
{"timestamp":"2018-10-31 10:33:33","price":19.0833,"volume":372,"bid":19.074,"ask":19.0939}
{"timestamp":"2018-10-31 10:33:44","price":19.0643,"volume":1827,"bid":19.0545,"ask":19.0643}
{"timestamp":"2018-10-31 10:33:46","price":19.0781,"volume":18,"bid":19.0678,"ask":19.0781}
{"timestamp":"2018-10-31 10:33:53","price":19.0892,"volume":183,"bid":19.0798,"ask":19.0892}
{"timestamp":"2018-10-31 10:34:04","price":19.0403,"volume":158,"bid":19.0305,"ask":19.0403}
{"timestamp":"2018-10-31 10:34:06","price":19.1659,"volume":122,"bid":19.1569,"ask":19.1659}
{"timestamp":"2018-10-31 10:34:10","price":19.0876,"volume":15,"bid":19.0876,"ask":19.0977}
{"timestamp":"2018-10-31 10:41:55","price":19.1217,"volume":115,"bid":19.1217,"ask":19.1311}
{"timestamp":"2018-10-31 10:42:37","price":19.112,"volume":370,"bid":19.112,"ask":19.1226}
{"timestamp":"2018-10-31 10:45:13","price":19.1166,"volume":864,"bid":19.1064,"ask":19.1273}
{"timestamp":"2018-10-31 10:46:04","price":19.0451,"volume":24,"bid":19.0451,"ask":19.0542}
{"timestamp":"2018-10-31 10:47:13","price":19.107,"volume":957,"bid":19.0981,"ask":19.107}
{"timestamp":"2018-10-31 10:47:15","price":19.0427,"volume":164,"bid":19.0325,"ask":19.0533}
{"timestamp":"2018-10-31 10:47:25","price":19.1336,"volume":49,"bid":19.123,"ask":19.1428}
{"timestamp":"2018-10-31 10:49:54","price":19.0992,"volume":89,"bid":19.0882,"ask":19.1094}
{"timestamp":"2018-10-31 10:50:27","price":19.0753,"volume":9,"bid":19.0753,"ask":19.0854}
{"timestamp":"2018-10-31 10:50:35","price":19.1357,"volume":250,"bid":19.1257,"ask":19.1463}
{"timestamp":"2018-10-31 10:50:51","price":19.1235,"volume":35,"bid":19.114,"ask":19.134}
{"timestamp":"2018-10-31 10:50:52","price":19.0376,"volume":267,"bid":19.0376,"ask":19.0476}
{"timestamp":"2018-10-31 10:51:26","price":19.1244,"volume":149,"bid":19.1244,"ask":19.1347}
{"timestamp":"2018-10-31 10:51:38","price":19.0778,"volume":48,"bid":19.068,"ask":19.0873}
{"timestamp":"2018-10-31 10:53:50","price":18.9874,"volume":7,"bid":18.9874,"ask":18.9977}
{"timestamp":"2018-10-31 10:53:50","price":19.0729,"volume":32,"bid":19.0634,"ask":19.0729}
{"timestamp":"2018-10-31 10:53:51","price":19.091,"volume":656,"bid":19.091,"ask":19.1005}
{"timestamp":"2018-10-31 10:54:32","price":19.0388,"volume":326,"bid":19.0284,"ask":19.0486}
{"timestamp":"2018-10-31 10:56:15","price":19.0257,"volume":58,"bid":19.0156,"ask":19.0362}
{"timestamp":"2018-10-31 10:56:33","price":19.0988,"volume":15,"bid":19.0988,"ask":19.109}
{"timestamp":"2018-10-31 10:57:08","price":19.0327,"volume":1,"bid":19.0327,"ask":19.0438}
{"timestamp":"2018-10-31 10:57:51","price":19.0164,"volume":13,"bid":19.0047,"ask":19.0268}
{"timestamp":"2018-10-31 10:57:51","price":19.023,"volume":335,"bid":19.0132,"ask":19.023}
{"timestamp":"2018-10-31 10:57:55","price":19.0743,"volume":454,"bid":19.0743,"ask":19.0839}
{"timestamp":"2018-10-31 10:58:00","price":19.0448,"volume":7,"bid":19.0352,"ask":19.0547}
{"timestamp":"2018-10-31 10:58:27","price":19.07,"volume":610,"bid":19.0597,"ask":19.0806}
{"timestamp":"2018-10-31 11:07:27","price":19.087,"volume":3,"bid":19.087,"ask":19.0964}
{"timestamp":"2018-10-31 11:07:27","price":19.1176,"volume":89,"bid":19.1074,"ask":19.1275}
{"timestamp":"2018-10-31 11:15:29","price":19.0647,"volume":5,"bid":19.0553,"ask":19.0752}
{"timestamp":"2018-10-31 11:17:12","price":19.0117,"volume":1030,"bid":19.0014,"ask":19.0216}
{"timestamp":"2018-10-31 11:17:19","price":19.0928,"volume":265,"bid":19.0928,"ask":19.1028}
{"timestamp":"2018-10-31 11:18:35","price":19.0571,"volume":8,"bid":19.0477,"ask":19.0571}
{"timestamp":"2018-10-31 11:19:33","price":18.9921,"volume":16,"bid":18.9813,"ask":19.0026}
{"timestamp":"2018-10-31 11:27:04","price":19.095,"volume":16,"bid":19.0848,"ask":19.1057}
{"timestamp":"2018-10-31 11:28:27","price":19.0004,"volume":10,"bid":18.9906,"ask":19.0004}
{"timestamp":"2018-10-31 11:30:19","price":19.0383,"volume":656,"bid":19.0273,"ask":19.0494}
{"timestamp":"2018-10-31 11:31:04","price":19.0617,"volume":13,"bid":19.0617,"ask":19.0711}
{"timestamp":"2018-10-31 11:34:19","price":19.1005,"volume":18,"bid":19.0903,"ask":19.1005}
{"timestamp":"2018-10-31 11:34:49","price":19.05,"volume":67,"bid":19.05,"ask":19.06}
{"timestamp":"2018-10-31 11:35:14","price":19.0386,"volume":20,"bid":19.0289,"ask":19.048}
{"timestamp":"2018-10-31 11:36:47","price":19.1146,"volume":15,"bid":19.1042,"ask":19.1146}
{"timestamp":"2018-10-31 11:37:55","price":19.0877,"volume":5,"bid":19.0783,"ask":19.0983}
{"timestamp":"2018-10-31 11:40:15","price":19.0871,"volume":147,"bid":19.0768,"ask":19.0981}
{"timestamp":"2018-10-31 11:42:10","price":19.0242,"volume":5,"bid":19.0146,"ask":19.0337}
{"timestamp":"2018-10-31 11:44:35","price":19.0304,"volume":5,"bid":19.0201,"ask":19.0403}
{"timestamp":"2018-10-31 11:46:25","price":19.032,"volume":9,"bid":19.0224,"ask":19.0419}
{"timestamp":"2018-10-31 11:46:57","price":19.0563,"volume":109,"bid":19.0457,"ask":19.0667}
{"timestamp":"2018-10-31 11:48:45","price":19.058,"volume":5,"bid":19.0481,"ask":19.0687}
{"timestamp":"2018-10-31 11:50:14","price":19.0238,"volume":9,"bid":19.0238,"ask":19.0343}
{"timestamp":"2018-10-31 11:53:51","price":19.0773,"volume":3,"bid":19.0665,"ask":19.0773}
{"timestamp":"2018-10-31 11:55:29","price":19.0591,"volume":30,"bid":19.0497,"ask":19.0691}
{"timestamp":"2018-10-31 11:55:41","price":19.0225,"volume":10,"bid":19.0225,"ask":19.0332}
{"timestamp":"2018-10-31 11:55:42","price":18.9578,"volume":330,"bid":18.947,"ask":18.9681}
{"timestamp":"2018-10-31 11:56:03","price":19.0137,"volume":2,"bid":19.0031,"ask":19.0241}
{"timestamp":"2018-10-31 11:56:55","price":19.0552,"volume":5,"bid":19.0453,"ask":19.0552}
{"timestamp":"2018-10-31 11:59:29","price":19.0577,"volume":109,"bid":19.0479,"ask":19.0686}
{"timestamp":"2018-10-31 12:00:07","price":19.0728,"volume":15,"bid":19.0623,"ask":19.0823}
{"timestamp":"2018-10-31 12:00:08","price":19.0765,"volume":40,"bid":19.0669,"ask":19.0864}
{"timestamp":"2018-10-31 12:00:39","price":19.0289,"volume":17,"bid":19.0191,"ask":19.0289}
{"timestamp":"2018-10-31 12:01:23","price":19.0623,"volume":300,"bid":19.0524,"ask":19.0623}
{"timestamp":"2018-10-31 12:01:53","price":19.0724,"volume":280,"bid":19.0724,"ask":19.0819}
{"timestamp":"2018-10-31 12:03:18","price":18.9993,"volume":321,"bid":18.9891,"ask":18.9993}
{"timestamp":"2018-10-31 12:03:18","price":19.0387,"volume":2,"bid":19.0289,"ask":19.0496}
{"timestamp":"2018-10-31 12:03:41","price":18.9608,"volume":112,"bid":18.951,"ask":18.9608}
{"timestamp":"2018-10-31 12:04:13","price":19.017,"volume":12,"bid":19.0077,"ask":19.027}
{"timestamp":"2018-10-31 12:04:44","price":19.0612,"volume":11,"bid":19.0519,"ask":19.0714}
{"timestamp":"2018-10-31 12:08:55","price":19.0967,"volume":26,"bid":19.0967,"ask":19.1065}
{"timestamp":"2018-10-31 12:09:45","price":18.9672,"volume":475,"bid":18.9565,"ask":18.9766}
{"timestamp":"2018-10-31 12:10:00","price":18.9871,"volume":89,"bid":18.977,"ask":18.9974}
{"timestamp":"2018-10-31 12:10:36","price":18.9721,"volume":2039,"bid":18.9612,"ask":18.9819}
{"timestamp":"2018-10-31 12:11:28","price":19.0103,"volume":38,"bid":19.0011,"ask":19.0103}
{"timestamp":"2018-10-31 12:12:12","price":19.029,"volume":89,"bid":19.0189,"ask":19.0397}
{"timestamp":"2018-10-31 12:13:46","price":19.0996,"volume":5,"bid":19.0893,"ask":19.1095}
{"timestamp":"2018-10-31 12:15:26","price":18.9593,"volume":5,"bid":18.9593,"ask":18.9684}
{"timestamp":"2018-10-31 12:16:22","price":18.9767,"volume":211,"bid":18.9667,"ask":18.9767}
{"timestamp":"2018-10-31 12:17:05","price":19.0082,"volume":3,"bid":18.9989,"ask":19.0184}
{"timestamp":"2018-10-31 12:18:39","price":19.0952,"volume":9,"bid":19.0843,"ask":19.0952}
{"timestamp":"2018-10-31 12:19:08","price":19.072,"volume":1030,"bid":19.0624,"ask":19.072}
{"timestamp":"2018-10-31 12:20:11","price":19.036,"volume":5,"bid":19.036,"ask":19.0465}
{"timestamp":"2018-10-31 12:27:05","price":19.067,"volume":23,"bid":19.0571,"ask":19.0776}
{"timestamp":"2018-10-31 12:27:29","price":19.124,"volume":29,"bid":19.1138,"ask":19.1333}
{"timestamp":"2018-10-31 12:27:29","price":18.9891,"volume":12,"bid":18.9792,"ask":18.9991}
{"timestamp":"2018-10-31 12:31:15","price":19.0549,"volume":7,"bid":19.0549,"ask":19.0645}
{"timestamp":"2018-10-31 12:35:31","price":19.0539,"volume":110,"bid":19.0429,"ask":19.0539}
{"timestamp":"2018-10-31 12:40:47","price":19.093,"volume":185,"bid":19.0823,"ask":19.1019}
{"timestamp":"2018-10-31 12:40:47","price":19.0751,"volume":17,"bid":19.0663,"ask":19.0844}
{"timestamp":"2018-10-31 12:41:26","price":19.0703,"volume":6,"bid":19.0604,"ask":19.0703}
{"timestamp":"2018-10-31 12:41:36","price":19.0676,"volume":15,"bid":19.058,"ask":19.0782}
{"timestamp":"2018-10-31 12:50:38","price":19.1129,"volume":12,"bid":19.1026,"ask":19.1129}
{"timestamp":"2018-10-31 12:51:14","price":19.1047,"volume":89,"bid":19.1047,"ask":19.1145}
{"timestamp":"2018-10-31 12:53:31","price":19.0788,"volume":9,"bid":19.0691,"ask":19.0886}
{"timestamp":"2018-10-31 12:59:56","price":19.0818,"volume":1,"bid":19.0722,"ask":19.0918}
{"timestamp":"2018-10-31 13:00:54","price":19.109,"volume":1,"bid":19.0993,"ask":19.1183}
{"timestamp":"2018-10-31 13:00:59","price":19.1031,"volume":1,"bid":19.0926,"ask":19.1127}
{"timestamp":"2018-10-31 13:01:29","price":19.06,"volume":1,"bid":19.0502,"ask":19.0709}
{"timestamp":"2018-10-31 13:05:22","price":19.0809,"volume":15,"bid":19.0704,"ask":19.0809}
{"timestamp":"2018-10-31 13:05:52","price":19.1218,"volume":32,"bid":19.1117,"ask":19.1323}
{"timestamp":"2018-10-31 13:07:06","price":19.0722,"volume":5,"bid":19.0722,"ask":19.082}
{"timestamp":"2018-10-31 13:07:46","price":19.1205,"volume":5,"bid":19.1099,"ask":19.1298}
{"timestamp":"2018-10-31 13:08:36","price":19.07,"volume":5,"bid":19.0593,"ask":19.0804}
{"timestamp":"2018-10-31 13:09:26","price":19.1232,"volume":5,"bid":19.1133,"ask":19.1336}
{"timestamp":"2018-10-31 13:09:46","price":19.0716,"volume":5,"bid":19.0615,"ask":19.0716}
{"timestamp":"2018-10-31 13:10:34","price":19.0057,"volume":36,"bid":19.0057,"ask":19.015}
{"timestamp":"2018-10-31 13:11:45","price":19.0298,"volume":1,"bid":19.0198,"ask":19.039}
{"timestamp":"2018-10-31 13:12:41","price":19.0404,"volume":38,"bid":19.0297,"ask":19.0513}
{"timestamp":"2018-10-31 13:13:23","price":19.1018,"volume":22,"bid":19.1018,"ask":19.1119}
{"timestamp":"2018-10-31 13:13:36","price":19.0869,"volume":5,"bid":19.0773,"ask":19.0972}
{"timestamp":"2018-10-31 13:14:14","price":19.1193,"volume":3,"bid":19.1087,"ask":19.1193}
{"timestamp":"2018-10-31 13:16:56","price":19.0839,"volume":27,"bid":19.0839,"ask":19.0934}
{"timestamp":"2018-10-31 13:22:07","price":19.0832,"volume":13,"bid":19.073,"ask":19.0832}
{"timestamp":"2018-10-31 13:25:57","price":19.0455,"volume":5,"bid":19.0455,"ask":19.055}
{"timestamp":"2018-10-31 13:27:15","price":19.0681,"volume":40,"bid":19.0681,"ask":19.0788}
{"timestamp":"2018-10-31 13:27:23","price":19.044,"volume":656,"bid":19.0335,"ask":19.0534}
{"timestamp":"2018-10-31 13:27:26","price":18.9943,"volume":53,"bid":18.9848,"ask":19.0041}
{"timestamp":"2018-10-31 13:30:27","price":19.054,"volume":17,"bid":19.0438,"ask":19.054}
{"timestamp":"2018-10-31 13:31:16","price":19.049,"volume":5,"bid":19.049,"ask":19.0578}
{"timestamp":"2018-10-31 13:33:47","price":19.0426,"volume":5,"bid":19.0317,"ask":19.0526}
{"timestamp":"2018-10-31 13:34:57","price":19.0476,"volume":5,"bid":19.0476,"ask":19.0577}
{"timestamp":"2018-10-31 13:35:32","price":19.0755,"volume":39,"bid":19.0655,"ask":19.0755}
{"timestamp":"2018-10-31 13:36:56","price":19.0042,"volume":5,"bid":18.9946,"ask":19.0143}
{"timestamp":"2018-10-31 13:38:57","price":19.1073,"volume":5,"bid":19.1073,"ask":19.118}
{"timestamp":"2018-10-31 13:46:59","price":19.0946,"volume":89,"bid":19.0946,"ask":19.1052}
{"timestamp":"2018-10-31 13:52:39","price":19.141,"volume":128,"bid":19.1312,"ask":19.1507}
{"timestamp":"2018-10-31 13:56:56","price":19.0614,"volume":2,"bid":19.0518,"ask":19.0707}
{"timestamp":"2018-10-31 13:57:02","price":19.0604,"volume":2,"bid":19.0604,"ask":19.0707}
{"timestamp":"2018-10-31 13:59:32","price":19.0771,"volume":52,"bid":19.0667,"ask":19.0879}
{"timestamp":"2018-10-31 14:02:16","price":19.0801,"volume":4,"bid":19.0698,"ask":19.0801}
{"timestamp":"2018-10-31 14:03:21","price":19.0445,"volume":9,"bid":19.0347,"ask":19.0546}
{"timestamp":"2018-10-31 14:09:05","price":19.1711,"volume":60,"bid":19.161,"ask":19.1805}
{"timestamp":"2018-10-31 14:13:33","price":19.0939,"volume":146,"bid":19.0834,"ask":19.1048}
{"timestamp":"2018-10-31 14:17:33","price":19.1489,"volume":4,"bid":19.1385,"ask":19.1591}
{"timestamp":"2018-10-31 14:18:08","price":19.063,"volume":2,"bid":19.0527,"ask":19.0732}
{"timestamp":"2018-10-31 14:19:38","price":19.0844,"volume":7,"bid":19.0738,"ask":19.094}
{"timestamp":"2018-10-31 14:19:46","price":19.0673,"volume":505,"bid":19.0563,"ask":19.0772}
{"timestamp":"2018-10-31 14:20:01","price":19.0655,"volume":7,"bid":19.0655,"ask":19.0754}
{"timestamp":"2018-10-31 14:20:32","price":19.085,"volume":7,"bid":19.085,"ask":19.0945}
{"timestamp":"2018-10-31 14:20:40","price":19.1239,"volume":19,"bid":19.1141,"ask":19.1239}
{"timestamp":"2018-10-31 14:21:22","price":19.013,"volume":7,"bid":19.0031,"ask":19.0231}
{"timestamp":"2018-10-31 14:21:34","price":19.0078,"volume":5,"bid":19.0078,"ask":19.0177}
{"timestamp":"2018-10-31 14:22:08","price":19.0428,"volume":7,"bid":19.0428,"ask":19.0527}
{"timestamp":"2018-10-31 14:22:54","price":19.0411,"volume":125,"bid":19.0311,"ask":19.0411}
{"timestamp":"2018-10-31 14:23:35","price":19.0944,"volume":46,"bid":19.0849,"ask":19.104}
{"timestamp":"2018-10-31 14:24:22","price":19.0851,"volume":23,"bid":19.0851,"ask":19.0945}
{"timestamp":"2018-10-31 14:25:33","price":19.0347,"volume":337,"bid":19.0247,"ask":19.0347}
{"timestamp":"2018-10-31 14:26:40","price":18.999,"volume":28,"bid":18.989,"ask":19.0095}
{"timestamp":"2018-10-31 14:26:44","price":19.0456,"volume":84,"bid":19.0355,"ask":19.0551}
{"timestamp":"2018-10-31 14:28:14","price":19.1258,"volume":153,"bid":19.1157,"ask":19.1352}
{"timestamp":"2018-10-31 14:28:18","price":19.148,"volume":3,"bid":19.138,"ask":19.1576}
{"timestamp":"2018-10-31 14:29:36","price":19.1291,"volume":173,"bid":19.1291,"ask":19.1389}
{"timestamp":"2018-10-31 14:29:50","price":19.1023,"volume":1645,"bid":19.1023,"ask":19.1115}
{"timestamp":"2018-10-31 14:30:34","price":19.0946,"volume":20,"bid":19.0946,"ask":19.1049}
{"timestamp":"2018-10-31 14:30:35","price":19.2054,"volume":164,"bid":19.1951,"ask":19.2155}
{"timestamp":"2018-10-31 14:30:36","price":19.1111,"volume":51,"bid":19.1111,"ask":19.1213}
{"timestamp":"2018-10-31 14:31:06","price":19.0859,"volume":12,"bid":19.0758,"ask":19.0961}
{"timestamp":"2018-10-31 14:31:09","price":19.1524,"volume":212,"bid":19.1524,"ask":19.1625}
{"timestamp":"2018-10-31 14:31:29","price":19.1441,"volume":21,"bid":19.1339,"ask":19.1441}
{"timestamp":"2018-10-31 14:31:54","price":19.1356,"volume":328,"bid":19.1261,"ask":19.1356}
{"timestamp":"2018-10-31 14:33:04","price":19.153,"volume":328,"bid":19.1437,"ask":19.153}
{"timestamp":"2018-10-31 14:33:04","price":19.1258,"volume":184,"bid":19.116,"ask":19.1258}
{"timestamp":"2018-10-31 14:33:04","price":19.1168,"volume":9,"bid":19.1168,"ask":19.1273}
{"timestamp":"2018-10-31 14:33:42","price":19.0858,"volume":28,"bid":19.0754,"ask":19.0858}
{"timestamp":"2018-10-31 14:34:39","price":19.1475,"volume":80,"bid":19.1377,"ask":19.1575}
{"timestamp":"2018-10-31 14:34:52","price":19.2282,"volume":7,"bid":19.218,"ask":19.2282}
{"timestamp":"2018-10-31 14:35:04","price":19.156,"volume":20,"bid":19.156,"ask":19.1661}
{"timestamp":"2018-10-31 14:36:10","price":19.081,"volume":16,"bid":19.0702,"ask":19.0908}
{"timestamp":"2018-10-31 14:36:23","price":19.177,"volume":18,"bid":19.1676,"ask":19.1861}
{"timestamp":"2018-10-31 14:36:42","price":19.1544,"volume":65,"bid":19.1446,"ask":19.165}
{"timestamp":"2018-10-31 14:36:44","price":19.1988,"volume":571,"bid":19.189,"ask":19.1988}
{"timestamp":"2018-10-31 14:36:51","price":19.1659,"volume":281,"bid":19.1557,"ask":19.1659}
{"timestamp":"2018-10-31 14:36:51","price":19.1478,"volume":48,"bid":19.1371,"ask":19.1581}
{"timestamp":"2018-10-31 14:37:27","price":19.1474,"volume":46,"bid":19.1474,"ask":19.1576}
{"timestamp":"2018-10-31 14:37:31","price":19.1409,"volume":59,"bid":19.131,"ask":19.1502}
{"timestamp":"2018-10-31 14:39:14","price":19.1241,"volume":8,"bid":19.1241,"ask":19.134}
{"timestamp":"2018-10-31 14:39:44","price":19.201,"volume":26,"bid":19.1911,"ask":19.211}
{"timestamp":"2018-10-31 14:39:52","price":19.1848,"volume":2,"bid":19.1753,"ask":19.1955}
{"timestamp":"2018-10-31 14:40:26","price":19.1667,"volume":25,"bid":19.1667,"ask":19.1774}
{"timestamp":"2018-10-31 14:40:54","price":19.1351,"volume":6,"bid":19.1246,"ask":19.1453}
{"timestamp":"2018-10-31 14:40:58","price":19.0906,"volume":4,"bid":19.081,"ask":19.1009}
{"timestamp":"2018-10-31 14:41:15","price":19.1024,"volume":102,"bid":19.0925,"ask":19.1123}
{"timestamp":"2018-10-31 14:41:37","price":19.1695,"volume":384,"bid":19.1592,"ask":19.1695}
{"timestamp":"2018-10-31 14:42:41","price":19.149,"volume":277,"bid":19.149,"ask":19.1602}
{"timestamp":"2018-10-31 14:43:44","price":19.1693,"volume":66,"bid":19.1583,"ask":19.1786}
{"timestamp":"2018-10-31 14:44:20","price":19.1794,"volume":47,"bid":19.1699,"ask":19.1897}
{"timestamp":"2018-10-31 14:44:23","price":19.1507,"volume":25,"bid":19.1406,"ask":19.1507}
{"timestamp":"2018-10-31 14:44:31","price":19.1044,"volume":54,"bid":19.094,"ask":19.115}
{"timestamp":"2018-10-31 14:45:05","price":19.0869,"volume":12,"bid":19.0772,"ask":19.0969}
{"timestamp":"2018-10-31 14:45:18","price":19.1571,"volume":12,"bid":19.1475,"ask":19.1571}
{"timestamp":"2018-10-31 14:45:18","price":19.1375,"volume":45,"bid":19.1271,"ask":19.1486}
{"timestamp":"2018-10-31 14:45:20","price":19.1574,"volume":2493,"bid":19.147,"ask":19.1672}
{"timestamp":"2018-10-31 14:45:24","price":19.1755,"volume":122,"bid":19.1755,"ask":19.1854}
{"timestamp":"2018-10-31 14:47:47","price":19.1403,"volume":249,"bid":19.1305,"ask":19.1499}
{"timestamp":"2018-10-31 14:47:55","price":19.1783,"volume":1,"bid":19.1677,"ask":19.189}
{"timestamp":"2018-10-31 14:48:45","price":19.1044,"volume":7,"bid":19.1044,"ask":19.1152}
{"timestamp":"2018-10-31 14:49:03","price":19.0989,"volume":159,"bid":19.0892,"ask":19.1088}
{"timestamp":"2018-10-31 14:49:43","price":19.0676,"volume":15,"bid":19.057,"ask":19.0774}
{"timestamp":"2018-10-31 14:49:57","price":19.1309,"volume":18,"bid":19.1309,"ask":19.1411}
{"timestamp":"2018-10-31 14:50:00","price":19.1317,"volume":7,"bid":19.1217,"ask":19.1414}
{"timestamp":"2018-10-31 14:50:39","price":19.2428,"volume":4,"bid":19.233,"ask":19.2428}
{"timestamp":"2018-10-31 14:55:39","price":19.1629,"volume":4,"bid":19.1629,"ask":19.1731}
{"timestamp":"2018-10-31 14:56:09","price":19.138,"volume":6,"bid":19.138,"ask":19.1477}
{"timestamp":"2018-10-31 14:56:28","price":19.1315,"volume":81,"bid":19.1217,"ask":19.1415}
{"timestamp":"2018-10-31 14:57:45","price":19.089,"volume":60,"bid":19.0787,"ask":19.089}
{"timestamp":"2018-10-31 14:59:50","price":19.1082,"volume":8,"bid":19.0983,"ask":19.1082}
{"timestamp":"2018-10-31 14:59:51","price":19.169,"volume":6,"bid":19.1601,"ask":19.1788}
{"timestamp":"2018-10-31 15:01:34","price":19.1564,"volume":52,"bid":19.1564,"ask":19.1668}
{"timestamp":"2018-10-31 15:02:22","price":19.1055,"volume":202,"bid":19.1055,"ask":19.1152}
{"timestamp":"2018-10-31 15:02:56","price":19.0663,"volume":88,"bid":19.0563,"ask":19.0663}
{"timestamp":"2018-10-31 15:03:14","price":19.1244,"volume":1,"bid":19.1244,"ask":19.1335}
{"timestamp":"2018-10-31 15:03:17","price":19.0736,"volume":191,"bid":19.0636,"ask":19.0839}
{"timestamp":"2018-10-31 15:05:10","price":19.153,"volume":11,"bid":19.153,"ask":19.1628}
{"timestamp":"2018-10-31 15:05:34","price":19.0384,"volume":42,"bid":19.0285,"ask":19.0478}
{"timestamp":"2018-10-31 15:08:01","price":19.0865,"volume":6,"bid":19.0766,"ask":19.0865}
{"timestamp":"2018-10-31 15:08:57","price":19.1702,"volume":328,"bid":19.1602,"ask":19.18}
{"timestamp":"2018-10-31 15:09:12","price":19.1049,"volume":328,"bid":19.1049,"ask":19.115}
{"timestamp":"2018-10-31 15:09:50","price":19.0545,"volume":15,"bid":19.0444,"ask":19.0642}
{"timestamp":"2018-10-31 15:13:34","price":19.1236,"volume":259,"bid":19.1139,"ask":19.1236}
{"timestamp":"2018-10-31 15:15:37","price":19.1048,"volume":297,"bid":19.0958,"ask":19.1145}
{"timestamp":"2018-10-31 15:15:40","price":19.2106,"volume":235,"bid":19.2005,"ask":19.2206}
{"timestamp":"2018-10-31 15:16:41","price":19.1128,"volume":241,"bid":19.1029,"ask":19.1232}
{"timestamp":"2018-10-31 15:19:33","price":19.0945,"volume":117,"bid":19.0841,"ask":19.0945}
{"timestamp":"2018-10-31 15:20:17","price":19.1211,"volume":88,"bid":19.1116,"ask":19.1309}
{"timestamp":"2018-10-31 15:20:18","price":19.1188,"volume":8,"bid":19.1081,"ask":19.1188}
{"timestamp":"2018-10-31 15:21:27","price":19.0526,"volume":166,"bid":19.0526,"ask":19.0626}
{"timestamp":"2018-10-31 15:21:27","price":19.1501,"volume":17,"bid":19.1406,"ask":19.1594}
{"timestamp":"2018-10-31 15:21:32","price":19.1324,"volume":41,"bid":19.122,"ask":19.1422}
{"timestamp":"2018-10-31 15:21:36","price":19.1199,"volume":5,"bid":19.1199,"ask":19.1305}
{"timestamp":"2018-10-31 15:21:39","price":19.1584,"volume":24,"bid":19.1584,"ask":19.1685}
{"timestamp":"2018-10-31 15:21:39","price":19.179,"volume":7,"bid":19.179,"ask":19.1895}
{"timestamp":"2018-10-31 15:21:42","price":19.1293,"volume":72,"bid":19.1192,"ask":19.139}
{"timestamp":"2018-10-31 15:21:43","price":19.1194,"volume":18,"bid":19.1097,"ask":19.1302}
{"timestamp":"2018-10-31 15:23:35","price":19.1265,"volume":149,"bid":19.1265,"ask":19.1369}
{"timestamp":"2018-10-31 15:25:15","price":19.1827,"volume":210,"bid":19.1827,"ask":19.1927}
{"timestamp":"2018-10-31 15:25:20","price":19.133,"volume":89,"bid":19.1227,"ask":19.1441}
{"timestamp":"2018-10-31 15:25:24","price":19.2343,"volume":98,"bid":19.2343,"ask":19.2446}
{"timestamp":"2018-10-31 15:26:14","price":19.1006,"volume":70,"bid":19.0909,"ask":19.1106}
{"timestamp":"2018-10-31 15:26:15","price":19.1176,"volume":3,"bid":19.1074,"ask":19.1269}
{"timestamp":"2018-10-31 15:26:16","price":19.1158,"volume":138,"bid":19.1068,"ask":19.1264}
{"timestamp":"2018-10-31 15:26:24","price":19.14,"volume":24,"bid":19.1304,"ask":19.14}
{"timestamp":"2018-10-31 15:28:24","price":19.1336,"volume":25,"bid":19.1229,"ask":19.1431}
{"timestamp":"2018-10-31 15:28:52","price":19.1587,"volume":227,"bid":19.1587,"ask":19.169}
{"timestamp":"2018-10-31 15:29:21","price":19.1067,"volume":97,"bid":19.1067,"ask":19.1173}
{"timestamp":"2018-10-31 15:29:22","price":19.1366,"volume":160,"bid":19.1267,"ask":19.1468}
{"timestamp":"2018-10-31 15:29:25","price":19.1295,"volume":315,"bid":19.1191,"ask":19.1295}
{"timestamp":"2018-10-31 15:29:43","price":19.1765,"volume":125,"bid":19.1765,"ask":19.1871}
{"timestamp":"2018-10-31 15:31:19","price":19.126,"volume":8,"bid":19.126,"ask":19.135}
{"timestamp":"2018-10-31 15:31:46","price":19.139,"volume":11,"bid":19.1293,"ask":19.1488}
{"timestamp":"2018-10-31 15:33:57","price":19.1168,"volume":9,"bid":19.1168,"ask":19.1272}
{"timestamp":"2018-10-31 15:34:11","price":19.071,"volume":8,"bid":19.0606,"ask":19.071}
{"timestamp":"2018-10-31 15:35:29","price":19.115,"volume":344,"bid":19.1048,"ask":19.1254}
{"timestamp":"2018-10-31 15:37:07","price":19.078,"volume":4,"bid":19.068,"ask":19.0882}
{"timestamp":"2018-10-31 15:38:11","price":19.0865,"volume":328,"bid":19.0769,"ask":19.0865}
{"timestamp":"2018-10-31 15:38:52","price":19.0723,"volume":231,"bid":19.062,"ask":19.0814}
{"timestamp":"2018-10-31 15:38:55","price":19.0769,"volume":309,"bid":19.0678,"ask":19.0866}
{"timestamp":"2018-10-31 15:40:38","price":19.1117,"volume":13,"bid":19.1018,"ask":19.1224}
{"timestamp":"2018-10-31 15:41:18","price":19.1223,"volume":4,"bid":19.113,"ask":19.1315}
{"timestamp":"2018-10-31 15:41:44","price":19.0957,"volume":57,"bid":19.0858,"ask":19.0957}
{"timestamp":"2018-10-31 15:43:09","price":19.0611,"volume":264,"bid":19.0511,"ask":19.0713}
{"timestamp":"2018-10-31 15:44:18","price":19.0958,"volume":7,"bid":19.086,"ask":19.0958}
{"timestamp":"2018-10-31 15:45:40","price":19.0929,"volume":353,"bid":19.0823,"ask":19.1026}
{"timestamp":"2018-10-31 15:47:52","price":19.1255,"volume":13,"bid":19.1255,"ask":19.1355}
{"timestamp":"2018-10-31 15:49:07","price":19.0795,"volume":114,"bid":19.0694,"ask":19.0795}
{"timestamp":"2018-10-31 15:51:11","price":19.1177,"volume":15,"bid":19.1061,"ask":19.1177}
{"timestamp":"2018-10-31 15:51:17","price":19.0689,"volume":89,"bid":19.0586,"ask":19.0787}
{"timestamp":"2018-10-31 15:52:03","price":19.209,"volume":26,"bid":19.1993,"ask":19.2183}
{"timestamp":"2018-10-31 15:52:13","price":19.137,"volume":88,"bid":19.137,"ask":19.1466}
{"timestamp":"2018-10-31 15:52:20","price":19.0881,"volume":4,"bid":19.0773,"ask":19.0983}
{"timestamp":"2018-10-31 15:52:26","price":19.1511,"volume":191,"bid":19.1407,"ask":19.1603}
{"timestamp":"2018-10-31 15:55:29","price":19.1266,"volume":502,"bid":19.1165,"ask":19.1266}
{"timestamp":"2018-10-31 15:57:38","price":19.1618,"volume":308,"bid":19.1513,"ask":19.1724}
{"timestamp":"2018-10-31 16:00:05","price":19.0919,"volume":37,"bid":19.0823,"ask":19.1012}
{"timestamp":"2018-10-31 16:00:26","price":19.1071,"volume":169,"bid":19.1071,"ask":19.116}
{"timestamp":"2018-10-31 16:00:58","price":19.1584,"volume":13,"bid":19.1483,"ask":19.1584}
{"timestamp":"2018-10-31 16:01:37","price":19.1042,"volume":13,"bid":19.0943,"ask":19.1149}
{"timestamp":"2018-10-31 16:02:07","price":19.1376,"volume":45,"bid":19.1274,"ask":19.1376}
{"timestamp":"2018-10-31 16:02:16","price":19.1148,"volume":328,"bid":19.1047,"ask":19.1246}
{"timestamp":"2018-10-31 16:02:20","price":19.1591,"volume":88,"bid":19.1591,"ask":19.1687}
{"timestamp":"2018-10-31 16:03:06","price":19.137,"volume":5,"bid":19.1266,"ask":19.1472}
{"timestamp":"2018-10-31 16:04:19","price":19.1054,"volume":23,"bid":19.096,"ask":19.1161}
{"timestamp":"2018-10-31 16:04:22","price":19.1317,"volume":28,"bid":19.1317,"ask":19.1418}
{"timestamp":"2018-10-31 16:04:38","price":19.0758,"volume":70,"bid":19.0655,"ask":19.0855}
{"timestamp":"2018-10-31 16:05:45","price":19.1038,"volume":69,"bid":19.1038,"ask":19.1131}
{"timestamp":"2018-10-31 16:08:56","price":19.0581,"volume":3,"bid":19.0487,"ask":19.0679}
{"timestamp":"2018-10-31 16:09:23","price":19.1139,"volume":228,"bid":19.1032,"ask":19.1239}
{"timestamp":"2018-10-31 16:10:45","price":19.1156,"volume":11,"bid":19.1055,"ask":19.1254}
{"timestamp":"2018-10-31 16:11:35","price":19.1148,"volume":7,"bid":19.1049,"ask":19.1243}
{"timestamp":"2018-10-31 16:12:20","price":19.1097,"volume":6,"bid":19.099,"ask":19.1097}
{"timestamp":"2018-10-31 16:12:25","price":19.058,"volume":99,"bid":19.0479,"ask":19.058}
{"timestamp":"2018-10-31 16:12:57","price":19.0556,"volume":54,"bid":19.0556,"ask":19.065}
{"timestamp":"2018-10-31 16:14:21","price":19.0831,"volume":145,"bid":19.0831,"ask":19.0932}
{"timestamp":"2018-10-31 16:14:24","price":19.0004,"volume":4,"bid":18.9906,"ask":19.0107}
{"timestamp":"2018-10-31 16:14:26","price":19.042,"volume":24,"bid":19.0321,"ask":19.042}
{"timestamp":"2018-10-31 16:14:49","price":19.111,"volume":2,"bid":19.1012,"ask":19.1213}
{"timestamp":"2018-10-31 16:14:56","price":19.0856,"volume":1042,"bid":19.0856,"ask":19.0966}
{"timestamp":"2018-10-31 16:15:03","price":19.0432,"volume":108,"bid":19.0326,"ask":19.0432}
{"timestamp":"2018-10-31 16:15:10","price":19.0948,"volume":241,"bid":19.0853,"ask":19.0948}
{"timestamp":"2018-10-31 16:15:14","price":19.0567,"volume":67,"bid":19.0469,"ask":19.0567}
{"timestamp":"2018-10-31 16:15:27","price":19.0852,"volume":4,"bid":19.0852,"ask":19.0951}
{"timestamp":"2018-10-31 16:15:44","price":19.0022,"volume":3,"bid":18.9928,"ask":19.0022}
{"timestamp":"2018-10-31 16:16:03","price":19.0795,"volume":16,"bid":19.0705,"ask":19.0795}
{"timestamp":"2018-10-31 16:16:37","price":19.0629,"volume":67,"bid":19.0529,"ask":19.0737}
{"timestamp":"2018-10-31 16:16:55","price":19.0322,"volume":76,"bid":19.0221,"ask":19.0322}
{"timestamp":"2018-10-31 16:17:20","price":19.0588,"volume":58,"bid":19.0475,"ask":19.0683}
{"timestamp":"2018-10-31 16:17:37","price":19.0205,"volume":7,"bid":19.0112,"ask":19.03}
{"timestamp":"2018-10-31 16:17:42","price":19.0732,"volume":1,"bid":19.0732,"ask":19.0826}
{"timestamp":"2018-10-31 16:19:41","price":18.9778,"volume":142,"bid":18.9685,"ask":18.9873}
{"timestamp":"2018-10-31 16:20:03","price":19.0845,"volume":328,"bid":19.0845,"ask":19.0947}
{"timestamp":"2018-10-31 16:20:09","price":19.0024,"volume":328,"bid":19.0024,"ask":19.0122}
{"timestamp":"2018-10-31 16:21:38","price":19.1149,"volume":57,"bid":19.1046,"ask":19.1242}
{"timestamp":"2018-10-31 16:21:46","price":19.0791,"volume":27,"bid":19.0689,"ask":19.0891}
{"timestamp":"2018-10-31 16:22:29","price":19.0591,"volume":21,"bid":19.0493,"ask":19.0692}
{"timestamp":"2018-10-31 16:24:11","price":19.0964,"volume":328,"bid":19.086,"ask":19.1058}
{"timestamp":"2018-10-31 16:24:18","price":19.0723,"volume":330,"bid":19.0624,"ask":19.0828}
{"timestamp":"2018-10-31 16:24:22","price":19.0549,"volume":15,"bid":19.0452,"ask":19.0549}
{"timestamp":"2018-10-31 16:24:22","price":19.1032,"volume":13,"bid":19.0934,"ask":19.1032}
{"timestamp":"2018-10-31 16:25:27","price":19.0331,"volume":14,"bid":19.0331,"ask":19.0432}
{"timestamp":"2018-10-31 16:25:28","price":19.0911,"volume":6,"bid":19.0807,"ask":19.0911}
{"timestamp":"2018-10-31 16:26:31","price":19.0643,"volume":15,"bid":19.0539,"ask":19.0745}
{"timestamp":"2018-10-31 16:26:56","price":19.0676,"volume":1,"bid":19.0575,"ask":19.0773}
{"timestamp":"2018-10-31 16:28:18","price":19.0584,"volume":10,"bid":19.0584,"ask":19.0676}
{"timestamp":"2018-10-31 16:28:27","price":19.063,"volume":233,"bid":19.0527,"ask":19.0734}
{"timestamp":"2018-10-31 16:30:34","price":19.1305,"volume":54,"bid":19.1207,"ask":19.1305}
{"timestamp":"2018-10-31 16:30:35","price":19.1474,"volume":252,"bid":19.1474,"ask":19.1574}
{"timestamp":"2018-10-31 16:33:37","price":19.0863,"volume":4,"bid":19.0863,"ask":19.0959}
{"timestamp":"2018-10-31 16:36:56","price":19.0307,"volume":20,"bid":19.0202,"ask":19.0416}
{"timestamp":"2018-10-31 16:47:43","price":19.0829,"volume":89,"bid":19.0829,"ask":19.094}
{"timestamp":"2018-10-31 16:50:37","price":19.0048,"volume":7,"bid":18.9948,"ask":19.0048}
{"timestamp":"2018-10-31 16:51:52","price":18.9771,"volume":656,"bid":18.9665,"ask":18.9876}
{"timestamp":"2018-10-31 16:53:08","price":19.0329,"volume":685,"bid":19.0229,"ask":19.0329}
{"timestamp":"2018-10-31 16:54:02","price":19.0749,"volume":203,"bid":19.0749,"ask":19.0854}
{"timestamp":"2018-10-31 16:57:14","price":19,"volume":24,"bid":18.9904,"ask":19}
{"timestamp":"2018-10-31 16:57:38","price":19.003,"volume":26,"bid":18.993,"ask":19.0135}
{"timestamp":"2018-10-31 16:58:01","price":19.0181,"volume":130,"bid":19.008,"ask":19.0279}
{"timestamp":"2018-10-31 16:59:18","price":18.9993,"volume":2,"bid":18.9893,"ask":19.0095}
{"timestamp":"2018-10-31 16:59:31","price":19.0691,"volume":6,"bid":19.0583,"ask":19.0788}
{"timestamp":"2018-10-31 17:00:12","price":19.0695,"volume":2,"bid":19.0695,"ask":19.0795}
{"timestamp":"2018-10-31 17:00:20","price":19.0859,"volume":89,"bid":19.0765,"ask":19.0965}
{"timestamp":"2018-10-31 17:00:29","price":19.0054,"volume":12,"bid":18.9953,"ask":19.0154}
{"timestamp":"2018-10-31 17:00:29","price":18.9609,"volume":184,"bid":18.9501,"ask":18.9609}
{"timestamp":"2018-10-31 17:00:59","price":19.0461,"volume":25,"bid":19.0363,"ask":19.0461}
{"timestamp":"2018-10-31 17:01:35","price":18.9769,"volume":43,"bid":18.9671,"ask":18.9873}
{"timestamp":"2018-10-31 17:03:04","price":19.0296,"volume":13,"bid":19.0192,"ask":19.039}
{"timestamp":"2018-10-31 17:03:36","price":18.9915,"volume":180,"bid":18.9816,"ask":19.001}
{"timestamp":"2018-10-31 17:03:41","price":18.9977,"volume":14,"bid":18.9879,"ask":19.0074}
{"timestamp":"2018-10-31 17:05:37","price":19.0146,"volume":79,"bid":19.0146,"ask":19.0242}
{"timestamp":"2018-10-31 17:08:07","price":18.9898,"volume":37,"bid":18.9898,"ask":18.9998}
{"timestamp":"2018-10-31 17:10:44","price":19.0355,"volume":3,"bid":19.0355,"ask":19.0453}
{"timestamp":"2018-10-31 17:11:38","price":19.0084,"volume":3,"bid":18.9984,"ask":19.0183}
{"timestamp":"2018-10-31 17:12:50","price":19.0758,"volume":1,"bid":19.0657,"ask":19.0758}
{"timestamp":"2018-10-31 17:13:16","price":18.9491,"volume":304,"bid":18.9396,"ask":18.9491}
{"timestamp":"2018-10-31 17:14:46","price":19.0182,"volume":763,"bid":19.0182,"ask":19.0283}
{"timestamp":"2018-10-31 17:18:24","price":18.9744,"volume":231,"bid":18.9638,"ask":18.9837}
{"timestamp":"2018-10-31 17:18:36","price":19.0157,"volume":56,"bid":19.0061,"ask":19.0157}
{"timestamp":"2018-10-31 17:19:38","price":19.0628,"volume":17,"bid":19.0628,"ask":19.0728}
{"timestamp":"2018-10-31 17:19:57","price":19.0275,"volume":7,"bid":19.0275,"ask":19.0373}
{"timestamp":"2018-10-31 17:21:30","price":19.0129,"volume":89,"bid":19.0033,"ask":19.0229}
{"timestamp":"2018-10-31 17:27:28","price":18.9987,"volume":22,"bid":18.9887,"ask":19.0089}
{"timestamp":"2018-10-31 17:27:50","price":19.0379,"volume":16,"bid":19.0277,"ask":19.0479}
{"timestamp":"2018-10-31 17:28:25","price":19.0279,"volume":12,"bid":19.0279,"ask":19.0388}
{"timestamp":"2018-10-31 17:28:25","price":18.9778,"volume":3,"bid":18.967,"ask":18.9778}
{"timestamp":"2018-10-31 17:28:26","price":18.9919,"volume":89,"bid":18.9824,"ask":19.0024}
{"timestamp":"2018-10-31 17:28:26","price":18.9574,"volume":271,"bid":18.9467,"ask":18.9679}
{"timestamp":"2018-10-31 17:28:31","price":18.9764,"volume":11,"bid":18.9764,"ask":18.9859}
{"timestamp":"2018-10-31 17:28:32","price":18.9269,"volume":78,"bid":18.9168,"ask":18.9375}
{"timestamp":"2018-10-31 17:28:34","price":18.939,"volume":328,"bid":18.9298,"ask":18.949}
{"timestamp":"2018-10-31 17:28:36","price":18.9545,"volume":12,"bid":18.9457,"ask":18.9632}
{"timestamp":"2018-10-31 17:28:42","price":18.888,"volume":481,"bid":18.888,"ask":18.8979}
{"timestamp":"2018-10-31 17:28:59","price":18.8925,"volume":1,"bid":18.8822,"ask":18.9021}
{"timestamp":"2018-10-31 17:29:00","price":18.8401,"volume":966,"bid":18.8303,"ask":18.8506}
{"timestamp":"2018-10-31 17:29:07","price":18.8704,"volume":6,"bid":18.8606,"ask":18.8704}
{"timestamp":"2018-10-31 17:29:08","price":18.8773,"volume":445,"bid":18.8671,"ask":18.8873}
{"timestamp":"2018-10-31 17:29:08","price":18.8102,"volume":33,"bid":18.8001,"ask":18.8102}
{"timestamp":"2018-10-31 17:29:09","price":18.9227,"volume":353,"bid":18.9227,"ask":18.932}
{"timestamp":"2018-10-31 17:29:11","price":18.9086,"volume":8,"bid":18.899,"ask":18.9193}
{"timestamp":"2018-10-31 17:29:27","price":18.8684,"volume":280,"bid":18.8684,"ask":18.8784}
{"timestamp":"2018-10-31 17:29:32","price":18.8022,"volume":17,"bid":18.7925,"ask":18.8022}
{"timestamp":"2018-10-31 17:29:35","price":18.8016,"volume":3,"bid":18.8016,"ask":18.8119}
{"timestamp":"2018-10-31 17:29:43","price":18.7726,"volume":7,"bid":18.7621,"ask":18.7823}
{"timestamp":"2018-10-31 17:29:49","price":18.8105,"volume":14,"bid":18.8105,"ask":18.8203}
{"timestamp":"2018-10-31 17:29:51","price":18.7723,"volume":217,"bid":18.7723,"ask":18.782}
{"timestamp":"2018-10-31 17:29:56","price":18.7251,"volume":56,"bid":18.7157,"ask":18.7356}
{"timestamp":"2018-10-31 17:29:58","price":18.7416,"volume":4,"bid":18.7416,"ask":18.7513}
{"timestamp":"2018-10-31 17:30:08","price":18.8072,"volume":38,"bid":18.7976,"ask":18.8072}
{"timestamp":"2018-10-31 17:30:13","price":18.7301,"volume":10,"bid":18.7209,"ask":18.7397}
{"timestamp":"2018-10-31 17:30:35","price":18.7214,"volume":20,"bid":18.7214,"ask":18.731}
{"timestamp":"2018-10-31 17:30:37","price":18.6733,"volume":20,"bid":18.6631,"ask":18.6733}
{"timestamp":"2018-10-31 17:30:44","price":18.741,"volume":4,"bid":18.7312,"ask":18.741}
{"timestamp":"2018-10-31 17:30:45","price":18.7282,"volume":328,"bid":18.7177,"ask":18.7282}
{"timestamp":"2018-10-31 17:30:46","price":18.7647,"volume":60,"bid":18.7543,"ask":18.7647}
{"timestamp":"2018-10-31 17:30:56","price":18.8515,"volume":651,"bid":18.8413,"ask":18.8614}
{"timestamp":"2018-10-31 17:30:58","price":18.7321,"volume":14,"bid":18.7223,"ask":18.7431}
{"timestamp":"2018-10-31 17:31:04","price":18.7499,"volume":15,"bid":18.7399,"ask":18.7499}
{"timestamp":"2018-10-31 17:31:10","price":18.7673,"volume":23,"bid":18.7573,"ask":18.7673}
{"timestamp":"2018-10-31 17:31:11","price":18.8433,"volume":1,"bid":18.8433,"ask":18.8543}
{"timestamp":"2018-10-31 17:31:15","price":18.8344,"volume":46,"bid":18.8344,"ask":18.8454}
{"timestamp":"2018-10-31 17:31:18","price":18.8843,"volume":26,"bid":18.8738,"ask":18.8843}
{"timestamp":"2018-10-31 17:31:27","price":18.8709,"volume":132,"bid":18.8609,"ask":18.8818}
{"timestamp":"2018-10-31 17:31:59","price":18.8526,"volume":27,"bid":18.8425,"ask":18.863}
{"timestamp":"2018-10-31 17:32:10","price":18.8789,"volume":44,"bid":18.8789,"ask":18.8906}
{"timestamp":"2018-10-31 17:32:15","price":18.8951,"volume":10,"bid":18.8862,"ask":18.9041}
{"timestamp":"2018-10-31 17:32:20","price":18.8545,"volume":656,"bid":18.8447,"ask":18.8637}
{"timestamp":"2018-10-31 17:32:23","price":18.8401,"volume":66,"bid":18.8401,"ask":18.8497}
{"timestamp":"2018-10-31 17:32:39","price":18.7614,"volume":31,"bid":18.7614,"ask":18.7713}
{"timestamp":"2018-10-31 17:32:45","price":18.8073,"volume":328,"bid":18.7969,"ask":18.8171}
{"timestamp":"2018-10-31 17:32:51","price":18.7743,"volume":5,"bid":18.7643,"ask":18.7844}
{"timestamp":"2018-10-31 17:32:55","price":18.7498,"volume":3,"bid":18.7396,"ask":18.7596}
{"timestamp":"2018-10-31 17:32:55","price":18.7886,"volume":31,"bid":18.7886,"ask":18.798}
{"timestamp":"2018-10-31 17:33:20","price":18.7306,"volume":2,"bid":18.721,"ask":18.7306}
{"timestamp":"2018-10-31 17:33:25","price":18.6661,"volume":99,"bid":18.6571,"ask":18.6661}
{"timestamp":"2018-10-31 17:33:39","price":18.7864,"volume":1,"bid":18.7764,"ask":18.7955}
{"timestamp":"2018-10-31 17:33:47","price":18.7149,"volume":9,"bid":18.7149,"ask":18.7252}
{"timestamp":"2018-10-31 17:33:48","price":18.7287,"volume":13,"bid":18.7287,"ask":18.7393}
{"timestamp":"2018-10-31 17:33:50","price":18.6453,"volume":365,"bid":18.6352,"ask":18.6556}
{"timestamp":"2018-10-31 17:33:50","price":18.6565,"volume":2881,"bid":18.6474,"ask":18.6565}
{"timestamp":"2018-10-31 17:33:50","price":18.7143,"volume":17,"bid":18.7035,"ask":18.7249}
{"timestamp":"2018-10-31 17:33:51","price":18.6699,"volume":19,"bid":18.6594,"ask":18.6805}
{"timestamp":"2018-10-31 17:33:52","price":18.6941,"volume":5,"bid":18.6941,"ask":18.7038}
{"timestamp":"2018-10-31 17:33:52","price":18.713,"volume":36,"bid":18.7031,"ask":18.713}
{"timestamp":"2018-10-31 17:34:04","price":18.6592,"volume":4117,"bid":18.6488,"ask":18.6697}
{"timestamp":"2018-10-31 17:34:17","price":18.5982,"volume":4,"bid":18.5883,"ask":18.5982}
{"timestamp":"2018-10-31 17:34:20","price":18.6531,"volume":5,"bid":18.6431,"ask":18.6531}
{"timestamp":"2018-10-31 17:34:26","price":18.5888,"volume":9,"bid":18.5792,"ask":18.5888}
{"timestamp":"2018-10-31 17:34:27","price":18.6071,"volume":4,"bid":18.5968,"ask":18.6166}
{"timestamp":"2018-10-31 17:34:50","price":18.6548,"volume":263,"bid":18.6446,"ask":18.6646}
{"timestamp":"2018-10-31 17:35:02","price":18.6673,"volume":16,"bid":18.6574,"ask":18.6775}
{"timestamp":"2018-10-31 17:35:17","price":18.7045,"volume":3,"bid":18.6949,"ask":18.7045}
{"timestamp":"2018-10-31 17:35:22","price":18.6929,"volume":656,"bid":18.6833,"ask":18.6929}
{"timestamp":"2018-10-31 17:35:27","price":18.6674,"volume":63,"bid":18.6674,"ask":18.6779}
{"timestamp":"2018-10-31 17:35:29","price":18.6637,"volume":8,"bid":18.6543,"ask":18.6738}
{"timestamp":"2018-10-31 17:35:36","price":18.6838,"volume":5,"bid":18.6731,"ask":18.6934}
{"timestamp":"2018-10-31 17:35:44","price":18.6376,"volume":150,"bid":18.6376,"ask":18.6474}
{"timestamp":"2018-10-31 17:35:47","price":18.6342,"volume":3,"bid":18.6342,"ask":18.6434}
{"timestamp":"2018-10-31 17:35:51","price":18.6279,"volume":7,"bid":18.6279,"ask":18.6376}
{"timestamp":"2018-10-31 17:35:59","price":18.6191,"volume":89,"bid":18.6191,"ask":18.6284}
{"timestamp":"2018-10-31 17:36:02","price":18.6561,"volume":86,"bid":18.6464,"ask":18.6561}
{"timestamp":"2018-10-31 17:36:21","price":18.6485,"volume":4,"bid":18.6387,"ask":18.6586}
{"timestamp":"2018-10-31 17:36:24","price":18.6109,"volume":5,"bid":18.6109,"ask":18.6209}
{"timestamp":"2018-10-31 17:36:32","price":18.6315,"volume":2055,"bid":18.6214,"ask":18.6415}
{"timestamp":"2018-10-31 17:36:32","price":18.6484,"volume":1,"bid":18.6386,"ask":18.6582}
{"timestamp":"2018-10-31 17:36:32","price":18.6626,"volume":25,"bid":18.6626,"ask":18.6727}
{"timestamp":"2018-10-31 17:36:57","price":18.5712,"volume":27,"bid":18.5615,"ask":18.5812}
{"timestamp":"2018-10-31 17:36:58","price":18.4937,"volume":33,"bid":18.4841,"ask":18.5036}
{"timestamp":"2018-10-31 17:37:14","price":18.5802,"volume":27,"bid":18.5699,"ask":18.5907}
{"timestamp":"2018-10-31 17:37:22","price":18.5531,"volume":2,"bid":18.5435,"ask":18.5629}
{"timestamp":"2018-10-31 17:37:22","price":18.5834,"volume":33,"bid":18.5725,"ask":18.593}
{"timestamp":"2018-10-31 17:37:36","price":18.6222,"volume":121,"bid":18.6124,"ask":18.6323}
{"timestamp":"2018-10-31 17:37:37","price":18.5992,"volume":7,"bid":18.5892,"ask":18.5992}
{"timestamp":"2018-10-31 17:37:41","price":18.5398,"volume":12,"bid":18.5314,"ask":18.5504}
{"timestamp":"2018-10-31 17:37:46","price":18.5434,"volume":328,"bid":18.5334,"ask":18.5434}
{"timestamp":"2018-10-31 17:37:51","price":18.6558,"volume":34,"bid":18.6558,"ask":18.6664}
{"timestamp":"2018-10-31 17:38:14","price":18.7058,"volume":110,"bid":18.697,"ask":18.716}
{"timestamp":"2018-10-31 17:38:15","price":18.6933,"volume":104,"bid":18.6826,"ask":18.7033}
{"timestamp":"2018-10-31 17:38:21","price":18.6621,"volume":2216,"bid":18.6516,"ask":18.6717}
{"timestamp":"2018-10-31 17:38:25","price":18.6428,"volume":42,"bid":18.634,"ask":18.6532}
{"timestamp":"2018-10-31 17:38:26","price":18.736,"volume":256,"bid":18.7268,"ask":18.7464}
{"timestamp":"2018-10-31 17:38:39","price":18.7636,"volume":60,"bid":18.7532,"ask":18.7739}
{"timestamp":"2018-10-31 17:38:47","price":18.7111,"volume":28,"bid":18.7019,"ask":18.7211}
{"timestamp":"2018-10-31 17:39:04","price":18.6987,"volume":82,"bid":18.6888,"ask":18.6987}
{"timestamp":"2018-10-31 17:39:07","price":18.617,"volume":94,"bid":18.6062,"ask":18.6261}
{"timestamp":"2018-10-31 17:39:17","price":18.6154,"volume":239,"bid":18.6049,"ask":18.6258}
{"timestamp":"2018-10-31 17:39:29","price":18.6663,"volume":26,"bid":18.6567,"ask":18.6769}
{"timestamp":"2018-10-31 17:39:42","price":18.6551,"volume":12,"bid":18.6551,"ask":18.6656}
{"timestamp":"2018-10-31 17:39:52","price":18.7743,"volume":20,"bid":18.7743,"ask":18.784}
{"timestamp":"2018-10-31 17:40:08","price":18.7335,"volume":33,"bid":18.7235,"ask":18.7444}
{"timestamp":"2018-10-31 17:40:15","price":18.7761,"volume":16,"bid":18.7658,"ask":18.7863}
{"timestamp":"2018-10-31 17:40:16","price":18.75,"volume":17,"bid":18.7402,"ask":18.7606}
{"timestamp":"2018-10-31 17:40:36","price":18.7175,"volume":33,"bid":18.7083,"ask":18.727}
{"timestamp":"2018-10-31 17:40:52","price":18.6855,"volume":365,"bid":18.675,"ask":18.6949}
{"timestamp":"2018-10-31 17:41:25","price":18.769,"volume":8,"bid":18.769,"ask":18.7782}
{"timestamp":"2018-10-31 17:41:26","price":18.6745,"volume":3,"bid":18.6646,"ask":18.6745}
{"timestamp":"2018-10-31 17:41:57","price":18.7661,"volume":11,"bid":18.7558,"ask":18.777}
{"timestamp":"2018-10-31 17:42:02","price":18.7637,"volume":1853,"bid":18.7545,"ask":18.7637}
{"timestamp":"2018-10-31 17:42:03","price":18.7359,"volume":73,"bid":18.7253,"ask":18.7459}
{"timestamp":"2018-10-31 17:42:04","price":18.7608,"volume":642,"bid":18.7608,"ask":18.7711}
{"timestamp":"2018-10-31 17:42:06","price":18.8154,"volume":300,"bid":18.8056,"ask":18.8261}
{"timestamp":"2018-10-31 17:42:10","price":18.8206,"volume":229,"bid":18.8103,"ask":18.8302}
{"timestamp":"2018-10-31 17:43:08","price":18.7502,"volume":8,"bid":18.7398,"ask":18.7602}
{"timestamp":"2018-10-31 17:43:09","price":18.7737,"volume":1,"bid":18.7737,"ask":18.7841}
{"timestamp":"2018-10-31 17:43:17","price":18.7525,"volume":328,"bid":18.7414,"ask":18.7625}
{"timestamp":"2018-10-31 17:43:34","price":18.8198,"volume":4,"bid":18.8101,"ask":18.8297}
{"timestamp":"2018-10-31 17:44:12","price":18.6724,"volume":27,"bid":18.6724,"ask":18.6825}
{"timestamp":"2018-10-31 17:44:12","price":18.6645,"volume":22,"bid":18.6545,"ask":18.6645}
{"timestamp":"2018-10-31 17:45:01","price":18.8081,"volume":100,"bid":18.7985,"ask":18.8081}
{"timestamp":"2018-10-31 17:46:01","price":18.633,"volume":6,"bid":18.6238,"ask":18.6425}
{"timestamp":"2018-10-31 17:46:24","price":18.7507,"volume":75,"bid":18.7404,"ask":18.7614}
{"timestamp":"2018-10-31 17:47:38","price":18.7548,"volume":16,"bid":18.7548,"ask":18.7649}
{"timestamp":"2018-10-31 17:47:49","price":18.8011,"volume":15,"bid":18.8011,"ask":18.8106}
{"timestamp":"2018-10-31 17:48:12","price":18.7453,"volume":15,"bid":18.7453,"ask":18.7541}
{"timestamp":"2018-10-31 17:48:25","price":18.7413,"volume":14,"bid":18.7314,"ask":18.751}
{"timestamp":"2018-10-31 17:48:38","price":18.7206,"volume":13,"bid":18.71,"ask":18.7306}
{"timestamp":"2018-10-31 17:48:40","price":18.7736,"volume":203,"bid":18.763,"ask":18.7838}
{"timestamp":"2018-10-31 17:48:43","price":18.7794,"volume":365,"bid":18.7693,"ask":18.7895}
{"timestamp":"2018-10-31 17:48:44","price":18.7474,"volume":10,"bid":18.7375,"ask":18.7576}
{"timestamp":"2018-10-31 17:48:49","price":18.7708,"volume":10,"bid":18.7604,"ask":18.781}
{"timestamp":"2018-10-31 17:48:51","price":18.7496,"volume":136,"bid":18.7496,"ask":18.7601}
{"timestamp":"2018-10-31 17:49:36","price":18.806,"volume":124,"bid":18.806,"ask":18.8153}
{"timestamp":"2018-10-31 17:49:42","price":18.7833,"volume":92,"bid":18.7725,"ask":18.7933}
{"timestamp":"2018-10-31 17:49:55","price":18.7593,"volume":103,"bid":18.7497,"ask":18.7593}
{"timestamp":"2018-10-31 17:50:21","price":18.7996,"volume":72,"bid":18.7905,"ask":18.8094}
{"timestamp":"2018-10-31 17:50:33","price":18.7738,"volume":43,"bid":18.7738,"ask":18.7838}
{"timestamp":"2018-10-31 17:53:45","price":18.7867,"volume":7,"bid":18.7867,"ask":18.7962}
{"timestamp":"2018-10-31 17:54:32","price":18.8083,"volume":17,"bid":18.7986,"ask":18.8192}
{"timestamp":"2018-10-31 17:54:36","price":18.758,"volume":87,"bid":18.7473,"ask":18.758}
{"timestamp":"2018-10-31 17:55:00","price":18.7854,"volume":129,"bid":18.7749,"ask":18.7962}
{"timestamp":"2018-10-31 17:55:09","price":18.8045,"volume":5,"bid":18.7942,"ask":18.8157}
{"timestamp":"2018-10-31 17:55:47","price":18.7307,"volume":1,"bid":18.7307,"ask":18.7404}
{"timestamp":"2018-10-31 17:55:54","price":18.7469,"volume":10,"bid":18.7367,"ask":18.7567}
{"timestamp":"2018-10-31 17:55:55","price":18.747,"volume":6,"bid":18.7373,"ask":18.747}
{"timestamp":"2018-10-31 17:56:04","price":18.7342,"volume":945,"bid":18.7241,"ask":18.7448}
{"timestamp":"2018-10-31 17:56:10","price":18.7708,"volume":84,"bid":18.7708,"ask":18.7804}
{"timestamp":"2018-10-31 17:56:40","price":18.7382,"volume":5,"bid":18.7284,"ask":18.749}
{"timestamp":"2018-10-31 17:56:41","price":18.7457,"volume":5,"bid":18.7357,"ask":18.7552}
{"timestamp":"2018-10-31 17:56:49","price":18.8287,"volume":5,"bid":18.8192,"ask":18.8389}
{"timestamp":"2018-10-31 17:57:55","price":18.8011,"volume":5,"bid":18.7916,"ask":18.8119}
{"timestamp":"2018-10-31 17:59:41","price":18.7707,"volume":3,"bid":18.7604,"ask":18.7707}
{"timestamp":"2018-10-31 18:00:01","price":18.8108,"volume":9,"bid":18.8108,"ask":18.8203}
{"timestamp":"2018-10-31 18:00:23","price":18.7236,"volume":30,"bid":18.714,"ask":18.7332}
{"timestamp":"2018-10-31 18:01:13","price":18.709,"volume":29,"bid":18.709,"ask":18.7189}
{"timestamp":"2018-10-31 18:05:21","price":18.7353,"volume":768,"bid":18.7254,"ask":18.7353}
{"timestamp":"2018-10-31 18:05:22","price":18.7548,"volume":23,"bid":18.7452,"ask":18.7548}
{"timestamp":"2018-10-31 18:05:45","price":18.7246,"volume":164,"bid":18.7139,"ask":18.7246}
{"timestamp":"2018-10-31 18:08:37","price":18.7866,"volume":2,"bid":18.7759,"ask":18.7966}
{"timestamp":"2018-10-31 18:09:10","price":18.7045,"volume":7,"bid":18.6952,"ask":18.7045}
{"timestamp":"2018-10-31 18:09:12","price":18.6344,"volume":104,"bid":18.6255,"ask":18.6447}
{"timestamp":"2018-10-31 18:09:12","price":18.7639,"volume":10,"bid":18.7547,"ask":18.7736}
{"timestamp":"2018-10-31 18:09:59","price":18.6843,"volume":1,"bid":18.6747,"ask":18.6933}
{"timestamp":"2018-10-31 18:10:25","price":18.7238,"volume":95,"bid":18.714,"ask":18.7238}
{"timestamp":"2018-10-31 18:10:34","price":18.6847,"volume":66,"bid":18.6747,"ask":18.6847}
{"timestamp":"2018-10-31 18:10:42","price":18.682,"volume":12,"bid":18.682,"ask":18.692}
{"timestamp":"2018-10-31 18:12:15","price":18.7426,"volume":656,"bid":18.7317,"ask":18.7426}
{"timestamp":"2018-10-31 18:12:49","price":18.7563,"volume":460,"bid":18.745,"ask":18.7662}
{"timestamp":"2018-10-31 18:13:29","price":18.6803,"volume":8,"bid":18.6707,"ask":18.6913}
{"timestamp":"2018-10-31 18:14:14","price":18.7366,"volume":9,"bid":18.7366,"ask":18.7479}
{"timestamp":"2018-10-31 18:14:18","price":18.746,"volume":25,"bid":18.7357,"ask":18.7564}
{"timestamp":"2018-10-31 18:14:18","price":18.6997,"volume":87,"bid":18.6891,"ask":18.7095}
{"timestamp":"2018-10-31 18:14:21","price":18.6949,"volume":14,"bid":18.6853,"ask":18.706}
{"timestamp":"2018-10-31 18:14:22","price":18.7238,"volume":374,"bid":18.7141,"ask":18.7338}
{"timestamp":"2018-10-31 18:14:22","price":18.7499,"volume":135,"bid":18.74,"ask":18.7608}
{"timestamp":"2018-10-31 18:14:36","price":18.7486,"volume":979,"bid":18.7385,"ask":18.7584}
{"timestamp":"2018-10-31 18:15:02","price":18.6694,"volume":5,"bid":18.6694,"ask":18.6795}
{"timestamp":"2018-10-31 18:15:03","price":18.724,"volume":263,"bid":18.7143,"ask":18.724}
{"timestamp":"2018-10-31 18:15:51","price":18.7214,"volume":886,"bid":18.712,"ask":18.7314}
{"timestamp":"2018-10-31 18:17:18","price":18.7973,"volume":145,"bid":18.787,"ask":18.8072}
{"timestamp":"2018-10-31 18:17:22","price":18.7094,"volume":25,"bid":18.6995,"ask":18.7094}
{"timestamp":"2018-10-31 18:17:23","price":18.7839,"volume":35,"bid":18.7839,"ask":18.7941}
{"timestamp":"2018-10-31 18:18:31","price":18.7003,"volume":10,"bid":18.6898,"ask":18.7003}
{"timestamp":"2018-10-31 18:19:23","price":18.6477,"volume":31,"bid":18.6374,"ask":18.6477}
{"timestamp":"2018-10-31 18:19:24","price":18.6872,"volume":1640,"bid":18.6872,"ask":18.6977}
{"timestamp":"2018-10-31 18:19:55","price":18.7955,"volume":102,"bid":18.7955,"ask":18.8062}
{"timestamp":"2018-10-31 18:20:36","price":18.6891,"volume":10,"bid":18.6793,"ask":18.6986}
{"timestamp":"2018-10-31 18:22:28","price":18.7289,"volume":10,"bid":18.7187,"ask":18.7381}
{"timestamp":"2018-10-31 18:22:47","price":18.7178,"volume":73,"bid":18.7076,"ask":18.727}
{"timestamp":"2018-10-31 18:22:51","price":18.7249,"volume":453,"bid":18.7249,"ask":18.7355}
{"timestamp":"2018-10-31 18:23:06","price":18.7359,"volume":240,"bid":18.7266,"ask":18.7359}
{"timestamp":"2018-10-31 18:23:38","price":18.7423,"volume":4,"bid":18.7322,"ask":18.7525}
{"timestamp":"2018-10-31 18:23:40","price":18.7638,"volume":14,"bid":18.7539,"ask":18.774}
{"timestamp":"2018-10-31 18:23:52","price":18.8358,"volume":90,"bid":18.8267,"ask":18.8358}
{"timestamp":"2018-10-31 18:23:52","price":18.7687,"volume":26,"bid":18.7594,"ask":18.7787}
{"timestamp":"2018-10-31 18:25:07","price":18.7433,"volume":160,"bid":18.7331,"ask":18.7539}
{"timestamp":"2018-10-31 18:30:16","price":18.6887,"volume":22,"bid":18.6887,"ask":18.6984}
{"timestamp":"2018-10-31 18:30:16","price":18.7144,"volume":946,"bid":18.705,"ask":18.725}
{"timestamp":"2018-10-31 18:30:45","price":18.6476,"volume":22,"bid":18.638,"ask":18.6565}
{"timestamp":"2018-10-31 18:30:59","price":18.7272,"volume":158,"bid":18.717,"ask":18.7272}
{"timestamp":"2018-10-31 18:33:21","price":18.698,"volume":749,"bid":18.6879,"ask":18.7076}
{"timestamp":"2018-10-31 18:33:22","price":18.6489,"volume":919,"bid":18.6389,"ask":18.6489}
{"timestamp":"2018-10-31 18:33:23","price":18.6682,"volume":132,"bid":18.6569,"ask":18.6682}
{"timestamp":"2018-10-31 18:33:26","price":18.6328,"volume":2460,"bid":18.6223,"ask":18.6328}
{"timestamp":"2018-10-31 18:33:31","price":18.7662,"volume":263,"bid":18.756,"ask":18.7662}
{"timestamp":"2018-10-31 18:33:33","price":18.7287,"volume":11,"bid":18.7188,"ask":18.7287}
{"timestamp":"2018-10-31 18:34:04","price":18.7161,"volume":5,"bid":18.7054,"ask":18.7258}
{"timestamp":"2018-10-31 18:35:41","price":18.7061,"volume":42,"bid":18.6956,"ask":18.7161}
{"timestamp":"2018-10-31 18:37:14","price":18.6528,"volume":4,"bid":18.6428,"ask":18.6633}
{"timestamp":"2018-10-31 18:37:38","price":18.6762,"volume":363,"bid":18.6661,"ask":18.6862}
{"timestamp":"2018-10-31 18:37:38","price":18.6533,"volume":103,"bid":18.6446,"ask":18.6636}
{"timestamp":"2018-10-31 18:39:27","price":18.649,"volume":656,"bid":18.6386,"ask":18.6584}
{"timestamp":"2018-10-31 18:45:15","price":18.6369,"volume":656,"bid":18.6274,"ask":18.6462}
{"timestamp":"2018-10-31 18:48:20","price":18.7318,"volume":16,"bid":18.7221,"ask":18.7417}
{"timestamp":"2018-10-31 18:55:44","price":18.7313,"volume":11,"bid":18.7313,"ask":18.7413}
{"timestamp":"2018-10-31 18:57:41","price":18.7342,"volume":5,"bid":18.7235,"ask":18.7443}
{"timestamp":"2018-10-31 18:59:01","price":18.7334,"volume":48,"bid":18.7234,"ask":18.7435}
{"timestamp":"2018-10-31 18:59:12","price":18.6669,"volume":3,"bid":18.6571,"ask":18.6669}
{"timestamp":"2018-10-31 19:04:46","price":18.7757,"volume":3,"bid":18.7663,"ask":18.7859}
{"timestamp":"2018-10-31 19:04:46","price":18.7899,"volume":8,"bid":18.7802,"ask":18.8}
{"timestamp":"2018-10-31 19:05:50","price":18.7721,"volume":61,"bid":18.7626,"ask":18.7814}
{"timestamp":"2018-10-31 19:06:20","price":18.7925,"volume":1,"bid":18.7925,"ask":18.8019}
{"timestamp":"2018-10-31 19:06:24","price":18.6888,"volume":37,"bid":18.6799,"ask":18.6981}
{"timestamp":"2018-10-31 19:06:46","price":18.6876,"volume":6,"bid":18.678,"ask":18.6973}
{"timestamp":"2018-10-31 19:07:01","price":18.6806,"volume":4,"bid":18.6707,"ask":18.6903}
{"timestamp":"2018-10-31 19:08:24","price":18.683,"volume":204,"bid":18.6731,"ask":18.6934}
{"timestamp":"2018-10-31 19:08:48","price":18.7055,"volume":7,"bid":18.696,"ask":18.7055}
{"timestamp":"2018-10-31 19:11:42","price":18.7122,"volume":205,"bid":18.7016,"ask":18.7227}
{"timestamp":"2018-10-31 19:13:08","price":18.6591,"volume":2,"bid":18.6489,"ask":18.6679}
{"timestamp":"2018-10-31 19:13:29","price":18.6573,"volume":17,"bid":18.6473,"ask":18.6573}
{"timestamp":"2018-10-31 19:15:13","price":18.6828,"volume":100,"bid":18.6736,"ask":18.6934}
{"timestamp":"2018-10-31 19:18:25","price":18.6689,"volume":40,"bid":18.6587,"ask":18.6789}
{"timestamp":"2018-10-31 19:20:00","price":18.7636,"volume":4,"bid":18.7636,"ask":18.7742}
{"timestamp":"2018-10-31 19:20:52","price":18.6858,"volume":2,"bid":18.6758,"ask":18.6956}
{"timestamp":"2018-10-31 19:25:17","price":18.6251,"volume":130,"bid":18.6152,"ask":18.6346}
{"timestamp":"2018-10-31 19:25:36","price":18.674,"volume":6,"bid":18.6645,"ask":18.674}
{"timestamp":"2018-10-31 19:26:20","price":18.7204,"volume":3,"bid":18.7204,"ask":18.7297}
{"timestamp":"2018-10-31 19:29:21","price":18.7356,"volume":98,"bid":18.7254,"ask":18.7452}
{"timestamp":"2018-10-31 19:33:17","price":18.7063,"volume":46,"bid":18.7063,"ask":18.716}
{"timestamp":"2018-10-31 19:34:16","price":18.6912,"volume":5,"bid":18.6819,"ask":18.7009}
{"timestamp":"2018-10-31 19:34:20","price":18.6635,"volume":797,"bid":18.6531,"ask":18.6734}
{"timestamp":"2018-10-31 19:34:41","price":18.654,"volume":5,"bid":18.654,"ask":18.6645}
{"timestamp":"2018-10-31 19:36:59","price":18.6351,"volume":10,"bid":18.6247,"ask":18.6458}
{"timestamp":"2018-10-31 19:37:36","price":18.7336,"volume":230,"bid":18.7336,"ask":18.7434}
{"timestamp":"2018-10-31 19:41:45","price":18.601,"volume":1433,"bid":18.601,"ask":18.6113}
{"timestamp":"2018-10-31 19:41:45","price":18.5796,"volume":143,"bid":18.5694,"ask":18.5796}
{"timestamp":"2018-10-31 19:41:58","price":18.5886,"volume":91,"bid":18.5783,"ask":18.5985}
{"timestamp":"2018-10-31 19:42:05","price":18.5331,"volume":1170,"bid":18.5228,"ask":18.5331}
{"timestamp":"2018-10-31 19:42:07","price":18.5631,"volume":108,"bid":18.5522,"ask":18.5728}
{"timestamp":"2018-10-31 19:42:10","price":18.5724,"volume":17,"bid":18.5633,"ask":18.5821}
{"timestamp":"2018-10-31 19:42:18","price":18.514,"volume":203,"bid":18.5042,"ask":18.514}
{"timestamp":"2018-10-31 19:42:24","price":18.5387,"volume":656,"bid":18.5283,"ask":18.5483}
{"timestamp":"2018-10-31 19:42:31","price":18.6054,"volume":56,"bid":18.6054,"ask":18.6156}
{"timestamp":"2018-10-31 19:42:40","price":18.6556,"volume":18,"bid":18.6451,"ask":18.6654}
{"timestamp":"2018-10-31 19:42:41","price":18.5695,"volume":569,"bid":18.5593,"ask":18.5794}
{"timestamp":"2018-10-31 19:43:04","price":18.6757,"volume":197,"bid":18.6667,"ask":18.6757}
{"timestamp":"2018-10-31 19:43:15","price":18.6898,"volume":54,"bid":18.6898,"ask":18.6996}
{"timestamp":"2018-10-31 19:44:12","price":18.698,"volume":208,"bid":18.698,"ask":18.7078}
{"timestamp":"2018-10-31 19:44:39","price":18.6972,"volume":4,"bid":18.6972,"ask":18.7066}
{"timestamp":"2018-10-31 19:45:44","price":18.735,"volume":4,"bid":18.735,"ask":18.7453}
{"timestamp":"2018-10-31 19:46:03","price":18.7042,"volume":209,"bid":18.6947,"ask":18.7134}
{"timestamp":"2018-10-31 19:49:43","price":18.6123,"volume":7,"bid":18.6123,"ask":18.6226}
{"timestamp":"2018-10-31 19:50:02","price":18.57,"volume":4,"bid":18.5598,"ask":18.5808}
{"timestamp":"2018-10-31 19:53:39","price":18.6566,"volume":96,"bid":18.6457,"ask":18.6667}
{"timestamp":"2018-10-31 19:55:11","price":18.6468,"volume":12,"bid":18.6468,"ask":18.6565}
{"timestamp":"2018-10-31 19:56:03","price":18.64,"volume":1,"bid":18.6306,"ask":18.6495}
{"timestamp":"2018-10-31 19:59:20","price":18.5978,"volume":103,"bid":18.588,"ask":18.5978}
{"timestamp":"2018-10-31 20:00:02","price":18.6015,"volume":38,"bid":18.5905,"ask":18.6118}
{"timestamp":"2018-10-31 20:00:17","price":18.6413,"volume":4,"bid":18.632,"ask":18.6509}
{"timestamp":"2018-10-31 20:01:16","price":18.5831,"volume":5,"bid":18.5735,"ask":18.5831}
{"timestamp":"2018-10-31 20:01:23","price":18.5576,"volume":116,"bid":18.548,"ask":18.5673}
{"timestamp":"2018-10-31 20:01:46","price":18.6487,"volume":5,"bid":18.6385,"ask":18.6487}
{"timestamp":"2018-10-31 20:02:00","price":18.5461,"volume":186,"bid":18.5461,"ask":18.5565}
{"timestamp":"2018-10-31 20:02:02","price":18.5717,"volume":4,"bid":18.5622,"ask":18.5823}
{"timestamp":"2018-10-31 20:02:04","price":18.6203,"volume":42,"bid":18.6098,"ask":18.63}
{"timestamp":"2018-10-31 20:02:22","price":18.6228,"volume":328,"bid":18.6126,"ask":18.6326}
{"timestamp":"2018-10-31 20:02:49","price":18.6449,"volume":7,"bid":18.6347,"ask":18.655}
{"timestamp":"2018-10-31 20:03:13","price":18.5774,"volume":656,"bid":18.5677,"ask":18.5858}
{"timestamp":"2018-10-31 20:03:26","price":18.5625,"volume":91,"bid":18.5532,"ask":18.5725}
{"timestamp":"2018-10-31 20:04:19","price":18.5974,"volume":656,"bid":18.588,"ask":18.6073}
{"timestamp":"2018-10-31 20:05:07","price":18.5624,"volume":514,"bid":18.5519,"ask":18.5624}
{"timestamp":"2018-10-31 20:05:15","price":18.5807,"volume":31,"bid":18.5807,"ask":18.5909}
{"timestamp":"2018-10-31 20:05:48","price":18.5276,"volume":171,"bid":18.5174,"ask":18.537}
{"timestamp":"2018-10-31 20:05:51","price":18.5386,"volume":119,"bid":18.5281,"ask":18.5486}
{"timestamp":"2018-10-31 20:05:53","price":18.6008,"volume":328,"bid":18.5905,"ask":18.6008}
{"timestamp":"2018-10-31 20:05:56","price":18.4956,"volume":2,"bid":18.4847,"ask":18.5062}
{"timestamp":"2018-10-31 20:06:07","price":18.53,"volume":27,"bid":18.5202,"ask":18.5391}
{"timestamp":"2018-10-31 20:06:37","price":18.5211,"volume":27,"bid":18.5109,"ask":18.5211}
{"timestamp":"2018-10-31 20:07:03","price":18.5357,"volume":477,"bid":18.526,"ask":18.5455}
{"timestamp":"2018-10-31 20:07:03","price":18.5269,"volume":11,"bid":18.5176,"ask":18.5381}
{"timestamp":"2018-10-31 20:07:10","price":18.4642,"volume":451,"bid":18.4642,"ask":18.475}
{"timestamp":"2018-10-31 20:07:11","price":18.4637,"volume":17,"bid":18.4637,"ask":18.4739}
{"timestamp":"2018-10-31 20:07:11","price":18.4249,"volume":7,"bid":18.4249,"ask":18.4343}
{"timestamp":"2018-10-31 20:07:19","price":18.5066,"volume":328,"bid":18.4964,"ask":18.5158}
{"timestamp":"2018-10-31 20:07:35","price":18.4113,"volume":33,"bid":18.4113,"ask":18.4216}
{"timestamp":"2018-10-31 20:07:36","price":18.4103,"volume":99,"bid":18.4103,"ask":18.4204}
{"timestamp":"2018-10-31 20:07:50","price":18.377,"volume":296,"bid":18.3667,"ask":18.377}
{"timestamp":"2018-10-31 20:07:53","price":18.3403,"volume":7,"bid":18.3301,"ask":18.3403}
{"timestamp":"2018-10-31 20:08:02","price":18.429,"volume":328,"bid":18.4188,"ask":18.4393}
{"timestamp":"2018-10-31 20:08:21","price":18.432,"volume":326,"bid":18.4219,"ask":18.4413}
{"timestamp":"2018-10-31 20:08:29","price":18.5825,"volume":63,"bid":18.5732,"ask":18.5922}
{"timestamp":"2018-10-31 20:08:43","price":18.4756,"volume":21,"bid":18.4756,"ask":18.486}
{"timestamp":"2018-10-31 20:09:16","price":18.5443,"volume":185,"bid":18.5342,"ask":18.5539}
{"timestamp":"2018-10-31 20:09:20","price":18.538,"volume":4,"bid":18.538,"ask":18.5484}
{"timestamp":"2018-10-31 20:09:49","price":18.5597,"volume":329,"bid":18.5489,"ask":18.5707}
{"timestamp":"2018-10-31 20:10:04","price":18.5426,"volume":16,"bid":18.5329,"ask":18.5524}
{"timestamp":"2018-10-31 20:10:34","price":18.5408,"volume":169,"bid":18.5308,"ask":18.5408}
{"timestamp":"2018-10-31 20:11:29","price":18.5657,"volume":128,"bid":18.5561,"ask":18.5657}
{"timestamp":"2018-10-31 20:11:46","price":18.5257,"volume":656,"bid":18.5159,"ask":18.5364}
{"timestamp":"2018-10-31 20:11:56","price":18.4036,"volume":656,"bid":18.392,"ask":18.4134}
{"timestamp":"2018-10-31 20:12:21","price":18.4476,"volume":27,"bid":18.4385,"ask":18.4574}
{"timestamp":"2018-10-31 20:12:30","price":18.4545,"volume":5,"bid":18.4545,"ask":18.4651}
{"timestamp":"2018-10-31 20:12:39","price":18.4694,"volume":67,"bid":18.4593,"ask":18.4791}
{"timestamp":"2018-10-31 20:12:41","price":18.4801,"volume":26,"bid":18.4706,"ask":18.49}
{"timestamp":"2018-10-31 20:13:10","price":18.4143,"volume":10,"bid":18.4143,"ask":18.4247}
{"timestamp":"2018-10-31 20:14:09","price":18.5681,"volume":371,"bid":18.5577,"ask":18.5775}
{"timestamp":"2018-10-31 20:14:16","price":18.4723,"volume":820,"bid":18.4624,"ask":18.4818}
{"timestamp":"2018-10-31 20:16:22","price":18.5424,"volume":1202,"bid":18.5314,"ask":18.5424}
{"timestamp":"2018-10-31 20:16:38","price":18.4567,"volume":27,"bid":18.4567,"ask":18.4673}
{"timestamp":"2018-10-31 20:17:01","price":18.5816,"volume":919,"bid":18.5719,"ask":18.5922}
{"timestamp":"2018-10-31 20:17:20","price":18.5148,"volume":7,"bid":18.5055,"ask":18.5245}
{"timestamp":"2018-10-31 20:17:20","price":18.5929,"volume":583,"bid":18.5929,"ask":18.6027}
{"timestamp":"2018-10-31 20:17:56","price":18.5083,"volume":130,"bid":18.4976,"ask":18.5083}
{"timestamp":"2018-10-31 20:19:23","price":18.4946,"volume":7,"bid":18.4845,"ask":18.4946}
{"timestamp":"2018-10-31 20:19:37","price":18.534,"volume":11,"bid":18.534,"ask":18.5447}
{"timestamp":"2018-10-31 20:19:56","price":18.5105,"volume":12,"bid":18.5105,"ask":18.5204}
{"timestamp":"2018-10-31 20:20:37","price":18.5351,"volume":6,"bid":18.5254,"ask":18.5449}
{"timestamp":"2018-10-31 20:21:39","price":18.5861,"volume":656,"bid":18.5861,"ask":18.5959}
{"timestamp":"2018-10-31 20:21:45","price":18.5152,"volume":19,"bid":18.5059,"ask":18.5244}
{"timestamp":"2018-10-31 20:21:46","price":18.6313,"volume":18,"bid":18.6313,"ask":18.6413}
{"timestamp":"2018-10-31 20:21:57","price":18.5891,"volume":7,"bid":18.5786,"ask":18.5986}
{"timestamp":"2018-10-31 20:22:22","price":18.6238,"volume":10,"bid":18.6135,"ask":18.6343}
{"timestamp":"2018-10-31 20:22:37","price":18.5236,"volume":32,"bid":18.5236,"ask":18.5333}
{"timestamp":"2018-10-31 20:23:17","price":18.6411,"volume":428,"bid":18.6411,"ask":18.6512}
{"timestamp":"2018-10-31 20:23:54","price":18.5803,"volume":259,"bid":18.5803,"ask":18.5914}
{"timestamp":"2018-10-31 20:23:59","price":18.577,"volume":27,"bid":18.5667,"ask":18.5875}
{"timestamp":"2018-10-31 20:25:20","price":18.5741,"volume":35,"bid":18.5639,"ask":18.584}
{"timestamp":"2018-10-31 20:28:36","price":18.5586,"volume":27,"bid":18.5489,"ask":18.5685}
{"timestamp":"2018-10-31 20:29:27","price":18.5595,"volume":34,"bid":18.5493,"ask":18.57}
{"timestamp":"2018-10-31 20:30:55","price":18.5637,"volume":3,"bid":18.5637,"ask":18.5744}
{"timestamp":"2018-10-31 20:31:22","price":18.5447,"volume":20,"bid":18.5357,"ask":18.5447}
{"timestamp":"2018-10-31 20:31:31","price":18.5616,"volume":47,"bid":18.5515,"ask":18.5708}
{"timestamp":"2018-10-31 20:32:04","price":18.5904,"volume":27,"bid":18.5904,"ask":18.6005}
{"timestamp":"2018-10-31 20:32:31","price":18.5522,"volume":39,"bid":18.5417,"ask":18.5522}
{"timestamp":"2018-10-31 20:33:53","price":18.5445,"volume":12,"bid":18.5347,"ask":18.5542}
{"timestamp":"2018-10-31 20:36:18","price":18.5015,"volume":27,"bid":18.4917,"ask":18.5112}
{"timestamp":"2018-10-31 20:36:41","price":18.5536,"volume":43,"bid":18.544,"ask":18.5631}
{"timestamp":"2018-10-31 20:36:46","price":18.5772,"volume":92,"bid":18.5673,"ask":18.5864}
{"timestamp":"2018-10-31 20:36:54","price":18.5158,"volume":28,"bid":18.5056,"ask":18.5271}
{"timestamp":"2018-10-31 20:37:31","price":18.678,"volume":533,"bid":18.6687,"ask":18.678}
{"timestamp":"2018-10-31 20:39:12","price":18.6265,"volume":56,"bid":18.6162,"ask":18.6372}
{"timestamp":"2018-10-31 20:40:18","price":18.5731,"volume":243,"bid":18.5631,"ask":18.5832}
{"timestamp":"2018-10-31 20:41:26","price":18.5875,"volume":1,"bid":18.5774,"ask":18.5974}
{"timestamp":"2018-10-31 20:41:34","price":18.6065,"volume":10,"bid":18.6065,"ask":18.616}
{"timestamp":"2018-10-31 20:41:48","price":18.5934,"volume":9,"bid":18.5828,"ask":18.5934}
{"timestamp":"2018-10-31 20:41:48","price":18.5521,"volume":481,"bid":18.5521,"ask":18.5621}
{"timestamp":"2018-10-31 20:41:50","price":18.6303,"volume":35,"bid":18.62,"ask":18.6397}
{"timestamp":"2018-10-31 20:43:48","price":18.6418,"volume":130,"bid":18.6418,"ask":18.6519}
{"timestamp":"2018-10-31 20:45:19","price":18.6689,"volume":6,"bid":18.6594,"ask":18.6689}
{"timestamp":"2018-10-31 20:45:49","price":18.6601,"volume":9,"bid":18.6504,"ask":18.6713}
{"timestamp":"2018-10-31 20:46:29","price":18.588,"volume":1180,"bid":18.5785,"ask":18.5989}
{"timestamp":"2018-10-31 20:46:41","price":18.5952,"volume":22,"bid":18.5847,"ask":18.6055}
{"timestamp":"2018-10-31 20:47:12","price":18.6365,"volume":9,"bid":18.6267,"ask":18.6365}
{"timestamp":"2018-10-31 20:47:37","price":18.6522,"volume":40,"bid":18.6425,"ask":18.6522}
{"timestamp":"2018-10-31 20:47:57","price":18.5843,"volume":11,"bid":18.5743,"ask":18.5945}
{"timestamp":"2018-10-31 20:48:19","price":18.6609,"volume":9,"bid":18.6504,"ask":18.6706}
{"timestamp":"2018-10-31 20:50:09","price":18.6135,"volume":40,"bid":18.603,"ask":18.6243}
{"timestamp":"2018-10-31 20:52:55","price":18.6107,"volume":209,"bid":18.6005,"ask":18.6211}
{"timestamp":"2018-10-31 20:54:54","price":18.6666,"volume":2,"bid":18.6567,"ask":18.6772}
{"timestamp":"2018-10-31 20:54:55","price":18.6249,"volume":8,"bid":18.6152,"ask":18.6338}
{"timestamp":"2018-10-31 20:58:54","price":18.6726,"volume":57,"bid":18.6616,"ask":18.6823}
{"timestamp":"2018-10-31 21:02:19","price":18.5976,"volume":328,"bid":18.5875,"ask":18.6076}
{"timestamp":"2018-10-31 21:03:14","price":18.5936,"volume":18,"bid":18.5936,"ask":18.6035}
{"timestamp":"2018-10-31 21:03:19","price":18.5537,"volume":65,"bid":18.5441,"ask":18.5537}
{"timestamp":"2018-10-31 21:03:45","price":18.5403,"volume":6,"bid":18.5302,"ask":18.5506}
{"timestamp":"2018-10-31 21:03:59","price":18.6583,"volume":122,"bid":18.6583,"ask":18.6696}
{"timestamp":"2018-10-31 21:05:05","price":18.523,"volume":62,"bid":18.513,"ask":18.523}
{"timestamp":"2018-10-31 21:06:03","price":18.5451,"volume":3,"bid":18.5349,"ask":18.555}
{"timestamp":"2018-10-31 21:07:02","price":18.6727,"volume":1,"bid":18.6622,"ask":18.6828}
{"timestamp":"2018-10-31 21:09:40","price":18.5916,"volume":70,"bid":18.5916,"ask":18.6023}
{"timestamp":"2018-10-31 21:09:41","price":18.5816,"volume":98,"bid":18.5717,"ask":18.5816}
{"timestamp":"2018-10-31 21:12:41","price":18.6235,"volume":17,"bid":18.6235,"ask":18.6326}
{"timestamp":"2018-10-31 21:13:13","price":18.5956,"volume":3,"bid":18.5956,"ask":18.606}
{"timestamp":"2018-10-31 21:17:51","price":18.6671,"volume":27,"bid":18.6572,"ask":18.6771}
{"timestamp":"2018-10-31 21:18:26","price":18.6817,"volume":1057,"bid":18.6717,"ask":18.6922}
{"timestamp":"2018-10-31 21:18:38","price":18.6796,"volume":28,"bid":18.6698,"ask":18.6891}
{"timestamp":"2018-10-31 21:19:31","price":18.649,"volume":57,"bid":18.649,"ask":18.6595}
{"timestamp":"2018-10-31 21:20:02","price":18.7097,"volume":1278,"bid":18.7005,"ask":18.7192}
{"timestamp":"2018-10-31 21:21:46","price":18.6674,"volume":11,"bid":18.6577,"ask":18.6779}
{"timestamp":"2018-10-31 21:22:42","price":18.6926,"volume":92,"bid":18.6926,"ask":18.703}
{"timestamp":"2018-10-31 21:23:45","price":18.6129,"volume":9,"bid":18.6129,"ask":18.6225}
{"timestamp":"2018-10-31 21:24:53","price":18.6897,"volume":117,"bid":18.6784,"ask":18.6897}
{"timestamp":"2018-10-31 21:25:34","price":18.7283,"volume":56,"bid":18.7179,"ask":18.738}
{"timestamp":"2018-10-31 21:25:35","price":18.6553,"volume":41,"bid":18.6446,"ask":18.6647}
{"timestamp":"2018-10-31 21:25:47","price":18.6712,"volume":190,"bid":18.6712,"ask":18.6813}
{"timestamp":"2018-10-31 21:25:50","price":18.6071,"volume":92,"bid":18.597,"ask":18.6071}
{"timestamp":"2018-10-31 21:29:10","price":18.627,"volume":28,"bid":18.6176,"ask":18.6375}
{"timestamp":"2018-10-31 21:32:18","price":18.6735,"volume":1,"bid":18.6637,"ask":18.6832}
{"timestamp":"2018-10-31 21:34:31","price":18.5891,"volume":41,"bid":18.579,"ask":18.5995}
{"timestamp":"2018-10-31 21:44:57","price":18.6713,"volume":5,"bid":18.6618,"ask":18.681}
{"timestamp":"2018-10-31 21:45:24","price":18.6324,"volume":9,"bid":18.6228,"ask":18.6324}
{"timestamp":"2018-10-31 21:46:06","price":18.5971,"volume":117,"bid":18.5971,"ask":18.6064}
{"timestamp":"2018-10-31 21:49:39","price":18.6138,"volume":28,"bid":18.6029,"ask":18.6237}
{"timestamp":"2018-10-31 21:49:47","price":18.6191,"volume":129,"bid":18.6097,"ask":18.6288}
{"timestamp":"2018-10-31 21:50:42","price":18.63,"volume":7,"bid":18.63,"ask":18.6399}
{"timestamp":"2018-10-31 21:55:07","price":18.6196,"volume":2,"bid":18.6095,"ask":18.6289}
{"timestamp":"2018-10-31 21:55:45","price":18.6041,"volume":7,"bid":18.5942,"ask":18.6138}
{"timestamp":"2018-10-31 21:59:44","price":18.6493,"volume":6,"bid":18.6493,"ask":18.6584}
{"timestamp":"2018-10-31 22:00:03","price":18.6709,"volume":1312,"bid":18.6611,"ask":18.6814}
{"timestamp":"2018-10-31 22:00:18","price":18.6819,"volume":49,"bid":18.6714,"ask":18.692}
{"timestamp":"2018-10-31 22:00:18","price":18.6729,"volume":73,"bid":18.6636,"ask":18.6729}
{"timestamp":"2018-10-31 22:00:46","price":18.6799,"volume":26,"bid":18.6703,"ask":18.6799}
{"timestamp":"2018-10-31 22:00:54","price":18.5802,"volume":70,"bid":18.5707,"ask":18.5908}
{"timestamp":"2018-10-31 22:01:34","price":18.6614,"volume":104,"bid":18.6508,"ask":18.6614}
{"timestamp":"2018-10-31 22:05:18","price":18.6706,"volume":328,"bid":18.6617,"ask":18.6801}
{"timestamp":"2018-10-31 22:05:29","price":18.6849,"volume":27,"bid":18.6752,"ask":18.6947}
{"timestamp":"2018-10-31 22:07:21","price":18.7291,"volume":1,"bid":18.7291,"ask":18.739}
{"timestamp":"2018-10-31 22:12:09","price":18.6569,"volume":7,"bid":18.6465,"ask":18.6665}
{"timestamp":"2018-10-31 22:13:20","price":18.6658,"volume":15,"bid":18.6658,"ask":18.6757}
{"timestamp":"2018-10-31 22:13:23","price":18.7407,"volume":11,"bid":18.7311,"ask":18.7407}
{"timestamp":"2018-10-31 22:16:49","price":18.6632,"volume":83,"bid":18.6532,"ask":18.6734}
{"timestamp":"2018-10-31 22:20:45","price":18.6399,"volume":1,"bid":18.63,"ask":18.6399}
{"timestamp":"2018-10-31 22:21:05","price":18.6288,"volume":246,"bid":18.6193,"ask":18.6288}
{"timestamp":"2018-10-31 22:25:48","price":18.707,"volume":101,"bid":18.6982,"ask":18.707}
{"timestamp":"2018-10-31 22:26:56","price":18.7298,"volume":105,"bid":18.7298,"ask":18.7397}
{"timestamp":"2018-10-31 22:27:06","price":18.7252,"volume":44,"bid":18.7252,"ask":18.7352}
{"timestamp":"2018-10-31 22:28:21","price":18.6032,"volume":19,"bid":18.5936,"ask":18.6139}
{"timestamp":"2018-10-31 22:28:54","price":18.7444,"volume":14,"bid":18.7444,"ask":18.7533}
{"timestamp":"2018-10-31 22:30:09","price":18.7868,"volume":7,"bid":18.7774,"ask":18.7969}
{"timestamp":"2018-10-31 22:31:48","price":18.7219,"volume":7,"bid":18.7122,"ask":18.7318}
{"timestamp":"2018-10-31 22:33:37","price":18.7966,"volume":328,"bid":18.7858,"ask":18.7966}
{"timestamp":"2018-10-31 22:35:02","price":18.7735,"volume":203,"bid":18.7735,"ask":18.7833}
{"timestamp":"2018-10-31 22:35:21","price":18.7479,"volume":4,"bid":18.7379,"ask":18.7479}
{"timestamp":"2018-10-31 22:39:17","price":18.6438,"volume":19,"bid":18.634,"ask":18.6438}
{"timestamp":"2018-10-31 22:39:21","price":18.7584,"volume":3,"bid":18.7483,"ask":18.7676}
{"timestamp":"2018-10-31 22:41:06","price":18.738,"volume":34,"bid":18.727,"ask":18.7474}
{"timestamp":"2018-10-31 22:41:56","price":18.7001,"volume":7,"bid":18.6895,"ask":18.7099}
{"timestamp":"2018-10-31 22:45:48","price":18.7149,"volume":252,"bid":18.7039,"ask":18.7251}
{"timestamp":"2018-10-31 22:48:06","price":18.7045,"volume":130,"bid":18.6948,"ask":18.7144}
{"timestamp":"2018-10-31 22:50:06","price":18.7494,"volume":109,"bid":18.7397,"ask":18.7494}
{"timestamp":"2018-10-31 22:50:08","price":18.6345,"volume":656,"bid":18.6241,"ask":18.6345}
{"timestamp":"2018-10-31 22:51:04","price":18.6973,"volume":2,"bid":18.6877,"ask":18.7076}
{"timestamp":"2018-10-31 22:56:53","price":18.6959,"volume":94,"bid":18.6852,"ask":18.7063}
{"timestamp":"2018-10-31 23:03:49","price":18.6852,"volume":88,"bid":18.6852,"ask":18.6946}
{"timestamp":"2018-10-31 23:04:07","price":18.7166,"volume":33,"bid":18.7166,"ask":18.727}
{"timestamp":"2018-10-31 23:09:49","price":18.7285,"volume":95,"bid":18.7179,"ask":18.7379}
{"timestamp":"2018-10-31 23:11:16","price":18.7546,"volume":480,"bid":18.7454,"ask":18.7645}
{"timestamp":"2018-10-31 23:15:37","price":18.776,"volume":4,"bid":18.7659,"ask":18.776}
{"timestamp":"2018-10-31 23:17:16","price":18.7125,"volume":1453,"bid":18.7125,"ask":18.7221}
{"timestamp":"2018-10-31 23:19:07","price":18.7197,"volume":32,"bid":18.7091,"ask":18.7197}
{"timestamp":"2018-10-31 23:21:12","price":18.7082,"volume":2,"bid":18.7082,"ask":18.7189}
{"timestamp":"2018-10-31 23:21:22","price":18.7544,"volume":3,"bid":18.7437,"ask":18.7544}
{"timestamp":"2018-10-31 23:22:43","price":18.7375,"volume":49,"bid":18.727,"ask":18.7484}
{"timestamp":"2018-10-31 23:27:50","price":18.7921,"volume":7,"bid":18.7818,"ask":18.8021}
{"timestamp":"2018-10-31 23:32:51","price":18.6671,"volume":31,"bid":18.6578,"ask":18.6671}
{"timestamp":"2018-10-31 23:33:01","price":18.6973,"volume":78,"bid":18.6871,"ask":18.7076}
{"timestamp":"2018-10-31 23:33:01","price":18.6916,"volume":162,"bid":18.6819,"ask":18.7014}
{"timestamp":"2018-10-31 23:33:59","price":18.7558,"volume":6,"bid":18.7443,"ask":18.7656}
{"timestamp":"2018-10-31 23:34:17","price":18.6266,"volume":29,"bid":18.6175,"ask":18.6365}
{"timestamp":"2018-10-31 23:35:41","price":18.7061,"volume":2,"bid":18.6961,"ask":18.7163}
{"timestamp":"2018-10-31 23:37:12","price":18.6483,"volume":328,"bid":18.638,"ask":18.6589}
{"timestamp":"2018-10-31 23:39:50","price":18.7504,"volume":16,"bid":18.741,"ask":18.7608}
{"timestamp":"2018-10-31 23:40:36","price":18.6683,"volume":279,"bid":18.658,"ask":18.6683}
{"timestamp":"2018-10-31 23:44:57","price":18.6292,"volume":46,"bid":18.6196,"ask":18.6389}
{"timestamp":"2018-10-31 23:48:18","price":18.7014,"volume":11,"bid":18.6919,"ask":18.7114}
{"timestamp":"2018-10-31 23:48:29","price":18.6624,"volume":456,"bid":18.6524,"ask":18.6723}
{"timestamp":"2018-10-31 23:48:43","price":18.6727,"volume":172,"bid":18.6629,"ask":18.6828}
{"timestamp":"2018-10-31 23:52:17","price":18.69,"volume":5,"bid":18.69,"ask":18.7}
{"timestamp":"2018-10-31 23:58:57","price":18.6963,"volume":17,"bid":18.6862,"ask":18.7061}
{"timestamp":"2018-11-01 00:04:05","price":18.7292,"volume":8,"bid":18.7191,"ask":18.7292}
{"timestamp":"2018-11-01 00:04:30","price":18.5836,"volume":2,"bid":18.5735,"ask":18.5836}
{"timestamp":"2018-11-01 00:08:52","price":18.6904,"volume":33,"bid":18.6811,"ask":18.7002}
{"timestamp":"2018-11-01 00:09:23","price":18.6918,"volume":38,"bid":18.6824,"ask":18.7014}
{"timestamp":"2018-11-01 00:09:48","price":18.6173,"volume":45,"bid":18.6076,"ask":18.6285}
{"timestamp":"2018-11-01 00:13:10","price":18.6414,"volume":7,"bid":18.6322,"ask":18.6511}
{"timestamp":"2018-11-01 00:14:50","price":18.7201,"volume":66,"bid":18.7201,"ask":18.7302}
{"timestamp":"2018-11-01 00:15:27","price":18.6218,"volume":50,"bid":18.6122,"ask":18.6316}
{"timestamp":"2018-11-01 00:17:39","price":18.6166,"volume":3,"bid":18.606,"ask":18.6256}
{"timestamp":"2018-11-01 00:19:13","price":18.6338,"volume":5,"bid":18.6239,"ask":18.6338}
{"timestamp":"2018-11-01 00:22:26","price":18.5877,"volume":656,"bid":18.5782,"ask":18.5977}
{"timestamp":"2018-11-01 00:25:52","price":18.5911,"volume":1,"bid":18.5911,"ask":18.6014}
{"timestamp":"2018-11-01 00:25:52","price":18.6814,"volume":86,"bid":18.6709,"ask":18.6909}
{"timestamp":"2018-11-01 00:28:42","price":18.7088,"volume":1047,"bid":18.699,"ask":18.719}
{"timestamp":"2018-11-01 00:28:46","price":18.7443,"volume":3,"bid":18.7443,"ask":18.7548}
{"timestamp":"2018-11-01 00:28:55","price":18.7492,"volume":31,"bid":18.7395,"ask":18.7585}
{"timestamp":"2018-11-01 00:30:32","price":18.639,"volume":65,"bid":18.629,"ask":18.6498}
{"timestamp":"2018-11-01 00:31:57","price":18.742,"volume":15,"bid":18.7326,"ask":18.7522}
{"timestamp":"2018-11-01 00:33:20","price":18.6876,"volume":163,"bid":18.6876,"ask":18.6969}
{"timestamp":"2018-11-01 00:34:11","price":18.6509,"volume":38,"bid":18.6411,"ask":18.66}
{"timestamp":"2018-11-01 00:36:02","price":18.7426,"volume":16,"bid":18.7324,"ask":18.7426}
{"timestamp":"2018-11-01 00:37:52","price":18.7012,"volume":21,"bid":18.6912,"ask":18.712}
{"timestamp":"2018-11-01 00:39:07","price":18.7443,"volume":43,"bid":18.7347,"ask":18.7538}
{"timestamp":"2018-11-01 00:50:51","price":18.751,"volume":820,"bid":18.742,"ask":18.7603}
{"timestamp":"2018-11-01 00:51:53","price":18.7285,"volume":234,"bid":18.7285,"ask":18.7388}
{"timestamp":"2018-11-01 00:55:50","price":18.7263,"volume":3,"bid":18.7263,"ask":18.7358}
{"timestamp":"2018-11-01 01:00:05","price":18.8454,"volume":39,"bid":18.8454,"ask":18.8558}
{"timestamp":"2018-11-01 01:01:48","price":18.7208,"volume":4,"bid":18.7113,"ask":18.731}
{"timestamp":"2018-11-01 01:05:37","price":18.7392,"volume":93,"bid":18.7293,"ask":18.7502}
{"timestamp":"2018-11-01 01:05:53","price":18.7112,"volume":1,"bid":18.7002,"ask":18.7205}
{"timestamp":"2018-11-01 01:07:44","price":18.7237,"volume":16,"bid":18.7134,"ask":18.7334}
{"timestamp":"2018-11-01 01:08:53","price":18.6618,"volume":335,"bid":18.652,"ask":18.6726}
{"timestamp":"2018-11-01 01:13:00","price":18.7353,"volume":24,"bid":18.7252,"ask":18.7456}
{"timestamp":"2018-11-01 01:19:17","price":18.7318,"volume":39,"bid":18.7318,"ask":18.7414}
{"timestamp":"2018-11-01 01:20:46","price":18.7608,"volume":208,"bid":18.7506,"ask":18.7703}
{"timestamp":"2018-11-01 01:21:03","price":18.7895,"volume":1,"bid":18.7895,"ask":18.7991}
{"timestamp":"2018-11-01 01:21:11","price":18.7732,"volume":104,"bid":18.7633,"ask":18.7836}
{"timestamp":"2018-11-01 01:21:35","price":18.7588,"volume":328,"bid":18.7493,"ask":18.7688}
{"timestamp":"2018-11-01 01:32:18","price":18.7615,"volume":158,"bid":18.7517,"ask":18.7615}
{"timestamp":"2018-11-01 01:32:19","price":18.8348,"volume":171,"bid":18.8242,"ask":18.8348}
{"timestamp":"2018-11-01 01:32:28","price":18.8024,"volume":328,"bid":18.7926,"ask":18.8125}
{"timestamp":"2018-11-01 01:33:28","price":18.8626,"volume":14,"bid":18.8533,"ask":18.873}
{"timestamp":"2018-11-01 01:37:45","price":18.6406,"volume":820,"bid":18.6406,"ask":18.6507}
{"timestamp":"2018-11-01 01:37:45","price":18.7369,"volume":789,"bid":18.7278,"ask":18.7369}
{"timestamp":"2018-11-01 01:39:54","price":18.7973,"volume":25,"bid":18.7973,"ask":18.8072}
{"timestamp":"2018-11-01 01:41:53","price":18.7669,"volume":51,"bid":18.7567,"ask":18.7669}
{"timestamp":"2018-11-01 01:42:03","price":18.7704,"volume":328,"bid":18.7704,"ask":18.7813}
{"timestamp":"2018-11-01 01:44:01","price":18.8049,"volume":7,"bid":18.8049,"ask":18.8151}
{"timestamp":"2018-11-01 01:44:51","price":18.7665,"volume":61,"bid":18.7555,"ask":18.7665}
{"timestamp":"2018-11-01 01:48:23","price":18.826,"volume":2,"bid":18.8166,"ask":18.8364}
{"timestamp":"2018-11-01 01:49:28","price":18.7639,"volume":551,"bid":18.7542,"ask":18.7639}
{"timestamp":"2018-11-01 01:52:36","price":18.7885,"volume":73,"bid":18.7782,"ask":18.7885}
{"timestamp":"2018-11-01 01:55:57","price":18.7159,"volume":1,"bid":18.7052,"ask":18.7159}
{"timestamp":"2018-11-01 01:56:01","price":18.7365,"volume":255,"bid":18.7258,"ask":18.747}
{"timestamp":"2018-11-01 01:56:46","price":18.7482,"volume":44,"bid":18.7377,"ask":18.7482}
{"timestamp":"2018-11-01 02:00:22","price":18.7175,"volume":6,"bid":18.7175,"ask":18.7275}
{"timestamp":"2018-11-01 02:04:22","price":18.7224,"volume":39,"bid":18.7124,"ask":18.7323}
{"timestamp":"2018-11-01 02:04:23","price":18.7661,"volume":80,"bid":18.7562,"ask":18.7661}
{"timestamp":"2018-11-01 02:05:55","price":18.7766,"volume":58,"bid":18.7667,"ask":18.7872}
{"timestamp":"2018-11-01 02:07:23","price":18.7105,"volume":1,"bid":18.7,"ask":18.7105}
{"timestamp":"2018-11-01 02:09:55","price":18.7213,"volume":94,"bid":18.7118,"ask":18.7319}
{"timestamp":"2018-11-01 02:12:26","price":18.737,"volume":7,"bid":18.7271,"ask":18.747}
{"timestamp":"2018-11-01 02:12:31","price":18.7363,"volume":9,"bid":18.7363,"ask":18.7463}
{"timestamp":"2018-11-01 02:13:49","price":18.8017,"volume":45,"bid":18.7918,"ask":18.8017}
{"timestamp":"2018-11-01 02:14:00","price":18.7118,"volume":45,"bid":18.7016,"ask":18.7118}
{"timestamp":"2018-11-01 02:14:04","price":18.6887,"volume":28,"bid":18.6887,"ask":18.6991}
{"timestamp":"2018-11-01 02:15:14","price":18.744,"volume":3,"bid":18.734,"ask":18.7535}
{"timestamp":"2018-11-01 02:21:31","price":18.7023,"volume":18,"bid":18.7023,"ask":18.7115}
{"timestamp":"2018-11-01 02:21:46","price":18.6696,"volume":11,"bid":18.6595,"ask":18.679}
{"timestamp":"2018-11-01 02:21:51","price":18.7736,"volume":35,"bid":18.7646,"ask":18.7831}
{"timestamp":"2018-11-01 02:23:19","price":18.82,"volume":328,"bid":18.811,"ask":18.82}
{"timestamp":"2018-11-01 02:23:56","price":18.7572,"volume":6,"bid":18.7466,"ask":18.7677}
{"timestamp":"2018-11-01 02:29:36","price":18.8111,"volume":8,"bid":18.8111,"ask":18.8202}
{"timestamp":"2018-11-01 02:31:15","price":18.8169,"volume":53,"bid":18.8065,"ask":18.8275}
{"timestamp":"2018-11-01 02:31:28","price":18.7576,"volume":53,"bid":18.7479,"ask":18.7682}
{"timestamp":"2018-11-01 02:32:46","price":18.7406,"volume":10,"bid":18.7303,"ask":18.7503}
{"timestamp":"2018-11-01 02:33:25","price":18.7713,"volume":36,"bid":18.7713,"ask":18.7804}
{"timestamp":"2018-11-01 02:33:40","price":18.7222,"volume":328,"bid":18.7125,"ask":18.7314}
{"timestamp":"2018-11-01 02:33:54","price":18.7306,"volume":21,"bid":18.7211,"ask":18.7405}
{"timestamp":"2018-11-01 02:34:26","price":18.8324,"volume":5,"bid":18.8221,"ask":18.8421}
{"timestamp":"2018-11-01 02:34:56","price":18.7439,"volume":72,"bid":18.734,"ask":18.7439}
{"timestamp":"2018-11-01 02:34:58","price":18.754,"volume":35,"bid":18.7438,"ask":18.7636}
{"timestamp":"2018-11-01 02:35:17","price":18.7336,"volume":122,"bid":18.7336,"ask":18.7437}
{"timestamp":"2018-11-01 02:36:05","price":18.7372,"volume":1312,"bid":18.7372,"ask":18.7469}
{"timestamp":"2018-11-01 02:37:42","price":18.7125,"volume":8,"bid":18.7027,"ask":18.7125}
{"timestamp":"2018-11-01 02:40:47","price":18.716,"volume":3280,"bid":18.7058,"ask":18.716}
{"timestamp":"2018-11-01 02:42:15","price":18.598,"volume":6560,"bid":18.598,"ask":18.6084}
{"timestamp":"2018-11-01 02:43:32","price":18.6045,"volume":6153,"bid":18.5933,"ask":18.6148}
{"timestamp":"2018-11-01 02:43:58","price":18.6682,"volume":328,"bid":18.6588,"ask":18.679}
{"timestamp":"2018-11-01 02:46:00","price":18.7329,"volume":5,"bid":18.7237,"ask":18.7423}
{"timestamp":"2018-11-01 02:52:20","price":18.7683,"volume":2,"bid":18.7581,"ask":18.7788}
{"timestamp":"2018-11-01 02:53:16","price":18.6713,"volume":3,"bid":18.6616,"ask":18.6823}
{"timestamp":"2018-11-01 02:53:54","price":18.6956,"volume":328,"bid":18.6858,"ask":18.6956}
{"timestamp":"2018-11-01 02:58:01","price":18.6482,"volume":21,"bid":18.6482,"ask":18.6582}
{"timestamp":"2018-11-01 02:58:26","price":18.7556,"volume":2,"bid":18.7556,"ask":18.7666}
{"timestamp":"2018-11-01 02:59:16","price":18.6811,"volume":8,"bid":18.6811,"ask":18.6915}
{"timestamp":"2018-11-01 03:00:12","price":18.7671,"volume":1,"bid":18.7575,"ask":18.7777}
{"timestamp":"2018-11-01 03:00:29","price":18.7101,"volume":1,"bid":18.7101,"ask":18.719}
{"timestamp":"2018-11-01 03:00:42","price":18.6843,"volume":5,"bid":18.6746,"ask":18.6843}
{"timestamp":"2018-11-01 03:00:43","price":18.6951,"volume":85,"bid":18.6852,"ask":18.7038}
{"timestamp":"2018-11-01 03:04:02","price":18.7297,"volume":328,"bid":18.7194,"ask":18.7398}
{"timestamp":"2018-11-01 03:11:01","price":18.7277,"volume":78,"bid":18.7277,"ask":18.7385}
{"timestamp":"2018-11-01 03:13:13","price":18.7254,"volume":163,"bid":18.7144,"ask":18.7355}
{"timestamp":"2018-11-01 03:14:43","price":18.7657,"volume":328,"bid":18.7657,"ask":18.7758}
{"timestamp":"2018-11-01 03:14:47","price":18.7262,"volume":328,"bid":18.7164,"ask":18.7361}
{"timestamp":"2018-11-01 03:16:39","price":18.7244,"volume":9,"bid":18.7145,"ask":18.7349}
{"timestamp":"2018-11-01 03:17:44","price":18.7015,"volume":328,"bid":18.7015,"ask":18.7115}
{"timestamp":"2018-11-01 03:17:47","price":18.7154,"volume":328,"bid":18.7053,"ask":18.7154}
{"timestamp":"2018-11-01 03:18:03","price":18.7989,"volume":157,"bid":18.7891,"ask":18.8089}
{"timestamp":"2018-11-01 03:19:31","price":18.6979,"volume":4,"bid":18.6979,"ask":18.7081}
{"timestamp":"2018-11-01 03:19:34","price":18.7379,"volume":7,"bid":18.7379,"ask":18.7478}
{"timestamp":"2018-11-01 03:19:41","price":18.7802,"volume":130,"bid":18.7705,"ask":18.7906}
{"timestamp":"2018-11-01 03:20:36","price":18.776,"volume":328,"bid":18.7655,"ask":18.776}
{"timestamp":"2018-11-01 03:20:42","price":18.7842,"volume":328,"bid":18.7741,"ask":18.7934}
{"timestamp":"2018-11-01 03:21:10","price":18.789,"volume":328,"bid":18.789,"ask":18.7994}
{"timestamp":"2018-11-01 03:21:27","price":18.7747,"volume":1,"bid":18.765,"ask":18.7747}
{"timestamp":"2018-11-01 03:21:32","price":18.716,"volume":16,"bid":18.7062,"ask":18.726}
{"timestamp":"2018-11-01 03:21:54","price":18.7882,"volume":328,"bid":18.7777,"ask":18.7978}
{"timestamp":"2018-11-01 03:22:10","price":18.7963,"volume":221,"bid":18.7867,"ask":18.8075}
{"timestamp":"2018-11-01 03:22:22","price":18.7487,"volume":4,"bid":18.7487,"ask":18.7591}
{"timestamp":"2018-11-01 03:23:14","price":18.7138,"volume":328,"bid":18.7138,"ask":18.7245}
{"timestamp":"2018-11-01 03:23:21","price":18.8029,"volume":14,"bid":18.7931,"ask":18.8122}
{"timestamp":"2018-11-01 03:23:23","price":18.7437,"volume":328,"bid":18.733,"ask":18.7437}
{"timestamp":"2018-11-01 03:23:26","price":18.7514,"volume":328,"bid":18.7416,"ask":18.762}
{"timestamp":"2018-11-01 03:24:21","price":18.7524,"volume":1,"bid":18.7524,"ask":18.7614}
{"timestamp":"2018-11-01 03:30:39","price":18.7581,"volume":29,"bid":18.7478,"ask":18.7581}
{"timestamp":"2018-11-01 03:32:02","price":18.7548,"volume":18,"bid":18.7548,"ask":18.7646}
{"timestamp":"2018-11-01 03:32:34","price":18.7695,"volume":10,"bid":18.7585,"ask":18.7695}
{"timestamp":"2018-11-01 03:33:00","price":18.7587,"volume":328,"bid":18.7488,"ask":18.7691}
{"timestamp":"2018-11-01 03:36:30","price":18.8088,"volume":328,"bid":18.8088,"ask":18.8192}
{"timestamp":"2018-11-01 03:36:55","price":18.7482,"volume":164,"bid":18.7375,"ask":18.7482}
{"timestamp":"2018-11-01 03:37:01","price":18.7906,"volume":328,"bid":18.781,"ask":18.801}
{"timestamp":"2018-11-01 03:37:10","price":18.7377,"volume":328,"bid":18.7282,"ask":18.7476}
{"timestamp":"2018-11-01 03:37:22","price":18.777,"volume":328,"bid":18.7661,"ask":18.777}
{"timestamp":"2018-11-01 03:37:31","price":18.7523,"volume":21,"bid":18.7426,"ask":18.7614}
{"timestamp":"2018-11-01 03:37:33","price":18.7648,"volume":184,"bid":18.7551,"ask":18.7648}
{"timestamp":"2018-11-01 03:37:51","price":18.7409,"volume":32,"bid":18.7409,"ask":18.7509}
{"timestamp":"2018-11-01 03:37:56","price":18.784,"volume":25,"bid":18.784,"ask":18.7934}
{"timestamp":"2018-11-01 03:44:49","price":18.7897,"volume":11,"bid":18.7801,"ask":18.7995}
{"timestamp":"2018-11-01 03:47:59","price":18.729,"volume":32,"bid":18.729,"ask":18.7391}
{"timestamp":"2018-11-01 03:52:45","price":18.6487,"volume":38,"bid":18.639,"ask":18.6589}
{"timestamp":"2018-11-01 03:58:56","price":18.7257,"volume":5,"bid":18.7257,"ask":18.7356}
{"timestamp":"2018-11-01 04:04:45","price":18.6963,"volume":92,"bid":18.6868,"ask":18.7065}
{"timestamp":"2018-11-01 04:05:25","price":18.7994,"volume":538,"bid":18.7889,"ask":18.8097}
{"timestamp":"2018-11-01 04:06:45","price":18.7772,"volume":308,"bid":18.7673,"ask":18.7876}
{"timestamp":"2018-11-01 04:11:35","price":18.765,"volume":4,"bid":18.7547,"ask":18.7756}
{"timestamp":"2018-11-01 04:14:43","price":18.7105,"volume":984,"bid":18.7011,"ask":18.7211}
{"timestamp":"2018-11-01 04:18:39","price":18.7864,"volume":15,"bid":18.7774,"ask":18.7959}
{"timestamp":"2018-11-01 04:22:12","price":18.7496,"volume":656,"bid":18.7396,"ask":18.7595}
{"timestamp":"2018-11-01 04:22:12","price":18.7464,"volume":164,"bid":18.7366,"ask":18.7563}
{"timestamp":"2018-11-01 04:24:45","price":18.8041,"volume":1,"bid":18.7951,"ask":18.8143}
{"timestamp":"2018-11-01 04:26:46","price":18.6916,"volume":27,"bid":18.6916,"ask":18.7028}
{"timestamp":"2018-11-01 04:30:00","price":18.7623,"volume":57,"bid":18.7623,"ask":18.773}
{"timestamp":"2018-11-01 04:30:30","price":18.7389,"volume":78,"bid":18.7389,"ask":18.7489}
{"timestamp":"2018-11-01 04:30:46","price":18.7792,"volume":46,"bid":18.7792,"ask":18.7887}
{"timestamp":"2018-11-01 04:32:23","price":18.8202,"volume":22,"bid":18.8106,"ask":18.8202}
{"timestamp":"2018-11-01 04:32:31","price":18.7863,"volume":44,"bid":18.7759,"ask":18.7863}
{"timestamp":"2018-11-01 04:34:44","price":18.7904,"volume":23,"bid":18.7809,"ask":18.8008}
{"timestamp":"2018-11-01 04:39:45","price":18.7467,"volume":46,"bid":18.7367,"ask":18.7467}
{"timestamp":"2018-11-01 04:39:47","price":18.7382,"volume":46,"bid":18.7284,"ask":18.7382}
{"timestamp":"2018-11-01 04:41:28","price":18.7799,"volume":91,"bid":18.7799,"ask":18.7907}
{"timestamp":"2018-11-01 04:49:26","price":18.8202,"volume":5,"bid":18.8106,"ask":18.8292}
{"timestamp":"2018-11-01 04:50:17","price":18.7548,"volume":28,"bid":18.7447,"ask":18.765}
{"timestamp":"2018-11-01 04:53:44","price":18.7396,"volume":1077,"bid":18.7291,"ask":18.7486}
{"timestamp":"2018-11-01 04:54:59","price":18.72,"volume":3,"bid":18.7091,"ask":18.7304}
{"timestamp":"2018-11-01 04:55:44","price":18.7569,"volume":656,"bid":18.7569,"ask":18.7665}
{"timestamp":"2018-11-01 05:03:21","price":18.7871,"volume":87,"bid":18.7767,"ask":18.7871}
{"timestamp":"2018-11-01 05:06:44","price":18.7523,"volume":21,"bid":18.7523,"ask":18.7625}
{"timestamp":"2018-11-01 05:08:48","price":18.7611,"volume":51,"bid":18.7505,"ask":18.7709}
{"timestamp":"2018-11-01 05:10:05","price":18.7517,"volume":49,"bid":18.741,"ask":18.7622}
{"timestamp":"2018-11-01 05:12:47","price":18.823,"volume":39,"bid":18.814,"ask":18.8333}
{"timestamp":"2018-11-01 05:20:32","price":18.7513,"volume":33,"bid":18.7411,"ask":18.7624}
{"timestamp":"2018-11-01 05:20:52","price":18.6709,"volume":347,"bid":18.6611,"ask":18.6809}
{"timestamp":"2018-11-01 05:21:01","price":18.7501,"volume":70,"bid":18.741,"ask":18.7597}
{"timestamp":"2018-11-01 05:27:00","price":18.7858,"volume":140,"bid":18.7858,"ask":18.796}
{"timestamp":"2018-11-01 05:27:11","price":18.8477,"volume":246,"bid":18.8477,"ask":18.8571}
{"timestamp":"2018-11-01 05:27:23","price":18.8912,"volume":103,"bid":18.8811,"ask":18.8912}
{"timestamp":"2018-11-01 05:28:37","price":18.8778,"volume":60,"bid":18.8673,"ask":18.8778}
{"timestamp":"2018-11-01 05:29:03","price":18.8684,"volume":122,"bid":18.8684,"ask":18.8781}
{"timestamp":"2018-11-01 05:33:09","price":18.826,"volume":17,"bid":18.8156,"ask":18.8358}
{"timestamp":"2018-11-01 05:33:16","price":18.777,"volume":4,"bid":18.7665,"ask":18.7873}
{"timestamp":"2018-11-01 05:36:48","price":18.8914,"volume":324,"bid":18.8914,"ask":18.9011}
{"timestamp":"2018-11-01 05:37:46","price":18.8371,"volume":42,"bid":18.8279,"ask":18.8371}
{"timestamp":"2018-11-01 05:37:49","price":18.8571,"volume":7,"bid":18.8479,"ask":18.8674}
{"timestamp":"2018-11-01 05:37:50","price":18.866,"volume":46,"bid":18.866,"ask":18.8764}
{"timestamp":"2018-11-01 05:40:18","price":18.9405,"volume":162,"bid":18.9302,"ask":18.9511}
{"timestamp":"2018-11-01 05:40:44","price":18.8224,"volume":3,"bid":18.8119,"ask":18.8224}
{"timestamp":"2018-11-01 05:43:31","price":18.8222,"volume":79,"bid":18.8125,"ask":18.8321}
{"timestamp":"2018-11-01 05:49:29","price":18.8142,"volume":15,"bid":18.8048,"ask":18.8142}
{"timestamp":"2018-11-01 05:52:30","price":18.7442,"volume":6,"bid":18.7336,"ask":18.7442}
{"timestamp":"2018-11-01 05:54:14","price":18.802,"volume":30,"bid":18.7917,"ask":18.802}
{"timestamp":"2018-11-01 05:55:24","price":18.7552,"volume":7,"bid":18.7443,"ask":18.765}
{"timestamp":"2018-11-01 05:56:38","price":18.7914,"volume":52,"bid":18.7914,"ask":18.8017}
{"timestamp":"2018-11-01 05:58:49","price":18.858,"volume":78,"bid":18.8481,"ask":18.8685}
{"timestamp":"2018-11-01 06:01:59","price":18.7762,"volume":33,"bid":18.7762,"ask":18.7866}
{"timestamp":"2018-11-01 06:04:48","price":18.8292,"volume":2,"bid":18.8193,"ask":18.84}
{"timestamp":"2018-11-01 06:05:46","price":18.7887,"volume":26,"bid":18.7783,"ask":18.7984}
{"timestamp":"2018-11-01 06:07:05","price":18.7829,"volume":33,"bid":18.7721,"ask":18.7829}
{"timestamp":"2018-11-01 06:08:48","price":18.7395,"volume":6,"bid":18.7395,"ask":18.7491}
{"timestamp":"2018-11-01 06:11:05","price":18.8015,"volume":3,"bid":18.7908,"ask":18.8113}
{"timestamp":"2018-11-01 06:26:36","price":18.7346,"volume":5,"bid":18.7346,"ask":18.7453}
{"timestamp":"2018-11-01 06:28:08","price":18.8009,"volume":2459,"bid":18.7911,"ask":18.81}
{"timestamp":"2018-11-01 06:30:15","price":18.8124,"volume":2,"bid":18.8027,"ask":18.8124}
{"timestamp":"2018-11-01 06:32:08","price":18.8505,"volume":22,"bid":18.8407,"ask":18.8601}
{"timestamp":"2018-11-01 06:41:47","price":18.7723,"volume":90,"bid":18.7625,"ask":18.7826}
{"timestamp":"2018-11-01 06:49:30","price":18.8459,"volume":251,"bid":18.8353,"ask":18.8552}
{"timestamp":"2018-11-01 06:50:40","price":18.8289,"volume":532,"bid":18.8289,"ask":18.84}
{"timestamp":"2018-11-01 06:52:46","price":18.8166,"volume":1,"bid":18.8065,"ask":18.8265}
{"timestamp":"2018-11-01 06:52:53","price":18.7674,"volume":134,"bid":18.7572,"ask":18.7674}
{"timestamp":"2018-11-01 06:53:27","price":18.7777,"volume":408,"bid":18.7674,"ask":18.7876}
{"timestamp":"2018-11-01 06:58:27","price":18.7989,"volume":12,"bid":18.7989,"ask":18.8088}
{"timestamp":"2018-11-01 06:58:56","price":18.7138,"volume":1,"bid":18.7138,"ask":18.7241}
{"timestamp":"2018-11-01 06:59:49","price":18.7924,"volume":2,"bid":18.7828,"ask":18.8026}
{"timestamp":"2018-11-01 07:00:45","price":18.8525,"volume":1154,"bid":18.8436,"ask":18.8621}
{"timestamp":"2018-11-01 07:01:51","price":18.8116,"volume":8,"bid":18.8014,"ask":18.8116}
{"timestamp":"2018-11-01 07:03:37","price":18.754,"volume":5,"bid":18.7448,"ask":18.764}
{"timestamp":"2018-11-01 07:18:30","price":18.7853,"volume":714,"bid":18.7763,"ask":18.7853}
{"timestamp":"2018-11-01 07:21:52","price":18.7655,"volume":60,"bid":18.7556,"ask":18.7756}
{"timestamp":"2018-11-01 07:23:03","price":18.8313,"volume":3,"bid":18.8209,"ask":18.8413}
{"timestamp":"2018-11-01 07:25:00","price":18.7531,"volume":1112,"bid":18.7429,"ask":18.7531}
{"timestamp":"2018-11-01 07:25:57","price":18.7871,"volume":113,"bid":18.7772,"ask":18.7978}
{"timestamp":"2018-11-01 07:26:09","price":18.9043,"volume":7,"bid":18.9043,"ask":18.9145}
{"timestamp":"2018-11-01 07:31:53","price":18.8169,"volume":134,"bid":18.8169,"ask":18.8273}
{"timestamp":"2018-11-01 07:34:44","price":18.8554,"volume":27,"bid":18.8453,"ask":18.8656}
{"timestamp":"2018-11-01 07:34:57","price":18.7802,"volume":73,"bid":18.7701,"ask":18.7888}
{"timestamp":"2018-11-01 07:39:13","price":18.8381,"volume":11,"bid":18.8291,"ask":18.8381}
{"timestamp":"2018-11-01 07:39:20","price":18.8167,"volume":2,"bid":18.8061,"ask":18.8263}
{"timestamp":"2018-11-01 07:39:36","price":18.8253,"volume":104,"bid":18.8152,"ask":18.8353}
{"timestamp":"2018-11-01 07:47:28","price":18.8435,"volume":2,"bid":18.8435,"ask":18.8534}
{"timestamp":"2018-11-01 07:57:58","price":18.788,"volume":7,"bid":18.7785,"ask":18.7982}
{"timestamp":"2018-11-01 07:57:58","price":18.7976,"volume":2,"bid":18.7874,"ask":18.8074}
{"timestamp":"2018-11-01 08:03:29","price":18.7738,"volume":1928,"bid":18.7632,"ask":18.7738}
{"timestamp":"2018-11-01 08:06:28","price":18.8601,"volume":3,"bid":18.8601,"ask":18.8701}
{"timestamp":"2018-11-01 08:07:59","price":18.8676,"volume":7,"bid":18.8578,"ask":18.8789}
{"timestamp":"2018-11-01 08:10:03","price":18.8241,"volume":90,"bid":18.8146,"ask":18.8338}
{"timestamp":"2018-11-01 08:12:20","price":18.818,"volume":83,"bid":18.8075,"ask":18.818}
{"timestamp":"2018-11-01 08:16:00","price":18.7911,"volume":114,"bid":18.7809,"ask":18.8006}
{"timestamp":"2018-11-01 08:16:04","price":18.8038,"volume":1,"bid":18.7934,"ask":18.8038}
{"timestamp":"2018-11-01 08:20:28","price":18.7061,"volume":162,"bid":18.6967,"ask":18.7161}
{"timestamp":"2018-11-01 08:20:30","price":18.769,"volume":102,"bid":18.759,"ask":18.7784}
{"timestamp":"2018-11-01 08:22:09","price":18.8412,"volume":17,"bid":18.8326,"ask":18.8515}
{"timestamp":"2018-11-01 08:24:06","price":18.8317,"volume":656,"bid":18.8317,"ask":18.8413}
{"timestamp":"2018-11-01 08:24:07","price":18.8919,"volume":90,"bid":18.8818,"ask":18.8919}
{"timestamp":"2018-11-01 08:24:13","price":18.8707,"volume":567,"bid":18.8603,"ask":18.8707}
{"timestamp":"2018-11-01 08:25:11","price":18.8432,"volume":551,"bid":18.8432,"ask":18.8532}
{"timestamp":"2018-11-01 08:25:17","price":18.8644,"volume":566,"bid":18.8549,"ask":18.8744}
{"timestamp":"2018-11-01 08:25:32","price":18.8239,"volume":66,"bid":18.8138,"ask":18.8334}
{"timestamp":"2018-11-01 08:25:54","price":18.8956,"volume":40,"bid":18.8956,"ask":18.9057}
{"timestamp":"2018-11-01 08:27:01","price":18.836,"volume":90,"bid":18.8268,"ask":18.8454}
{"timestamp":"2018-11-01 08:29:38","price":18.7484,"volume":27,"bid":18.7389,"ask":18.7584}
{"timestamp":"2018-11-01 08:33:12","price":18.7671,"volume":107,"bid":18.757,"ask":18.7771}
{"timestamp":"2018-11-01 08:33:15","price":18.7764,"volume":82,"bid":18.7764,"ask":18.7861}
{"timestamp":"2018-11-01 08:36:39","price":18.7995,"volume":944,"bid":18.7897,"ask":18.8098}
{"timestamp":"2018-11-01 08:37:35","price":18.7909,"volume":449,"bid":18.7909,"ask":18.8013}
{"timestamp":"2018-11-01 08:40:35","price":18.8144,"volume":552,"bid":18.8049,"ask":18.824}
{"timestamp":"2018-11-01 08:40:46","price":18.8389,"volume":71,"bid":18.8288,"ask":18.8389}
{"timestamp":"2018-11-01 08:42:56","price":18.8345,"volume":328,"bid":18.8245,"ask":18.8444}
{"timestamp":"2018-11-01 08:43:59","price":18.8539,"volume":7,"bid":18.8448,"ask":18.8643}
{"timestamp":"2018-11-01 08:45:45","price":18.8118,"volume":33,"bid":18.8016,"ask":18.8118}
{"timestamp":"2018-11-01 08:46:30","price":18.8168,"volume":4,"bid":18.8168,"ask":18.8268}
{"timestamp":"2018-11-01 08:47:50","price":18.8458,"volume":91,"bid":18.8358,"ask":18.8557}
{"timestamp":"2018-11-01 08:50:19","price":18.8319,"volume":2,"bid":18.8212,"ask":18.8422}
{"timestamp":"2018-11-01 08:52:14","price":18.8358,"volume":19,"bid":18.8252,"ask":18.8358}
{"timestamp":"2018-11-01 08:52:15","price":18.7769,"volume":820,"bid":18.7667,"ask":18.787}
{"timestamp":"2018-11-01 08:52:21","price":18.8375,"volume":44,"bid":18.8272,"ask":18.8475}
{"timestamp":"2018-11-01 08:52:22","price":18.8599,"volume":95,"bid":18.8599,"ask":18.8697}
{"timestamp":"2018-11-01 08:52:50","price":18.8762,"volume":85,"bid":18.8665,"ask":18.8762}
{"timestamp":"2018-11-01 08:52:51","price":18.8654,"volume":406,"bid":18.8557,"ask":18.8759}
{"timestamp":"2018-11-01 08:53:27","price":18.8731,"volume":6,"bid":18.8629,"ask":18.8836}
{"timestamp":"2018-11-01 08:53:45","price":18.8145,"volume":8,"bid":18.8034,"ask":18.825}
{"timestamp":"2018-11-01 08:58:02","price":18.8468,"volume":52,"bid":18.8368,"ask":18.8468}
{"timestamp":"2018-11-01 09:00:37","price":18.8599,"volume":234,"bid":18.8493,"ask":18.8599}
{"timestamp":"2018-11-01 09:03:49","price":18.8207,"volume":208,"bid":18.8207,"ask":18.8304}
{"timestamp":"2018-11-01 09:06:03","price":18.7789,"volume":6,"bid":18.7689,"ask":18.7885}
{"timestamp":"2018-11-01 09:10:23","price":18.8036,"volume":63,"bid":18.7939,"ask":18.8036}
{"timestamp":"2018-11-01 09:11:56","price":18.8285,"volume":254,"bid":18.8192,"ask":18.8285}
{"timestamp":"2018-11-01 09:11:56","price":18.8612,"volume":656,"bid":18.8515,"ask":18.872}
{"timestamp":"2018-11-01 09:17:58","price":18.8207,"volume":777,"bid":18.81,"ask":18.8308}
{"timestamp":"2018-11-01 09:17:59","price":18.8333,"volume":4,"bid":18.8236,"ask":18.8333}
{"timestamp":"2018-11-01 09:21:20","price":18.8515,"volume":90,"bid":18.8416,"ask":18.8515}
{"timestamp":"2018-11-01 09:21:50","price":18.806,"volume":1,"bid":18.7949,"ask":18.8154}
{"timestamp":"2018-11-01 09:25:33","price":18.8696,"volume":106,"bid":18.8599,"ask":18.8796}
{"timestamp":"2018-11-01 09:26:19","price":18.7972,"volume":2,"bid":18.7972,"ask":18.8072}
{"timestamp":"2018-11-01 09:27:01","price":18.8463,"volume":2,"bid":18.8363,"ask":18.8564}
{"timestamp":"2018-11-01 09:27:56","price":18.8683,"volume":67,"bid":18.8588,"ask":18.8683}
{"timestamp":"2018-11-01 09:30:39","price":18.8171,"volume":21,"bid":18.8171,"ask":18.8276}
{"timestamp":"2018-11-01 09:31:20","price":18.8315,"volume":13,"bid":18.8215,"ask":18.8315}
{"timestamp":"2018-11-01 09:32:27","price":18.846,"volume":1,"bid":18.8362,"ask":18.846}
{"timestamp":"2018-11-01 09:34:20","price":18.8205,"volume":126,"bid":18.8205,"ask":18.8305}
{"timestamp":"2018-11-01 09:35:40","price":18.7805,"volume":3,"bid":18.7705,"ask":18.7901}
{"timestamp":"2018-11-01 09:37:43","price":18.8164,"volume":3,"bid":18.8074,"ask":18.8265}
{"timestamp":"2018-11-01 09:38:46","price":18.8865,"volume":2,"bid":18.8761,"ask":18.8974}
{"timestamp":"2018-11-01 09:39:01","price":18.7629,"volume":3,"bid":18.7529,"ask":18.7629}
{"timestamp":"2018-11-01 09:39:39","price":18.8085,"volume":12,"bid":18.7998,"ask":18.8085}
{"timestamp":"2018-11-01 09:45:37","price":18.7952,"volume":105,"bid":18.7844,"ask":18.7952}
{"timestamp":"2018-11-01 09:49:06","price":18.8229,"volume":101,"bid":18.8124,"ask":18.834}
{"timestamp":"2018-11-01 09:52:06","price":18.8672,"volume":33,"bid":18.8672,"ask":18.8772}
{"timestamp":"2018-11-01 09:55:18","price":18.8417,"volume":14,"bid":18.831,"ask":18.8517}
{"timestamp":"2018-11-01 09:57:00","price":18.8627,"volume":63,"bid":18.8627,"ask":18.8722}
{"timestamp":"2018-11-01 09:57:29","price":18.8616,"volume":63,"bid":18.8522,"ask":18.8616}
{"timestamp":"2018-11-01 09:57:57","price":18.9018,"volume":53,"bid":18.8912,"ask":18.9119}
{"timestamp":"2018-11-01 09:58:47","price":18.8628,"volume":11,"bid":18.8521,"ask":18.873}
{"timestamp":"2018-11-01 10:00:10","price":18.7675,"volume":89,"bid":18.7675,"ask":18.7784}
{"timestamp":"2018-11-01 10:00:15","price":18.7888,"volume":56,"bid":18.7781,"ask":18.7888}
{"timestamp":"2018-11-01 10:00:53","price":18.8552,"volume":365,"bid":18.8552,"ask":18.8654}
{"timestamp":"2018-11-01 10:01:57","price":18.8129,"volume":67,"bid":18.8032,"ask":18.8129}
{"timestamp":"2018-11-01 10:03:05","price":18.9022,"volume":24,"bid":18.8922,"ask":18.9127}
{"timestamp":"2018-11-01 10:03:47","price":18.8361,"volume":7,"bid":18.8277,"ask":18.8456}
{"timestamp":"2018-11-01 10:04:34","price":18.8384,"volume":71,"bid":18.8282,"ask":18.8489}
{"timestamp":"2018-11-01 10:05:57","price":18.8546,"volume":22,"bid":18.8446,"ask":18.8647}
{"timestamp":"2018-11-01 10:07:05","price":18.8194,"volume":200,"bid":18.8194,"ask":18.8296}
{"timestamp":"2018-11-01 10:07:38","price":18.8063,"volume":4,"bid":18.7966,"ask":18.8063}
{"timestamp":"2018-11-01 10:07:56","price":18.7901,"volume":70,"bid":18.7801,"ask":18.8002}
{"timestamp":"2018-11-01 10:07:57","price":18.9308,"volume":164,"bid":18.9197,"ask":18.9308}
{"timestamp":"2018-11-01 10:08:01","price":18.8354,"volume":84,"bid":18.8254,"ask":18.8354}
{"timestamp":"2018-11-01 10:08:52","price":18.771,"volume":34,"bid":18.771,"ask":18.7814}
{"timestamp":"2018-11-01 10:10:15","price":18.9066,"volume":21,"bid":18.9066,"ask":18.9165}
{"timestamp":"2018-11-01 10:13:32","price":18.8883,"volume":36,"bid":18.8789,"ask":18.8883}
{"timestamp":"2018-11-01 10:13:41","price":18.778,"volume":52,"bid":18.7678,"ask":18.7875}
{"timestamp":"2018-11-01 10:14:14","price":18.8148,"volume":25,"bid":18.8046,"ask":18.8148}
{"timestamp":"2018-11-01 10:14:39","price":18.8066,"volume":1,"bid":18.7968,"ask":18.8172}
{"timestamp":"2018-11-01 10:15:33","price":18.8113,"volume":191,"bid":18.801,"ask":18.821}
{"timestamp":"2018-11-01 10:20:08","price":18.8536,"volume":7,"bid":18.8536,"ask":18.8637}
{"timestamp":"2018-11-01 10:20:19","price":18.7765,"volume":7,"bid":18.7765,"ask":18.7871}
{"timestamp":"2018-11-01 10:20:37","price":18.7828,"volume":7,"bid":18.773,"ask":18.7934}
{"timestamp":"2018-11-01 10:21:33","price":18.7587,"volume":7,"bid":18.7479,"ask":18.7694}
{"timestamp":"2018-11-01 10:21:50","price":18.7501,"volume":7,"bid":18.7398,"ask":18.7602}
{"timestamp":"2018-11-01 10:22:04","price":18.8008,"volume":51,"bid":18.791,"ask":18.8107}
{"timestamp":"2018-11-01 10:23:45","price":18.7819,"volume":90,"bid":18.7715,"ask":18.7925}
{"timestamp":"2018-11-01 10:27:58","price":18.8351,"volume":133,"bid":18.8351,"ask":18.8451}
{"timestamp":"2018-11-01 10:31:57","price":18.7197,"volume":23,"bid":18.7102,"ask":18.7298}
{"timestamp":"2018-11-01 10:39:29","price":18.8001,"volume":656,"bid":18.7906,"ask":18.8001}
{"timestamp":"2018-11-01 10:41:09","price":18.8049,"volume":1,"bid":18.7951,"ask":18.8049}
{"timestamp":"2018-11-01 10:41:29","price":18.7956,"volume":1393,"bid":18.7858,"ask":18.7956}
{"timestamp":"2018-11-01 10:42:45","price":18.8109,"volume":122,"bid":18.8016,"ask":18.8109}
{"timestamp":"2018-11-01 10:44:11","price":18.7845,"volume":2,"bid":18.774,"ask":18.7845}
{"timestamp":"2018-11-01 10:45:13","price":18.8549,"volume":63,"bid":18.8447,"ask":18.8653}
{"timestamp":"2018-11-01 10:45:54","price":18.8423,"volume":4,"bid":18.8323,"ask":18.8531}
{"timestamp":"2018-11-01 10:46:11","price":18.7949,"volume":3,"bid":18.7854,"ask":18.7949}
{"timestamp":"2018-11-01 10:46:30","price":18.8251,"volume":6,"bid":18.8148,"ask":18.8349}
{"timestamp":"2018-11-01 10:49:08","price":18.8167,"volume":4,"bid":18.8167,"ask":18.8271}
{"timestamp":"2018-11-01 10:54:09","price":18.769,"volume":32,"bid":18.7591,"ask":18.7792}
{"timestamp":"2018-11-01 10:57:18","price":18.7786,"volume":17,"bid":18.7695,"ask":18.7887}
{"timestamp":"2018-11-01 10:57:59","price":18.816,"volume":200,"bid":18.8067,"ask":18.8261}
{"timestamp":"2018-11-01 11:00:19","price":18.6589,"volume":32,"bid":18.6491,"ask":18.6685}
{"timestamp":"2018-11-01 11:03:25","price":18.7752,"volume":53,"bid":18.765,"ask":18.7854}
{"timestamp":"2018-11-01 11:03:57","price":18.8199,"volume":1903,"bid":18.8094,"ask":18.8199}
{"timestamp":"2018-11-01 11:04:48","price":18.7412,"volume":365,"bid":18.7316,"ask":18.7412}
{"timestamp":"2018-11-01 11:04:57","price":18.7815,"volume":605,"bid":18.7709,"ask":18.7815}
{"timestamp":"2018-11-01 11:09:59","price":18.6801,"volume":42,"bid":18.6801,"ask":18.69}
{"timestamp":"2018-11-01 11:23:24","price":18.7876,"volume":8,"bid":18.7774,"ask":18.7975}
{"timestamp":"2018-11-01 11:26:33","price":18.8529,"volume":23,"bid":18.8425,"ask":18.8633}
{"timestamp":"2018-11-01 11:27:27","price":18.7539,"volume":127,"bid":18.7437,"ask":18.7539}
{"timestamp":"2018-11-01 11:30:34","price":18.7997,"volume":1,"bid":18.7904,"ask":18.7997}
{"timestamp":"2018-11-01 11:32:28","price":18.826,"volume":3235,"bid":18.8157,"ask":18.826}
{"timestamp":"2018-11-01 11:32:53","price":18.7618,"volume":90,"bid":18.7524,"ask":18.7714}
{"timestamp":"2018-11-01 11:33:23","price":18.8031,"volume":20,"bid":18.8031,"ask":18.8129}
{"timestamp":"2018-11-01 11:33:59","price":18.726,"volume":640,"bid":18.7162,"ask":18.726}
{"timestamp":"2018-11-01 11:39:22","price":18.7638,"volume":5,"bid":18.7538,"ask":18.774}
{"timestamp":"2018-11-01 11:44:22","price":18.845,"volume":10,"bid":18.8351,"ask":18.8553}
{"timestamp":"2018-11-01 11:45:12","price":18.8617,"volume":2,"bid":18.8523,"ask":18.871}
{"timestamp":"2018-11-01 11:49:22","price":18.7982,"volume":28,"bid":18.7882,"ask":18.8079}
{"timestamp":"2018-11-01 11:52:54","price":18.7331,"volume":7,"bid":18.723,"ask":18.7428}
{"timestamp":"2018-11-01 11:55:17","price":18.8162,"volume":10,"bid":18.8162,"ask":18.8268}
{"timestamp":"2018-11-01 11:55:17","price":18.811,"volume":172,"bid":18.811,"ask":18.8209}
{"timestamp":"2018-11-01 11:55:31","price":18.7632,"volume":48,"bid":18.7526,"ask":18.7727}
{"timestamp":"2018-11-01 11:57:34","price":18.7739,"volume":2,"bid":18.7637,"ask":18.7739}
{"timestamp":"2018-11-01 12:01:09","price":18.7738,"volume":1608,"bid":18.7637,"ask":18.7738}
{"timestamp":"2018-11-01 12:02:16","price":18.7859,"volume":84,"bid":18.7764,"ask":18.7958}
{"timestamp":"2018-11-01 12:03:14","price":18.7985,"volume":74,"bid":18.7886,"ask":18.8083}
{"timestamp":"2018-11-01 12:05:08","price":18.7725,"volume":312,"bid":18.7725,"ask":18.7822}
{"timestamp":"2018-11-01 12:05:08","price":18.8392,"volume":95,"bid":18.8392,"ask":18.8491}
{"timestamp":"2018-11-01 12:05:12","price":18.7997,"volume":8,"bid":18.7997,"ask":18.8093}
{"timestamp":"2018-11-01 12:05:19","price":18.8569,"volume":3,"bid":18.8569,"ask":18.8667}
{"timestamp":"2018-11-01 12:05:56","price":18.808,"volume":48,"bid":18.808,"ask":18.817}
{"timestamp":"2018-11-01 12:06:39","price":18.7704,"volume":63,"bid":18.7595,"ask":18.7704}
{"timestamp":"2018-11-01 12:15:45","price":18.7882,"volume":18,"bid":18.7774,"ask":18.798}
{"timestamp":"2018-11-01 12:20:00","price":18.8606,"volume":102,"bid":18.8606,"ask":18.8698}
{"timestamp":"2018-11-01 12:20:11","price":18.8458,"volume":9,"bid":18.8354,"ask":18.8553}
{"timestamp":"2018-11-01 12:21:26","price":18.8199,"volume":24,"bid":18.8199,"ask":18.8297}
{"timestamp":"2018-11-01 12:22:54","price":18.7838,"volume":20,"bid":18.7737,"ask":18.7935}
{"timestamp":"2018-11-01 12:23:11","price":18.7249,"volume":4,"bid":18.7143,"ask":18.7345}
{"timestamp":"2018-11-01 12:27:06","price":18.792,"volume":293,"bid":18.792,"ask":18.8012}
{"timestamp":"2018-11-01 12:27:43","price":18.7358,"volume":132,"bid":18.726,"ask":18.7465}
{"timestamp":"2018-11-01 12:28:48","price":18.7528,"volume":11,"bid":18.7436,"ask":18.7528}
{"timestamp":"2018-11-01 12:29:22","price":18.7015,"volume":42,"bid":18.7015,"ask":18.7121}
{"timestamp":"2018-11-01 12:30:02","price":18.7173,"volume":36,"bid":18.7173,"ask":18.728}
{"timestamp":"2018-11-01 12:30:10","price":18.6986,"volume":76,"bid":18.6876,"ask":18.7082}
{"timestamp":"2018-11-01 12:30:37","price":18.8108,"volume":588,"bid":18.8009,"ask":18.8108}
{"timestamp":"2018-11-01 12:31:29","price":18.652,"volume":38,"bid":18.6418,"ask":18.6626}
{"timestamp":"2018-11-01 12:31:31","price":18.6778,"volume":112,"bid":18.6778,"ask":18.6878}
{"timestamp":"2018-11-01 12:31:31","price":18.7081,"volume":365,"bid":18.7081,"ask":18.7184}
{"timestamp":"2018-11-01 12:31:57","price":18.7585,"volume":984,"bid":18.7475,"ask":18.7688}
{"timestamp":"2018-11-01 12:32:02","price":18.6686,"volume":98,"bid":18.6585,"ask":18.6686}
{"timestamp":"2018-11-01 12:32:03","price":18.7202,"volume":26,"bid":18.7202,"ask":18.7306}
{"timestamp":"2018-11-01 12:34:07","price":18.7132,"volume":686,"bid":18.7132,"ask":18.7223}
{"timestamp":"2018-11-01 12:34:41","price":18.7365,"volume":4,"bid":18.727,"ask":18.747}
{"timestamp":"2018-11-01 12:34:56","price":18.6684,"volume":4,"bid":18.6581,"ask":18.6684}
{"timestamp":"2018-11-01 12:35:08","price":18.7047,"volume":5,"bid":18.7047,"ask":18.715}
{"timestamp":"2018-11-01 12:36:08","price":18.7265,"volume":4,"bid":18.7161,"ask":18.7366}
{"timestamp":"2018-11-01 12:36:35","price":18.7352,"volume":2,"bid":18.7252,"ask":18.7461}
{"timestamp":"2018-11-01 12:38:02","price":18.6979,"volume":12,"bid":18.6882,"ask":18.6979}
{"timestamp":"2018-11-01 12:38:29","price":18.653,"volume":43,"bid":18.6429,"ask":18.6629}
{"timestamp":"2018-11-01 12:40:02","price":18.7127,"volume":105,"bid":18.7127,"ask":18.7222}
{"timestamp":"2018-11-01 12:40:56","price":18.7661,"volume":4,"bid":18.7558,"ask":18.7661}
{"timestamp":"2018-11-01 12:41:00","price":18.6327,"volume":56,"bid":18.6327,"ask":18.6425}
{"timestamp":"2018-11-01 12:42:06","price":18.7003,"volume":229,"bid":18.6902,"ask":18.7003}
{"timestamp":"2018-11-01 12:42:43","price":18.6971,"volume":3,"bid":18.6971,"ask":18.7062}
{"timestamp":"2018-11-01 12:43:02","price":18.6413,"volume":20,"bid":18.6413,"ask":18.6514}
{"timestamp":"2018-11-01 12:43:11","price":18.6731,"volume":1,"bid":18.6616,"ask":18.6833}
{"timestamp":"2018-11-01 12:43:40","price":18.6848,"volume":26,"bid":18.6756,"ask":18.6951}
{"timestamp":"2018-11-01 12:44:36","price":18.6375,"volume":204,"bid":18.6375,"ask":18.6469}
{"timestamp":"2018-11-01 12:44:38","price":18.6597,"volume":26,"bid":18.6498,"ask":18.6597}
{"timestamp":"2018-11-01 12:45:16","price":18.6844,"volume":820,"bid":18.6747,"ask":18.6947}
{"timestamp":"2018-11-01 12:50:31","price":18.7125,"volume":820,"bid":18.7125,"ask":18.7225}
{"timestamp":"2018-11-01 12:52:16","price":18.7127,"volume":356,"bid":18.7032,"ask":18.7227}
{"timestamp":"2018-11-01 12:53:08","price":18.6863,"volume":328,"bid":18.6763,"ask":18.6963}
{"timestamp":"2018-11-01 12:53:32","price":18.6903,"volume":323,"bid":18.6811,"ask":18.7002}
{"timestamp":"2018-11-01 12:53:41","price":18.6362,"volume":328,"bid":18.6263,"ask":18.6463}
{"timestamp":"2018-11-01 12:54:23","price":18.6376,"volume":403,"bid":18.6376,"ask":18.6475}
{"timestamp":"2018-11-01 12:55:14","price":18.7049,"volume":328,"bid":18.7049,"ask":18.7139}
{"timestamp":"2018-11-01 12:57:43","price":18.7091,"volume":28,"bid":18.7091,"ask":18.7189}
{"timestamp":"2018-11-01 12:57:43","price":18.7143,"volume":10,"bid":18.7049,"ask":18.7143}
{"timestamp":"2018-11-01 12:57:55","price":18.6499,"volume":328,"bid":18.6499,"ask":18.6596}
{"timestamp":"2018-11-01 12:58:03","price":18.6669,"volume":52,"bid":18.6571,"ask":18.6775}
{"timestamp":"2018-11-01 12:59:37","price":18.7628,"volume":53,"bid":18.7525,"ask":18.7723}
{"timestamp":"2018-11-01 13:00:42","price":18.6935,"volume":2,"bid":18.6832,"ask":18.6935}
{"timestamp":"2018-11-01 13:01:07","price":18.701,"volume":656,"bid":18.691,"ask":18.7112}
{"timestamp":"2018-11-01 13:01:17","price":18.6644,"volume":102,"bid":18.6644,"ask":18.6742}
{"timestamp":"2018-11-01 13:01:28","price":18.7631,"volume":26,"bid":18.7526,"ask":18.7727}
{"timestamp":"2018-11-01 13:02:28","price":18.7002,"volume":565,"bid":18.7002,"ask":18.71}
{"timestamp":"2018-11-01 13:03:12","price":18.7061,"volume":2,"bid":18.6962,"ask":18.7165}
{"timestamp":"2018-11-01 13:04:19","price":18.7446,"volume":122,"bid":18.7446,"ask":18.754}
{"timestamp":"2018-11-01 13:04:57","price":18.6629,"volume":257,"bid":18.6523,"ask":18.673}
{"timestamp":"2018-11-01 13:07:16","price":18.7735,"volume":820,"bid":18.7633,"ask":18.783}
{"timestamp":"2018-11-01 13:07:35","price":18.7193,"volume":293,"bid":18.7086,"ask":18.7193}
{"timestamp":"2018-11-01 13:08:00","price":18.7541,"volume":115,"bid":18.7541,"ask":18.7631}
{"timestamp":"2018-11-01 13:08:40","price":18.704,"volume":15,"bid":18.704,"ask":18.7145}
{"timestamp":"2018-11-01 13:09:00","price":18.7467,"volume":328,"bid":18.7467,"ask":18.7562}
{"timestamp":"2018-11-01 13:10:31","price":18.7171,"volume":328,"bid":18.7171,"ask":18.7264}
{"timestamp":"2018-11-01 13:10:45","price":18.6916,"volume":27,"bid":18.6825,"ask":18.6916}
{"timestamp":"2018-11-01 13:11:23","price":18.7301,"volume":5,"bid":18.7193,"ask":18.7408}
{"timestamp":"2018-11-01 13:12:52","price":18.7765,"volume":2,"bid":18.7765,"ask":18.7869}
{"timestamp":"2018-11-01 13:12:56","price":18.7094,"volume":104,"bid":18.7094,"ask":18.719}
{"timestamp":"2018-11-01 13:15:09","price":18.7111,"volume":1151,"bid":18.7013,"ask":18.7213}
{"timestamp":"2018-11-01 13:16:03","price":18.7156,"volume":30,"bid":18.7156,"ask":18.7261}
{"timestamp":"2018-11-01 13:17:39","price":18.7079,"volume":36,"bid":18.6981,"ask":18.7173}
{"timestamp":"2018-11-01 13:18:20","price":18.6847,"volume":328,"bid":18.6847,"ask":18.6949}
{"timestamp":"2018-11-01 13:21:15","price":18.694,"volume":57,"bid":18.6838,"ask":18.7034}
{"timestamp":"2018-11-01 13:22:12","price":18.7357,"volume":6,"bid":18.7255,"ask":18.7458}
{"timestamp":"2018-11-01 13:23:32","price":18.7313,"volume":138,"bid":18.7214,"ask":18.7419}
{"timestamp":"2018-11-01 13:28:31","price":18.7284,"volume":328,"bid":18.7188,"ask":18.7385}
{"timestamp":"2018-11-01 13:28:33","price":18.7201,"volume":225,"bid":18.7104,"ask":18.7303}
{"timestamp":"2018-11-01 13:29:34","price":18.7039,"volume":328,"bid":18.6935,"ask":18.714}
{"timestamp":"2018-11-01 13:29:40","price":18.7345,"volume":328,"bid":18.7238,"ask":18.7438}
{"timestamp":"2018-11-01 13:29:53","price":18.7377,"volume":328,"bid":18.7281,"ask":18.7377}
{"timestamp":"2018-11-01 13:30:25","price":18.7079,"volume":43,"bid":18.7079,"ask":18.7177}
{"timestamp":"2018-11-01 13:31:08","price":18.6919,"volume":1,"bid":18.6822,"ask":18.7017}
{"timestamp":"2018-11-01 13:31:14","price":18.7056,"volume":1,"bid":18.6962,"ask":18.7153}
{"timestamp":"2018-11-01 13:32:41","price":18.7792,"volume":27,"bid":18.7683,"ask":18.7883}
{"timestamp":"2018-11-01 13:32:41","price":18.7368,"volume":260,"bid":18.7275,"ask":18.7476}
{"timestamp":"2018-11-01 13:32:57","price":18.7931,"volume":10,"bid":18.7931,"ask":18.803}
{"timestamp":"2018-11-01 13:34:50","price":18.7676,"volume":820,"bid":18.7576,"ask":18.778}
{"timestamp":"2018-11-01 13:34:58","price":18.6938,"volume":1,"bid":18.6938,"ask":18.7039}
{"timestamp":"2018-11-01 13:36:46","price":18.7772,"volume":30,"bid":18.7673,"ask":18.7862}
{"timestamp":"2018-11-01 13:37:09","price":18.7623,"volume":50,"bid":18.7528,"ask":18.7727}
{"timestamp":"2018-11-01 13:40:07","price":18.7631,"volume":79,"bid":18.7537,"ask":18.7724}
{"timestamp":"2018-11-01 13:40:23","price":18.8259,"volume":220,"bid":18.8161,"ask":18.8349}
{"timestamp":"2018-11-01 13:40:26","price":18.7451,"volume":328,"bid":18.7358,"ask":18.7451}
{"timestamp":"2018-11-01 13:41:17","price":18.7473,"volume":35,"bid":18.7381,"ask":18.7575}
{"timestamp":"2018-11-01 13:41:57","price":18.7579,"volume":82,"bid":18.7579,"ask":18.7683}
{"timestamp":"2018-11-01 13:45:11","price":18.7783,"volume":131,"bid":18.7783,"ask":18.7893}
{"timestamp":"2018-11-01 13:45:41","price":18.7699,"volume":328,"bid":18.7595,"ask":18.7797}
{"timestamp":"2018-11-01 13:46:08","price":18.6869,"volume":8,"bid":18.6869,"ask":18.6972}
{"timestamp":"2018-11-01 13:47:06","price":18.7249,"volume":13,"bid":18.715,"ask":18.735}
{"timestamp":"2018-11-01 13:49:43","price":18.683,"volume":328,"bid":18.683,"ask":18.6929}
{"timestamp":"2018-11-01 13:50:15","price":18.7851,"volume":317,"bid":18.7851,"ask":18.7951}
{"timestamp":"2018-11-01 13:52:25","price":18.7278,"volume":92,"bid":18.7178,"ask":18.7367}
{"timestamp":"2018-11-01 13:54:17","price":18.6795,"volume":365,"bid":18.6702,"ask":18.6897}
{"timestamp":"2018-11-01 13:54:19","price":18.6246,"volume":90,"bid":18.6154,"ask":18.6343}
{"timestamp":"2018-11-01 13:57:59","price":18.7643,"volume":4,"bid":18.7542,"ask":18.7741}
{"timestamp":"2018-11-01 14:00:54","price":18.6896,"volume":22,"bid":18.6797,"ask":18.6987}
{"timestamp":"2018-11-01 14:01:16","price":18.6935,"volume":164,"bid":18.6837,"ask":18.6935}
{"timestamp":"2018-11-01 14:02:04","price":18.7564,"volume":6,"bid":18.746,"ask":18.767}
{"timestamp":"2018-11-01 14:03:21","price":18.6467,"volume":2,"bid":18.6367,"ask":18.6569}
{"timestamp":"2018-11-01 14:03:25","price":18.6605,"volume":152,"bid":18.6511,"ask":18.6605}
{"timestamp":"2018-11-01 14:03:27","price":18.7594,"volume":164,"bid":18.7504,"ask":18.7693}
{"timestamp":"2018-11-01 14:03:40","price":18.6629,"volume":202,"bid":18.6629,"ask":18.6728}
{"timestamp":"2018-11-01 14:04:01","price":18.7047,"volume":164,"bid":18.6945,"ask":18.7047}
{"timestamp":"2018-11-01 14:04:20","price":18.6368,"volume":4,"bid":18.6262,"ask":18.6466}
{"timestamp":"2018-11-01 14:04:27","price":18.626,"volume":91,"bid":18.6165,"ask":18.626}
{"timestamp":"2018-11-01 14:05:00","price":18.6873,"volume":27,"bid":18.6777,"ask":18.6983}
{"timestamp":"2018-11-01 14:05:29","price":18.6821,"volume":17,"bid":18.6718,"ask":18.6912}
{"timestamp":"2018-11-01 14:05:31","price":18.6765,"volume":57,"bid":18.6661,"ask":18.6861}
{"timestamp":"2018-11-01 14:06:02","price":18.6284,"volume":42,"bid":18.6284,"ask":18.6377}
{"timestamp":"2018-11-01 14:06:42","price":18.6753,"volume":4,"bid":18.6753,"ask":18.6864}
{"timestamp":"2018-11-01 14:07:09","price":18.6717,"volume":60,"bid":18.6613,"ask":18.6812}
{"timestamp":"2018-11-01 14:08:33","price":18.6258,"volume":27,"bid":18.6159,"ask":18.6359}
{"timestamp":"2018-11-01 14:10:16","price":18.6109,"volume":7,"bid":18.6016,"ask":18.6207}
{"timestamp":"2018-11-01 14:10:19","price":18.593,"volume":7,"bid":18.5818,"ask":18.593}
{"timestamp":"2018-11-01 14:10:20","price":18.6666,"volume":618,"bid":18.6565,"ask":18.6766}
{"timestamp":"2018-11-01 14:10:22","price":18.6154,"volume":4,"bid":18.6154,"ask":18.6252}
{"timestamp":"2018-11-01 14:10:44","price":18.6189,"volume":27,"bid":18.6089,"ask":18.6286}
{"timestamp":"2018-11-01 14:11:03","price":18.6262,"volume":365,"bid":18.6262,"ask":18.636}
{"timestamp":"2018-11-01 14:12:46","price":18.6175,"volume":44,"bid":18.6085,"ask":18.6275}
{"timestamp":"2018-11-01 14:13:58","price":18.6159,"volume":85,"bid":18.6058,"ask":18.6252}
{"timestamp":"2018-11-01 14:16:48","price":18.6359,"volume":328,"bid":18.6254,"ask":18.6452}
{"timestamp":"2018-11-01 14:17:24","price":18.5714,"volume":12,"bid":18.5614,"ask":18.5818}
{"timestamp":"2018-11-01 14:17:47","price":18.6407,"volume":232,"bid":18.6309,"ask":18.6509}
{"timestamp":"2018-11-01 14:19:08","price":18.6312,"volume":12,"bid":18.6206,"ask":18.6415}
{"timestamp":"2018-11-01 14:19:58","price":18.6675,"volume":7,"bid":18.6675,"ask":18.6782}
{"timestamp":"2018-11-01 14:20:56","price":18.6731,"volume":328,"bid":18.6633,"ask":18.6834}
{"timestamp":"2018-11-01 14:21:30","price":18.6866,"volume":66,"bid":18.6757,"ask":18.6959}
{"timestamp":"2018-11-01 14:23:55","price":18.6401,"volume":325,"bid":18.6304,"ask":18.6501}
{"timestamp":"2018-11-01 14:24:05","price":18.6823,"volume":45,"bid":18.6823,"ask":18.692}
{"timestamp":"2018-11-01 14:25:45","price":18.7199,"volume":22,"bid":18.7105,"ask":18.7295}
{"timestamp":"2018-11-01 14:28:33","price":18.7421,"volume":21,"bid":18.7319,"ask":18.7421}
{"timestamp":"2018-11-01 14:30:05","price":18.702,"volume":43,"bid":18.6924,"ask":18.702}
{"timestamp":"2018-11-01 14:30:19","price":18.6932,"volume":3,"bid":18.6932,"ask":18.7034}
{"timestamp":"2018-11-01 14:30:43","price":18.7045,"volume":26,"bid":18.7045,"ask":18.7147}
{"timestamp":"2018-11-01 14:30:59","price":18.754,"volume":5,"bid":18.7443,"ask":18.7636}
{"timestamp":"2018-11-01 14:31:02","price":18.686,"volume":118,"bid":18.6763,"ask":18.6949}
{"timestamp":"2018-11-01 14:31:06","price":18.7415,"volume":49,"bid":18.7315,"ask":18.7522}
{"timestamp":"2018-11-01 14:31:16","price":18.7806,"volume":59,"bid":18.7697,"ask":18.7914}
{"timestamp":"2018-11-01 14:31:27","price":18.8013,"volume":2,"bid":18.7917,"ask":18.8115}
{"timestamp":"2018-11-01 14:31:30","price":18.7372,"volume":164,"bid":18.7278,"ask":18.7372}
{"timestamp":"2018-11-01 14:31:53","price":18.8128,"volume":26,"bid":18.8028,"ask":18.8222}
{"timestamp":"2018-11-01 14:32:06","price":18.7356,"volume":39,"bid":18.7356,"ask":18.7454}
{"timestamp":"2018-11-01 14:32:07","price":18.7508,"volume":64,"bid":18.7398,"ask":18.7508}
{"timestamp":"2018-11-01 14:32:09","price":18.7202,"volume":164,"bid":18.7099,"ask":18.7202}
{"timestamp":"2018-11-01 14:32:28","price":18.7788,"volume":26,"bid":18.7788,"ask":18.7886}
{"timestamp":"2018-11-01 14:32:30","price":18.7941,"volume":2,"bid":18.7941,"ask":18.8034}
{"timestamp":"2018-11-01 14:32:41","price":18.7949,"volume":26,"bid":18.7852,"ask":18.8054}
{"timestamp":"2018-11-01 14:32:59","price":18.7773,"volume":656,"bid":18.7676,"ask":18.7877}
{"timestamp":"2018-11-01 14:33:03","price":18.7723,"volume":90,"bid":18.7625,"ask":18.7832}
{"timestamp":"2018-11-01 14:33:09","price":18.7136,"volume":10,"bid":18.7136,"ask":18.7236}
{"timestamp":"2018-11-01 14:33:21","price":18.7147,"volume":530,"bid":18.7046,"ask":18.725}
{"timestamp":"2018-11-01 14:33:37","price":18.7337,"volume":26,"bid":18.7337,"ask":18.7428}
{"timestamp":"2018-11-01 14:33:44","price":18.776,"volume":164,"bid":18.776,"ask":18.7863}
{"timestamp":"2018-11-01 14:34:00","price":18.7342,"volume":26,"bid":18.724,"ask":18.7342}
{"timestamp":"2018-11-01 14:34:05","price":18.7934,"volume":26,"bid":18.7836,"ask":18.7934}
{"timestamp":"2018-11-01 14:34:30","price":18.7317,"volume":23,"bid":18.7221,"ask":18.7414}
{"timestamp":"2018-11-01 14:35:24","price":18.792,"volume":13,"bid":18.792,"ask":18.8028}
{"timestamp":"2018-11-01 14:36:47","price":18.718,"volume":164,"bid":18.718,"ask":18.7277}
{"timestamp":"2018-11-01 14:38:10","price":18.8133,"volume":537,"bid":18.8034,"ask":18.8133}
{"timestamp":"2018-11-01 14:40:30","price":18.7151,"volume":26,"bid":18.7151,"ask":18.7248}
{"timestamp":"2018-11-01 14:41:44","price":18.6893,"volume":4,"bid":18.6794,"ask":18.6893}
{"timestamp":"2018-11-01 14:42:05","price":18.7787,"volume":7,"bid":18.7682,"ask":18.7787}
{"timestamp":"2018-11-01 14:42:42","price":18.7686,"volume":5,"bid":18.7587,"ask":18.7686}
{"timestamp":"2018-11-01 14:43:12","price":18.7534,"volume":18,"bid":18.7431,"ask":18.7632}
{"timestamp":"2018-11-01 14:43:19","price":18.734,"volume":26,"bid":18.7249,"ask":18.734}
{"timestamp":"2018-11-01 14:44:14","price":18.748,"volume":164,"bid":18.7371,"ask":18.7587}
{"timestamp":"2018-11-01 14:44:48","price":18.6947,"volume":26,"bid":18.685,"ask":18.6947}
{"timestamp":"2018-11-01 14:45:11","price":18.7327,"volume":90,"bid":18.7227,"ask":18.743}
{"timestamp":"2018-11-01 14:45:15","price":18.7914,"volume":26,"bid":18.7817,"ask":18.8012}
{"timestamp":"2018-11-01 14:45:26","price":18.736,"volume":196,"bid":18.7249,"ask":18.7459}
{"timestamp":"2018-11-01 14:45:47","price":18.7788,"volume":820,"bid":18.7681,"ask":18.7888}
{"timestamp":"2018-11-01 14:45:48","price":18.7672,"volume":40,"bid":18.7581,"ask":18.7672}
{"timestamp":"2018-11-01 14:46:45","price":18.7996,"volume":15,"bid":18.7886,"ask":18.809}
{"timestamp":"2018-11-01 14:46:46","price":18.7787,"volume":33,"bid":18.7685,"ask":18.7885}
{"timestamp":"2018-11-01 14:46:52","price":18.8029,"volume":44,"bid":18.8029,"ask":18.8129}
{"timestamp":"2018-11-01 14:48:12","price":18.81,"volume":159,"bid":18.81,"ask":18.8199}
{"timestamp":"2018-11-01 14:48:13","price":18.7624,"volume":225,"bid":18.7526,"ask":18.7725}
{"timestamp":"2018-11-01 14:48:34","price":18.7453,"volume":26,"bid":18.7356,"ask":18.7555}
{"timestamp":"2018-11-01 14:49:19","price":18.7121,"volume":2,"bid":18.7021,"ask":18.7228}
{"timestamp":"2018-11-01 14:51:21","price":18.7943,"volume":20,"bid":18.7847,"ask":18.7943}
{"timestamp":"2018-11-01 14:52:18","price":18.7646,"volume":72,"bid":18.7646,"ask":18.775}
{"timestamp":"2018-11-01 14:52:24","price":18.8573,"volume":257,"bid":18.8473,"ask":18.867}
{"timestamp":"2018-11-01 14:52:47","price":18.7933,"volume":85,"bid":18.784,"ask":18.7933}
{"timestamp":"2018-11-01 14:52:49","price":18.7274,"volume":79,"bid":18.7179,"ask":18.7274}
{"timestamp":"2018-11-01 14:53:31","price":18.8268,"volume":656,"bid":18.8268,"ask":18.8369}
{"timestamp":"2018-11-01 14:54:08","price":18.7544,"volume":2,"bid":18.7442,"ask":18.7544}
{"timestamp":"2018-11-01 14:54:13","price":18.7929,"volume":45,"bid":18.7831,"ask":18.7929}
{"timestamp":"2018-11-01 14:54:16","price":18.8112,"volume":649,"bid":18.8112,"ask":18.8214}
{"timestamp":"2018-11-01 14:54:19","price":18.7561,"volume":908,"bid":18.7455,"ask":18.7561}
{"timestamp":"2018-11-01 15:02:02","price":18.7618,"volume":12,"bid":18.7618,"ask":18.7721}
{"timestamp":"2018-11-01 15:02:03","price":18.7445,"volume":4,"bid":18.7337,"ask":18.7539}
{"timestamp":"2018-11-01 15:02:58","price":18.6888,"volume":27,"bid":18.6888,"ask":18.6987}
{"timestamp":"2018-11-01 15:04:06","price":18.6994,"volume":2,"bid":18.6994,"ask":18.7088}
{"timestamp":"2018-11-01 15:04:17","price":18.7096,"volume":328,"bid":18.6995,"ask":18.7096}
{"timestamp":"2018-11-01 15:04:35","price":18.8196,"volume":302,"bid":18.8102,"ask":18.8196}
{"timestamp":"2018-11-01 15:04:44","price":18.6839,"volume":328,"bid":18.6739,"ask":18.6839}
{"timestamp":"2018-11-01 15:05:24","price":18.6917,"volume":328,"bid":18.6813,"ask":18.6917}
{"timestamp":"2018-11-01 15:07:11","price":18.7403,"volume":1,"bid":18.7303,"ask":18.7499}
{"timestamp":"2018-11-01 15:07:46","price":18.7321,"volume":328,"bid":18.7222,"ask":18.7423}
{"timestamp":"2018-11-01 15:10:06","price":18.6862,"volume":13,"bid":18.6759,"ask":18.6862}
{"timestamp":"2018-11-01 15:10:23","price":18.7617,"volume":5,"bid":18.7518,"ask":18.7617}
{"timestamp":"2018-11-01 15:12:17","price":18.7303,"volume":313,"bid":18.7303,"ask":18.7407}
{"timestamp":"2018-11-01 15:12:21","price":18.7617,"volume":10,"bid":18.7617,"ask":18.771}
{"timestamp":"2018-11-01 15:13:00","price":18.7789,"volume":60,"bid":18.768,"ask":18.7888}
{"timestamp":"2018-11-01 15:13:37","price":18.7841,"volume":2,"bid":18.7741,"ask":18.794}
{"timestamp":"2018-11-01 15:14:41","price":18.8055,"volume":10,"bid":18.7945,"ask":18.8147}
{"timestamp":"2018-11-01 15:16:27","price":18.7586,"volume":36,"bid":18.7492,"ask":18.7683}
{"timestamp":"2018-11-01 15:16:55","price":18.7823,"volume":935,"bid":18.7728,"ask":18.7932}
{"timestamp":"2018-11-01 15:18:29","price":18.7945,"volume":164,"bid":18.7844,"ask":18.8044}
{"timestamp":"2018-11-01 15:18:29","price":18.7958,"volume":329,"bid":18.7855,"ask":18.8058}
{"timestamp":"2018-11-01 15:18:38","price":18.779,"volume":161,"bid":18.779,"ask":18.7893}
{"timestamp":"2018-11-01 15:22:07","price":18.821,"volume":36,"bid":18.8105,"ask":18.821}
{"timestamp":"2018-11-01 15:23:15","price":18.8404,"volume":1295,"bid":18.8306,"ask":18.8404}
{"timestamp":"2018-11-01 15:25:10","price":18.779,"volume":1,"bid":18.7696,"ask":18.779}
{"timestamp":"2018-11-01 15:25:11","price":18.8203,"volume":205,"bid":18.8107,"ask":18.8306}
{"timestamp":"2018-11-01 15:25:45","price":18.8015,"volume":1312,"bid":18.7928,"ask":18.8106}
{"timestamp":"2018-11-01 15:25:46","price":18.7505,"volume":456,"bid":18.7405,"ask":18.7602}
{"timestamp":"2018-11-01 15:25:49","price":18.8464,"volume":26,"bid":18.8371,"ask":18.8567}
{"timestamp":"2018-11-01 15:26:05","price":18.8259,"volume":94,"bid":18.8259,"ask":18.8365}
{"timestamp":"2018-11-01 15:26:30","price":18.8631,"volume":1047,"bid":18.8631,"ask":18.8739}
{"timestamp":"2018-11-01 15:26:45","price":18.8062,"volume":656,"bid":18.796,"ask":18.8159}
{"timestamp":"2018-11-01 15:26:48","price":18.8416,"volume":1993,"bid":18.8416,"ask":18.8519}
{"timestamp":"2018-11-01 15:27:17","price":18.8142,"volume":26,"bid":18.8045,"ask":18.825}
{"timestamp":"2018-11-01 15:28:07","price":18.7605,"volume":21,"bid":18.7507,"ask":18.7709}
{"timestamp":"2018-11-01 15:29:07","price":18.7517,"volume":108,"bid":18.7419,"ask":18.7619}
{"timestamp":"2018-11-01 15:30:48","price":18.784,"volume":3,"bid":18.7741,"ask":18.7941}
{"timestamp":"2018-11-01 15:31:04","price":18.7229,"volume":17,"bid":18.7128,"ask":18.7335}
{"timestamp":"2018-11-01 15:31:54","price":18.8221,"volume":3,"bid":18.8221,"ask":18.8322}
{"timestamp":"2018-11-01 15:33:10","price":18.8277,"volume":1310,"bid":18.8178,"ask":18.8377}
{"timestamp":"2018-11-01 15:34:00","price":18.8187,"volume":656,"bid":18.8091,"ask":18.8288}
{"timestamp":"2018-11-01 15:34:00","price":18.8561,"volume":226,"bid":18.8561,"ask":18.8656}
{"timestamp":"2018-11-01 15:34:00","price":18.8189,"volume":595,"bid":18.8081,"ask":18.8189}
{"timestamp":"2018-11-01 15:34:22","price":18.7997,"volume":7,"bid":18.7997,"ask":18.8093}
{"timestamp":"2018-11-01 15:36:40","price":18.8771,"volume":4,"bid":18.8771,"ask":18.8881}
{"timestamp":"2018-11-01 15:36:52","price":18.9044,"volume":1,"bid":18.8942,"ask":18.9146}
{"timestamp":"2018-11-01 15:37:03","price":18.8777,"volume":1,"bid":18.8682,"ask":18.8879}
{"timestamp":"2018-11-01 15:37:37","price":18.8905,"volume":187,"bid":18.8794,"ask":18.901}
{"timestamp":"2018-11-01 15:38:29","price":18.843,"volume":21,"bid":18.8338,"ask":18.8534}
{"timestamp":"2018-11-01 15:38:34","price":18.8894,"volume":26,"bid":18.8793,"ask":18.8993}
{"timestamp":"2018-11-01 15:38:58","price":18.8485,"volume":129,"bid":18.8485,"ask":18.8573}
{"timestamp":"2018-11-01 15:39:01","price":18.9013,"volume":646,"bid":18.8913,"ask":18.911}
{"timestamp":"2018-11-01 15:39:32","price":18.8865,"volume":72,"bid":18.8761,"ask":18.8973}
{"timestamp":"2018-11-01 15:39:46","price":18.964,"volume":26,"bid":18.9542,"ask":18.9739}
{"timestamp":"2018-11-01 15:40:13","price":18.9489,"volume":26,"bid":18.9489,"ask":18.9589}
{"timestamp":"2018-11-01 15:40:35","price":18.8464,"volume":26,"bid":18.8464,"ask":18.8563}
{"timestamp":"2018-11-01 15:41:00","price":18.8912,"volume":967,"bid":18.8803,"ask":18.9015}
{"timestamp":"2018-11-01 15:41:02","price":18.8473,"volume":148,"bid":18.8369,"ask":18.8473}
{"timestamp":"2018-11-01 15:41:04","price":18.8301,"volume":290,"bid":18.8209,"ask":18.8301}
{"timestamp":"2018-11-01 15:42:07","price":18.8571,"volume":22,"bid":18.8571,"ask":18.8675}
{"timestamp":"2018-11-01 15:42:11","price":18.7833,"volume":23,"bid":18.7833,"ask":18.7934}
{"timestamp":"2018-11-01 15:44:13","price":18.8624,"volume":1,"bid":18.8522,"ask":18.8728}
{"timestamp":"2018-11-01 15:44:14","price":18.8685,"volume":656,"bid":18.8685,"ask":18.8786}
{"timestamp":"2018-11-01 15:44:57","price":18.8318,"volume":51,"bid":18.8217,"ask":18.8413}
{"timestamp":"2018-11-01 15:45:12","price":18.9382,"volume":43,"bid":18.9282,"ask":18.9382}
{"timestamp":"2018-11-01 15:45:30","price":18.8445,"volume":16,"bid":18.8343,"ask":18.8541}
{"timestamp":"2018-11-01 15:45:30","price":18.933,"volume":122,"bid":18.9233,"ask":18.9429}
{"timestamp":"2018-11-01 15:45:35","price":18.9048,"volume":19,"bid":18.9048,"ask":18.9146}
{"timestamp":"2018-11-01 15:45:41","price":18.9033,"volume":4,"bid":18.8935,"ask":18.9128}
{"timestamp":"2018-11-01 15:45:47","price":18.9195,"volume":328,"bid":18.9099,"ask":18.9195}
{"timestamp":"2018-11-01 15:45:53","price":18.9164,"volume":16,"bid":18.9063,"ask":18.9164}
{"timestamp":"2018-11-01 15:45:53","price":18.9139,"volume":11,"bid":18.9139,"ask":18.9239}
{"timestamp":"2018-11-01 15:46:00","price":18.8998,"volume":3,"bid":18.8893,"ask":18.9096}
{"timestamp":"2018-11-01 15:46:10","price":18.9608,"volume":984,"bid":18.9503,"ask":18.9608}
{"timestamp":"2018-11-01 15:46:10","price":18.9343,"volume":536,"bid":18.9343,"ask":18.9439}
{"timestamp":"2018-11-01 15:46:29","price":18.8989,"volume":796,"bid":18.8887,"ask":18.8989}
{"timestamp":"2018-11-01 15:46:34","price":18.911,"volume":11,"bid":18.9012,"ask":18.911}
{"timestamp":"2018-11-01 15:46:47","price":18.9016,"volume":759,"bid":18.891,"ask":18.9118}
{"timestamp":"2018-11-01 15:46:51","price":18.8679,"volume":30,"bid":18.8582,"ask":18.8791}
{"timestamp":"2018-11-01 15:47:49","price":18.8525,"volume":237,"bid":18.8424,"ask":18.8623}
{"timestamp":"2018-11-01 15:55:35","price":18.7981,"volume":328,"bid":18.7881,"ask":18.8081}
{"timestamp":"2018-11-01 15:55:37","price":18.7545,"volume":477,"bid":18.7445,"ask":18.7649}
{"timestamp":"2018-11-01 15:55:39","price":18.8981,"volume":2,"bid":18.8981,"ask":18.9082}
{"timestamp":"2018-11-01 15:56:03","price":18.7942,"volume":328,"bid":18.7844,"ask":18.8044}
{"timestamp":"2018-11-01 15:56:26","price":18.8655,"volume":3,"bid":18.8554,"ask":18.8753}
{"timestamp":"2018-11-01 15:58:26","price":18.8245,"volume":118,"bid":18.815,"ask":18.8245}
{"timestamp":"2018-11-01 15:59:31","price":18.8722,"volume":10,"bid":18.8722,"ask":18.8829}
{"timestamp":"2018-11-01 16:07:26","price":18.8409,"volume":8,"bid":18.8307,"ask":18.8512}
{"timestamp":"2018-11-01 16:09:25","price":18.8881,"volume":12,"bid":18.8881,"ask":18.8983}
{"timestamp":"2018-11-01 16:11:31","price":18.9302,"volume":88,"bid":18.9195,"ask":18.9302}
{"timestamp":"2018-11-01 16:16:12","price":18.7489,"volume":68,"bid":18.7489,"ask":18.759}
{"timestamp":"2018-11-01 16:17:25","price":18.8559,"volume":162,"bid":18.8458,"ask":18.8659}
{"timestamp":"2018-11-01 16:18:47","price":18.8541,"volume":44,"bid":18.8443,"ask":18.8541}
{"timestamp":"2018-11-01 16:20:03","price":18.8884,"volume":3,"bid":18.8786,"ask":18.8983}
{"timestamp":"2018-11-01 16:20:55","price":18.898,"volume":675,"bid":18.8885,"ask":18.898}
{"timestamp":"2018-11-01 16:22:00","price":18.8675,"volume":4,"bid":18.8578,"ask":18.878}
{"timestamp":"2018-11-01 16:23:45","price":18.8903,"volume":114,"bid":18.8808,"ask":18.8903}
{"timestamp":"2018-11-01 16:24:32","price":18.8178,"volume":103,"bid":18.8074,"ask":18.8269}
{"timestamp":"2018-11-01 16:25:39","price":18.8529,"volume":33,"bid":18.843,"ask":18.8638}
{"timestamp":"2018-11-01 16:27:06","price":18.8267,"volume":644,"bid":18.8166,"ask":18.8374}
{"timestamp":"2018-11-01 16:28:17","price":18.8028,"volume":5,"bid":18.7925,"ask":18.8129}
{"timestamp":"2018-11-01 16:29:49","price":18.832,"volume":5,"bid":18.823,"ask":18.8417}
{"timestamp":"2018-11-01 16:30:18","price":18.7747,"volume":361,"bid":18.7646,"ask":18.7842}
{"timestamp":"2018-11-01 16:30:25","price":18.882,"volume":27,"bid":18.882,"ask":18.8918}
{"timestamp":"2018-11-01 16:31:04","price":18.9358,"volume":1,"bid":18.9358,"ask":18.9446}
{"timestamp":"2018-11-01 16:34:08","price":18.9072,"volume":139,"bid":18.8971,"ask":18.918}
{"timestamp":"2018-11-01 16:37:19","price":18.8851,"volume":1,"bid":18.8756,"ask":18.8953}
{"timestamp":"2018-11-01 16:37:35","price":18.857,"volume":1,"bid":18.8464,"ask":18.857}
{"timestamp":"2018-11-01 16:41:56","price":18.8654,"volume":3,"bid":18.8542,"ask":18.8654}
{"timestamp":"2018-11-01 16:42:23","price":18.823,"volume":13,"bid":18.8131,"ask":18.833}
{"timestamp":"2018-11-01 16:43:16","price":18.8821,"volume":25,"bid":18.872,"ask":18.8821}
{"timestamp":"2018-11-01 16:43:21","price":18.8759,"volume":179,"bid":18.8646,"ask":18.8861}
{"timestamp":"2018-11-01 16:43:23","price":18.8945,"volume":90,"bid":18.8844,"ask":18.8945}
{"timestamp":"2018-11-01 16:49:15","price":18.8647,"volume":14,"bid":18.8547,"ask":18.8751}
{"timestamp":"2018-11-01 16:50:20","price":18.899,"volume":24,"bid":18.899,"ask":18.9089}
{"timestamp":"2018-11-01 16:57:33","price":18.868,"volume":13,"bid":18.868,"ask":18.8779}
{"timestamp":"2018-11-01 16:57:53","price":18.8462,"volume":1,"bid":18.8363,"ask":18.8557}
{"timestamp":"2018-11-01 17:01:31","price":18.8819,"volume":820,"bid":18.8712,"ask":18.8819}
{"timestamp":"2018-11-01 17:05:41","price":18.8671,"volume":3,"bid":18.8566,"ask":18.8769}
{"timestamp":"2018-11-01 17:08:09","price":18.9212,"volume":33,"bid":18.9123,"ask":18.9314}
{"timestamp":"2018-11-01 17:14:09","price":18.8762,"volume":53,"bid":18.8762,"ask":18.8861}
{"timestamp":"2018-11-01 17:14:53","price":18.8612,"volume":57,"bid":18.8612,"ask":18.872}
{"timestamp":"2018-11-01 17:16:26","price":18.9018,"volume":22,"bid":18.8908,"ask":18.9114}
{"timestamp":"2018-11-01 17:16:33","price":18.8176,"volume":637,"bid":18.8076,"ask":18.828}
{"timestamp":"2018-11-01 17:17:36","price":18.8523,"volume":105,"bid":18.8423,"ask":18.8619}
{"timestamp":"2018-11-01 17:21:07","price":18.8678,"volume":15,"bid":18.8576,"ask":18.8678}
{"timestamp":"2018-11-01 17:21:10","price":18.9755,"volume":3,"bid":18.9654,"ask":18.9755}
{"timestamp":"2018-11-01 17:21:12","price":18.9175,"volume":651,"bid":18.9076,"ask":18.9268}
{"timestamp":"2018-11-01 17:21:20","price":18.9697,"volume":35,"bid":18.9697,"ask":18.9792}
{"timestamp":"2018-11-01 17:21:23","price":18.946,"volume":164,"bid":18.9361,"ask":18.946}
{"timestamp":"2018-11-01 17:21:31","price":18.9893,"volume":348,"bid":18.9893,"ask":18.999}
{"timestamp":"2018-11-01 17:21:44","price":19.005,"volume":67,"bid":19.005,"ask":19.0156}
{"timestamp":"2018-11-01 17:21:46","price":18.979,"volume":5,"bid":18.9685,"ask":18.9892}
{"timestamp":"2018-11-01 17:21:48","price":18.9624,"volume":82,"bid":18.9525,"ask":18.973}
{"timestamp":"2018-11-01 17:21:59","price":18.974,"volume":43,"bid":18.9645,"ask":18.974}
{"timestamp":"2018-11-01 17:22:09","price":18.9253,"volume":88,"bid":18.9156,"ask":18.9355}
{"timestamp":"2018-11-01 17:24:40","price":18.9701,"volume":42,"bid":18.9601,"ask":18.9701}
{"timestamp":"2018-11-01 17:24:48","price":18.9326,"volume":89,"bid":18.9225,"ask":18.9424}
{"timestamp":"2018-11-01 17:24:48","price":18.9266,"volume":30,"bid":18.9173,"ask":18.9366}
{"timestamp":"2018-11-01 17:26:38","price":18.8888,"volume":25,"bid":18.8787,"ask":18.8985}
{"timestamp":"2018-11-01 17:26:56","price":18.9754,"volume":328,"bid":18.9657,"ask":18.9855}
{"timestamp":"2018-11-01 17:27:31","price":18.9805,"volume":652,"bid":18.9805,"ask":18.9913}
{"timestamp":"2018-11-01 17:27:33","price":19.0088,"volume":1,"bid":18.9994,"ask":19.0187}
{"timestamp":"2018-11-01 17:27:34","price":19.0156,"volume":642,"bid":19.0048,"ask":19.0257}
{"timestamp":"2018-11-01 17:27:37","price":18.9673,"volume":86,"bid":18.9578,"ask":18.9767}
{"timestamp":"2018-11-01 17:27:55","price":19.0874,"volume":632,"bid":19.0782,"ask":19.0874}
{"timestamp":"2018-11-01 17:27:59","price":19.0312,"volume":328,"bid":19.021,"ask":19.0409}
{"timestamp":"2018-11-01 17:28:00","price":18.9702,"volume":225,"bid":18.9606,"ask":18.9806}
{"timestamp":"2018-11-01 17:28:03","price":19.0446,"volume":1,"bid":19.0344,"ask":19.0551}
{"timestamp":"2018-11-01 17:28:49","price":18.9618,"volume":35,"bid":18.952,"ask":18.972}
{"timestamp":"2018-11-01 17:28:55","price":19.0008,"volume":656,"bid":19.0008,"ask":19.0105}
{"timestamp":"2018-11-01 17:28:57","price":19.0198,"volume":328,"bid":19.0092,"ask":19.031}
{"timestamp":"2018-11-01 17:29:07","price":19.1159,"volume":34,"bid":19.1062,"ask":19.1257}
{"timestamp":"2018-11-01 17:29:11","price":19.1714,"volume":28,"bid":19.1618,"ask":19.1816}
{"timestamp":"2018-11-01 17:29:28","price":19.1332,"volume":2427,"bid":19.1239,"ask":19.1332}
{"timestamp":"2018-11-01 17:29:29","price":19.0906,"volume":328,"bid":19.0807,"ask":19.0993}
{"timestamp":"2018-11-01 17:29:31","price":19.1281,"volume":328,"bid":19.1177,"ask":19.1281}
{"timestamp":"2018-11-01 17:29:32","price":19.2049,"volume":31,"bid":19.1948,"ask":19.2049}
{"timestamp":"2018-11-01 17:29:36","price":19.1495,"volume":59,"bid":19.1388,"ask":19.1595}
{"timestamp":"2018-11-01 17:29:53","price":19.1732,"volume":328,"bid":19.1639,"ask":19.183}
{"timestamp":"2018-11-01 17:29:58","price":19.2362,"volume":132,"bid":19.2362,"ask":19.2463}
{"timestamp":"2018-11-01 17:30:01","price":19.1988,"volume":219,"bid":19.1886,"ask":19.2084}
{"timestamp":"2018-11-01 17:30:02","price":19.2053,"volume":28,"bid":19.1947,"ask":19.2158}
{"timestamp":"2018-11-01 17:30:05","price":19.211,"volume":972,"bid":19.2007,"ask":19.221}
{"timestamp":"2018-11-01 17:30:24","price":19.1967,"volume":14,"bid":19.1867,"ask":19.2063}
{"timestamp":"2018-11-01 17:30:25","price":19.17,"volume":25,"bid":19.17,"ask":19.1802}
{"timestamp":"2018-11-01 17:30:28","price":19.2141,"volume":2,"bid":19.2035,"ask":19.2141}
{"timestamp":"2018-11-01 17:30:34","price":19.2008,"volume":4,"bid":19.1907,"ask":19.2008}
{"timestamp":"2018-11-01 17:30:38","price":19.2907,"volume":35,"bid":19.2813,"ask":19.2907}
{"timestamp":"2018-11-01 17:30:55","price":19.3247,"volume":328,"bid":19.3152,"ask":19.3247}
{"timestamp":"2018-11-01 17:30:56","price":19.2653,"volume":4,"bid":19.2548,"ask":19.2748}
{"timestamp":"2018-11-01 17:31:03","price":19.3441,"volume":328,"bid":19.3344,"ask":19.3543}
{"timestamp":"2018-11-01 17:31:11","price":19.2841,"volume":16,"bid":19.2841,"ask":19.2948}
{"timestamp":"2018-11-01 17:31:20","price":19.3847,"volume":539,"bid":19.3752,"ask":19.3945}
{"timestamp":"2018-11-01 17:31:23","price":19.377,"volume":12,"bid":19.3675,"ask":19.3862}
{"timestamp":"2018-11-01 17:31:25","price":19.3153,"volume":9,"bid":19.306,"ask":19.3256}
{"timestamp":"2018-11-01 17:31:28","price":19.3573,"volume":57,"bid":19.3478,"ask":19.3672}
{"timestamp":"2018-11-01 17:31:41","price":19.3118,"volume":4,"bid":19.3019,"ask":19.3118}
{"timestamp":"2018-11-01 17:31:41","price":19.3637,"volume":328,"bid":19.3637,"ask":19.373}
{"timestamp":"2018-11-01 17:31:42","price":19.3465,"volume":171,"bid":19.3465,"ask":19.3566}
{"timestamp":"2018-11-01 17:31:59","price":19.2944,"volume":183,"bid":19.2856,"ask":19.304}
{"timestamp":"2018-11-01 17:31:59","price":19.3063,"volume":22,"bid":19.3063,"ask":19.3162}
{"timestamp":"2018-11-01 17:32:02","price":19.3965,"volume":16,"bid":19.3866,"ask":19.4064}
{"timestamp":"2018-11-01 17:32:03","price":19.3623,"volume":92,"bid":19.3623,"ask":19.3724}
{"timestamp":"2018-11-01 17:32:14","price":19.3715,"volume":78,"bid":19.3715,"ask":19.3815}
{"timestamp":"2018-11-01 17:32:19","price":19.3207,"volume":10,"bid":19.3207,"ask":19.3306}
{"timestamp":"2018-11-01 17:32:21","price":19.2998,"volume":9,"bid":19.2903,"ask":19.2998}
{"timestamp":"2018-11-01 17:32:26","price":19.2845,"volume":204,"bid":19.2745,"ask":19.2944}
{"timestamp":"2018-11-01 17:32:29","price":19.3287,"volume":33,"bid":19.3189,"ask":19.339}
{"timestamp":"2018-11-01 17:32:36","price":19.3351,"volume":28,"bid":19.325,"ask":19.3457}
{"timestamp":"2018-11-01 17:32:37","price":19.3458,"volume":328,"bid":19.3458,"ask":19.3555}
{"timestamp":"2018-11-01 17:32:42","price":19.3525,"volume":40,"bid":19.3422,"ask":19.3629}
{"timestamp":"2018-11-01 17:32:44","price":19.2683,"volume":265,"bid":19.2579,"ask":19.2779}
{"timestamp":"2018-11-01 17:32:52","price":19.3031,"volume":10,"bid":19.2933,"ask":19.3132}
{"timestamp":"2018-11-01 17:32:53","price":19.2399,"volume":23,"bid":19.2292,"ask":19.2496}
{"timestamp":"2018-11-01 17:33:08","price":19.2475,"volume":132,"bid":19.2475,"ask":19.2572}
{"timestamp":"2018-11-01 17:33:10","price":19.2401,"volume":7,"bid":19.2307,"ask":19.2502}
{"timestamp":"2018-11-01 17:33:18","price":19.2341,"volume":132,"bid":19.2341,"ask":19.2435}
{"timestamp":"2018-11-01 17:33:20","price":19.2498,"volume":5,"bid":19.2498,"ask":19.2595}
{"timestamp":"2018-11-01 17:33:36","price":19.1821,"volume":70,"bid":19.171,"ask":19.1821}
{"timestamp":"2018-11-01 17:33:38","price":19.1682,"volume":75,"bid":19.1682,"ask":19.178}
{"timestamp":"2018-11-01 17:33:39","price":19.1626,"volume":656,"bid":19.1523,"ask":19.1724}
{"timestamp":"2018-11-01 17:33:42","price":19.2472,"volume":128,"bid":19.2378,"ask":19.2472}
{"timestamp":"2018-11-01 17:33:46","price":19.1644,"volume":115,"bid":19.1556,"ask":19.1746}
{"timestamp":"2018-11-01 17:33:47","price":19.1892,"volume":67,"bid":19.1788,"ask":19.2001}
{"timestamp":"2018-11-01 17:33:49","price":19.2014,"volume":59,"bid":19.1919,"ask":19.2014}
{"timestamp":"2018-11-01 17:33:55","price":19.234,"volume":633,"bid":19.2233,"ask":19.245}
{"timestamp":"2018-11-01 17:34:04","price":19.2493,"volume":23,"bid":19.2395,"ask":19.2493}
{"timestamp":"2018-11-01 17:34:08","price":19.3115,"volume":1590,"bid":19.3013,"ask":19.321}
{"timestamp":"2018-11-01 17:34:51","price":19.4422,"volume":16,"bid":19.433,"ask":19.4524}
{"timestamp":"2018-11-01 17:35:05","price":19.3566,"volume":5,"bid":19.3461,"ask":19.3678}
{"timestamp":"2018-11-01 17:35:11","price":19.2684,"volume":25,"bid":19.2581,"ask":19.2684}
{"timestamp":"2018-11-01 17:35:14","price":19.3242,"volume":213,"bid":19.3145,"ask":19.3338}
{"timestamp":"2018-11-01 17:35:15","price":19.2776,"volume":26,"bid":19.2776,"ask":19.2884}
{"timestamp":"2018-11-01 17:35:30","price":19.2109,"volume":26,"bid":19.1999,"ask":19.2209}
{"timestamp":"2018-11-01 17:35:35","price":19.1971,"volume":68,"bid":19.1971,"ask":19.2066}
{"timestamp":"2018-11-01 17:35:35","price":19.2236,"volume":74,"bid":19.2131,"ask":19.2338}
{"timestamp":"2018-11-01 17:35:36","price":19.2977,"volume":10,"bid":19.2875,"ask":19.3078}
{"timestamp":"2018-11-01 17:35:58","price":19.2483,"volume":984,"bid":19.2378,"ask":19.2483}
{"timestamp":"2018-11-01 17:36:06","price":19.2768,"volume":198,"bid":19.2672,"ask":19.2869}
{"timestamp":"2018-11-01 17:36:42","price":19.3109,"volume":57,"bid":19.3109,"ask":19.3216}
{"timestamp":"2018-11-01 17:36:42","price":19.2391,"volume":145,"bid":19.2288,"ask":19.2391}
{"timestamp":"2018-11-01 17:36:43","price":19.2711,"volume":365,"bid":19.2612,"ask":19.281}
{"timestamp":"2018-11-01 17:36:43","price":19.2915,"volume":328,"bid":19.2915,"ask":19.3011}
{"timestamp":"2018-11-01 17:37:14","price":19.292,"volume":366,"bid":19.2814,"ask":19.3017}
{"timestamp":"2018-11-01 17:38:43","price":19.2757,"volume":22,"bid":19.266,"ask":19.2757}
{"timestamp":"2018-11-01 17:39:03","price":19.2741,"volume":6,"bid":19.2647,"ask":19.2832}
{"timestamp":"2018-11-01 17:39:23","price":19.2512,"volume":4,"bid":19.2417,"ask":19.2609}
{"timestamp":"2018-11-01 17:39:46","price":19.2531,"volume":463,"bid":19.2439,"ask":19.2627}
{"timestamp":"2018-11-01 17:40:01","price":19.2984,"volume":412,"bid":19.2891,"ask":19.3083}
{"timestamp":"2018-11-01 17:40:43","price":19.345,"volume":246,"bid":19.345,"ask":19.3539}
{"timestamp":"2018-11-01 17:40:56","price":19.3158,"volume":32,"bid":19.3052,"ask":19.3158}
{"timestamp":"2018-11-01 17:40:58","price":19.2618,"volume":289,"bid":19.2521,"ask":19.2721}
{"timestamp":"2018-11-01 17:42:10","price":19.2552,"volume":1,"bid":19.2444,"ask":19.2652}
{"timestamp":"2018-11-01 17:43:42","price":19.2592,"volume":30,"bid":19.2487,"ask":19.2592}
{"timestamp":"2018-11-01 17:45:00","price":19.2839,"volume":14,"bid":19.2744,"ask":19.2839}
{"timestamp":"2018-11-01 17:46:23","price":19.2945,"volume":8,"bid":19.2841,"ask":19.2945}
{"timestamp":"2018-11-01 17:47:35","price":19.2518,"volume":647,"bid":19.2518,"ask":19.2612}
{"timestamp":"2018-11-01 17:47:38","price":19.3105,"volume":339,"bid":19.3007,"ask":19.3205}
{"timestamp":"2018-11-01 17:52:08","price":19.3634,"volume":1129,"bid":19.3634,"ask":19.3738}
{"timestamp":"2018-11-01 17:52:10","price":19.3013,"volume":17,"bid":19.2916,"ask":19.311}
{"timestamp":"2018-11-01 17:52:14","price":19.3376,"volume":130,"bid":19.327,"ask":19.3473}
{"timestamp":"2018-11-01 17:52:15","price":19.3374,"volume":2,"bid":19.3374,"ask":19.3471}
{"timestamp":"2018-11-01 17:52:21","price":19.2975,"volume":362,"bid":19.2869,"ask":19.2975}
{"timestamp":"2018-11-01 17:52:41","price":19.2573,"volume":316,"bid":19.2468,"ask":19.2673}
{"timestamp":"2018-11-01 17:53:00","price":19.316,"volume":129,"bid":19.3055,"ask":19.316}
{"timestamp":"2018-11-01 17:53:32","price":19.3658,"volume":20,"bid":19.3658,"ask":19.3759}
{"timestamp":"2018-11-01 17:55:47","price":19.4093,"volume":17,"bid":19.399,"ask":19.4093}
{"timestamp":"2018-11-01 17:55:48","price":19.3205,"volume":1436,"bid":19.3102,"ask":19.3302}
{"timestamp":"2018-11-01 17:55:48","price":19.3828,"volume":344,"bid":19.3734,"ask":19.3924}
{"timestamp":"2018-11-01 17:55:52","price":19.3479,"volume":7,"bid":19.3479,"ask":19.3572}
{"timestamp":"2018-11-01 17:56:07","price":19.3768,"volume":96,"bid":19.3768,"ask":19.3867}
{"timestamp":"2018-11-01 17:56:18","price":19.3585,"volume":21,"bid":19.3481,"ask":19.368}
{"timestamp":"2018-11-01 17:56:20","price":19.3288,"volume":5,"bid":19.3288,"ask":19.3396}
{"timestamp":"2018-11-01 17:56:21","price":19.4074,"volume":20,"bid":19.3976,"ask":19.4177}
{"timestamp":"2018-11-01 17:56:39","price":19.4035,"volume":1595,"bid":19.3934,"ask":19.4035}
{"timestamp":"2018-11-01 17:56:51","price":19.3328,"volume":2,"bid":19.3224,"ask":19.3328}
{"timestamp":"2018-11-01 17:57:21","price":19.359,"volume":328,"bid":19.359,"ask":19.368}
{"timestamp":"2018-11-01 17:57:42","price":19.3887,"volume":328,"bid":19.3786,"ask":19.3992}
{"timestamp":"2018-11-01 17:58:16","price":19.3381,"volume":5404,"bid":19.3285,"ask":19.3381}
{"timestamp":"2018-11-01 17:58:33","price":19.3392,"volume":328,"bid":19.3392,"ask":19.3482}
{"timestamp":"2018-11-01 17:58:56","price":19.3681,"volume":19,"bid":19.3681,"ask":19.3787}
{"timestamp":"2018-11-01 18:00:30","price":19.3238,"volume":2,"bid":19.3238,"ask":19.3336}
{"timestamp":"2018-11-01 18:02:06","price":19.3677,"volume":21,"bid":19.3571,"ask":19.377}
{"timestamp":"2018-11-01 18:02:30","price":19.2357,"volume":164,"bid":19.2357,"ask":19.246}
{"timestamp":"2018-11-01 18:03:20","price":19.3508,"volume":2,"bid":19.3409,"ask":19.3597}
{"timestamp":"2018-11-01 18:04:16","price":19.4155,"volume":199,"bid":19.4054,"ask":19.4155}
{"timestamp":"2018-11-01 18:04:43","price":19.3866,"volume":10,"bid":19.3765,"ask":19.3866}
{"timestamp":"2018-11-01 18:05:04","price":19.3817,"volume":16,"bid":19.3817,"ask":19.3915}
{"timestamp":"2018-11-01 18:07:41","price":19.2511,"volume":5,"bid":19.2417,"ask":19.2611}
{"timestamp":"2018-11-01 18:08:24","price":19.2597,"volume":24,"bid":19.25,"ask":19.269}
{"timestamp":"2018-11-01 18:08:32","price":19.3686,"volume":43,"bid":19.3585,"ask":19.3786}
{"timestamp":"2018-11-01 18:10:28","price":19.3297,"volume":656,"bid":19.3202,"ask":19.3297}
{"timestamp":"2018-11-01 18:10:33","price":19.2814,"volume":98,"bid":19.2715,"ask":19.2814}
{"timestamp":"2018-11-01 18:10:35","price":19.3485,"volume":26,"bid":19.3485,"ask":19.359}
{"timestamp":"2018-11-01 18:11:00","price":19.2751,"volume":122,"bid":19.2652,"ask":19.2857}
{"timestamp":"2018-11-01 18:11:04","price":19.2612,"volume":248,"bid":19.2507,"ask":19.2612}
{"timestamp":"2018-11-01 18:11:22","price":19.2544,"volume":656,"bid":19.2435,"ask":19.2636}
{"timestamp":"2018-11-01 18:11:42","price":19.2425,"volume":51,"bid":19.2425,"ask":19.2526}
{"timestamp":"2018-11-01 18:12:19","price":19.282,"volume":270,"bid":19.2724,"ask":19.2926}
{"timestamp":"2018-11-01 18:13:11","price":19.3676,"volume":1477,"bid":19.3588,"ask":19.3779}
{"timestamp":"2018-11-01 18:13:12","price":19.3166,"volume":456,"bid":19.3065,"ask":19.3265}
{"timestamp":"2018-11-01 18:13:15","price":19.3556,"volume":1,"bid":19.3459,"ask":19.3654}
{"timestamp":"2018-11-01 18:13:35","price":19.2815,"volume":18,"bid":19.2728,"ask":19.291}
{"timestamp":"2018-11-01 18:14:33","price":19.3378,"volume":554,"bid":19.3281,"ask":19.3485}
{"timestamp":"2018-11-01 18:16:34","price":19.2842,"volume":197,"bid":19.2731,"ask":19.2937}
{"timestamp":"2018-11-01 18:19:35","price":19.3143,"volume":328,"bid":19.3033,"ask":19.3143}
{"timestamp":"2018-11-01 18:19:58","price":19.2827,"volume":7,"bid":19.2728,"ask":19.2933}
{"timestamp":"2018-11-01 18:20:05","price":19.2493,"volume":70,"bid":19.2493,"ask":19.2587}
{"timestamp":"2018-11-01 18:20:31","price":19.2161,"volume":7,"bid":19.2161,"ask":19.2264}
{"timestamp":"2018-11-01 18:20:40","price":19.2919,"volume":90,"bid":19.2919,"ask":19.3017}
{"timestamp":"2018-11-01 18:21:14","price":19.2773,"volume":11,"bid":19.2773,"ask":19.2871}
{"timestamp":"2018-11-01 18:21:37","price":19.2926,"volume":7,"bid":19.2926,"ask":19.3022}
{"timestamp":"2018-11-01 18:22:44","price":19.256,"volume":120,"bid":19.2456,"ask":19.256}
{"timestamp":"2018-11-01 18:23:35","price":19.29,"volume":403,"bid":19.29,"ask":19.2994}
{"timestamp":"2018-11-01 18:24:32","price":19.2947,"volume":447,"bid":19.2857,"ask":19.305}
{"timestamp":"2018-11-01 18:24:40","price":19.2577,"volume":656,"bid":19.2473,"ask":19.2577}
{"timestamp":"2018-11-01 18:26:44","price":19.2517,"volume":51,"bid":19.2422,"ask":19.2624}
{"timestamp":"2018-11-01 18:27:42","price":19.368,"volume":35,"bid":19.368,"ask":19.3776}
{"timestamp":"2018-11-01 18:28:06","price":19.2531,"volume":2,"bid":19.2426,"ask":19.2531}
{"timestamp":"2018-11-01 18:30:08","price":19.2001,"volume":1,"bid":19.1904,"ask":19.2099}
{"timestamp":"2018-11-01 18:30:35","price":19.1845,"volume":1365,"bid":19.1742,"ask":19.1945}
{"timestamp":"2018-11-01 18:32:14","price":19.2592,"volume":94,"bid":19.2592,"ask":19.2692}
{"timestamp":"2018-11-01 18:32:15","price":19.1802,"volume":596,"bid":19.1707,"ask":19.1802}
{"timestamp":"2018-11-01 18:33:39","price":19.2821,"volume":656,"bid":19.2821,"ask":19.2918}
{"timestamp":"2018-11-01 18:33:39","price":19.1869,"volume":13,"bid":19.1769,"ask":19.1971}
{"timestamp":"2018-11-01 18:33:55","price":19.2521,"volume":328,"bid":19.2425,"ask":19.2623}
{"timestamp":"2018-11-01 18:34:10","price":19.2628,"volume":328,"bid":19.253,"ask":19.2628}
{"timestamp":"2018-11-01 18:34:53","price":19.269,"volume":328,"bid":19.2587,"ask":19.2795}
{"timestamp":"2018-11-01 18:35:24","price":19.2391,"volume":23,"bid":19.2286,"ask":19.2487}
{"timestamp":"2018-11-01 18:36:35","price":19.2147,"volume":186,"bid":19.2055,"ask":19.2246}
{"timestamp":"2018-11-01 18:36:35","price":19.2824,"volume":504,"bid":19.2824,"ask":19.2935}
{"timestamp":"2018-11-01 18:38:51","price":19.1361,"volume":13,"bid":19.1266,"ask":19.1462}
{"timestamp":"2018-11-01 18:40:00","price":19.2307,"volume":199,"bid":19.2307,"ask":19.2409}
{"timestamp":"2018-11-01 18:40:02","price":19.2311,"volume":155,"bid":19.221,"ask":19.2407}
{"timestamp":"2018-11-01 18:41:24","price":19.2543,"volume":518,"bid":19.2443,"ask":19.2543}
{"timestamp":"2018-11-01 18:41:31","price":19.2346,"volume":41,"bid":19.2241,"ask":19.2445}
{"timestamp":"2018-11-01 18:42:53","price":19.2091,"volume":656,"bid":19.1985,"ask":19.2187}
{"timestamp":"2018-11-01 18:44:43","price":19.2591,"volume":2,"bid":19.2591,"ask":19.2691}
{"timestamp":"2018-11-01 18:45:09","price":19.2671,"volume":260,"bid":19.2563,"ask":19.2671}
{"timestamp":"2018-11-01 18:47:43","price":19.3259,"volume":190,"bid":19.316,"ask":19.3364}
{"timestamp":"2018-11-01 18:47:44","price":19.142,"volume":18,"bid":19.132,"ask":19.152}
{"timestamp":"2018-11-01 18:49:24","price":19.2002,"volume":4,"bid":19.2002,"ask":19.2104}
{"timestamp":"2018-11-01 18:49:25","price":19.2039,"volume":10,"bid":19.1934,"ask":19.2136}
{"timestamp":"2018-11-01 18:49:41","price":19.1838,"volume":19,"bid":19.1738,"ask":19.1939}
{"timestamp":"2018-11-01 18:49:58","price":19.209,"volume":328,"bid":19.1987,"ask":19.2189}
{"timestamp":"2018-11-01 18:50:05","price":19.2235,"volume":364,"bid":19.2235,"ask":19.2339}
{"timestamp":"2018-11-01 18:51:45","price":19.2009,"volume":43,"bid":19.1908,"ask":19.2119}
{"timestamp":"2018-11-01 18:55:29","price":19.2974,"volume":11,"bid":19.2974,"ask":19.3074}
{"timestamp":"2018-11-01 18:56:12","price":19.2711,"volume":1,"bid":19.2711,"ask":19.2807}
{"timestamp":"2018-11-01 18:58:12","price":19.1185,"volume":6,"bid":19.1082,"ask":19.1283}
{"timestamp":"2018-11-01 18:58:13","price":19.2054,"volume":282,"bid":19.1959,"ask":19.2144}
{"timestamp":"2018-11-01 19:00:11","price":19.2779,"volume":364,"bid":19.2779,"ask":19.2885}
{"timestamp":"2018-11-01 19:00:43","price":19.1843,"volume":6,"bid":19.1843,"ask":19.1953}
{"timestamp":"2018-11-01 19:00:46","price":19.2806,"volume":1632,"bid":19.271,"ask":19.2806}
{"timestamp":"2018-11-01 19:01:23","price":19.2669,"volume":328,"bid":19.2669,"ask":19.2774}
{"timestamp":"2018-11-01 19:03:49","price":19.2542,"volume":1,"bid":19.2451,"ask":19.264}
{"timestamp":"2018-11-01 19:08:16","price":19.3258,"volume":1425,"bid":19.3164,"ask":19.3353}
{"timestamp":"2018-11-01 19:10:05","price":19.2103,"volume":328,"bid":19.2009,"ask":19.2202}
{"timestamp":"2018-11-01 19:10:11","price":19.3065,"volume":57,"bid":19.296,"ask":19.3161}
{"timestamp":"2018-11-01 19:10:31","price":19.2301,"volume":36,"bid":19.2202,"ask":19.2301}
{"timestamp":"2018-11-01 19:11:41","price":19.2671,"volume":328,"bid":19.2579,"ask":19.2771}
{"timestamp":"2018-11-01 19:11:55","price":19.2661,"volume":91,"bid":19.2565,"ask":19.277}
{"timestamp":"2018-11-01 19:16:27","price":19.2838,"volume":1,"bid":19.2739,"ask":19.2935}
{"timestamp":"2018-11-01 19:16:30","price":19.2589,"volume":239,"bid":19.2488,"ask":19.269}
{"timestamp":"2018-11-01 19:18:12","price":19.3487,"volume":601,"bid":19.3387,"ask":19.3487}
{"timestamp":"2018-11-01 19:18:21","price":19.2959,"volume":1,"bid":19.2863,"ask":19.3056}
{"timestamp":"2018-11-01 19:19:10","price":19.3706,"volume":4,"bid":19.3608,"ask":19.381}
{"timestamp":"2018-11-01 19:20:28","price":19.2909,"volume":74,"bid":19.2909,"ask":19.3015}
{"timestamp":"2018-11-01 19:22:57","price":19.222,"volume":30,"bid":19.222,"ask":19.2329}
{"timestamp":"2018-11-01 19:23:39","price":19.2987,"volume":492,"bid":19.2987,"ask":19.3084}
{"timestamp":"2018-11-01 19:26:14","price":19.312,"volume":1,"bid":19.3029,"ask":19.312}
{"timestamp":"2018-11-01 19:28:13","price":19.3406,"volume":6,"bid":19.3406,"ask":19.3507}
{"timestamp":"2018-11-01 19:32:31","price":19.2794,"volume":147,"bid":19.2691,"ask":19.2794}
{"timestamp":"2018-11-01 19:34:21","price":19.2453,"volume":8,"bid":19.2358,"ask":19.2453}
{"timestamp":"2018-11-01 19:35:09","price":19.3005,"volume":22,"bid":19.2909,"ask":19.3107}
{"timestamp":"2018-11-01 19:35:26","price":19.2766,"volume":28,"bid":19.2766,"ask":19.2866}
{"timestamp":"2018-11-01 19:36:44","price":19.2536,"volume":6,"bid":19.2431,"ask":19.2536}
{"timestamp":"2018-11-01 19:38:00","price":19.2153,"volume":10,"bid":19.2053,"ask":19.2153}
{"timestamp":"2018-11-01 19:38:33","price":19.2824,"volume":820,"bid":19.2725,"ask":19.2917}
{"timestamp":"2018-11-01 19:41:26","price":19.2574,"volume":4,"bid":19.2476,"ask":19.2672}
{"timestamp":"2018-11-01 19:41:45","price":19.2524,"volume":66,"bid":19.2524,"ask":19.2631}
{"timestamp":"2018-11-01 19:43:32","price":19.2481,"volume":3,"bid":19.2381,"ask":19.2586}
{"timestamp":"2018-11-01 19:44:18","price":19.2069,"volume":1,"bid":19.1966,"ask":19.217}
{"timestamp":"2018-11-01 19:45:58","price":19.2574,"volume":88,"bid":19.2574,"ask":19.2671}
{"timestamp":"2018-11-01 19:47:06","price":19.2492,"volume":11,"bid":19.2385,"ask":19.2492}
{"timestamp":"2018-11-01 19:47:13","price":19.2037,"volume":3,"bid":19.1935,"ask":19.2037}
{"timestamp":"2018-11-01 19:48:45","price":19.2651,"volume":3,"bid":19.2651,"ask":19.2751}
{"timestamp":"2018-11-01 19:59:23","price":19.3189,"volume":33,"bid":19.3084,"ask":19.3189}
{"timestamp":"2018-11-01 19:59:28","price":19.2411,"volume":656,"bid":19.232,"ask":19.2411}
{"timestamp":"2018-11-01 19:59:37","price":19.2702,"volume":3,"bid":19.2606,"ask":19.2702}
{"timestamp":"2018-11-01 20:00:02","price":19.248,"volume":299,"bid":19.2379,"ask":19.248}
{"timestamp":"2018-11-01 20:01:54","price":19.2371,"volume":10,"bid":19.2277,"ask":19.2474}
{"timestamp":"2018-11-01 20:01:55","price":19.1544,"volume":656,"bid":19.1451,"ask":19.1647}
{"timestamp":"2018-11-01 20:02:35","price":19.2932,"volume":88,"bid":19.2834,"ask":19.3026}
{"timestamp":"2018-11-01 20:03:11","price":19.1917,"volume":33,"bid":19.1917,"ask":19.201}
{"timestamp":"2018-11-01 20:05:04","price":19.1805,"volume":323,"bid":19.1701,"ask":19.1908}
{"timestamp":"2018-11-01 20:05:06","price":19.2771,"volume":466,"bid":19.2665,"ask":19.2875}
{"timestamp":"2018-11-01 20:06:11","price":19.2831,"volume":4,"bid":19.2728,"ask":19.2934}
{"timestamp":"2018-11-01 20:06:31","price":19.2071,"volume":4,"bid":19.1965,"ask":19.2071}
{"timestamp":"2018-11-01 20:08:58","price":19.274,"volume":13,"bid":19.2642,"ask":19.274}
{"timestamp":"2018-11-01 20:09:43","price":19.1967,"volume":88,"bid":19.1876,"ask":19.2071}
{"timestamp":"2018-11-01 20:14:16","price":19.2693,"volume":27,"bid":19.2693,"ask":19.2789}
{"timestamp":"2018-11-01 20:17:43","price":19.2049,"volume":56,"bid":19.1949,"ask":19.2159}
{"timestamp":"2018-11-01 20:18:33","price":19.2049,"volume":12,"bid":19.195,"ask":19.2145}
{"timestamp":"2018-11-01 20:20:15","price":19.1837,"volume":23,"bid":19.1742,"ask":19.1934}
{"timestamp":"2018-11-01 20:22:28","price":19.2385,"volume":131,"bid":19.2293,"ask":19.2385}
{"timestamp":"2018-11-01 20:25:15","price":19.1969,"volume":35,"bid":19.1879,"ask":19.2074}
{"timestamp":"2018-11-01 20:25:16","price":19.1461,"volume":109,"bid":19.1461,"ask":19.1565}
{"timestamp":"2018-11-01 20:25:22","price":19.2107,"volume":33,"bid":19.2012,"ask":19.2107}
{"timestamp":"2018-11-01 20:25:38","price":19.2224,"volume":14,"bid":19.2123,"ask":19.2318}
{"timestamp":"2018-11-01 20:25:59","price":19.2539,"volume":10,"bid":19.2539,"ask":19.2642}
{"timestamp":"2018-11-01 20:32:42","price":19.239,"volume":6,"bid":19.239,"ask":19.2494}
{"timestamp":"2018-11-01 20:32:57","price":19.2341,"volume":8,"bid":19.2245,"ask":19.2341}
{"timestamp":"2018-11-01 20:34:15","price":19.2548,"volume":57,"bid":19.2445,"ask":19.2548}
{"timestamp":"2018-11-01 20:34:19","price":19.2067,"volume":44,"bid":19.2067,"ask":19.2177}
{"timestamp":"2018-11-01 20:38:16","price":19.2701,"volume":16,"bid":19.2593,"ask":19.2796}
{"timestamp":"2018-11-01 20:41:07","price":19.2577,"volume":17,"bid":19.248,"ask":19.2677}
{"timestamp":"2018-11-01 20:42:43","price":19.2762,"volume":47,"bid":19.2669,"ask":19.2872}
{"timestamp":"2018-11-01 20:43:41","price":19.2984,"volume":264,"bid":19.289,"ask":19.3088}
{"timestamp":"2018-11-01 20:44:38","price":19.2595,"volume":656,"bid":19.25,"ask":19.2595}
{"timestamp":"2018-11-01 20:45:30","price":19.2367,"volume":98,"bid":19.2263,"ask":19.247}
{"timestamp":"2018-11-01 20:46:06","price":19.2285,"volume":183,"bid":19.2285,"ask":19.2381}
{"timestamp":"2018-11-01 20:48:15","price":19.3455,"volume":2,"bid":19.3349,"ask":19.3455}
{"timestamp":"2018-11-01 20:49:51","price":19.292,"volume":26,"bid":19.2822,"ask":19.292}
{"timestamp":"2018-11-01 20:50:11","price":19.2454,"volume":11,"bid":19.2363,"ask":19.2454}
{"timestamp":"2018-11-01 20:50:15","price":19.2137,"volume":505,"bid":19.2035,"ask":19.2234}
{"timestamp":"2018-11-01 20:50:38","price":19.3027,"volume":45,"bid":19.2929,"ask":19.3129}
{"timestamp":"2018-11-01 20:50:54","price":19.2293,"volume":14,"bid":19.2196,"ask":19.2396}
{"timestamp":"2018-11-01 20:52:31","price":19.2883,"volume":5,"bid":19.2883,"ask":19.2994}
{"timestamp":"2018-11-01 20:54:05","price":19.2727,"volume":31,"bid":19.2628,"ask":19.2835}
{"timestamp":"2018-11-01 20:54:47","price":19.2717,"volume":19,"bid":19.2717,"ask":19.281}
{"timestamp":"2018-11-01 20:57:33","price":19.2027,"volume":67,"bid":19.1917,"ask":19.2133}
{"timestamp":"2018-11-01 20:57:33","price":19.1722,"volume":45,"bid":19.1722,"ask":19.1822}
{"timestamp":"2018-11-01 21:06:43","price":19.1746,"volume":1,"bid":19.165,"ask":19.1746}
{"timestamp":"2018-11-01 21:12:06","price":19.1944,"volume":26,"bid":19.1849,"ask":19.204}
{"timestamp":"2018-11-01 21:12:34","price":19.2329,"volume":328,"bid":19.2222,"ask":19.2329}
{"timestamp":"2018-11-01 21:13:39","price":19.2056,"volume":13,"bid":19.1957,"ask":19.2152}
{"timestamp":"2018-11-01 21:14:00","price":19.2224,"volume":71,"bid":19.2224,"ask":19.2323}
{"timestamp":"2018-11-01 21:16:44","price":19.2385,"volume":4,"bid":19.2385,"ask":19.2485}
{"timestamp":"2018-11-01 21:19:21","price":19.2787,"volume":34,"bid":19.268,"ask":19.2891}
{"timestamp":"2018-11-01 21:20:13","price":19.1952,"volume":17,"bid":19.1952,"ask":19.2052}
{"timestamp":"2018-11-01 21:20:52","price":19.2991,"volume":656,"bid":19.2889,"ask":19.3094}
{"timestamp":"2018-11-01 21:22:17","price":19.2239,"volume":18,"bid":19.2141,"ask":19.2355}
{"timestamp":"2018-11-01 21:22:26","price":19.2319,"volume":105,"bid":19.2218,"ask":19.2417}
{"timestamp":"2018-11-01 21:23:35","price":19.2759,"volume":22,"bid":19.2657,"ask":19.2863}
{"timestamp":"2018-11-01 21:23:49","price":19.1986,"volume":43,"bid":19.1884,"ask":19.2082}
{"timestamp":"2018-11-01 21:25:36","price":19.313,"volume":1028,"bid":19.3032,"ask":19.313}
{"timestamp":"2018-11-01 21:25:38","price":19.2989,"volume":163,"bid":19.2893,"ask":19.2989}
{"timestamp":"2018-11-01 21:26:22","price":19.258,"volume":8,"bid":19.2475,"ask":19.2687}
{"timestamp":"2018-11-01 21:29:15","price":19.2124,"volume":164,"bid":19.2022,"ask":19.2223}
{"timestamp":"2018-11-01 21:29:34","price":19.3056,"volume":177,"bid":19.2951,"ask":19.3155}
{"timestamp":"2018-11-01 21:29:35","price":19.3244,"volume":222,"bid":19.3147,"ask":19.3244}
{"timestamp":"2018-11-01 21:30:02","price":19.2866,"volume":10,"bid":19.2761,"ask":19.2866}
{"timestamp":"2018-11-01 21:30:07","price":19.2833,"volume":33,"bid":19.2833,"ask":19.2932}
{"timestamp":"2018-11-01 21:30:56","price":19.2526,"volume":503,"bid":19.2526,"ask":19.2618}
{"timestamp":"2018-11-01 21:31:19","price":19.3387,"volume":5,"bid":19.3282,"ask":19.3488}
{"timestamp":"2018-11-01 21:32:14","price":19.2816,"volume":122,"bid":19.2716,"ask":19.2915}
{"timestamp":"2018-11-01 21:32:14","price":19.3186,"volume":51,"bid":19.3089,"ask":19.3186}
{"timestamp":"2018-11-01 21:34:17","price":19.3308,"volume":4,"bid":19.3206,"ask":19.3408}
{"timestamp":"2018-11-01 21:34:42","price":19.3304,"volume":18,"bid":19.3202,"ask":19.3408}
{"timestamp":"2018-11-01 21:36:07","price":19.285,"volume":5,"bid":19.2748,"ask":19.2948}
{"timestamp":"2018-11-01 21:36:29","price":19.3075,"volume":124,"bid":19.2977,"ask":19.3178}
{"timestamp":"2018-11-01 21:36:31","price":19.2639,"volume":40,"bid":19.2551,"ask":19.2639}
{"timestamp":"2018-11-01 21:37:34","price":19.2994,"volume":760,"bid":19.2904,"ask":19.3098}
{"timestamp":"2018-11-01 21:40:24","price":19.2504,"volume":5,"bid":19.2397,"ask":19.2602}
{"timestamp":"2018-11-01 21:41:14","price":19.2635,"volume":12,"bid":19.2532,"ask":19.2635}
{"timestamp":"2018-11-01 21:48:17","price":19.3904,"volume":11,"bid":19.3813,"ask":19.4007}
{"timestamp":"2018-11-01 21:48:17","price":19.3279,"volume":4,"bid":19.3177,"ask":19.338}
{"timestamp":"2018-11-01 21:50:17","price":19.2483,"volume":103,"bid":19.239,"ask":19.259}
{"timestamp":"2018-11-01 21:58:58","price":19.2893,"volume":4,"bid":19.2893,"ask":19.2996}
{"timestamp":"2018-11-01 22:00:18","price":19.3263,"volume":3,"bid":19.3169,"ask":19.336}
{"timestamp":"2018-11-01 22:01:55","price":19.2608,"volume":537,"bid":19.2507,"ask":19.2703}
{"timestamp":"2018-11-01 22:01:55","price":19.3497,"volume":972,"bid":19.3497,"ask":19.3598}
{"timestamp":"2018-11-01 22:02:18","price":19.2979,"volume":196,"bid":19.2876,"ask":19.3085}
{"timestamp":"2018-11-01 22:05:35","price":19.34,"volume":21,"bid":19.3306,"ask":19.34}
{"timestamp":"2018-11-01 22:08:12","price":19.2614,"volume":81,"bid":19.251,"ask":19.2711}
{"timestamp":"2018-11-01 22:10:20","price":19.2394,"volume":6,"bid":19.23,"ask":19.2499}
{"timestamp":"2018-11-01 22:10:41","price":19.2792,"volume":615,"bid":19.269,"ask":19.2792}
{"timestamp":"2018-11-01 22:10:49","price":19.3233,"volume":14,"bid":19.3138,"ask":19.333}
{"timestamp":"2018-11-01 22:12:35","price":19.2811,"volume":656,"bid":19.2706,"ask":19.2915}
{"timestamp":"2018-11-01 22:13:25","price":19.231,"volume":603,"bid":19.2212,"ask":19.24}
{"timestamp":"2018-11-01 22:15:56","price":19.2423,"volume":32,"bid":19.2314,"ask":19.2423}
{"timestamp":"2018-11-01 22:17:17","price":19.2519,"volume":11,"bid":19.2519,"ask":19.2617}
{"timestamp":"2018-11-01 22:19:15","price":19.2634,"volume":122,"bid":19.2534,"ask":19.2634}
{"timestamp":"2018-11-01 22:19:35","price":19.2668,"volume":26,"bid":19.2573,"ask":19.2769}
{"timestamp":"2018-11-01 22:21:29","price":19.2557,"volume":124,"bid":19.2557,"ask":19.2649}
{"timestamp":"2018-11-01 22:21:52","price":19.1911,"volume":461,"bid":19.1911,"ask":19.2003}
{"timestamp":"2018-11-01 22:22:18","price":19.1777,"volume":13,"bid":19.1682,"ask":19.1883}
{"timestamp":"2018-11-01 22:23:28","price":19.2945,"volume":656,"bid":19.2845,"ask":19.3042}
{"timestamp":"2018-11-01 22:24:36","price":19.1889,"volume":61,"bid":19.1784,"ask":19.1889}
{"timestamp":"2018-11-01 22:26:00","price":19.221,"volume":8,"bid":19.2106,"ask":19.221}
{"timestamp":"2018-11-01 22:29:31","price":19.2386,"volume":10,"bid":19.2386,"ask":19.2487}
{"timestamp":"2018-11-01 22:33:44","price":19.2152,"volume":35,"bid":19.2152,"ask":19.2246}
{"timestamp":"2018-11-01 22:37:46","price":19.2829,"volume":477,"bid":19.2733,"ask":19.2829}
{"timestamp":"2018-11-01 22:38:30","price":19.2809,"volume":2,"bid":19.2701,"ask":19.2911}
{"timestamp":"2018-11-01 22:41:06","price":19.3297,"volume":720,"bid":19.3195,"ask":19.3401}
{"timestamp":"2018-11-01 22:44:19","price":19.2215,"volume":217,"bid":19.2109,"ask":19.2312}
{"timestamp":"2018-11-01 22:45:26","price":19.2165,"volume":203,"bid":19.206,"ask":19.2263}
{"timestamp":"2018-11-01 22:45:27","price":19.1953,"volume":656,"bid":19.1849,"ask":19.2051}
{"timestamp":"2018-11-01 22:45:44","price":19.2654,"volume":122,"bid":19.2545,"ask":19.2654}
{"timestamp":"2018-11-01 22:46:33","price":19.2506,"volume":26,"bid":19.2403,"ask":19.2506}
{"timestamp":"2018-11-01 22:48:36","price":19.272,"volume":410,"bid":19.2618,"ask":19.272}
{"timestamp":"2018-11-01 22:50:43","price":19.2426,"volume":2072,"bid":19.233,"ask":19.2426}
{"timestamp":"2018-11-01 22:51:23","price":19.2313,"volume":4,"bid":19.2212,"ask":19.241}
{"timestamp":"2018-11-01 22:52:46","price":19.2779,"volume":547,"bid":19.2682,"ask":19.2871}
{"timestamp":"2018-11-01 22:53:51","price":19.2803,"volume":1,"bid":19.2803,"ask":19.2901}
{"timestamp":"2018-11-01 23:00:32","price":19.3399,"volume":19,"bid":19.3296,"ask":19.3399}
{"timestamp":"2018-11-01 23:02:47","price":19.308,"volume":49,"bid":19.308,"ask":19.3185}
{"timestamp":"2018-11-01 23:02:52","price":19.2736,"volume":36,"bid":19.263,"ask":19.2736}
{"timestamp":"2018-11-01 23:03:59","price":19.2914,"volume":5,"bid":19.2802,"ask":19.2914}
{"timestamp":"2018-11-01 23:04:11","price":19.3788,"volume":656,"bid":19.3788,"ask":19.3889}
{"timestamp":"2018-11-01 23:04:32","price":19.2528,"volume":499,"bid":19.2427,"ask":19.2626}
{"timestamp":"2018-11-01 23:04:33","price":19.2779,"volume":379,"bid":19.2779,"ask":19.2872}
{"timestamp":"2018-11-01 23:04:41","price":19.3224,"volume":656,"bid":19.312,"ask":19.3328}
{"timestamp":"2018-11-01 23:04:44","price":19.3206,"volume":4,"bid":19.3108,"ask":19.3309}
{"timestamp":"2018-11-01 23:06:20","price":19.2903,"volume":656,"bid":19.28,"ask":19.3}
{"timestamp":"2018-11-01 23:06:20","price":19.2215,"volume":984,"bid":19.2112,"ask":19.2322}
{"timestamp":"2018-11-01 23:08:16","price":19.3234,"volume":895,"bid":19.3135,"ask":19.3234}
{"timestamp":"2018-11-01 23:09:28","price":19.2872,"volume":26,"bid":19.2766,"ask":19.2872}
{"timestamp":"2018-11-01 23:12:02","price":19.2315,"volume":27,"bid":19.2211,"ask":19.2409}
{"timestamp":"2018-11-01 23:14:02","price":19.2708,"volume":1493,"bid":19.2708,"ask":19.2804}
{"timestamp":"2018-11-01 23:16:20","price":19.3081,"volume":15,"bid":19.2977,"ask":19.3182}
{"timestamp":"2018-11-01 23:17:20","price":19.2551,"volume":1,"bid":19.2449,"ask":19.2551}
{"timestamp":"2018-11-01 23:24:40","price":19.2495,"volume":162,"bid":19.2394,"ask":19.2599}
{"timestamp":"2018-11-01 23:31:32","price":19.2609,"volume":24,"bid":19.2507,"ask":19.2701}
{"timestamp":"2018-11-01 23:32:32","price":19.3195,"volume":6,"bid":19.3195,"ask":19.3294}
{"timestamp":"2018-11-01 23:40:58","price":19.3015,"volume":35,"bid":19.2919,"ask":19.3015}
{"timestamp":"2018-11-01 23:40:59","price":19.3257,"volume":37,"bid":19.316,"ask":19.3257}
{"timestamp":"2018-11-01 23:41:00","price":19.2868,"volume":124,"bid":19.2777,"ask":19.2868}
{"timestamp":"2018-11-01 23:44:04","price":19.3406,"volume":12,"bid":19.3307,"ask":19.351}
{"timestamp":"2018-11-01 23:44:18","price":19.2948,"volume":1,"bid":19.2948,"ask":19.3051}
{"timestamp":"2018-11-01 23:44:18","price":19.275,"volume":86,"bid":19.2654,"ask":19.2847}
{"timestamp":"2018-11-01 23:44:46","price":19.3159,"volume":262,"bid":19.305,"ask":19.3159}
{"timestamp":"2018-11-01 23:45:34","price":19.3823,"volume":6825,"bid":19.3725,"ask":19.3924}
{"timestamp":"2018-11-01 23:48:52","price":19.2538,"volume":656,"bid":19.2441,"ask":19.2634}
{"timestamp":"2018-11-01 23:51:29","price":19.3184,"volume":656,"bid":19.3078,"ask":19.3184}
{"timestamp":"2018-11-01 23:53:06","price":19.348,"volume":7,"bid":19.348,"ask":19.3582}
{"timestamp":"2018-11-01 23:54:20","price":19.342,"volume":54,"bid":19.342,"ask":19.3531}
{"timestamp":"2018-11-01 23:57:09","price":19.2883,"volume":11,"bid":19.2783,"ask":19.2982}
{"timestamp":"2018-11-01 23:58:02","price":19.2994,"volume":14,"bid":19.2994,"ask":19.3099}
{"timestamp":"2018-11-01 23:58:03","price":19.3219,"volume":46,"bid":19.3113,"ask":19.3219}
{"timestamp":"2018-11-07 00:00:03","price":19.6649,"volume":3,"bid":19.6546,"ask":19.6649}
{"timestamp":"2018-11-07 00:00:14","price":19.5861,"volume":30,"bid":19.5756,"ask":19.5962}
{"timestamp":"2018-11-07 00:00:47","price":19.6587,"volume":6,"bid":19.6492,"ask":19.6687}
{"timestamp":"2018-11-07 00:01:37","price":19.5865,"volume":136,"bid":19.5765,"ask":19.5967}
{"timestamp":"2018-11-07 00:02:59","price":19.5945,"volume":227,"bid":19.5847,"ask":19.6048}
{"timestamp":"2018-11-07 00:03:33","price":19.6582,"volume":381,"bid":19.649,"ask":19.6675}
{"timestamp":"2018-11-07 00:04:37","price":19.6603,"volume":899,"bid":19.6506,"ask":19.6708}
{"timestamp":"2018-11-07 00:04:40","price":19.5925,"volume":1238,"bid":19.5825,"ask":19.5925}
{"timestamp":"2018-11-07 00:04:42","price":19.6452,"volume":7,"bid":19.6356,"ask":19.6552}
{"timestamp":"2018-11-07 00:06:30","price":19.6203,"volume":10,"bid":19.6104,"ask":19.6203}
{"timestamp":"2018-11-07 00:06:52","price":19.6071,"volume":984,"bid":19.6071,"ask":19.6174}
{"timestamp":"2018-11-07 00:07:07","price":19.6023,"volume":1,"bid":19.5931,"ask":19.6118}
{"timestamp":"2018-11-07 00:09:30","price":19.671,"volume":14,"bid":19.671,"ask":19.6812}
{"timestamp":"2018-11-07 00:10:03","price":19.5728,"volume":10,"bid":19.5628,"ask":19.5829}
{"timestamp":"2018-11-07 00:10:19","price":19.6721,"volume":45,"bid":19.6615,"ask":19.682}
{"timestamp":"2018-11-07 00:13:35","price":19.6926,"volume":109,"bid":19.6834,"ask":19.702}
{"timestamp":"2018-11-07 00:16:01","price":19.6376,"volume":7,"bid":19.6288,"ask":19.6474}
{"timestamp":"2018-11-07 00:18:41","price":19.6651,"volume":795,"bid":19.6545,"ask":19.6651}
{"timestamp":"2018-11-07 00:20:00","price":19.6922,"volume":1,"bid":19.6822,"ask":19.7025}
{"timestamp":"2018-11-07 00:20:00","price":19.6001,"volume":7,"bid":19.5897,"ask":19.6099}
{"timestamp":"2018-11-07 00:23:44","price":19.664,"volume":12,"bid":19.6539,"ask":19.6742}
{"timestamp":"2018-11-07 00:25:38","price":19.657,"volume":4,"bid":19.657,"ask":19.6669}
{"timestamp":"2018-11-07 00:28:22","price":19.6272,"volume":396,"bid":19.6175,"ask":19.6372}
{"timestamp":"2018-11-07 00:28:37","price":19.6226,"volume":19,"bid":19.6122,"ask":19.6327}
{"timestamp":"2018-11-07 00:29:39","price":19.564,"volume":7,"bid":19.5543,"ask":19.5739}
{"timestamp":"2018-11-07 00:31:04","price":19.6202,"volume":79,"bid":19.61,"ask":19.63}
{"timestamp":"2018-11-07 00:33:02","price":19.6358,"volume":13,"bid":19.6358,"ask":19.6457}
{"timestamp":"2018-11-07 00:33:05","price":19.7131,"volume":17,"bid":19.703,"ask":19.7233}
{"timestamp":"2018-11-07 00:36:01","price":19.6432,"volume":20,"bid":19.6432,"ask":19.6535}
{"timestamp":"2018-11-07 00:37:39","price":19.6708,"volume":17,"bid":19.6618,"ask":19.6813}
{"timestamp":"2018-11-07 00:38:45","price":19.5936,"volume":63,"bid":19.5844,"ask":19.6042}
{"timestamp":"2018-11-07 00:38:50","price":19.6755,"volume":12,"bid":19.6755,"ask":19.6852}
{"timestamp":"2018-11-07 00:40:20","price":19.5743,"volume":5,"bid":19.5647,"ask":19.5834}
{"timestamp":"2018-11-07 00:41:31","price":19.6449,"volume":2,"bid":19.6449,"ask":19.6538}
{"timestamp":"2018-11-07 00:43:26","price":19.6474,"volume":1,"bid":19.637,"ask":19.6563}
{"timestamp":"2018-11-07 00:43:55","price":19.6149,"volume":181,"bid":19.6043,"ask":19.6149}
{"timestamp":"2018-11-07 00:45:20","price":19.6016,"volume":10,"bid":19.6016,"ask":19.612}
{"timestamp":"2018-11-07 00:45:29","price":19.6597,"volume":10,"bid":19.6597,"ask":19.6693}
{"timestamp":"2018-11-07 00:47:05","price":19.6192,"volume":18,"bid":19.6094,"ask":19.6295}
{"timestamp":"2018-11-07 00:47:30","price":19.7006,"volume":10,"bid":19.6906,"ask":19.7006}
{"timestamp":"2018-11-07 00:49:53","price":19.6658,"volume":7,"bid":19.6564,"ask":19.6658}
{"timestamp":"2018-11-07 00:53:34","price":19.6709,"volume":18,"bid":19.6604,"ask":19.681}
{"timestamp":"2018-11-07 00:56:10","price":19.6338,"volume":328,"bid":19.6241,"ask":19.6439}
{"timestamp":"2018-11-07 00:56:27","price":19.6094,"volume":164,"bid":19.599,"ask":19.6196}
{"timestamp":"2018-11-07 00:56:52","price":19.582,"volume":93,"bid":19.5725,"ask":19.5917}
{"timestamp":"2018-11-07 01:00:04","price":19.5817,"volume":5,"bid":19.5817,"ask":19.5917}
{"timestamp":"2018-11-07 01:01:41","price":19.6112,"volume":6,"bid":19.6007,"ask":19.6112}
{"timestamp":"2018-11-07 01:04:40","price":19.6228,"volume":9,"bid":19.613,"ask":19.6336}
{"timestamp":"2018-11-07 01:05:06","price":19.6077,"volume":3,"bid":19.5987,"ask":19.6077}
{"timestamp":"2018-11-07 01:06:40","price":19.5611,"volume":15,"bid":19.5611,"ask":19.5712}
{"timestamp":"2018-11-07 01:08:05","price":19.5785,"volume":6,"bid":19.5785,"ask":19.5888}
{"timestamp":"2018-11-07 01:10:27","price":19.5813,"volume":13,"bid":19.5714,"ask":19.5917}
{"timestamp":"2018-11-07 01:10:32","price":19.4985,"volume":5,"bid":19.4884,"ask":19.5091}
{"timestamp":"2018-11-07 01:12:30","price":19.5609,"volume":34,"bid":19.5509,"ask":19.5702}
{"timestamp":"2018-11-07 01:13:52","price":19.5613,"volume":328,"bid":19.5513,"ask":19.5613}
{"timestamp":"2018-11-07 01:15:14","price":19.5588,"volume":23,"bid":19.5489,"ask":19.5688}
{"timestamp":"2018-11-07 01:15:26","price":19.5262,"volume":86,"bid":19.5159,"ask":19.5369}
{"timestamp":"2018-11-07 01:16:35","price":19.4925,"volume":6,"bid":19.4824,"ask":19.4925}
{"timestamp":"2018-11-07 01:16:40","price":19.5233,"volume":29,"bid":19.5233,"ask":19.533}
{"timestamp":"2018-11-07 01:16:54","price":19.5236,"volume":328,"bid":19.5139,"ask":19.5335}
{"timestamp":"2018-11-07 01:18:03","price":19.5751,"volume":25,"bid":19.5657,"ask":19.5848}
{"timestamp":"2018-11-07 01:21:31","price":19.5662,"volume":40,"bid":19.5662,"ask":19.5765}
{"timestamp":"2018-11-07 01:22:03","price":19.5681,"volume":27,"bid":19.5681,"ask":19.5776}
{"timestamp":"2018-11-07 01:24:39","price":19.5128,"volume":171,"bid":19.5128,"ask":19.523}
{"timestamp":"2018-11-07 01:25:45","price":19.5037,"volume":328,"bid":19.5037,"ask":19.5134}
{"timestamp":"2018-11-07 01:26:44","price":19.6094,"volume":328,"bid":19.5998,"ask":19.62}
{"timestamp":"2018-11-07 01:27:15","price":19.5661,"volume":1,"bid":19.5559,"ask":19.5759}
{"timestamp":"2018-11-07 01:29:04","price":19.5426,"volume":315,"bid":19.5426,"ask":19.5523}
{"timestamp":"2018-11-07 01:29:05","price":19.5632,"volume":205,"bid":19.5632,"ask":19.5737}
{"timestamp":"2018-11-07 01:32:40","price":19.5321,"volume":33,"bid":19.5223,"ask":19.5416}
{"timestamp":"2018-11-07 01:32:43","price":19.6046,"volume":33,"bid":19.5939,"ask":19.6144}
{"timestamp":"2018-11-07 01:34:16","price":19.5238,"volume":1,"bid":19.5129,"ask":19.5341}
{"timestamp":"2018-11-07 01:34:23","price":19.5639,"volume":33,"bid":19.5639,"ask":19.5738}
{"timestamp":"2018-11-07 01:35:56","price":19.6016,"volume":4,"bid":19.5917,"ask":19.6016}
{"timestamp":"2018-11-07 01:37:47","price":19.5679,"volume":4,"bid":19.5584,"ask":19.5772}
{"timestamp":"2018-11-07 01:38:41","price":19.4779,"volume":1381,"bid":19.4779,"ask":19.487}
{"timestamp":"2018-11-07 01:38:49","price":19.5396,"volume":33,"bid":19.5291,"ask":19.5396}
{"timestamp":"2018-11-07 01:39:32","price":19.55,"volume":328,"bid":19.5394,"ask":19.56}
{"timestamp":"2018-11-07 01:40:11","price":19.561,"volume":1,"bid":19.561,"ask":19.5708}
{"timestamp":"2018-11-07 01:41:11","price":19.5428,"volume":9,"bid":19.5333,"ask":19.5428}
{"timestamp":"2018-11-07 01:41:19","price":19.5903,"volume":33,"bid":19.5802,"ask":19.6006}
{"timestamp":"2018-11-07 01:41:43","price":19.5407,"volume":25,"bid":19.5307,"ask":19.5407}
{"timestamp":"2018-11-07 01:41:49","price":19.6251,"volume":5,"bid":19.616,"ask":19.6251}
{"timestamp":"2018-11-07 01:43:17","price":19.5415,"volume":251,"bid":19.5415,"ask":19.5519}
{"timestamp":"2018-11-07 01:44:28","price":19.5265,"volume":33,"bid":19.5166,"ask":19.5367}
{"timestamp":"2018-11-07 01:45:53","price":19.5167,"volume":820,"bid":19.506,"ask":19.5167}
{"timestamp":"2018-11-07 01:46:51","price":19.5196,"volume":41,"bid":19.5099,"ask":19.5196}
{"timestamp":"2018-11-07 01:47:07","price":19.5768,"volume":33,"bid":19.5663,"ask":19.5859}
{"timestamp":"2018-11-07 01:49:14","price":19.5296,"volume":2,"bid":19.5296,"ask":19.5395}
{"timestamp":"2018-11-07 01:49:44","price":19.5749,"volume":2,"bid":19.5647,"ask":19.585}
{"timestamp":"2018-11-07 01:50:24","price":19.5268,"volume":264,"bid":19.5268,"ask":19.5368}
{"timestamp":"2018-11-07 01:51:30","price":19.5355,"volume":13,"bid":19.5264,"ask":19.5452}
{"timestamp":"2018-11-07 01:52:35","price":19.4939,"volume":656,"bid":19.4846,"ask":19.5041}
{"timestamp":"2018-11-07 01:55:09","price":19.4788,"volume":30,"bid":19.4682,"ask":19.4788}
{"timestamp":"2018-11-07 01:55:10","price":19.5355,"volume":4,"bid":19.5263,"ask":19.5455}
{"timestamp":"2018-11-07 01:55:44","price":19.5066,"volume":4,"bid":19.4973,"ask":19.5066}
{"timestamp":"2018-11-07 01:55:46","price":19.5313,"volume":2,"bid":19.5204,"ask":19.5313}
{"timestamp":"2018-11-07 01:55:59","price":19.4618,"volume":60,"bid":19.4525,"ask":19.4618}
{"timestamp":"2018-11-07 01:56:08","price":19.5566,"volume":50,"bid":19.5463,"ask":19.5663}
{"timestamp":"2018-11-07 01:56:10","price":19.5213,"volume":33,"bid":19.5115,"ask":19.5316}
{"timestamp":"2018-11-07 01:56:50","price":19.5044,"volume":2,"bid":19.4941,"ask":19.5044}
{"timestamp":"2018-11-07 01:57:59","price":19.4407,"volume":42,"bid":19.4306,"ask":19.4407}
{"timestamp":"2018-11-07 01:58:57","price":19.534,"volume":328,"bid":19.524,"ask":19.534}
{"timestamp":"2018-11-07 02:00:02","price":19.4541,"volume":55,"bid":19.4436,"ask":19.463}
{"timestamp":"2018-11-07 02:00:02","price":19.4936,"volume":3,"bid":19.4936,"ask":19.504}
{"timestamp":"2018-11-07 02:01:04","price":19.5276,"volume":33,"bid":19.5177,"ask":19.5372}
{"timestamp":"2018-11-07 02:01:16","price":19.5335,"volume":9,"bid":19.5335,"ask":19.5442}
{"timestamp":"2018-11-07 02:01:31","price":19.5375,"volume":33,"bid":19.5273,"ask":19.5473}
{"timestamp":"2018-11-07 02:01:33","price":19.5307,"volume":1,"bid":19.5198,"ask":19.5408}
{"timestamp":"2018-11-07 02:01:42","price":19.5662,"volume":33,"bid":19.5556,"ask":19.5762}
{"timestamp":"2018-11-07 02:02:16","price":19.5493,"volume":33,"bid":19.5393,"ask":19.559}
{"timestamp":"2018-11-07 02:03:20","price":19.5089,"volume":73,"bid":19.4993,"ask":19.5089}
{"timestamp":"2018-11-07 02:03:21","price":19.5232,"volume":50,"bid":19.5134,"ask":19.5331}
{"timestamp":"2018-11-07 02:03:22","price":19.6058,"volume":33,"bid":19.5957,"ask":19.6167}
{"timestamp":"2018-11-07 02:03:23","price":19.5696,"volume":50,"bid":19.5696,"ask":19.5783}
{"timestamp":"2018-11-07 02:03:55","price":19.5083,"volume":33,"bid":19.4976,"ask":19.5182}
{"timestamp":"2018-11-07 02:04:04","price":19.5437,"volume":24,"bid":19.5329,"ask":19.554}
{"timestamp":"2018-11-07 02:04:24","price":19.5097,"volume":33,"bid":19.4996,"ask":19.5198}
{"timestamp":"2018-11-07 02:04:48","price":19.4926,"volume":20,"bid":19.4832,"ask":19.5024}
{"timestamp":"2018-11-07 02:05:01","price":19.5487,"volume":33,"bid":19.5387,"ask":19.5586}
{"timestamp":"2018-11-07 02:05:02","price":19.5251,"volume":10,"bid":19.5151,"ask":19.5356}
{"timestamp":"2018-11-07 02:05:19","price":19.5851,"volume":33,"bid":19.5851,"ask":19.5946}
{"timestamp":"2018-11-07 02:05:29","price":19.54,"volume":780,"bid":19.54,"ask":19.551}
{"timestamp":"2018-11-07 02:05:40","price":19.5459,"volume":2,"bid":19.5355,"ask":19.5558}
{"timestamp":"2018-11-07 02:05:42","price":19.6145,"volume":33,"bid":19.6052,"ask":19.6243}
{"timestamp":"2018-11-07 02:05:44","price":19.6361,"volume":50,"bid":19.6265,"ask":19.6468}
{"timestamp":"2018-11-07 02:05:45","price":19.5763,"volume":50,"bid":19.5656,"ask":19.5865}
{"timestamp":"2018-11-07 02:05:47","price":19.5817,"volume":45,"bid":19.5817,"ask":19.5915}
{"timestamp":"2018-11-07 02:05:47","price":19.5643,"volume":6,"bid":19.5547,"ask":19.5742}
{"timestamp":"2018-11-07 02:07:25","price":19.6093,"volume":50,"bid":19.6093,"ask":19.6199}
{"timestamp":"2018-11-07 02:07:28","price":19.5789,"volume":50,"bid":19.5691,"ask":19.5893}
{"timestamp":"2018-11-07 02:08:05","price":19.5512,"volume":33,"bid":19.5415,"ask":19.5616}
{"timestamp":"2018-11-07 02:13:52","price":19.5865,"volume":22,"bid":19.5761,"ask":19.5865}
{"timestamp":"2018-11-07 02:15:27","price":19.545,"volume":17,"bid":19.5353,"ask":19.5551}
{"timestamp":"2018-11-07 02:15:28","price":19.5601,"volume":50,"bid":19.5505,"ask":19.5698}
{"timestamp":"2018-11-07 02:15:44","price":19.5255,"volume":6,"bid":19.5255,"ask":19.5356}
{"timestamp":"2018-11-07 02:15:44","price":19.5472,"volume":8,"bid":19.5472,"ask":19.5578}
{"timestamp":"2018-11-07 02:17:25","price":19.5648,"volume":1365,"bid":19.5549,"ask":19.5745}
{"timestamp":"2018-11-07 02:19:08","price":19.5448,"volume":11,"bid":19.5448,"ask":19.554}
{"timestamp":"2018-11-07 02:20:53","price":19.5778,"volume":84,"bid":19.5778,"ask":19.5872}
{"timestamp":"2018-11-07 02:20:58","price":19.588,"volume":53,"bid":19.5776,"ask":19.588}
{"timestamp":"2018-11-07 02:20:59","price":19.5535,"volume":53,"bid":19.5431,"ask":19.5641}
{"timestamp":"2018-11-07 02:22:37","price":19.5509,"volume":33,"bid":19.5394,"ask":19.5509}
{"timestamp":"2018-11-07 02:22:42","price":19.5457,"volume":33,"bid":19.5356,"ask":19.5566}
{"timestamp":"2018-11-07 02:22:45","price":19.5515,"volume":50,"bid":19.5414,"ask":19.5515}
{"timestamp":"2018-11-07 02:23:05","price":19.5934,"volume":3,"bid":19.5934,"ask":19.604}
{"timestamp":"2018-11-07 02:24:43","price":19.5932,"volume":4,"bid":19.5839,"ask":19.5932}
{"timestamp":"2018-11-07 02:24:59","price":19.5876,"volume":33,"bid":19.5773,"ask":19.5876}
{"timestamp":"2018-11-07 02:25:01","price":19.6388,"volume":33,"bid":19.6293,"ask":19.6388}
{"timestamp":"2018-11-07 02:27:20","price":19.6164,"volume":23,"bid":19.6164,"ask":19.6264}
{"timestamp":"2018-11-07 02:28:45","price":19.5618,"volume":50,"bid":19.5519,"ask":19.5618}
{"timestamp":"2018-11-07 02:28:49","price":19.5206,"volume":33,"bid":19.5206,"ask":19.5303}
{"timestamp":"2018-11-07 02:29:20","price":19.5117,"volume":33,"bid":19.5018,"ask":19.5117}
{"timestamp":"2018-11-07 02:29:23","price":19.5472,"volume":33,"bid":19.5369,"ask":19.5567}
{"timestamp":"2018-11-07 02:30:42","price":19.5335,"volume":6,"bid":19.5235,"ask":19.5438}
{"timestamp":"2018-11-07 02:30:45","price":19.5093,"volume":2,"bid":19.4987,"ask":19.5189}
{"timestamp":"2018-11-07 02:30:56","price":19.5068,"volume":3,"bid":19.4975,"ask":19.5169}
{"timestamp":"2018-11-07 02:31:19","price":19.5251,"volume":33,"bid":19.5144,"ask":19.5251}
{"timestamp":"2018-11-07 02:31:35","price":19.585,"volume":33,"bid":19.5754,"ask":19.595}
{"timestamp":"2018-11-07 02:31:39","price":19.5623,"volume":33,"bid":19.5623,"ask":19.5724}
{"timestamp":"2018-11-07 02:31:46","price":19.5495,"volume":50,"bid":19.5495,"ask":19.5599}
{"timestamp":"2018-11-07 02:34:26","price":19.5383,"volume":33,"bid":19.5282,"ask":19.549}
{"timestamp":"2018-11-07 02:34:32","price":19.5154,"volume":33,"bid":19.5055,"ask":19.5257}
{"timestamp":"2018-11-07 02:35:46","price":19.589,"volume":25,"bid":19.589,"ask":19.5989}
{"timestamp":"2018-11-07 02:37:14","price":19.5388,"volume":33,"bid":19.5388,"ask":19.5497}
{"timestamp":"2018-11-07 02:38:06","price":19.5709,"volume":33,"bid":19.5603,"ask":19.5814}
{"timestamp":"2018-11-07 02:38:21","price":19.529,"volume":19,"bid":19.5192,"ask":19.529}
{"timestamp":"2018-11-07 02:38:54","price":19.5414,"volume":33,"bid":19.5414,"ask":19.5513}
{"timestamp":"2018-11-07 02:38:57","price":19.5056,"volume":50,"bid":19.4956,"ask":19.5154}
{"timestamp":"2018-11-07 02:39:06","price":19.5502,"volume":5,"bid":19.5502,"ask":19.5606}
{"timestamp":"2018-11-07 02:39:06","price":19.5378,"volume":1,"bid":19.527,"ask":19.5482}
{"timestamp":"2018-11-07 02:39:27","price":19.5251,"volume":33,"bid":19.5155,"ask":19.5346}
{"timestamp":"2018-11-07 02:39:43","price":19.4826,"volume":33,"bid":19.4733,"ask":19.4926}
{"timestamp":"2018-11-07 02:39:43","price":19.5147,"volume":50,"bid":19.5147,"ask":19.5245}
{"timestamp":"2018-11-07 02:42:02","price":19.5403,"volume":33,"bid":19.5303,"ask":19.5503}
{"timestamp":"2018-11-07 02:42:23","price":19.5635,"volume":50,"bid":19.5635,"ask":19.5735}
{"timestamp":"2018-11-07 02:42:37","price":19.5251,"volume":50,"bid":19.5149,"ask":19.5354}
{"timestamp":"2018-11-07 02:44:19","price":19.5576,"volume":3,"bid":19.5479,"ask":19.567}
{"timestamp":"2018-11-07 02:44:20","price":19.4919,"volume":33,"bid":19.4817,"ask":19.4919}
{"timestamp":"2018-11-07 02:46:20","price":19.5332,"volume":23,"bid":19.5233,"ask":19.5429}
{"timestamp":"2018-11-07 02:47:00","price":19.5085,"volume":2,"bid":19.5085,"ask":19.5193}
{"timestamp":"2018-11-07 02:47:13","price":19.5265,"volume":33,"bid":19.5167,"ask":19.5368}
{"timestamp":"2018-11-07 02:47:18","price":19.5249,"volume":50,"bid":19.5156,"ask":19.5249}
{"timestamp":"2018-11-07 02:47:25","price":19.5215,"volume":4,"bid":19.5113,"ask":19.5215}
{"timestamp":"2018-11-07 02:47:34","price":19.502,"volume":15,"bid":19.492,"ask":19.5119}
{"timestamp":"2018-11-07 02:47:36","price":19.5034,"volume":3,"bid":19.4935,"ask":19.5034}
{"timestamp":"2018-11-07 02:47:42","price":19.5249,"volume":33,"bid":19.5249,"ask":19.5351}
{"timestamp":"2018-11-07 02:47:45","price":19.5409,"volume":33,"bid":19.5305,"ask":19.5409}
{"timestamp":"2018-11-07 02:47:50","price":19.527,"volume":12,"bid":19.517,"ask":19.5359}
{"timestamp":"2018-11-07 02:47:54","price":19.494,"volume":22,"bid":19.4844,"ask":19.494}
{"timestamp":"2018-11-07 02:47:55","price":19.4805,"volume":33,"bid":19.4805,"ask":19.4911}
{"timestamp":"2018-11-07 02:48:16","price":19.5483,"volume":27,"bid":19.5483,"ask":19.5581}
{"timestamp":"2018-11-07 02:48:17","price":19.6152,"volume":11,"bid":19.6051,"ask":19.6251}
{"timestamp":"2018-11-07 02:48:19","price":19.5175,"volume":22,"bid":19.5079,"ask":19.5286}
{"timestamp":"2018-11-07 02:48:21","price":19.5488,"volume":10,"bid":19.5398,"ask":19.5594}
{"timestamp":"2018-11-07 02:49:35","price":19.5674,"volume":4,"bid":19.5577,"ask":19.5674}
{"timestamp":"2018-11-07 02:49:40","price":19.5283,"volume":2,"bid":19.5185,"ask":19.5377}
{"timestamp":"2018-11-07 02:50:16","price":19.4952,"volume":33,"bid":19.4952,"ask":19.5044}
{"timestamp":"2018-11-07 02:50:19","price":19.5256,"volume":33,"bid":19.5256,"ask":19.5361}
{"timestamp":"2018-11-07 02:50:29","price":19.4775,"volume":9,"bid":19.467,"ask":19.4878}
{"timestamp":"2018-11-07 02:50:31","price":19.5639,"volume":33,"bid":19.5639,"ask":19.5739}
{"timestamp":"2018-11-07 02:51:03","price":19.5246,"volume":6,"bid":19.5142,"ask":19.5351}
{"timestamp":"2018-11-07 02:51:27","price":19.5331,"volume":26,"bid":19.522,"ask":19.5434}
{"timestamp":"2018-11-07 02:52:25","price":19.5265,"volume":50,"bid":19.5162,"ask":19.5361}
{"timestamp":"2018-11-07 02:52:26","price":19.5928,"volume":50,"bid":19.5928,"ask":19.6028}
{"timestamp":"2018-11-07 02:52:29","price":19.5302,"volume":33,"bid":19.5196,"ask":19.5302}
{"timestamp":"2018-11-07 02:53:50","price":19.495,"volume":1,"bid":19.4855,"ask":19.495}
{"timestamp":"2018-11-07 02:55:47","price":19.4998,"volume":108,"bid":19.4903,"ask":19.5101}
{"timestamp":"2018-11-07 02:55:56","price":19.5045,"volume":33,"bid":19.4941,"ask":19.5045}
{"timestamp":"2018-11-07 02:57:08","price":19.4718,"volume":1,"bid":19.4617,"ask":19.4827}
{"timestamp":"2018-11-07 02:59:09","price":19.511,"volume":36,"bid":19.511,"ask":19.5215}
{"timestamp":"2018-11-07 03:00:47","price":19.509,"volume":263,"bid":19.4978,"ask":19.509}
{"timestamp":"2018-11-07 03:02:12","price":19.5056,"volume":33,"bid":19.4945,"ask":19.5157}
{"timestamp":"2018-11-07 03:02:18","price":19.5596,"volume":14,"bid":19.5596,"ask":19.5699}
{"timestamp":"2018-11-07 03:02:56","price":19.5501,"volume":33,"bid":19.5402,"ask":19.5501}
{"timestamp":"2018-11-07 03:02:58","price":19.6035,"volume":33,"bid":19.6035,"ask":19.6131}
{"timestamp":"2018-11-07 03:03:01","price":19.5458,"volume":159,"bid":19.5366,"ask":19.5458}
{"timestamp":"2018-11-07 03:04:10","price":19.514,"volume":1,"bid":19.5034,"ask":19.514}
{"timestamp":"2018-11-07 03:05:09","price":19.4757,"volume":7,"bid":19.4663,"ask":19.4757}
{"timestamp":"2018-11-07 03:05:51","price":19.6162,"volume":12,"bid":19.6057,"ask":19.6265}
{"timestamp":"2018-11-07 03:06:15","price":19.5201,"volume":78,"bid":19.5106,"ask":19.5201}
{"timestamp":"2018-11-07 03:06:18","price":19.5882,"volume":8,"bid":19.5777,"ask":19.5882}
{"timestamp":"2018-11-07 03:07:31","price":19.5116,"volume":8,"bid":19.5004,"ask":19.5208}
{"timestamp":"2018-11-07 03:07:51","price":19.5711,"volume":6,"bid":19.5607,"ask":19.5804}
{"timestamp":"2018-11-07 03:08:00","price":19.5346,"volume":13,"bid":19.5255,"ask":19.5448}
{"timestamp":"2018-11-07 03:08:15","price":19.4613,"volume":1,"bid":19.451,"ask":19.4717}
{"timestamp":"2018-11-07 03:08:28","price":19.4985,"volume":6,"bid":19.4889,"ask":19.508}
{"timestamp":"2018-11-07 03:08:28","price":19.5352,"volume":10,"bid":19.5259,"ask":19.5352}
{"timestamp":"2018-11-07 03:09:50","price":19.4875,"volume":33,"bid":19.4768,"ask":19.4978}
{"timestamp":"2018-11-07 03:10:04","price":19.4638,"volume":4,"bid":19.4544,"ask":19.4738}
{"timestamp":"2018-11-07 03:10:18","price":19.4295,"volume":33,"bid":19.419,"ask":19.4295}
{"timestamp":"2018-11-07 03:10:19","price":19.565,"volume":33,"bid":19.5551,"ask":19.565}
{"timestamp":"2018-11-07 03:10:32","price":19.4977,"volume":50,"bid":19.4977,"ask":19.5079}
{"timestamp":"2018-11-07 03:10:35","price":19.4681,"volume":33,"bid":19.4582,"ask":19.4788}
{"timestamp":"2018-11-07 03:10:39","price":19.4995,"volume":33,"bid":19.4995,"ask":19.5096}
{"timestamp":"2018-11-07 03:11:58","price":19.5011,"volume":33,"bid":19.4904,"ask":19.5115}
{"timestamp":"2018-11-07 03:12:20","price":19.5145,"volume":1,"bid":19.5047,"ask":19.5252}
{"timestamp":"2018-11-07 03:13:13","price":19.4389,"volume":33,"bid":19.4287,"ask":19.4485}
{"timestamp":"2018-11-07 03:14:02","price":19.4815,"volume":33,"bid":19.4716,"ask":19.492}
{"timestamp":"2018-11-07 03:14:10","price":19.499,"volume":33,"bid":19.499,"ask":19.5092}
{"timestamp":"2018-11-07 03:15:15","price":19.5657,"volume":41,"bid":19.5657,"ask":19.5758}
{"timestamp":"2018-11-07 03:15:16","price":19.565,"volume":33,"bid":19.5544,"ask":19.565}
{"timestamp":"2018-11-07 03:15:30","price":19.4885,"volume":33,"bid":19.4885,"ask":19.4992}
{"timestamp":"2018-11-07 03:16:13","price":19.467,"volume":33,"bid":19.467,"ask":19.4782}
{"timestamp":"2018-11-07 03:17:25","price":19.5262,"volume":33,"bid":19.5173,"ask":19.5361}
{"timestamp":"2018-11-07 03:17:31","price":19.4825,"volume":33,"bid":19.4724,"ask":19.4925}
{"timestamp":"2018-11-07 03:17:35","price":19.4947,"volume":33,"bid":19.4947,"ask":19.5045}
{"timestamp":"2018-11-07 03:17:37","price":19.5061,"volume":33,"bid":19.5061,"ask":19.5162}
{"timestamp":"2018-11-07 03:17:43","price":19.5088,"volume":33,"bid":19.4993,"ask":19.5194}
{"timestamp":"2018-11-07 03:19:09","price":19.5295,"volume":165,"bid":19.5191,"ask":19.54}
{"timestamp":"2018-11-07 03:19:41","price":19.5378,"volume":5,"bid":19.5274,"ask":19.548}
{"timestamp":"2018-11-07 03:20:03","price":19.491,"volume":1,"bid":19.4815,"ask":19.5009}
{"timestamp":"2018-11-07 03:22:39","price":19.4373,"volume":13,"bid":19.427,"ask":19.4373}
{"timestamp":"2018-11-07 03:31:42","price":19.5158,"volume":42,"bid":19.5061,"ask":19.5263}
{"timestamp":"2018-11-07 03:32:51","price":19.5034,"volume":15,"bid":19.5034,"ask":19.5136}
{"timestamp":"2018-11-07 03:33:09","price":19.5455,"volume":3,"bid":19.5359,"ask":19.5455}
{"timestamp":"2018-11-07 03:34:58","price":19.5162,"volume":33,"bid":19.5162,"ask":19.5256}
{"timestamp":"2018-11-07 03:35:02","price":19.6063,"volume":33,"bid":19.5967,"ask":19.6063}
{"timestamp":"2018-11-07 03:35:16","price":19.5265,"volume":33,"bid":19.5164,"ask":19.5367}
{"timestamp":"2018-11-07 03:45:10","price":19.5352,"volume":17,"bid":19.5251,"ask":19.5461}
{"timestamp":"2018-11-07 03:46:52","price":19.4904,"volume":33,"bid":19.4804,"ask":19.5}
{"timestamp":"2018-11-07 03:47:34","price":19.562,"volume":7,"bid":19.5511,"ask":19.5719}
{"timestamp":"2018-11-07 03:47:38","price":19.4946,"volume":33,"bid":19.4946,"ask":19.5049}
{"timestamp":"2018-11-07 03:47:40","price":19.5083,"volume":33,"bid":19.4975,"ask":19.5175}
{"timestamp":"2018-11-07 03:49:27","price":19.456,"volume":33,"bid":19.4461,"ask":19.456}
{"timestamp":"2018-11-07 03:50:01","price":19.5026,"volume":8,"bid":19.4927,"ask":19.5129}
{"timestamp":"2018-11-07 03:50:19","price":19.5629,"volume":187,"bid":19.5535,"ask":19.5728}
{"timestamp":"2018-11-07 03:51:30","price":19.4681,"volume":33,"bid":19.4681,"ask":19.478}
{"timestamp":"2018-11-07 03:51:40","price":19.5713,"volume":7,"bid":19.5713,"ask":19.5809}
{"timestamp":"2018-11-07 03:53:10","price":19.4698,"volume":66,"bid":19.4698,"ask":19.4802}
{"timestamp":"2018-11-07 03:54:17","price":19.517,"volume":33,"bid":19.5075,"ask":19.5266}
{"timestamp":"2018-11-07 03:54:21","price":19.5496,"volume":33,"bid":19.5496,"ask":19.5591}
{"timestamp":"2018-11-07 03:55:16","price":19.5325,"volume":33,"bid":19.5214,"ask":19.5417}
{"timestamp":"2018-11-07 03:56:14","price":19.476,"volume":33,"bid":19.466,"ask":19.4852}
{"timestamp":"2018-11-07 03:58:31","price":19.511,"volume":1,"bid":19.511,"ask":19.5213}
{"timestamp":"2018-11-07 03:59:56","price":19.4948,"volume":33,"bid":19.4848,"ask":19.4948}
{"timestamp":"2018-11-07 04:00:27","price":19.5066,"volume":2,"bid":19.4966,"ask":19.5066}
{"timestamp":"2018-11-07 04:02:08","price":19.5811,"volume":86,"bid":19.5715,"ask":19.5811}
{"timestamp":"2018-11-07 04:05:10","price":19.5824,"volume":4,"bid":19.5824,"ask":19.5923}
{"timestamp":"2018-11-07 04:06:15","price":19.5042,"volume":28,"bid":19.5042,"ask":19.5143}
{"timestamp":"2018-11-07 04:06:40","price":19.5036,"volume":33,"bid":19.4941,"ask":19.5135}
{"timestamp":"2018-11-07 04:13:11","price":19.515,"volume":32,"bid":19.515,"ask":19.5252}
{"timestamp":"2018-11-07 04:16:12","price":19.5127,"volume":3,"bid":19.5027,"ask":19.5127}
{"timestamp":"2018-11-07 04:17:52","price":19.4838,"volume":22,"bid":19.4749,"ask":19.4944}
{"timestamp":"2018-11-07 04:19:17","price":19.5434,"volume":287,"bid":19.5434,"ask":19.5534}
{"timestamp":"2018-11-07 04:20:42","price":19.5295,"volume":33,"bid":19.5199,"ask":19.5398}
{"timestamp":"2018-11-07 04:23:11","price":19.5463,"volume":24,"bid":19.5359,"ask":19.5559}
{"timestamp":"2018-11-07 04:24:31","price":19.5009,"volume":45,"bid":19.4902,"ask":19.5009}
{"timestamp":"2018-11-07 04:29:16","price":19.4775,"volume":24,"bid":19.4677,"ask":19.4879}
{"timestamp":"2018-11-07 04:31:08","price":19.5021,"volume":33,"bid":19.5021,"ask":19.5118}
{"timestamp":"2018-11-07 04:34:09","price":19.5434,"volume":33,"bid":19.533,"ask":19.5434}
{"timestamp":"2018-11-07 04:34:15","price":19.64,"volume":33,"bid":19.6302,"ask":19.6506}
{"timestamp":"2018-11-07 04:35:41","price":19.511,"volume":3,"bid":19.5014,"ask":19.511}
{"timestamp":"2018-11-07 04:39:05","price":19.5014,"volume":16,"bid":19.4916,"ask":19.5014}
{"timestamp":"2018-11-07 04:41:07","price":19.5426,"volume":20,"bid":19.5426,"ask":19.5527}
{"timestamp":"2018-11-07 04:42:05","price":19.5059,"volume":13,"bid":19.496,"ask":19.5059}
{"timestamp":"2018-11-07 04:48:06","price":19.5903,"volume":14,"bid":19.5807,"ask":19.5903}
{"timestamp":"2018-11-07 04:49:29","price":19.5654,"volume":7,"bid":19.555,"ask":19.5766}
{"timestamp":"2018-11-07 04:50:05","price":19.5574,"volume":9,"bid":19.5467,"ask":19.5676}
{"timestamp":"2018-11-07 04:55:13","price":19.5138,"volume":3,"bid":19.504,"ask":19.5234}
{"timestamp":"2018-11-07 04:57:14","price":19.4624,"volume":82,"bid":19.452,"ask":19.4624}
{"timestamp":"2018-11-07 04:59:12","price":19.5477,"volume":2,"bid":19.5374,"ask":19.5568}
{"timestamp":"2018-11-07 05:01:12","price":19.493,"volume":6,"bid":19.4827,"ask":19.5039}
{"timestamp":"2018-11-07 05:04:19","price":19.5278,"volume":213,"bid":19.5179,"ask":19.5373}
{"timestamp":"2018-11-07 05:05:12","price":19.5933,"volume":14,"bid":19.5933,"ask":19.6031}
{"timestamp":"2018-11-07 05:05:17","price":19.52,"volume":1676,"bid":19.51,"ask":19.529}
{"timestamp":"2018-11-07 05:11:13","price":19.6125,"volume":350,"bid":19.6027,"ask":19.6125}
{"timestamp":"2018-11-07 05:11:55","price":19.621,"volume":264,"bid":19.621,"ask":19.6307}
{"timestamp":"2018-11-07 05:12:32","price":19.5471,"volume":12,"bid":19.5371,"ask":19.5471}
{"timestamp":"2018-11-07 05:13:12","price":19.5829,"volume":7,"bid":19.5731,"ask":19.5934}
{"timestamp":"2018-11-07 05:15:57","price":19.6117,"volume":12,"bid":19.602,"ask":19.6117}
{"timestamp":"2018-11-07 05:23:17","price":19.5677,"volume":20,"bid":19.5576,"ask":19.5782}
{"timestamp":"2018-11-07 05:23:57","price":19.595,"volume":8,"bid":19.5859,"ask":19.6051}
{"timestamp":"2018-11-07 05:24:02","price":19.6106,"volume":8,"bid":19.6008,"ask":19.6211}
{"timestamp":"2018-11-07 05:26:11","price":19.5771,"volume":36,"bid":19.567,"ask":19.5771}
{"timestamp":"2018-11-07 05:27:25","price":19.5745,"volume":82,"bid":19.5646,"ask":19.5835}
{"timestamp":"2018-11-07 05:31:00","price":19.5252,"volume":3,"bid":19.5157,"ask":19.5352}
{"timestamp":"2018-11-07 05:32:52","price":19.5248,"volume":9,"bid":19.5142,"ask":19.5248}
{"timestamp":"2018-11-07 05:36:58","price":19.5688,"volume":10,"bid":19.5582,"ask":19.5792}
{"timestamp":"2018-11-07 05:37:06","price":19.5321,"volume":14,"bid":19.5321,"ask":19.5422}
{"timestamp":"2018-11-07 05:38:17","price":19.5086,"volume":14,"bid":19.4985,"ask":19.5192}
{"timestamp":"2018-11-07 05:39:13","price":19.6013,"volume":11,"bid":19.5912,"ask":19.6125}
{"timestamp":"2018-11-07 05:44:15","price":19.4674,"volume":120,"bid":19.4569,"ask":19.4674}
{"timestamp":"2018-11-07 05:45:14","price":19.4893,"volume":9,"bid":19.4785,"ask":19.5}
{"timestamp":"2018-11-07 05:45:32","price":19.5687,"volume":29,"bid":19.5583,"ask":19.5781}
{"timestamp":"2018-11-07 05:49:36","price":19.6026,"volume":362,"bid":19.5926,"ask":19.613}
{"timestamp":"2018-11-07 05:49:36","price":19.5905,"volume":472,"bid":19.5806,"ask":19.6011}
{"timestamp":"2018-11-07 05:49:42","price":19.5756,"volume":456,"bid":19.5756,"ask":19.586}
{"timestamp":"2018-11-07 05:50:45","price":19.5705,"volume":198,"bid":19.5607,"ask":19.5805}
{"timestamp":"2018-11-07 05:55:29","price":19.5251,"volume":52,"bid":19.5154,"ask":19.5351}
{"timestamp":"2018-11-07 05:56:15","price":19.5686,"volume":102,"bid":19.5686,"ask":19.5782}
{"timestamp":"2018-11-07 05:57:27","price":19.5694,"volume":2500,"bid":19.5587,"ask":19.5789}
{"timestamp":"2018-11-07 05:57:34","price":19.5745,"volume":338,"bid":19.5645,"ask":19.5838}
{"timestamp":"2018-11-07 05:58:13","price":19.5456,"volume":463,"bid":19.5351,"ask":19.5456}
{"timestamp":"2018-11-07 05:58:23","price":19.5174,"volume":1,"bid":19.5086,"ask":19.5174}
{"timestamp":"2018-11-07 06:01:15","price":19.5218,"volume":135,"bid":19.5218,"ask":19.5316}
{"timestamp":"2018-11-07 06:01:58","price":19.5573,"volume":83,"bid":19.5481,"ask":19.5678}
{"timestamp":"2018-11-07 06:07:09","price":19.5307,"volume":21,"bid":19.5208,"ask":19.5401}
{"timestamp":"2018-11-07 06:09:52","price":19.5775,"volume":7,"bid":19.5775,"ask":19.5874}
{"timestamp":"2018-11-07 06:10:10","price":19.569,"volume":280,"bid":19.569,"ask":19.5786}
{"timestamp":"2018-11-07 06:14:05","price":19.5321,"volume":147,"bid":19.5223,"ask":19.5321}
{"timestamp":"2018-11-07 06:19:32","price":19.5255,"volume":820,"bid":19.5159,"ask":19.5354}
{"timestamp":"2018-11-07 06:19:33","price":19.5219,"volume":1296,"bid":19.5123,"ask":19.5316}
{"timestamp":"2018-11-07 06:21:35","price":19.5381,"volume":23,"bid":19.5381,"ask":19.5483}
{"timestamp":"2018-11-07 06:23:57","price":19.5733,"volume":606,"bid":19.5733,"ask":19.5832}
{"timestamp":"2018-11-07 06:25:28","price":19.5425,"volume":7,"bid":19.5425,"ask":19.5521}
{"timestamp":"2018-11-07 06:25:31","price":19.5581,"volume":483,"bid":19.5479,"ask":19.5581}
{"timestamp":"2018-11-07 06:36:30","price":19.5136,"volume":1,"bid":19.5136,"ask":19.5228}
{"timestamp":"2018-11-07 06:36:49","price":19.5949,"volume":893,"bid":19.5849,"ask":19.606}
{"timestamp":"2018-11-07 06:37:20","price":19.5371,"volume":134,"bid":19.5265,"ask":19.5473}
{"timestamp":"2018-11-07 06:38:17","price":19.6844,"volume":650,"bid":19.6747,"ask":19.6844}
{"timestamp":"2018-11-07 06:38:33","price":19.5344,"volume":739,"bid":19.5238,"ask":19.5447}
{"timestamp":"2018-11-07 06:41:46","price":19.6238,"volume":14,"bid":19.6141,"ask":19.6328}
{"timestamp":"2018-11-07 06:44:46","price":19.6014,"volume":8,"bid":19.5914,"ask":19.6119}
{"timestamp":"2018-11-07 06:47:17","price":19.5833,"volume":42,"bid":19.5736,"ask":19.5833}
{"timestamp":"2018-11-07 06:51:17","price":19.5237,"volume":131,"bid":19.5146,"ask":19.5237}
{"timestamp":"2018-11-07 06:54:50","price":19.6118,"volume":388,"bid":19.6118,"ask":19.6218}
{"timestamp":"2018-11-07 06:58:27","price":19.5797,"volume":50,"bid":19.5698,"ask":19.5901}
{"timestamp":"2018-11-07 06:58:51","price":19.6013,"volume":29,"bid":19.5915,"ask":19.6013}
{"timestamp":"2018-11-07 06:58:57","price":19.5563,"volume":13,"bid":19.5467,"ask":19.5668}
{"timestamp":"2018-11-07 07:02:08","price":19.6028,"volume":16,"bid":19.5932,"ask":19.6028}
{"timestamp":"2018-11-07 07:03:20","price":19.6469,"volume":50,"bid":19.6469,"ask":19.657}
{"timestamp":"2018-11-07 07:04:31","price":19.6463,"volume":3,"bid":19.6463,"ask":19.6563}
{"timestamp":"2018-11-07 07:05:14","price":19.6587,"volume":221,"bid":19.6587,"ask":19.6689}
{"timestamp":"2018-11-07 07:05:42","price":19.6154,"volume":166,"bid":19.6154,"ask":19.6256}
{"timestamp":"2018-11-07 07:08:32","price":19.6453,"volume":2,"bid":19.6352,"ask":19.6453}
{"timestamp":"2018-11-07 07:09:57","price":19.614,"volume":20,"bid":19.6038,"ask":19.6244}
{"timestamp":"2018-11-07 07:15:18","price":19.5679,"volume":8,"bid":19.5573,"ask":19.5679}
{"timestamp":"2018-11-07 07:21:17","price":19.6146,"volume":1,"bid":19.6146,"ask":19.6243}
{"timestamp":"2018-11-07 07:21:31","price":19.5121,"volume":25,"bid":19.5018,"ask":19.5211}
{"timestamp":"2018-11-07 07:25:17","price":19.4987,"volume":5,"bid":19.4881,"ask":19.4987}
{"timestamp":"2018-11-07 07:30:12","price":19.5521,"volume":2,"bid":19.5428,"ask":19.5618}
{"timestamp":"2018-11-07 07:33:38","price":19.5675,"volume":23,"bid":19.5675,"ask":19.5774}
{"timestamp":"2018-11-07 07:35:57","price":19.5533,"volume":352,"bid":19.5432,"ask":19.5635}
{"timestamp":"2018-11-07 07:36:01","price":19.5189,"volume":6,"bid":19.5189,"ask":19.5287}
{"timestamp":"2018-11-07 07:39:47","price":19.5537,"volume":13,"bid":19.5438,"ask":19.5638}
{"timestamp":"2018-11-07 07:41:10","price":19.5683,"volume":167,"bid":19.5589,"ask":19.5683}
{"timestamp":"2018-11-07 07:43:11","price":19.5559,"volume":35,"bid":19.5461,"ask":19.5651}
{"timestamp":"2018-11-07 07:43:18","price":19.5044,"volume":184,"bid":19.4952,"ask":19.5144}
{"timestamp":"2018-11-07 07:44:34","price":19.5922,"volume":47,"bid":19.5815,"ask":19.5922}
{"timestamp":"2018-11-07 07:55:52","price":19.5345,"volume":86,"bid":19.5248,"ask":19.5443}
{"timestamp":"2018-11-07 08:02:40","price":19.5642,"volume":19,"bid":19.5535,"ask":19.5642}
{"timestamp":"2018-11-07 08:05:14","price":19.5132,"volume":43,"bid":19.503,"ask":19.5234}
{"timestamp":"2018-11-07 08:05:17","price":19.5988,"volume":76,"bid":19.5887,"ask":19.6096}
{"timestamp":"2018-11-07 08:09:11","price":19.5225,"volume":8,"bid":19.5124,"ask":19.5323}
{"timestamp":"2018-11-07 08:11:20","price":19.5496,"volume":3,"bid":19.5401,"ask":19.5496}
{"timestamp":"2018-11-07 08:18:45","price":19.5822,"volume":86,"bid":19.5719,"ask":19.5822}
{"timestamp":"2018-11-07 08:19:14","price":19.6338,"volume":4,"bid":19.6244,"ask":19.6442}
{"timestamp":"2018-11-07 08:20:34","price":19.6439,"volume":74,"bid":19.6341,"ask":19.6548}
{"timestamp":"2018-11-07 08:22:32","price":19.5813,"volume":83,"bid":19.5714,"ask":19.5813}
{"timestamp":"2018-11-07 08:25:56","price":19.5592,"volume":1,"bid":19.5592,"ask":19.5697}
{"timestamp":"2018-11-07 08:26:11","price":19.5787,"volume":3,"bid":19.5689,"ask":19.5787}
{"timestamp":"2018-11-07 08:28:57","price":19.6417,"volume":72,"bid":19.6316,"ask":19.652}
{"timestamp":"2018-11-07 08:29:20","price":19.5754,"volume":55,"bid":19.5655,"ask":19.5754}
{"timestamp":"2018-11-07 08:30:13","price":19.5686,"volume":5,"bid":19.5583,"ask":19.5686}
{"timestamp":"2018-11-07 08:34:09","price":19.5896,"volume":12,"bid":19.5896,"ask":19.5993}
{"timestamp":"2018-11-07 08:36:19","price":19.6238,"volume":2,"bid":19.6136,"ask":19.6333}
{"timestamp":"2018-11-07 08:36:51","price":19.5518,"volume":68,"bid":19.5419,"ask":19.5609}
{"timestamp":"2018-11-07 08:37:56","price":19.6196,"volume":4,"bid":19.6097,"ask":19.6296}
{"timestamp":"2018-11-07 08:38:32","price":19.552,"volume":409,"bid":19.5415,"ask":19.5616}
{"timestamp":"2018-11-07 08:38:32","price":19.5826,"volume":76,"bid":19.5724,"ask":19.5917}
{"timestamp":"2018-11-07 08:44:57","price":19.6197,"volume":3,"bid":19.6197,"ask":19.63}
{"timestamp":"2018-11-07 08:53:20","price":19.6509,"volume":53,"bid":19.6509,"ask":19.6613}
{"timestamp":"2018-11-07 08:53:48","price":19.6463,"volume":47,"bid":19.6367,"ask":19.6565}
{"timestamp":"2018-11-07 08:55:25","price":19.6694,"volume":8,"bid":19.6694,"ask":19.6793}
{"timestamp":"2018-11-07 08:56:34","price":19.6107,"volume":209,"bid":19.6107,"ask":19.6212}
{"timestamp":"2018-11-07 08:57:23","price":19.5873,"volume":86,"bid":19.578,"ask":19.5873}
{"timestamp":"2018-11-07 08:57:23","price":19.6166,"volume":14,"bid":19.6166,"ask":19.627}
{"timestamp":"2018-11-07 08:59:20","price":19.5878,"volume":5,"bid":19.5878,"ask":19.598}
{"timestamp":"2018-11-07 08:59:46","price":19.6229,"volume":11,"bid":19.6133,"ask":19.6229}
{"timestamp":"2018-11-07 09:06:28","price":19.5243,"volume":6,"bid":19.5154,"ask":19.5343}
{"timestamp":"2018-11-07 09:09:52","price":19.5686,"volume":1,"bid":19.5592,"ask":19.5686}
{"timestamp":"2018-11-07 09:11:21","price":19.5368,"volume":32,"bid":19.5261,"ask":19.5465}
{"timestamp":"2018-11-07 09:13:22","price":19.654,"volume":13,"bid":19.654,"ask":19.6636}
{"timestamp":"2018-11-07 09:17:34","price":19.6339,"volume":22,"bid":19.6225,"ask":19.6339}
{"timestamp":"2018-11-07 09:18:40","price":19.5372,"volume":820,"bid":19.5269,"ask":19.5372}
{"timestamp":"2018-11-07 09:20:04","price":19.6447,"volume":8,"bid":19.6343,"ask":19.6547}
{"timestamp":"2018-11-07 09:20:29","price":19.5686,"volume":7,"bid":19.559,"ask":19.5789}
{"timestamp":"2018-11-07 09:27:21","price":19.5072,"volume":10,"bid":19.4976,"ask":19.5173}
{"timestamp":"2018-11-07 09:32:25","price":19.5428,"volume":548,"bid":19.5428,"ask":19.5529}
{"timestamp":"2018-11-07 09:34:42","price":19.6703,"volume":36,"bid":19.6703,"ask":19.6805}
{"timestamp":"2018-11-07 09:36:26","price":19.5612,"volume":23,"bid":19.5513,"ask":19.5721}
{"timestamp":"2018-11-07 09:38:31","price":19.5786,"volume":262,"bid":19.5683,"ask":19.5879}
{"timestamp":"2018-11-07 09:42:22","price":19.6029,"volume":3,"bid":19.6029,"ask":19.6135}
{"timestamp":"2018-11-07 09:45:33","price":19.6825,"volume":19,"bid":19.6825,"ask":19.6919}
{"timestamp":"2018-11-07 09:46:00","price":19.6885,"volume":30,"bid":19.6783,"ask":19.6984}
{"timestamp":"2018-11-07 09:47:05","price":19.6238,"volume":14,"bid":19.6134,"ask":19.6349}
{"timestamp":"2018-11-07 09:47:08","price":19.6531,"volume":54,"bid":19.6425,"ask":19.6531}
{"timestamp":"2018-11-07 09:47:09","price":19.6571,"volume":11,"bid":19.6469,"ask":19.6571}
{"timestamp":"2018-11-07 09:47:09","price":19.6052,"volume":6,"bid":19.6052,"ask":19.6151}
{"timestamp":"2018-11-07 09:48:02","price":19.5817,"volume":60,"bid":19.5718,"ask":19.5912}
{"timestamp":"2018-11-07 09:52:26","price":19.6335,"volume":94,"bid":19.6238,"ask":19.644}
{"timestamp":"2018-11-07 09:53:22","price":19.5885,"volume":77,"bid":19.5786,"ask":19.5885}
{"timestamp":"2018-11-07 09:54:31","price":19.6442,"volume":165,"bid":19.6346,"ask":19.6543}
{"timestamp":"2018-11-07 09:54:51","price":19.6024,"volume":4,"bid":19.5917,"ask":19.6124}
{"timestamp":"2018-11-07 09:57:05","price":19.6819,"volume":197,"bid":19.6722,"ask":19.6819}
{"timestamp":"2018-11-07 09:57:58","price":19.6734,"volume":2,"bid":19.6637,"ask":19.6836}
{"timestamp":"2018-11-07 10:03:33","price":19.6557,"volume":698,"bid":19.6461,"ask":19.6648}
{"timestamp":"2018-11-07 10:04:28","price":19.6478,"volume":27,"bid":19.6478,"ask":19.658}
{"timestamp":"2018-11-07 10:06:15","price":19.6189,"volume":221,"bid":19.609,"ask":19.6189}
{"timestamp":"2018-11-07 10:09:32","price":19.627,"volume":54,"bid":19.6171,"ask":19.6374}
{"timestamp":"2018-11-07 10:10:42","price":19.5815,"volume":86,"bid":19.5717,"ask":19.5914}
{"timestamp":"2018-11-07 10:13:58","price":19.6955,"volume":77,"bid":19.6848,"ask":19.706}
{"timestamp":"2018-11-07 10:22:32","price":19.6689,"volume":10,"bid":19.6586,"ask":19.6787}
{"timestamp":"2018-11-07 10:25:51","price":19.6134,"volume":583,"bid":19.6029,"ask":19.6242}
{"timestamp":"2018-11-07 10:35:23","price":19.6519,"volume":14,"bid":19.6418,"ask":19.6519}
{"timestamp":"2018-11-07 10:35:43","price":19.5936,"volume":1390,"bid":19.5848,"ask":19.6032}
{"timestamp":"2018-11-07 10:35:43","price":19.6181,"volume":422,"bid":19.6181,"ask":19.6278}
{"timestamp":"2018-11-07 10:36:24","price":19.6839,"volume":82,"bid":19.6739,"ask":19.6929}
{"timestamp":"2018-11-07 10:37:15","price":19.6241,"volume":82,"bid":19.614,"ask":19.6348}
{"timestamp":"2018-11-07 10:42:53","price":19.6466,"volume":157,"bid":19.6365,"ask":19.6568}
{"timestamp":"2018-11-07 10:43:11","price":19.7064,"volume":820,"bid":19.6964,"ask":19.7064}
{"timestamp":"2018-11-07 10:43:52","price":19.6675,"volume":33,"bid":19.6565,"ask":19.6675}
{"timestamp":"2018-11-07 10:43:52","price":19.6839,"volume":7,"bid":19.6839,"ask":19.6944}
{"timestamp":"2018-11-07 10:44:46","price":19.6118,"volume":33,"bid":19.6031,"ask":19.6118}
{"timestamp":"2018-11-07 10:47:00","price":19.6963,"volume":5,"bid":19.6864,"ask":19.706}
{"timestamp":"2018-11-07 10:48:34","price":19.6903,"volume":598,"bid":19.6797,"ask":19.6903}
{"timestamp":"2018-11-07 10:52:31","price":19.6929,"volume":119,"bid":19.6828,"ask":19.6929}
{"timestamp":"2018-11-07 10:55:13","price":19.7115,"volume":4,"bid":19.7017,"ask":19.7217}
{"timestamp":"2018-11-07 10:56:01","price":19.7249,"volume":181,"bid":19.7145,"ask":19.7249}
{"timestamp":"2018-11-07 10:57:40","price":19.6489,"volume":77,"bid":19.6385,"ask":19.6598}
{"timestamp":"2018-11-07 10:58:54","price":19.6827,"volume":1,"bid":19.6724,"ask":19.6827}
{"timestamp":"2018-11-07 10:59:41","price":19.6671,"volume":55,"bid":19.6568,"ask":19.6671}
{"timestamp":"2018-11-07 11:01:24","price":19.6607,"volume":328,"bid":19.6507,"ask":19.671}
{"timestamp":"2018-11-07 11:01:25","price":19.6937,"volume":895,"bid":19.6837,"ask":19.7041}
{"timestamp":"2018-11-07 11:03:14","price":19.6368,"volume":43,"bid":19.6266,"ask":19.6471}
{"timestamp":"2018-11-07 11:03:15","price":19.7717,"volume":5,"bid":19.761,"ask":19.7825}
{"timestamp":"2018-11-07 11:03:23","price":19.7497,"volume":272,"bid":19.7497,"ask":19.7603}
{"timestamp":"2018-11-07 11:03:26","price":19.7456,"volume":31,"bid":19.7353,"ask":19.7552}
{"timestamp":"2018-11-07 11:03:29","price":19.7386,"volume":4,"bid":19.7386,"ask":19.7482}
{"timestamp":"2018-11-07 11:03:29","price":19.7628,"volume":245,"bid":19.7529,"ask":19.7721}
{"timestamp":"2018-11-07 11:03:35","price":19.7573,"volume":58,"bid":19.7573,"ask":19.7678}
{"timestamp":"2018-11-07 11:05:51","price":19.7373,"volume":26,"bid":19.7276,"ask":19.7469}
{"timestamp":"2018-11-07 11:06:26","price":19.7466,"volume":811,"bid":19.7466,"ask":19.7569}
{"timestamp":"2018-11-07 11:08:27","price":19.6344,"volume":59,"bid":19.6247,"ask":19.6443}
{"timestamp":"2018-11-07 11:09:45","price":19.7245,"volume":29,"bid":19.7148,"ask":19.7349}
{"timestamp":"2018-11-07 11:10:35","price":19.6537,"volume":72,"bid":19.6537,"ask":19.6641}
{"timestamp":"2018-11-07 11:12:21","price":19.7525,"volume":55,"bid":19.7525,"ask":19.762}
{"timestamp":"2018-11-07 11:14:41","price":19.7233,"volume":1968,"bid":19.7233,"ask":19.7333}
{"timestamp":"2018-11-07 11:15:24","price":19.6915,"volume":9,"bid":19.6915,"ask":19.7018}
{"timestamp":"2018-11-07 11:17:16","price":19.6983,"volume":18,"bid":19.6883,"ask":19.7083}
{"timestamp":"2018-11-07 11:20:37","price":19.7172,"volume":4,"bid":19.7075,"ask":19.7275}
{"timestamp":"2018-11-07 11:21:22","price":19.6689,"volume":13,"bid":19.6689,"ask":19.6786}
{"timestamp":"2018-11-07 11:22:07","price":19.765,"volume":15,"bid":19.7546,"ask":19.7757}
{"timestamp":"2018-11-07 11:24:10","price":19.7629,"volume":1,"bid":19.7531,"ask":19.7629}
{"timestamp":"2018-11-07 11:28:32","price":19.6889,"volume":154,"bid":19.6785,"ask":19.6889}
{"timestamp":"2018-11-07 11:29:08","price":19.707,"volume":35,"bid":19.6966,"ask":19.707}
{"timestamp":"2018-11-07 11:31:50","price":19.6745,"volume":717,"bid":19.6745,"ask":19.684}
{"timestamp":"2018-11-07 11:34:31","price":19.665,"volume":78,"bid":19.6547,"ask":19.6756}
{"timestamp":"2018-11-07 11:35:41","price":19.6886,"volume":164,"bid":19.6791,"ask":19.6986}
{"timestamp":"2018-11-07 11:36:19","price":19.6731,"volume":7,"bid":19.6632,"ask":19.6829}
{"timestamp":"2018-11-07 11:38:03","price":19.6521,"volume":11,"bid":19.6416,"ask":19.6521}
{"timestamp":"2018-11-07 11:38:53","price":19.7211,"volume":2,"bid":19.7211,"ask":19.7309}
{"timestamp":"2018-11-07 11:40:41","price":19.6989,"volume":939,"bid":19.6989,"ask":19.7082}
{"timestamp":"2018-11-07 11:42:04","price":19.7506,"volume":3,"bid":19.7411,"ask":19.7608}
{"timestamp":"2018-11-07 11:43:44","price":19.7023,"volume":657,"bid":19.7023,"ask":19.7132}
{"timestamp":"2018-11-07 11:46:47","price":19.7597,"volume":163,"bid":19.7499,"ask":19.7597}
{"timestamp":"2018-11-07 11:47:25","price":19.6889,"volume":87,"bid":19.6789,"ask":19.6991}
{"timestamp":"2018-11-07 11:52:20","price":19.6829,"volume":20,"bid":19.6739,"ask":19.6933}
{"timestamp":"2018-11-07 11:52:28","price":19.654,"volume":4,"bid":19.6428,"ask":19.6639}
{"timestamp":"2018-11-07 12:00:00","price":19.6675,"volume":6,"bid":19.6582,"ask":19.6781}
{"timestamp":"2018-11-07 12:00:40","price":19.6074,"volume":2,"bid":19.6074,"ask":19.6168}
{"timestamp":"2018-11-07 12:01:13","price":19.6512,"volume":21,"bid":19.6417,"ask":19.6611}
{"timestamp":"2018-11-07 12:02:07","price":19.6896,"volume":7,"bid":19.6787,"ask":19.6896}
{"timestamp":"2018-11-07 12:02:52","price":19.645,"volume":42,"bid":19.6349,"ask":19.6543}
{"timestamp":"2018-11-07 12:04:03","price":19.6822,"volume":58,"bid":19.6723,"ask":19.6928}
{"timestamp":"2018-11-07 12:05:05","price":19.6291,"volume":7,"bid":19.6193,"ask":19.6386}
{"timestamp":"2018-11-07 12:05:30","price":19.6775,"volume":17,"bid":19.6676,"ask":19.6775}
{"timestamp":"2018-11-07 12:06:17","price":19.6598,"volume":17,"bid":19.6598,"ask":19.67}
{"timestamp":"2018-11-07 12:07:26","price":19.7036,"volume":124,"bid":19.6938,"ask":19.7036}
{"timestamp":"2018-11-07 12:07:29","price":19.6916,"volume":7,"bid":19.6826,"ask":19.7008}
{"timestamp":"2018-11-07 12:09:28","price":19.6953,"volume":29,"bid":19.6845,"ask":19.7052}
{"timestamp":"2018-11-07 12:13:26","price":19.7528,"volume":48,"bid":19.7434,"ask":19.7621}
{"timestamp":"2018-11-07 12:14:04","price":19.79,"volume":2,"bid":19.7798,"ask":19.7995}
{"timestamp":"2018-11-07 12:14:52","price":19.7041,"volume":11,"bid":19.6945,"ask":19.714}
{"timestamp":"2018-11-07 12:20:41","price":19.7537,"volume":24,"bid":19.7537,"ask":19.7636}
{"timestamp":"2018-11-07 12:26:26","price":19.7213,"volume":816,"bid":19.7107,"ask":19.7213}
{"timestamp":"2018-11-07 12:27:35","price":19.6896,"volume":820,"bid":19.6896,"ask":19.6998}
{"timestamp":"2018-11-07 12:32:11","price":19.6937,"volume":986,"bid":19.6835,"ask":19.6937}
{"timestamp":"2018-11-07 12:33:26","price":19.7062,"volume":4,"bid":19.6959,"ask":19.7062}
{"timestamp":"2018-11-07 12:35:53","price":19.6317,"volume":30,"bid":19.6317,"ask":19.641}
{"timestamp":"2018-11-07 12:36:50","price":19.6667,"volume":146,"bid":19.6563,"ask":19.6667}
{"timestamp":"2018-11-07 12:37:26","price":19.7042,"volume":49,"bid":19.7042,"ask":19.7146}
{"timestamp":"2018-11-07 12:38:01","price":19.6749,"volume":146,"bid":19.6653,"ask":19.6749}
{"timestamp":"2018-11-07 12:39:27","price":19.6845,"volume":129,"bid":19.6746,"ask":19.6947}
{"timestamp":"2018-11-07 12:41:26","price":19.6155,"volume":29,"bid":19.6055,"ask":19.6155}
{"timestamp":"2018-11-07 12:47:27","price":19.6899,"volume":13,"bid":19.6797,"ask":19.6999}
{"timestamp":"2018-11-07 12:47:30","price":19.6379,"volume":56,"bid":19.6273,"ask":19.6479}
{"timestamp":"2018-11-07 12:49:00","price":19.6903,"volume":27,"bid":19.6808,"ask":19.6903}
{"timestamp":"2018-11-07 12:49:27","price":19.6923,"volume":13,"bid":19.683,"ask":19.6923}
{"timestamp":"2018-11-07 12:57:27","price":19.6999,"volume":4,"bid":19.6902,"ask":19.7098}
{"timestamp":"2018-11-07 12:58:20","price":19.6285,"volume":9,"bid":19.6184,"ask":19.6381}
{"timestamp":"2018-11-07 12:59:27","price":19.6966,"volume":2,"bid":19.6966,"ask":19.707}
{"timestamp":"2018-11-07 13:02:50","price":19.6455,"volume":86,"bid":19.6363,"ask":19.656}
{"timestamp":"2018-11-07 13:04:30","price":19.6738,"volume":6,"bid":19.6631,"ask":19.6831}
{"timestamp":"2018-11-07 13:04:37","price":19.6502,"volume":202,"bid":19.6389,"ask":19.6502}
{"timestamp":"2018-11-07 13:05:11","price":19.6957,"volume":6,"bid":19.6848,"ask":19.705}
{"timestamp":"2018-11-07 13:05:17","price":19.6683,"volume":57,"bid":19.6584,"ask":19.6786}
{"timestamp":"2018-11-07 13:05:27","price":19.675,"volume":12,"bid":19.675,"ask":19.6849}
{"timestamp":"2018-11-07 13:13:27","price":19.638,"volume":29,"bid":19.6285,"ask":19.6472}
{"timestamp":"2018-11-07 13:15:27","price":19.6368,"volume":4,"bid":19.6266,"ask":19.6368}
{"timestamp":"2018-11-07 13:20:31","price":19.6709,"volume":46,"bid":19.6709,"ask":19.6806}
{"timestamp":"2018-11-07 13:21:07","price":19.6831,"volume":21,"bid":19.6729,"ask":19.6928}
{"timestamp":"2018-11-07 13:21:35","price":19.6947,"volume":20,"bid":19.6844,"ask":19.7058}
{"timestamp":"2018-11-07 13:27:38","price":19.7056,"volume":29,"bid":19.6962,"ask":19.7056}
{"timestamp":"2018-11-07 13:29:53","price":19.745,"volume":30,"bid":19.7346,"ask":19.7549}
{"timestamp":"2018-11-07 13:30:23","price":19.6997,"volume":12,"bid":19.691,"ask":19.7092}
{"timestamp":"2018-11-07 13:30:56","price":19.6917,"volume":2,"bid":19.6815,"ask":19.7019}
{"timestamp":"2018-11-07 13:38:05","price":19.6674,"volume":26,"bid":19.6579,"ask":19.6783}
{"timestamp":"2018-11-07 13:39:18","price":19.6866,"volume":90,"bid":19.6775,"ask":19.6866}
{"timestamp":"2018-11-07 13:39:18","price":19.7107,"volume":33,"bid":19.7012,"ask":19.7206}
{"timestamp":"2018-11-07 13:39:54","price":19.6681,"volume":52,"bid":19.6681,"ask":19.6788}
{"timestamp":"2018-11-07 13:41:04","price":19.6279,"volume":29,"bid":19.6174,"ask":19.6382}
{"timestamp":"2018-11-07 13:42:11","price":19.7028,"volume":46,"bid":19.7028,"ask":19.7122}
{"timestamp":"2018-11-07 13:43:18","price":19.766,"volume":20,"bid":19.7563,"ask":19.7758}
{"timestamp":"2018-11-07 13:43:19","price":19.6742,"volume":16,"bid":19.6638,"ask":19.6841}
{"timestamp":"2018-11-07 13:43:28","price":19.708,"volume":43,"bid":19.6985,"ask":19.708}
{"timestamp":"2018-11-07 13:45:11","price":19.6544,"volume":2,"bid":19.6447,"ask":19.6544}
{"timestamp":"2018-11-07 13:48:19","price":19.6637,"volume":531,"bid":19.6535,"ask":19.6735}
{"timestamp":"2018-11-07 13:50:53","price":19.6693,"volume":38,"bid":19.6592,"ask":19.68}
{"timestamp":"2018-11-07 13:51:57","price":19.7526,"volume":41,"bid":19.7419,"ask":19.7622}
{"timestamp":"2018-11-07 13:52:47","price":19.614,"volume":86,"bid":19.6047,"ask":19.6242}
{"timestamp":"2018-11-07 13:52:47","price":19.7065,"volume":138,"bid":19.6956,"ask":19.7159}
{"timestamp":"2018-11-07 13:53:21","price":19.6634,"volume":7,"bid":19.6535,"ask":19.6728}
{"timestamp":"2018-11-07 13:55:07","price":19.653,"volume":47,"bid":19.653,"ask":19.6639}
{"timestamp":"2018-11-07 13:58:34","price":19.6807,"volume":4,"bid":19.6715,"ask":19.6807}
{"timestamp":"2018-11-07 14:01:57","price":19.571,"volume":37,"bid":19.5607,"ask":19.581}
{"timestamp":"2018-11-07 14:02:43","price":19.672,"volume":490,"bid":19.6619,"ask":19.6828}
{"timestamp":"2018-11-07 14:05:46","price":19.6714,"volume":5,"bid":19.662,"ask":19.6813}
{"timestamp":"2018-11-07 14:07:29","price":19.6198,"volume":21,"bid":19.6102,"ask":19.6198}
{"timestamp":"2018-11-07 14:08:14","price":19.6495,"volume":17,"bid":19.64,"ask":19.6495}
{"timestamp":"2018-11-07 14:14:22","price":19.654,"volume":41,"bid":19.6442,"ask":19.6648}
{"timestamp":"2018-11-07 14:17:56","price":19.6718,"volume":11,"bid":19.6718,"ask":19.6814}
{"timestamp":"2018-11-07 14:20:02","price":19.6574,"volume":820,"bid":19.647,"ask":19.6673}
{"timestamp":"2018-11-07 14:20:20","price":19.6357,"volume":820,"bid":19.6268,"ask":19.6357}
{"timestamp":"2018-11-07 14:20:52","price":19.6733,"volume":39,"bid":19.6633,"ask":19.6833}
{"timestamp":"2018-11-07 14:21:29","price":19.6608,"volume":14,"bid":19.6518,"ask":19.6608}
{"timestamp":"2018-11-07 14:23:48","price":19.6742,"volume":17,"bid":19.6643,"ask":19.6742}
{"timestamp":"2018-11-07 14:35:50","price":19.651,"volume":16,"bid":19.6416,"ask":19.6603}
{"timestamp":"2018-11-07 14:36:23","price":19.6793,"volume":16,"bid":19.6793,"ask":19.69}
{"timestamp":"2018-11-07 14:42:08","price":19.6853,"volume":7,"bid":19.6753,"ask":19.6949}
{"timestamp":"2018-11-07 14:43:54","price":19.7081,"volume":321,"bid":19.6982,"ask":19.7081}
{"timestamp":"2018-11-07 14:48:12","price":19.668,"volume":6,"bid":19.6585,"ask":19.6777}
{"timestamp":"2018-11-07 14:48:19","price":19.7199,"volume":10,"bid":19.7199,"ask":19.7292}
{"timestamp":"2018-11-07 14:49:24","price":19.7183,"volume":1001,"bid":19.7081,"ask":19.7183}
{"timestamp":"2018-11-07 14:49:51","price":19.7529,"volume":135,"bid":19.743,"ask":19.7623}
{"timestamp":"2018-11-07 15:09:59","price":19.7446,"volume":248,"bid":19.7344,"ask":19.7541}
{"timestamp":"2018-11-07 15:10:42","price":19.7094,"volume":25,"bid":19.6997,"ask":19.719}
{"timestamp":"2018-11-07 15:11:45","price":19.7325,"volume":56,"bid":19.7218,"ask":19.7433}
{"timestamp":"2018-11-07 15:11:45","price":19.7311,"volume":2,"bid":19.7311,"ask":19.7407}
{"timestamp":"2018-11-07 15:11:56","price":19.7016,"volume":60,"bid":19.6916,"ask":19.7016}
{"timestamp":"2018-11-07 15:12:32","price":19.6894,"volume":132,"bid":19.6795,"ask":19.6894}
{"timestamp":"2018-11-07 15:14:30","price":19.7606,"volume":30,"bid":19.7514,"ask":19.7709}
{"timestamp":"2018-11-07 15:16:11","price":19.7338,"volume":132,"bid":19.7244,"ask":19.7445}
{"timestamp":"2018-11-07 15:16:12","price":19.6968,"volume":5,"bid":19.6868,"ask":19.6968}
{"timestamp":"2018-11-07 15:16:18","price":19.7461,"volume":91,"bid":19.7351,"ask":19.7461}
{"timestamp":"2018-11-07 15:16:39","price":19.695,"volume":12,"bid":19.6852,"ask":19.7037}
{"timestamp":"2018-11-07 15:17:03","price":19.7444,"volume":820,"bid":19.7444,"ask":19.7541}
{"timestamp":"2018-11-07 15:17:34","price":19.6955,"volume":119,"bid":19.6859,"ask":19.6955}
{"timestamp":"2018-11-07 15:18:13","price":19.6836,"volume":50,"bid":19.674,"ask":19.6941}
{"timestamp":"2018-11-07 15:18:13","price":19.6858,"volume":328,"bid":19.6759,"ask":19.6959}
{"timestamp":"2018-11-07 15:20:38","price":19.7403,"volume":331,"bid":19.7302,"ask":19.7506}
{"timestamp":"2018-11-07 15:21:12","price":19.7071,"volume":15,"bid":19.6968,"ask":19.7168}
{"timestamp":"2018-11-07 15:28:43","price":19.685,"volume":11,"bid":19.6752,"ask":19.6955}
{"timestamp":"2018-11-07 15:32:37","price":19.7245,"volume":22,"bid":19.7245,"ask":19.7347}
{"timestamp":"2018-11-07 15:34:30","price":19.7285,"volume":328,"bid":19.7182,"ask":19.7386}
{"timestamp":"2018-11-07 15:35:11","price":19.7135,"volume":820,"bid":19.7035,"ask":19.7135}
{"timestamp":"2018-11-07 15:36:09","price":19.76,"volume":32,"bid":19.7505,"ask":19.76}
{"timestamp":"2018-11-07 15:37:38","price":19.7452,"volume":12,"bid":19.7356,"ask":19.7552}
{"timestamp":"2018-11-07 15:38:23","price":19.7257,"volume":4,"bid":19.7164,"ask":19.7356}
{"timestamp":"2018-11-07 15:39:32","price":19.7871,"volume":31,"bid":19.7766,"ask":19.7975}
{"timestamp":"2018-11-07 15:39:34","price":19.7788,"volume":2,"bid":19.7788,"ask":19.7892}
{"timestamp":"2018-11-07 15:40:07","price":19.8022,"volume":390,"bid":19.8022,"ask":19.8124}
{"timestamp":"2018-11-07 15:40:12","price":19.8707,"volume":911,"bid":19.8605,"ask":19.8804}
{"timestamp":"2018-11-07 15:40:23","price":19.9157,"volume":1951,"bid":19.9157,"ask":19.9258}
{"timestamp":"2018-11-07 15:40:23","price":19.8909,"volume":8,"bid":19.8806,"ask":19.8909}
{"timestamp":"2018-11-07 15:40:27","price":19.8418,"volume":135,"bid":19.833,"ask":19.8528}
{"timestamp":"2018-11-07 15:40:29","price":19.9014,"volume":144,"bid":19.8927,"ask":19.9119}
{"timestamp":"2018-11-07 15:40:32","price":19.9775,"volume":2296,"bid":19.9671,"ask":19.9775}
{"timestamp":"2018-11-07 15:40:38","price":19.8659,"volume":70,"bid":19.8559,"ask":19.8659}
{"timestamp":"2018-11-07 15:40:38","price":19.9421,"volume":20,"bid":19.9421,"ask":19.9518}
{"timestamp":"2018-11-07 15:40:39","price":19.9111,"volume":127,"bid":19.9008,"ask":19.9216}
{"timestamp":"2018-11-07 15:40:41","price":19.9935,"volume":25,"bid":19.9935,"ask":20.0035}
{"timestamp":"2018-11-07 15:40:43","price":19.9201,"volume":134,"bid":19.9106,"ask":19.9304}
{"timestamp":"2018-11-07 15:40:44","price":19.9368,"volume":1,"bid":19.9257,"ask":19.9475}
{"timestamp":"2018-11-07 15:40:48","price":19.9452,"volume":4,"bid":19.9353,"ask":19.9556}
{"timestamp":"2018-11-07 15:40:49","price":19.9548,"volume":8,"bid":19.9548,"ask":19.9647}
{"timestamp":"2018-11-07 15:40:51","price":19.9429,"volume":1,"bid":19.9429,"ask":19.953}
{"timestamp":"2018-11-07 15:40:52","price":19.9438,"volume":25,"bid":19.9333,"ask":19.9438}
{"timestamp":"2018-11-07 15:40:52","price":19.9567,"volume":15,"bid":19.9466,"ask":19.9567}
{"timestamp":"2018-11-07 15:40:52","price":19.949,"volume":82,"bid":19.94,"ask":19.9591}
{"timestamp":"2018-11-07 15:41:20","price":20.0615,"volume":50,"bid":20.0508,"ask":20.0615}
{"timestamp":"2018-11-07 15:41:28","price":19.9713,"volume":2,"bid":19.9611,"ask":19.9821}
{"timestamp":"2018-11-07 15:41:29","price":19.9929,"volume":150,"bid":19.9929,"ask":20.0029}
{"timestamp":"2018-11-07 15:41:34","price":19.9203,"volume":47,"bid":19.9106,"ask":19.9203}
{"timestamp":"2018-11-07 15:41:45","price":19.9704,"volume":128,"bid":19.9606,"ask":19.9802}
{"timestamp":"2018-11-07 15:41:55","price":19.9199,"volume":89,"bid":19.9101,"ask":19.9199}
{"timestamp":"2018-11-07 15:41:56","price":19.8782,"volume":15,"bid":19.8782,"ask":19.8881}
{"timestamp":"2018-11-07 15:41:59","price":19.8947,"volume":3,"bid":19.8947,"ask":19.9049}
{"timestamp":"2018-11-07 15:42:07","price":19.8779,"volume":132,"bid":19.8679,"ask":19.8876}
{"timestamp":"2018-11-07 15:42:15","price":19.8991,"volume":20,"bid":19.8991,"ask":19.9089}
{"timestamp":"2018-11-07 15:42:16","price":19.9006,"volume":260,"bid":19.9006,"ask":19.91}
{"timestamp":"2018-11-07 15:42:19","price":19.8703,"volume":15,"bid":19.8703,"ask":19.881}
{"timestamp":"2018-11-07 15:42:30","price":19.9213,"volume":65,"bid":19.9213,"ask":19.9325}
{"timestamp":"2018-11-07 15:43:21","price":19.7969,"volume":25,"bid":19.7969,"ask":19.8071}
{"timestamp":"2018-11-07 15:43:26","price":19.7937,"volume":125,"bid":19.7835,"ask":19.7937}
{"timestamp":"2018-11-07 15:43:34","price":19.8043,"volume":32,"bid":19.7946,"ask":19.8145}
{"timestamp":"2018-11-07 15:43:41","price":19.7872,"volume":37,"bid":19.7767,"ask":19.7972}
{"timestamp":"2018-11-07 15:43:43","price":19.6933,"volume":3,"bid":19.683,"ask":19.7033}
{"timestamp":"2018-11-07 15:43:44","price":19.7147,"volume":86,"bid":19.7042,"ask":19.7147}
{"timestamp":"2018-11-07 15:43:59","price":19.6961,"volume":43,"bid":19.6862,"ask":19.7065}
{"timestamp":"2018-11-07 15:44:02","price":19.6908,"volume":25,"bid":19.6801,"ask":19.7011}
{"timestamp":"2018-11-07 15:44:15","price":19.6769,"volume":10,"bid":19.6769,"ask":19.687}
{"timestamp":"2018-11-07 15:44:16","price":19.7073,"volume":7,"bid":19.7073,"ask":19.7178}
{"timestamp":"2018-11-07 15:44:23","price":19.7265,"volume":7,"bid":19.7265,"ask":19.736}
{"timestamp":"2018-11-07 15:44:32","price":19.7237,"volume":14,"bid":19.7237,"ask":19.7336}
{"timestamp":"2018-11-07 15:44:37","price":19.7339,"volume":365,"bid":19.7339,"ask":19.7439}
{"timestamp":"2018-11-07 15:44:48","price":19.7076,"volume":7,"bid":19.7076,"ask":19.7178}
{"timestamp":"2018-11-07 15:45:02","price":19.6739,"volume":83,"bid":19.6646,"ask":19.6739}
{"timestamp":"2018-11-07 15:45:09","price":19.7457,"volume":25,"bid":19.7357,"ask":19.756}
{"timestamp":"2018-11-07 15:45:15","price":19.7343,"volume":20,"bid":19.7246,"ask":19.7439}
{"timestamp":"2018-11-07 15:45:34","price":19.7873,"volume":25,"bid":19.7769,"ask":19.7968}
{"timestamp":"2018-11-07 15:45:35","price":19.7838,"volume":60,"bid":19.7735,"ask":19.7838}
{"timestamp":"2018-11-07 15:45:37","price":19.7647,"volume":91,"bid":19.7549,"ask":19.7743}
{"timestamp":"2018-11-07 15:45:40","price":19.8084,"volume":19,"bid":19.7991,"ask":19.8183}
{"timestamp":"2018-11-07 15:45:52","price":19.7502,"volume":557,"bid":19.741,"ask":19.7607}
{"timestamp":"2018-11-07 15:46:08","price":19.7009,"volume":7,"bid":19.6907,"ask":19.7104}
{"timestamp":"2018-11-07 15:46:09","price":19.7283,"volume":7,"bid":19.7194,"ask":19.7383}
{"timestamp":"2018-11-07 15:46:14","price":19.7593,"volume":6,"bid":19.7493,"ask":19.7593}
{"timestamp":"2018-11-07 15:46:28","price":19.7346,"volume":25,"bid":19.7254,"ask":19.7448}
{"timestamp":"2018-11-07 15:47:05","price":19.7759,"volume":189,"bid":19.7658,"ask":19.7759}
{"timestamp":"2018-11-07 15:47:13","price":19.7181,"volume":119,"bid":19.7086,"ask":19.7275}
{"timestamp":"2018-11-07 15:47:32","price":19.7858,"volume":4,"bid":19.7756,"ask":19.7947}
{"timestamp":"2018-11-07 15:48:24","price":19.6789,"volume":6,"bid":19.6691,"ask":19.6789}
{"timestamp":"2018-11-07 15:48:26","price":19.7421,"volume":133,"bid":19.7315,"ask":19.7513}
{"timestamp":"2018-11-07 15:48:35","price":19.6995,"volume":173,"bid":19.6894,"ask":19.7093}
{"timestamp":"2018-11-07 15:48:43","price":19.7101,"volume":2109,"bid":19.6998,"ask":19.7199}
{"timestamp":"2018-11-07 15:48:43","price":19.6652,"volume":656,"bid":19.6543,"ask":19.675}
{"timestamp":"2018-11-07 15:48:46","price":19.6561,"volume":1178,"bid":19.6561,"ask":19.6656}
{"timestamp":"2018-11-07 15:48:47","price":19.6711,"volume":5,"bid":19.6609,"ask":19.681}
{"timestamp":"2018-11-07 15:48:47","price":19.5731,"volume":3,"bid":19.5731,"ask":19.5826}
{"timestamp":"2018-11-07 15:48:55","price":19.6946,"volume":63,"bid":19.6855,"ask":19.7056}
{"timestamp":"2018-11-07 15:48:57","price":19.5909,"volume":3,"bid":19.5813,"ask":19.6005}
{"timestamp":"2018-11-07 15:49:07","price":19.7544,"volume":4,"bid":19.7452,"ask":19.7635}
{"timestamp":"2018-11-07 15:49:19","price":19.636,"volume":1321,"bid":19.6272,"ask":19.646}
{"timestamp":"2018-11-07 15:49:19","price":19.6422,"volume":477,"bid":19.6319,"ask":19.6422}
{"timestamp":"2018-11-07 15:50:26","price":19.6926,"volume":521,"bid":19.6831,"ask":19.6926}
{"timestamp":"2018-11-07 15:50:34","price":19.7115,"volume":122,"bid":19.7018,"ask":19.7205}
{"timestamp":"2018-11-07 15:51:06","price":19.7303,"volume":95,"bid":19.7197,"ask":19.7399}
{"timestamp":"2018-11-07 15:51:42","price":19.6359,"volume":328,"bid":19.6359,"ask":19.6458}
{"timestamp":"2018-11-07 15:51:51","price":19.7086,"volume":11,"bid":19.7086,"ask":19.7186}
{"timestamp":"2018-11-07 15:52:18","price":19.6416,"volume":7,"bid":19.6314,"ask":19.6515}
{"timestamp":"2018-11-07 15:52:53","price":19.6822,"volume":12,"bid":19.6719,"ask":19.6822}
{"timestamp":"2018-11-07 15:53:14","price":19.62,"volume":16,"bid":19.6102,"ask":19.6308}
{"timestamp":"2018-11-07 15:53:29","price":19.6802,"volume":328,"bid":19.6802,"ask":19.69}
{"timestamp":"2018-11-07 15:53:32","price":19.6491,"volume":1,"bid":19.6391,"ask":19.6491}
{"timestamp":"2018-11-07 15:55:20","price":19.6451,"volume":7,"bid":19.6451,"ask":19.654}
{"timestamp":"2018-11-07 15:55:55","price":19.6139,"volume":2,"bid":19.6036,"ask":19.624}
{"timestamp":"2018-11-07 15:57:11","price":19.7581,"volume":154,"bid":19.7477,"ask":19.7688}
{"timestamp":"2018-11-07 15:57:12","price":19.6916,"volume":7,"bid":19.6916,"ask":19.7017}
{"timestamp":"2018-11-07 15:57:52","price":19.703,"volume":228,"bid":19.703,"ask":19.713}
{"timestamp":"2018-11-07 15:58:28","price":19.754,"volume":18,"bid":19.754,"ask":19.7645}
{"timestamp":"2018-11-07 16:00:45","price":19.6476,"volume":1680,"bid":19.6476,"ask":19.6575}
{"timestamp":"2018-11-07 16:02:11","price":19.5469,"volume":17,"bid":19.5371,"ask":19.5574}
{"timestamp":"2018-11-07 16:03:12","price":19.6551,"volume":837,"bid":19.6444,"ask":19.6551}
{"timestamp":"2018-11-07 16:03:23","price":19.6849,"volume":680,"bid":19.6759,"ask":19.6849}
{"timestamp":"2018-11-07 16:03:50","price":19.6708,"volume":8,"bid":19.6606,"ask":19.6803}
{"timestamp":"2018-11-07 16:06:40","price":19.7048,"volume":1,"bid":19.6952,"ask":19.7146}
{"timestamp":"2018-11-07 16:06:54","price":19.6424,"volume":842,"bid":19.632,"ask":19.6522}
{"timestamp":"2018-11-07 16:06:58","price":19.6634,"volume":7,"bid":19.6535,"ask":19.6736}
{"timestamp":"2018-11-07 16:08:07","price":19.7267,"volume":54,"bid":19.7172,"ask":19.7267}
{"timestamp":"2018-11-07 16:10:20","price":19.6437,"volume":7,"bid":19.6337,"ask":19.6437}
{"timestamp":"2018-11-07 16:11:40","price":19.643,"volume":59,"bid":19.643,"ask":19.653}
{"timestamp":"2018-11-07 16:12:47","price":19.6149,"volume":455,"bid":19.6149,"ask":19.625}
{"timestamp":"2018-11-07 16:12:53","price":19.6278,"volume":10,"bid":19.6179,"ask":19.6378}
{"timestamp":"2018-11-07 16:12:54","price":19.6305,"volume":107,"bid":19.6203,"ask":19.6305}
{"timestamp":"2018-11-07 16:13:44","price":19.6709,"volume":1,"bid":19.6607,"ask":19.6796}
{"timestamp":"2018-11-07 16:14:15","price":19.6388,"volume":7,"bid":19.6284,"ask":19.6483}
{"timestamp":"2018-11-07 16:16:28","price":19.6087,"volume":632,"bid":19.598,"ask":19.619}
{"timestamp":"2018-11-07 16:16:33","price":19.6269,"volume":328,"bid":19.6175,"ask":19.6376}
{"timestamp":"2018-11-07 16:17:02","price":19.5581,"volume":8,"bid":19.5479,"ask":19.568}
{"timestamp":"2018-11-07 16:18:27","price":19.5789,"volume":3,"bid":19.5687,"ask":19.5789}
{"timestamp":"2018-11-07 16:19:01","price":19.6712,"volume":9,"bid":19.6712,"ask":19.6808}
{"timestamp":"2018-11-07 16:20:20","price":19.6283,"volume":5,"bid":19.6175,"ask":19.6388}
{"timestamp":"2018-11-07 16:20:30","price":19.6043,"volume":6,"bid":19.5942,"ask":19.6149}
{"timestamp":"2018-11-07 16:20:34","price":19.5851,"volume":2420,"bid":19.5755,"ask":19.5949}
{"timestamp":"2018-11-07 16:20:37","price":19.6101,"volume":1,"bid":19.5995,"ask":19.6101}
{"timestamp":"2018-11-07 16:20:44","price":19.5716,"volume":1,"bid":19.5615,"ask":19.5813}
{"timestamp":"2018-11-07 16:20:52","price":19.6144,"volume":12,"bid":19.6144,"ask":19.6252}
{"timestamp":"2018-11-07 16:21:01","price":19.6182,"volume":2,"bid":19.6084,"ask":19.6182}
{"timestamp":"2018-11-07 16:21:32","price":19.622,"volume":328,"bid":19.6118,"ask":19.6332}
{"timestamp":"2018-11-07 16:21:38","price":19.5696,"volume":319,"bid":19.5696,"ask":19.5788}
{"timestamp":"2018-11-07 16:21:45","price":19.627,"volume":50,"bid":19.627,"ask":19.6376}
{"timestamp":"2018-11-07 16:22:14","price":19.6002,"volume":328,"bid":19.59,"ask":19.61}
{"timestamp":"2018-11-07 16:22:26","price":19.6225,"volume":10,"bid":19.6225,"ask":19.6328}
{"timestamp":"2018-11-07 16:22:28","price":19.5772,"volume":49,"bid":19.5666,"ask":19.5882}
{"timestamp":"2018-11-07 16:22:56","price":19.6042,"volume":41,"bid":19.5938,"ask":19.6137}
{"timestamp":"2018-11-07 16:23:20","price":19.5968,"volume":1452,"bid":19.5968,"ask":19.607}
{"timestamp":"2018-11-07 16:23:26","price":19.6117,"volume":13,"bid":19.6015,"ask":19.6217}
{"timestamp":"2018-11-07 16:24:28","price":19.5882,"volume":4804,"bid":19.5772,"ask":19.5976}
{"timestamp":"2018-11-07 16:24:29","price":19.5906,"volume":820,"bid":19.5806,"ask":19.601}
{"timestamp":"2018-11-07 16:25:05","price":19.6432,"volume":6,"bid":19.6341,"ask":19.6524}
{"timestamp":"2018-11-07 16:25:19","price":19.6138,"volume":1,"bid":19.6034,"ask":19.6138}
{"timestamp":"2018-11-07 16:25:19","price":19.5751,"volume":1021,"bid":19.5658,"ask":19.5751}
{"timestamp":"2018-11-07 16:25:20","price":19.6639,"volume":1957,"bid":19.6639,"ask":19.6734}
{"timestamp":"2018-11-07 16:26:42","price":19.6079,"volume":397,"bid":19.6079,"ask":19.6183}
{"timestamp":"2018-11-07 16:27:39","price":19.6064,"volume":191,"bid":19.596,"ask":19.6064}
{"timestamp":"2018-11-07 16:29:22","price":19.6648,"volume":164,"bid":19.6648,"ask":19.6752}
{"timestamp":"2018-11-07 16:30:17","price":19.6343,"volume":124,"bid":19.6231,"ask":19.6442}
{"timestamp":"2018-11-07 16:31:21","price":19.6876,"volume":50,"bid":19.6876,"ask":19.6975}
{"timestamp":"2018-11-07 16:34:57","price":19.6149,"volume":2,"bid":19.6149,"ask":19.6251}
{"timestamp":"2018-11-07 16:35:31","price":19.6425,"volume":419,"bid":19.6425,"ask":19.652}
{"timestamp":"2018-11-07 16:37:41","price":19.7001,"volume":41,"bid":19.691,"ask":19.7096}
{"timestamp":"2018-11-07 16:41:25","price":19.5946,"volume":3,"bid":19.5846,"ask":19.6042}
{"timestamp":"2018-11-07 16:41:45","price":19.5866,"volume":185,"bid":19.576,"ask":19.5966}
{"timestamp":"2018-11-07 16:43:16","price":19.7509,"volume":79,"bid":19.7509,"ask":19.7609}
{"timestamp":"2018-11-07 16:43:20","price":19.6324,"volume":40,"bid":19.6222,"ask":19.6415}
{"timestamp":"2018-11-07 16:44:57","price":19.6059,"volume":9,"bid":19.5962,"ask":19.6059}
{"timestamp":"2018-11-07 16:49:11","price":19.6683,"volume":1119,"bid":19.6583,"ask":19.6784}
{"timestamp":"2018-11-07 16:49:11","price":19.5972,"volume":27,"bid":19.5972,"ask":19.6068}
{"timestamp":"2018-11-07 16:51:05","price":19.6587,"volume":7,"bid":19.6494,"ask":19.6587}
{"timestamp":"2018-11-07 16:59:15","price":19.6594,"volume":3,"bid":19.6594,"ask":19.6694}
{"timestamp":"2018-11-07 17:01:27","price":19.7131,"volume":1,"bid":19.7019,"ask":19.7227}
{"timestamp":"2018-11-07 17:03:20","price":19.6574,"volume":2,"bid":19.6475,"ask":19.6679}
{"timestamp":"2018-11-07 17:05:04","price":19.679,"volume":21,"bid":19.6696,"ask":19.679}
{"timestamp":"2018-11-07 17:13:10","price":19.608,"volume":210,"bid":19.5976,"ask":19.6179}
{"timestamp":"2018-11-07 17:13:10","price":19.6673,"volume":461,"bid":19.6583,"ask":19.6765}
{"timestamp":"2018-11-07 17:20:14","price":19.6731,"volume":4,"bid":19.6629,"ask":19.6731}
{"timestamp":"2018-11-07 17:28:22","price":19.7557,"volume":44,"bid":19.7446,"ask":19.7646}
{"timestamp":"2018-11-07 17:31:53","price":19.6399,"volume":246,"bid":19.6291,"ask":19.6494}
{"timestamp":"2018-11-07 17:32:29","price":19.7045,"volume":20,"bid":19.6946,"ask":19.7137}
{"timestamp":"2018-11-07 17:35:04","price":19.7589,"volume":370,"bid":19.749,"ask":19.7687}
{"timestamp":"2018-11-07 17:35:21","price":19.6941,"volume":70,"bid":19.6835,"ask":19.7044}
{"timestamp":"2018-11-07 17:36:31","price":19.7358,"volume":1675,"bid":19.7265,"ask":19.7358}
{"timestamp":"2018-11-07 17:36:33","price":19.7446,"volume":656,"bid":19.7356,"ask":19.7446}
{"timestamp":"2018-11-07 17:36:47","price":19.7605,"volume":328,"bid":19.7605,"ask":19.7717}
{"timestamp":"2018-11-07 17:37:28","price":19.7976,"volume":18,"bid":19.7976,"ask":19.8075}
{"timestamp":"2018-11-07 17:38:00","price":19.716,"volume":1202,"bid":19.716,"ask":19.7257}
{"timestamp":"2018-11-07 17:39:26","price":19.8322,"volume":4,"bid":19.8223,"ask":19.8427}
{"timestamp":"2018-11-07 17:39:28","price":19.8836,"volume":3651,"bid":19.8742,"ask":19.8935}
{"timestamp":"2018-11-07 17:39:42","price":19.8077,"volume":87,"bid":19.7978,"ask":19.8077}
{"timestamp":"2018-11-07 17:43:16","price":19.7946,"volume":133,"bid":19.7946,"ask":19.8045}
{"timestamp":"2018-11-07 17:45:33","price":19.8488,"volume":458,"bid":19.8488,"ask":19.8587}
{"timestamp":"2018-11-07 17:45:44","price":19.8908,"volume":40,"bid":19.8799,"ask":19.9019}
{"timestamp":"2018-11-07 17:46:22","price":19.8335,"volume":23,"bid":19.8335,"ask":19.8436}
{"timestamp":"2018-11-07 17:46:55","price":19.8827,"volume":43,"bid":19.8735,"ask":19.8932}
{"timestamp":"2018-11-07 17:49:54","price":19.9655,"volume":7,"bid":19.9543,"ask":19.9758}
{"timestamp":"2018-11-07 17:49:56","price":19.8473,"volume":122,"bid":19.8473,"ask":19.8581}
{"timestamp":"2018-11-07 17:51:28","price":19.9015,"volume":517,"bid":19.8909,"ask":19.9015}
{"timestamp":"2018-11-07 17:51:32","price":19.756,"volume":95,"bid":19.756,"ask":19.7661}
{"timestamp":"2018-11-07 17:51:57","price":19.7962,"volume":1,"bid":19.7962,"ask":19.8071}
{"timestamp":"2018-11-07 17:52:00","price":19.8753,"volume":139,"bid":19.8641,"ask":19.8753}
{"timestamp":"2018-11-07 17:57:15","price":19.827,"volume":14,"bid":19.8167,"ask":19.827}
{"timestamp":"2018-11-07 17:59:23","price":19.8976,"volume":6,"bid":19.8883,"ask":19.8976}
{"timestamp":"2018-11-07 17:59:31","price":19.8321,"volume":781,"bid":19.8225,"ask":19.8423}
{"timestamp":"2018-11-07 17:59:49","price":19.851,"volume":74,"bid":19.8411,"ask":19.8613}
{"timestamp":"2018-11-07 18:00:09","price":19.9354,"volume":7,"bid":19.9256,"ask":19.9354}
{"timestamp":"2018-11-07 18:00:11","price":19.9197,"volume":4,"bid":19.9197,"ask":19.9304}
{"timestamp":"2018-11-07 18:00:13","price":19.9138,"volume":328,"bid":19.9138,"ask":19.9239}
{"timestamp":"2018-11-07 18:00:40","price":19.9942,"volume":7,"bid":19.9942,"ask":20.0031}
{"timestamp":"2018-11-07 18:00:54","price":19.9426,"volume":7,"bid":19.933,"ask":19.9516}
{"timestamp":"2018-11-07 18:01:28","price":19.8847,"volume":260,"bid":19.8847,"ask":19.8956}
{"timestamp":"2018-11-07 18:01:28","price":19.8923,"volume":2765,"bid":19.8923,"ask":19.9032}
{"timestamp":"2018-11-07 18:01:34","price":19.8708,"volume":417,"bid":19.8708,"ask":19.8806}
{"timestamp":"2018-11-07 18:03:55","price":19.9852,"volume":328,"bid":19.9755,"ask":19.9953}
{"timestamp":"2018-11-07 18:04:33","price":19.9798,"volume":132,"bid":19.9798,"ask":19.9891}
{"timestamp":"2018-11-07 18:04:43","price":19.9276,"volume":7,"bid":19.9165,"ask":19.9378}
{"timestamp":"2018-11-07 18:04:50","price":19.9959,"volume":13,"bid":19.9862,"ask":20.0069}
{"timestamp":"2018-11-07 18:04:57","price":20.002,"volume":609,"bid":19.9922,"ask":20.0121}
{"timestamp":"2018-11-07 18:05:28","price":20.0192,"volume":10,"bid":20.0095,"ask":20.0282}
{"timestamp":"2018-11-07 18:05:45","price":19.9004,"volume":477,"bid":19.8909,"ask":19.9104}
{"timestamp":"2018-11-07 18:05:50","price":19.9408,"volume":328,"bid":19.9308,"ask":19.9501}
{"timestamp":"2018-11-07 18:07:29","price":19.9047,"volume":63,"bid":19.8946,"ask":19.9138}
{"timestamp":"2018-11-07 18:07:30","price":19.9429,"volume":647,"bid":19.9324,"ask":19.952}
{"timestamp":"2018-11-07 18:08:59","price":19.9936,"volume":24,"bid":19.9838,"ask":20.0035}
{"timestamp":"2018-11-07 18:10:03","price":19.9189,"volume":19,"bid":19.9189,"ask":19.9297}
{"timestamp":"2018-11-07 18:11:17","price":19.9634,"volume":2,"bid":19.9529,"ask":19.9741}
{"timestamp":"2018-11-07 18:13:42","price":19.9266,"volume":328,"bid":19.9266,"ask":19.937}
{"timestamp":"2018-11-07 18:14:53","price":19.9354,"volume":328,"bid":19.9354,"ask":19.9452}
{"timestamp":"2018-11-07 18:14:53","price":19.9848,"volume":181,"bid":19.9756,"ask":19.9948}
{"timestamp":"2018-11-07 18:15:42","price":19.8868,"volume":32,"bid":19.8767,"ask":19.8868}
{"timestamp":"2018-11-07 18:15:58","price":19.8844,"volume":14,"bid":19.8734,"ask":19.8946}
{"timestamp":"2018-11-07 18:16:24","price":19.8983,"volume":10,"bid":19.8885,"ask":19.8983}
{"timestamp":"2018-11-07 18:16:53","price":19.8783,"volume":16,"bid":19.8783,"ask":19.8878}
{"timestamp":"2018-11-07 18:18:15","price":19.8826,"volume":33,"bid":19.8826,"ask":19.8928}
{"timestamp":"2018-11-07 18:18:44","price":19.8816,"volume":122,"bid":19.8718,"ask":19.892}
{"timestamp":"2018-11-07 18:22:02","price":19.9301,"volume":170,"bid":19.9196,"ask":19.9301}
{"timestamp":"2018-11-07 18:25:32","price":19.9386,"volume":77,"bid":19.9286,"ask":19.9495}
{"timestamp":"2018-11-07 18:26:37","price":19.8747,"volume":197,"bid":19.8747,"ask":19.8849}
{"timestamp":"2018-11-07 18:29:30","price":19.8903,"volume":17,"bid":19.8803,"ask":19.8903}
{"timestamp":"2018-11-07 18:30:43","price":19.8799,"volume":122,"bid":19.8703,"ask":19.8897}
{"timestamp":"2018-11-07 18:33:09","price":19.8971,"volume":5,"bid":19.8875,"ask":19.8971}
{"timestamp":"2018-11-07 18:35:56","price":19.9865,"volume":80,"bid":19.977,"ask":19.9865}
{"timestamp":"2018-11-07 18:36:05","price":19.9157,"volume":22,"bid":19.9157,"ask":19.9249}
{"timestamp":"2018-11-07 18:36:05","price":19.89,"volume":29,"bid":19.88,"ask":19.8988}
{"timestamp":"2018-11-07 18:36:45","price":19.9532,"volume":8,"bid":19.9433,"ask":19.9637}
{"timestamp":"2018-11-07 18:38:35","price":19.973,"volume":10,"bid":19.973,"ask":19.9835}
{"timestamp":"2018-11-07 18:39:32","price":19.9323,"volume":7,"bid":19.9219,"ask":19.9423}
{"timestamp":"2018-11-07 18:40:01","price":19.8439,"volume":33,"bid":19.8331,"ask":19.8539}
{"timestamp":"2018-11-07 18:44:35","price":19.9579,"volume":820,"bid":19.948,"ask":19.9678}
{"timestamp":"2018-11-07 18:44:44","price":19.9621,"volume":38,"bid":19.9621,"ask":19.972}
{"timestamp":"2018-11-07 18:44:46","price":19.9532,"volume":70,"bid":19.9427,"ask":19.9532}
{"timestamp":"2018-11-07 18:47:57","price":19.9358,"volume":32,"bid":19.9265,"ask":19.9358}
{"timestamp":"2018-11-07 18:49:30","price":19.962,"volume":209,"bid":19.962,"ask":19.9722}
{"timestamp":"2018-11-07 18:49:30","price":19.9663,"volume":780,"bid":19.9564,"ask":19.9663}
{"timestamp":"2018-11-07 18:49:32","price":19.9786,"volume":41,"bid":19.9679,"ask":19.9886}
{"timestamp":"2018-11-07 18:50:01","price":19.9169,"volume":164,"bid":19.9071,"ask":19.9169}
{"timestamp":"2018-11-07 18:51:27","price":19.9466,"volume":18,"bid":19.9362,"ask":19.9563}
{"timestamp":"2018-11-07 18:51:32","price":20.0318,"volume":1,"bid":20.0212,"ask":20.0318}
{"timestamp":"2018-11-07 18:51:37","price":19.9471,"volume":651,"bid":19.9373,"ask":19.9572}
{"timestamp":"2018-11-07 18:51:43","price":19.9132,"volume":3,"bid":19.9132,"ask":19.9241}
{"timestamp":"2018-11-07 18:51:47","price":20.0225,"volume":16,"bid":20.0122,"ask":20.0323}
{"timestamp":"2018-11-07 18:51:57","price":19.9891,"volume":31,"bid":19.9793,"ask":19.9891}
{"timestamp":"2018-11-07 18:52:03","price":20.0501,"volume":5,"bid":20.0406,"ask":20.0609}
{"timestamp":"2018-11-07 18:52:04","price":20.0205,"volume":82,"bid":20.0112,"ask":20.0299}
{"timestamp":"2018-11-07 18:52:12","price":20.0444,"volume":33,"bid":20.0346,"ask":20.0552}
{"timestamp":"2018-11-07 18:52:14","price":19.9754,"volume":353,"bid":19.9667,"ask":19.9854}
{"timestamp":"2018-11-07 18:52:15","price":20.0694,"volume":13,"bid":20.0589,"ask":20.0786}
{"timestamp":"2018-11-07 18:52:33","price":20.0152,"volume":7,"bid":20.0044,"ask":20.0254}
{"timestamp":"2018-11-07 18:52:42","price":20.0209,"volume":7,"bid":20.0108,"ask":20.0305}
{"timestamp":"2018-11-07 18:53:00","price":20.1058,"volume":20,"bid":20.1058,"ask":20.1151}
{"timestamp":"2018-11-07 18:53:01","price":20.0896,"volume":2,"bid":20.0799,"ask":20.0999}
{"timestamp":"2018-11-07 18:53:43","price":19.9932,"volume":279,"bid":19.9837,"ask":19.9932}
{"timestamp":"2018-11-07 18:53:56","price":19.983,"volume":828,"bid":19.983,"ask":19.993}
{"timestamp":"2018-11-07 18:54:21","price":20.0005,"volume":19,"bid":19.9909,"ask":20.0005}
{"timestamp":"2018-11-07 18:54:29","price":19.937,"volume":7,"bid":19.9284,"ask":19.9467}
{"timestamp":"2018-11-07 18:54:47","price":20.0558,"volume":47,"bid":20.0463,"ask":20.066}
{"timestamp":"2018-11-07 18:55:16","price":19.9161,"volume":1,"bid":19.9066,"ask":19.9161}
{"timestamp":"2018-11-07 18:57:25","price":20.0434,"volume":27,"bid":20.0339,"ask":20.0434}
{"timestamp":"2018-11-07 18:58:14","price":20.0785,"volume":6,"bid":20.068,"ask":20.0785}
{"timestamp":"2018-11-07 18:58:38","price":20.0791,"volume":5,"bid":20.0791,"ask":20.0892}
{"timestamp":"2018-11-07 18:58:46","price":20.0598,"volume":1,"bid":20.0497,"ask":20.0703}
{"timestamp":"2018-11-07 18:59:13","price":19.9949,"volume":30,"bid":19.9866,"ask":19.9949}
{"timestamp":"2018-11-07 19:00:56","price":20.0436,"volume":7,"bid":20.0436,"ask":20.0541}
{"timestamp":"2018-11-07 19:01:45","price":20.0765,"volume":4,"bid":20.0671,"ask":20.0873}
{"timestamp":"2018-11-07 19:02:18","price":20.1715,"volume":302,"bid":20.1615,"ask":20.1812}
{"timestamp":"2018-11-07 19:02:22","price":20.1116,"volume":1,"bid":20.1116,"ask":20.1223}
{"timestamp":"2018-11-07 19:02:30","price":20.0869,"volume":66,"bid":20.0766,"ask":20.0869}
{"timestamp":"2018-11-07 19:02:38","price":20.1323,"volume":240,"bid":20.1223,"ask":20.1323}
{"timestamp":"2018-11-07 19:03:12","price":20.0678,"volume":32,"bid":20.058,"ask":20.0778}
{"timestamp":"2018-11-07 19:03:14","price":20.1079,"volume":194,"bid":20.0983,"ask":20.118}
{"timestamp":"2018-11-07 19:03:39","price":20.0448,"volume":25,"bid":20.0346,"ask":20.0552}
{"timestamp":"2018-11-07 19:03:40","price":20.0847,"volume":4,"bid":20.0847,"ask":20.0941}
{"timestamp":"2018-11-07 19:04:15","price":20.0461,"volume":75,"bid":20.0358,"ask":20.0461}
{"timestamp":"2018-11-07 19:04:26","price":20.0644,"volume":606,"bid":20.0547,"ask":20.0644}
{"timestamp":"2018-11-07 19:05:29","price":20.1134,"volume":149,"bid":20.103,"ask":20.1232}
{"timestamp":"2018-11-07 19:05:50","price":20.0116,"volume":15,"bid":20.0116,"ask":20.0219}
{"timestamp":"2018-11-07 19:06:22","price":20.0219,"volume":361,"bid":20.0219,"ask":20.0316}
{"timestamp":"2018-11-07 19:06:29","price":20.0469,"volume":356,"bid":20.0365,"ask":20.0567}
{"timestamp":"2018-11-07 19:06:30","price":20.0343,"volume":787,"bid":20.0241,"ask":20.0436}
{"timestamp":"2018-11-07 19:07:02","price":19.9935,"volume":3,"bid":19.9935,"ask":20.0037}
{"timestamp":"2018-11-07 19:07:51","price":19.9835,"volume":5,"bid":19.9835,"ask":19.9933}
{"timestamp":"2018-11-07 19:07:54","price":19.9824,"volume":1068,"bid":19.9725,"ask":19.9929}
{"timestamp":"2018-11-07 19:08:34","price":20.0185,"volume":178,"bid":20.0088,"ask":20.0283}
{"timestamp":"2018-11-07 19:10:12","price":19.9937,"volume":4,"bid":19.983,"ask":19.9937}
{"timestamp":"2018-11-07 19:10:23","price":19.9378,"volume":33,"bid":19.928,"ask":19.9479}
{"timestamp":"2018-11-07 19:10:58","price":19.9384,"volume":10,"bid":19.9291,"ask":19.9484}
{"timestamp":"2018-11-07 19:11:09","price":19.8155,"volume":815,"bid":19.8155,"ask":19.8245}
{"timestamp":"2018-11-07 19:11:10","price":19.8618,"volume":1345,"bid":19.8618,"ask":19.8719}
{"timestamp":"2018-11-07 19:11:25","price":19.9036,"volume":34,"bid":19.8932,"ask":19.9137}
{"timestamp":"2018-11-07 19:11:37","price":19.8718,"volume":25,"bid":19.8618,"ask":19.8812}
{"timestamp":"2018-11-07 19:11:46","price":19.9441,"volume":820,"bid":19.9343,"ask":19.9546}
{"timestamp":"2018-11-07 19:13:04","price":19.8736,"volume":122,"bid":19.8635,"ask":19.8845}
{"timestamp":"2018-11-07 19:14:08","price":19.8425,"volume":6,"bid":19.832,"ask":19.8526}
{"timestamp":"2018-11-07 19:14:33","price":19.9154,"volume":26,"bid":19.9053,"ask":19.9154}
{"timestamp":"2018-11-07 19:15:09","price":19.901,"volume":251,"bid":19.901,"ask":19.9111}
{"timestamp":"2018-11-07 19:15:46","price":19.8431,"volume":10,"bid":19.8337,"ask":19.8536}
{"timestamp":"2018-11-07 19:16:17","price":19.8684,"volume":3,"bid":19.8582,"ask":19.8783}
{"timestamp":"2018-11-07 19:16:36","price":19.8594,"volume":656,"bid":19.8487,"ask":19.8693}
{"timestamp":"2018-11-07 19:17:14","price":19.9445,"volume":43,"bid":19.9345,"ask":19.9549}
{"timestamp":"2018-11-07 19:21:59","price":19.8814,"volume":25,"bid":19.8717,"ask":19.8918}
{"timestamp":"2018-11-07 19:23:46","price":19.9312,"volume":285,"bid":19.9211,"ask":19.9407}
{"timestamp":"2018-11-07 19:23:46","price":19.9496,"volume":915,"bid":19.9496,"ask":19.96}
{"timestamp":"2018-11-07 19:25:32","price":19.8627,"volume":328,"bid":19.8526,"ask":19.8627}
{"timestamp":"2018-11-07 19:25:46","price":19.9312,"volume":6,"bid":19.9213,"ask":19.9409}
{"timestamp":"2018-11-07 19:26:46","price":19.8726,"volume":4,"bid":19.8726,"ask":19.883}
{"timestamp":"2018-11-07 19:27:21","price":19.9478,"volume":32,"bid":19.9478,"ask":19.9577}
{"timestamp":"2018-11-07 19:27:25","price":19.8787,"volume":720,"bid":19.8683,"ask":19.8897}
{"timestamp":"2018-11-07 19:28:03","price":19.9694,"volume":21,"bid":19.959,"ask":19.9789}
{"timestamp":"2018-11-07 19:28:12","price":19.9342,"volume":25,"bid":19.9342,"ask":19.9451}
{"timestamp":"2018-11-07 19:28:33","price":19.907,"volume":500,"bid":19.8967,"ask":19.9174}
{"timestamp":"2018-11-07 19:28:48","price":19.9151,"volume":1640,"bid":19.9043,"ask":19.9262}
{"timestamp":"2018-11-07 19:28:57","price":19.9471,"volume":25,"bid":19.9471,"ask":19.9579}
{"timestamp":"2018-11-07 19:29:35","price":19.9219,"volume":341,"bid":19.9113,"ask":19.9219}
{"timestamp":"2018-11-07 19:42:52","price":19.9436,"volume":1750,"bid":19.934,"ask":19.9534}
{"timestamp":"2018-11-07 19:43:13","price":19.9074,"volume":15,"bid":19.8979,"ask":19.9178}
{"timestamp":"2018-11-07 19:43:56","price":19.9868,"volume":17,"bid":19.9868,"ask":19.9962}
{"timestamp":"2018-11-07 19:49:09","price":19.9569,"volume":99,"bid":19.9569,"ask":19.9664}
{"timestamp":"2018-11-07 19:49:54","price":19.9136,"volume":277,"bid":19.9136,"ask":19.9238}
{"timestamp":"2018-11-07 19:51:04","price":19.9575,"volume":34,"bid":19.9575,"ask":19.9675}
{"timestamp":"2018-11-07 19:51:47","price":19.9415,"volume":2,"bid":19.9415,"ask":19.9506}
{"timestamp":"2018-11-07 19:52:41","price":19.9474,"volume":17,"bid":19.9371,"ask":19.9581}
{"timestamp":"2018-11-07 19:56:18","price":19.987,"volume":16,"bid":19.987,"ask":19.997}
{"timestamp":"2018-11-07 19:57:25","price":19.947,"volume":26,"bid":19.9369,"ask":19.957}
{"timestamp":"2018-11-07 19:59:36","price":19.9462,"volume":4,"bid":19.9363,"ask":19.9558}
{"timestamp":"2018-11-07 19:59:38","price":19.9165,"volume":35,"bid":19.9069,"ask":19.926}
{"timestamp":"2018-11-07 19:59:38","price":19.9116,"volume":73,"bid":19.902,"ask":19.9226}
{"timestamp":"2018-11-07 20:01:40","price":19.9115,"volume":361,"bid":19.9012,"ask":19.9115}
{"timestamp":"2018-11-07 20:01:45","price":19.9515,"volume":237,"bid":19.9515,"ask":19.9615}
{"timestamp":"2018-11-07 20:01:49","price":19.9644,"volume":222,"bid":19.954,"ask":19.9745}
{"timestamp":"2018-11-07 20:01:50","price":19.8904,"volume":10,"bid":19.8804,"ask":19.8904}
{"timestamp":"2018-11-07 20:01:59","price":19.8963,"volume":164,"bid":19.8852,"ask":19.9055}
{"timestamp":"2018-11-07 20:02:42","price":19.8856,"volume":17,"bid":19.8856,"ask":19.895}
{"timestamp":"2018-11-07 20:02:44","price":19.9373,"volume":142,"bid":19.9275,"ask":19.9466}
{"timestamp":"2018-11-07 20:03:47","price":19.9159,"volume":264,"bid":19.9159,"ask":19.9263}
{"timestamp":"2018-11-07 20:04:54","price":19.9059,"volume":38,"bid":19.8956,"ask":19.9159}
{"timestamp":"2018-11-07 20:05:38","price":19.8772,"volume":90,"bid":19.8674,"ask":19.8872}
{"timestamp":"2018-11-07 20:07:20","price":19.8888,"volume":2,"bid":19.8788,"ask":19.8888}
{"timestamp":"2018-11-07 20:13:51","price":19.8655,"volume":820,"bid":19.8553,"ask":19.8655}
{"timestamp":"2018-11-07 20:15:40","price":19.8684,"volume":328,"bid":19.8588,"ask":19.8684}
{"timestamp":"2018-11-07 20:15:59","price":19.9014,"volume":141,"bid":19.8916,"ask":19.9112}
{"timestamp":"2018-11-07 20:22:25","price":19.9035,"volume":103,"bid":19.9035,"ask":19.9142}
{"timestamp":"2018-11-07 20:22:25","price":19.9595,"volume":355,"bid":19.9595,"ask":19.9698}
{"timestamp":"2018-11-07 20:23:02","price":19.9251,"volume":29,"bid":19.9143,"ask":19.9348}
{"timestamp":"2018-11-07 20:24:14","price":19.9164,"volume":15,"bid":19.9061,"ask":19.9164}
{"timestamp":"2018-11-07 20:24:47","price":19.9722,"volume":1,"bid":19.9623,"ask":19.9722}
{"timestamp":"2018-11-07 20:25:05","price":20.0019,"volume":7,"bid":19.9922,"ask":20.0117}
{"timestamp":"2018-11-07 20:30:08","price":19.8848,"volume":33,"bid":19.8848,"ask":19.8952}
{"timestamp":"2018-11-07 20:31:25","price":19.9831,"volume":4,"bid":19.9737,"ask":19.9931}
{"timestamp":"2018-11-07 20:31:28","price":19.9255,"volume":17,"bid":19.9151,"ask":19.9361}
{"timestamp":"2018-11-07 20:33:43","price":19.9682,"volume":36,"bid":19.9577,"ask":19.9682}
{"timestamp":"2018-11-07 20:37:18","price":19.8854,"volume":29,"bid":19.8753,"ask":19.8955}
{"timestamp":"2018-11-07 20:42:45","price":19.9907,"volume":824,"bid":19.9805,"ask":20.0008}
{"timestamp":"2018-11-07 20:43:07","price":20.0717,"volume":483,"bid":20.0717,"ask":20.0825}
{"timestamp":"2018-11-07 20:43:12","price":19.9795,"volume":6,"bid":19.9685,"ask":19.9897}
{"timestamp":"2018-11-07 20:43:15","price":19.9658,"volume":328,"bid":19.9658,"ask":19.9752}
{"timestamp":"2018-11-07 20:44:33","price":20.0258,"volume":17,"bid":20.0163,"ask":20.0258}
{"timestamp":"2018-11-07 20:45:51","price":19.9687,"volume":1429,"bid":19.9584,"ask":19.9791}
{"timestamp":"2018-11-07 20:45:56","price":19.9956,"volume":228,"bid":19.9854,"ask":20.0051}
{"timestamp":"2018-11-07 20:46:03","price":20.0141,"volume":3,"bid":20.0041,"ask":20.0237}
{"timestamp":"2018-11-07 20:46:03","price":20.0327,"volume":626,"bid":20.0227,"ask":20.0327}
{"timestamp":"2018-11-07 20:47:08","price":20.0067,"volume":88,"bid":19.9965,"ask":20.0067}
{"timestamp":"2018-11-07 20:49:19","price":19.9405,"volume":62,"bid":19.9303,"ask":19.9513}
{"timestamp":"2018-11-07 20:49:33","price":19.9622,"volume":54,"bid":19.952,"ask":19.9719}
{"timestamp":"2018-11-07 20:50:02","price":19.9489,"volume":40,"bid":19.9392,"ask":19.9489}
{"timestamp":"2018-11-07 20:50:29","price":19.8944,"volume":150,"bid":19.8944,"ask":19.9045}
{"timestamp":"2018-11-07 20:50:32","price":19.9293,"volume":269,"bid":19.9188,"ask":19.9389}
{"timestamp":"2018-11-07 20:51:56","price":19.8442,"volume":123,"bid":19.8442,"ask":19.8539}
{"timestamp":"2018-11-07 20:52:02","price":19.8827,"volume":328,"bid":19.8737,"ask":19.8933}
{"timestamp":"2018-11-07 20:52:10","price":19.9137,"volume":25,"bid":19.9038,"ask":19.9233}
{"timestamp":"2018-11-07 20:52:29","price":19.9029,"volume":820,"bid":19.9029,"ask":19.9136}
{"timestamp":"2018-11-07 20:56:31","price":19.9331,"volume":42,"bid":19.9232,"ask":19.9331}
{"timestamp":"2018-11-07 20:58:32","price":19.9482,"volume":32,"bid":19.9382,"ask":19.9575}
{"timestamp":"2018-11-07 20:59:16","price":19.8979,"volume":7,"bid":19.8872,"ask":19.9077}
{"timestamp":"2018-11-07 20:59:26","price":19.8579,"volume":820,"bid":19.8484,"ask":19.8671}
{"timestamp":"2018-11-07 21:01:41","price":19.94,"volume":4,"bid":19.9306,"ask":19.94}
{"timestamp":"2018-11-07 21:05:31","price":19.9563,"volume":47,"bid":19.9454,"ask":19.9661}
{"timestamp":"2018-11-07 21:05:54","price":19.9128,"volume":5,"bid":19.9028,"ask":19.9226}
{"timestamp":"2018-11-07 21:05:57","price":19.8752,"volume":5,"bid":19.865,"ask":19.8853}
{"timestamp":"2018-11-07 21:07:19","price":19.8584,"volume":17,"bid":19.8584,"ask":19.8681}
{"timestamp":"2018-11-07 21:07:35","price":19.8549,"volume":149,"bid":19.8549,"ask":19.865}
{"timestamp":"2018-11-07 21:08:33","price":19.8861,"volume":185,"bid":19.8861,"ask":19.8974}
{"timestamp":"2018-11-07 21:11:04","price":19.8679,"volume":3,"bid":19.8584,"ask":19.8679}
{"timestamp":"2018-11-07 21:11:21","price":19.8452,"volume":52,"bid":19.8348,"ask":19.8452}
{"timestamp":"2018-11-07 21:12:07","price":19.8846,"volume":10,"bid":19.8748,"ask":19.8953}
{"timestamp":"2018-11-07 21:14:14","price":19.93,"volume":152,"bid":19.9201,"ask":19.9394}
{"timestamp":"2018-11-07 21:16:43","price":19.9574,"volume":44,"bid":19.9471,"ask":19.9574}
{"timestamp":"2018-11-07 21:16:44","price":19.9113,"volume":2,"bid":19.9113,"ask":19.9214}
{"timestamp":"2018-11-07 21:19:23","price":19.9429,"volume":1095,"bid":19.9333,"ask":19.9521}
{"timestamp":"2018-11-07 21:19:58","price":19.9115,"volume":7,"bid":19.9015,"ask":19.9213}
{"timestamp":"2018-11-07 21:20:47","price":19.8993,"volume":682,"bid":19.8993,"ask":19.9087}
{"timestamp":"2018-11-07 21:21:31","price":19.8864,"volume":36,"bid":19.8768,"ask":19.8864}
{"timestamp":"2018-11-07 21:21:40","price":19.9426,"volume":30,"bid":19.9426,"ask":19.9528}
{"timestamp":"2018-11-07 21:21:50","price":19.919,"volume":34,"bid":19.919,"ask":19.9283}
{"timestamp":"2018-11-07 21:23:23","price":19.9196,"volume":44,"bid":19.9196,"ask":19.9302}
{"timestamp":"2018-11-07 21:28:57","price":19.9484,"volume":33,"bid":19.9484,"ask":19.9585}
{"timestamp":"2018-11-07 21:34:20","price":19.9161,"volume":28,"bid":19.9161,"ask":19.9256}
{"timestamp":"2018-11-07 21:34:24","price":19.9181,"volume":913,"bid":19.9084,"ask":19.9278}
{"timestamp":"2018-11-07 21:34:24","price":19.9412,"volume":328,"bid":19.9317,"ask":19.951}
{"timestamp":"2018-11-07 21:35:17","price":19.8985,"volume":2,"bid":19.8886,"ask":19.9087}
{"timestamp":"2018-11-07 21:43:09","price":19.9432,"volume":328,"bid":19.9334,"ask":19.9536}
{"timestamp":"2018-11-07 21:44:21","price":19.9303,"volume":108,"bid":19.9303,"ask":19.9411}
{"timestamp":"2018-11-07 21:45:41","price":19.9636,"volume":50,"bid":19.953,"ask":19.9738}
{"timestamp":"2018-11-07 21:48:12","price":19.974,"volume":10,"bid":19.9641,"ask":19.9831}
{"timestamp":"2018-11-07 21:55:20","price":19.9109,"volume":164,"bid":19.9001,"ask":19.9213}
{"timestamp":"2018-11-07 21:58:41","price":19.9709,"volume":43,"bid":19.9709,"ask":19.9811}
{"timestamp":"2018-11-07 22:03:16","price":20.0082,"volume":984,"bid":20.0082,"ask":20.0176}
{"timestamp":"2018-11-07 22:05:35","price":19.9554,"volume":5,"bid":19.9554,"ask":19.9655}
{"timestamp":"2018-11-07 22:05:41","price":19.9587,"volume":2,"bid":19.9489,"ask":19.9587}
{"timestamp":"2018-11-07 22:05:42","price":20.0337,"volume":7,"bid":20.0238,"ask":20.0337}
{"timestamp":"2018-11-07 22:05:43","price":19.995,"volume":2,"bid":19.9856,"ask":20.0053}
{"timestamp":"2018-11-07 22:07:38","price":20.0551,"volume":2,"bid":20.046,"ask":20.065}
{"timestamp":"2018-11-07 22:09:55","price":19.9432,"volume":24,"bid":19.9432,"ask":19.9531}
{"timestamp":"2018-11-07 22:11:20","price":19.9486,"volume":5,"bid":19.9379,"ask":19.9486}
{"timestamp":"2018-11-07 22:11:21","price":19.9306,"volume":31,"bid":19.9306,"ask":19.9416}
{"timestamp":"2018-11-07 22:11:47","price":19.9803,"volume":122,"bid":19.9701,"ask":19.9901}
{"timestamp":"2018-11-07 22:11:49","price":19.9742,"volume":122,"bid":19.9742,"ask":19.984}
{"timestamp":"2018-11-07 22:12:09","price":19.9858,"volume":7,"bid":19.9858,"ask":19.9958}
{"timestamp":"2018-11-07 22:12:09","price":19.997,"volume":7,"bid":19.9873,"ask":19.997}
{"timestamp":"2018-11-07 22:12:12","price":19.9567,"volume":7,"bid":19.9467,"ask":19.9567}
{"timestamp":"2018-11-07 22:12:15","price":20.0044,"volume":7,"bid":19.9949,"ask":20.0146}
{"timestamp":"2018-11-07 22:12:15","price":20.0144,"volume":7,"bid":20.0144,"ask":20.0238}
{"timestamp":"2018-11-07 22:15:41","price":19.993,"volume":820,"bid":19.9824,"ask":19.993}
{"timestamp":"2018-11-07 22:15:43","price":19.9245,"volume":679,"bid":19.9245,"ask":19.9339}
{"timestamp":"2018-11-07 22:15:49","price":19.9389,"volume":364,"bid":19.9291,"ask":19.9389}
{"timestamp":"2018-11-07 22:15:50","price":19.9049,"volume":649,"bid":19.8952,"ask":19.9049}
{"timestamp":"2018-11-07 22:16:45","price":19.9047,"volume":328,"bid":19.895,"ask":19.9145}
{"timestamp":"2018-11-07 22:17:55","price":19.8591,"volume":328,"bid":19.8489,"ask":19.8693}
{"timestamp":"2018-11-07 22:21:04","price":19.9512,"volume":215,"bid":19.9416,"ask":19.9609}
{"timestamp":"2018-11-07 22:21:07","price":19.968,"volume":28,"bid":19.9578,"ask":19.9779}
{"timestamp":"2018-11-07 22:21:11","price":19.9155,"volume":28,"bid":19.9055,"ask":19.9249}
{"timestamp":"2018-11-07 22:21:11","price":19.9357,"volume":122,"bid":19.9357,"ask":19.945}
{"timestamp":"2018-11-07 22:21:12","price":19.8935,"volume":21,"bid":19.8826,"ask":19.8935}
{"timestamp":"2018-11-07 22:21:17","price":19.9404,"volume":28,"bid":19.9404,"ask":19.9508}
{"timestamp":"2018-11-07 22:23:45","price":19.9116,"volume":1,"bid":19.9017,"ask":19.9116}
{"timestamp":"2018-11-07 22:25:43","price":19.9414,"volume":66,"bid":19.9312,"ask":19.9414}
{"timestamp":"2018-11-07 22:31:32","price":19.9544,"volume":63,"bid":19.9446,"ask":19.9647}
{"timestamp":"2018-11-07 22:33:15","price":19.9697,"volume":2,"bid":19.9599,"ask":19.9799}
{"timestamp":"2018-11-07 22:34:10","price":19.9594,"volume":25,"bid":19.9489,"ask":19.9694}
{"timestamp":"2018-11-07 22:37:52","price":20.0018,"volume":3,"bid":19.9915,"ask":20.0124}
{"timestamp":"2018-11-07 22:44:24","price":19.9777,"volume":50,"bid":19.9683,"ask":19.9777}
{"timestamp":"2018-11-07 22:45:21","price":19.9944,"volume":13,"bid":19.9944,"ask":20.0033}
{"timestamp":"2018-11-07 22:46:57","price":19.9523,"volume":287,"bid":19.9423,"ask":19.962}
{"timestamp":"2018-11-07 22:47:01","price":19.9605,"volume":835,"bid":19.9501,"ask":19.9708}
{"timestamp":"2018-11-07 22:47:01","price":19.9807,"volume":8,"bid":19.971,"ask":19.9807}
{"timestamp":"2018-11-07 22:47:44","price":19.9301,"volume":12,"bid":19.9204,"ask":19.9301}
{"timestamp":"2018-11-07 22:51:08","price":20.0345,"volume":141,"bid":20.0345,"ask":20.0449}
{"timestamp":"2018-11-07 22:51:33","price":20.0119,"volume":1,"bid":20.0023,"ask":20.0119}
{"timestamp":"2018-11-07 22:52:35","price":19.9804,"volume":376,"bid":19.9804,"ask":19.9901}
{"timestamp":"2018-11-07 22:54:04","price":20.0362,"volume":984,"bid":20.027,"ask":20.0463}
{"timestamp":"2018-11-07 22:54:29","price":19.9998,"volume":31,"bid":19.989,"ask":19.9998}
{"timestamp":"2018-11-07 22:58:59","price":20.0507,"volume":356,"bid":20.0416,"ask":20.0616}
{"timestamp":"2018-11-07 22:59:00","price":20.0549,"volume":1968,"bid":20.0446,"ask":20.0549}
{"timestamp":"2018-11-07 22:59:00","price":20.0651,"volume":2,"bid":20.0553,"ask":20.0753}
{"timestamp":"2018-11-07 22:59:01","price":20.0027,"volume":328,"bid":19.9926,"ask":20.013}
{"timestamp":"2018-11-07 22:59:03","price":19.981,"volume":984,"bid":19.9709,"ask":19.981}
{"timestamp":"2018-11-07 23:06:23","price":19.9805,"volume":1191,"bid":19.9706,"ask":19.9903}
{"timestamp":"2018-11-07 23:07:59","price":20.0077,"volume":4,"bid":19.9975,"ask":20.0169}
{"timestamp":"2018-11-07 23:12:11","price":19.948,"volume":1,"bid":19.9387,"ask":19.948}
{"timestamp":"2018-11-07 23:12:59","price":19.8594,"volume":328,"bid":19.8594,"ask":19.8696}
{"timestamp":"2018-11-07 23:13:02","price":19.9027,"volume":122,"bid":19.9027,"ask":19.9131}
{"timestamp":"2018-11-07 23:13:44","price":19.959,"volume":17,"bid":19.9494,"ask":19.9692}
{"timestamp":"2018-11-07 23:15:44","price":20.0457,"volume":34,"bid":20.0357,"ask":20.0564}
{"timestamp":"2018-11-07 23:19:18","price":19.9858,"volume":7,"bid":19.9752,"ask":19.9953}
{"timestamp":"2018-11-07 23:19:26","price":19.9101,"volume":3,"bid":19.8999,"ask":19.9207}
{"timestamp":"2018-11-07 23:19:44","price":19.9065,"volume":169,"bid":19.8962,"ask":19.9169}
{"timestamp":"2018-11-07 23:22:59","price":19.9649,"volume":1,"bid":19.9545,"ask":19.975}
{"timestamp":"2018-11-07 23:23:42","price":20.0221,"volume":147,"bid":20.0124,"ask":20.0221}
{"timestamp":"2018-11-07 23:24:07","price":20.0105,"volume":1,"bid":19.9998,"ask":20.0207}
{"timestamp":"2018-11-07 23:25:13","price":19.9328,"volume":6,"bid":19.9328,"ask":19.9431}
{"timestamp":"2018-11-07 23:33:45","price":19.9436,"volume":22,"bid":19.9331,"ask":19.9532}
{"timestamp":"2018-11-07 23:34:11","price":19.9243,"volume":8,"bid":19.914,"ask":19.9343}
{"timestamp":"2018-11-07 23:37:45","price":19.8761,"volume":4,"bid":19.8659,"ask":19.8858}
{"timestamp":"2018-11-07 23:39:55","price":19.9163,"volume":167,"bid":19.9058,"ask":19.9264}
{"timestamp":"2018-11-07 23:43:03","price":19.9466,"volume":5,"bid":19.9361,"ask":19.9568}
{"timestamp":"2018-11-07 23:43:56","price":19.8618,"volume":533,"bid":19.8618,"ask":19.8721}
{"timestamp":"2018-11-07 23:44:02","price":19.8963,"volume":1183,"bid":19.886,"ask":19.9062}
{"timestamp":"2018-11-07 23:44:48","price":19.9545,"volume":1,"bid":19.9447,"ask":19.9654}
{"timestamp":"2018-11-07 23:45:45","price":20.0087,"volume":328,"bid":19.9983,"ask":20.0194}
{"timestamp":"2018-11-07 23:45:57","price":19.9625,"volume":13,"bid":19.9523,"ask":19.9625}
{"timestamp":"2018-11-07 23:46:00","price":19.9171,"volume":51,"bid":19.9171,"ask":19.9276}
{"timestamp":"2018-11-07 23:47:45","price":19.9726,"volume":58,"bid":19.9726,"ask":19.9829}
{"timestamp":"2018-11-07 23:51:30","price":19.9722,"volume":7,"bid":19.9612,"ask":19.9824}
{"timestamp":"2018-11-07 23:54:27","price":19.9094,"volume":6,"bid":19.8994,"ask":19.9205}
{"timestamp":"2018-11-07 23:55:20","price":19.9491,"volume":10,"bid":19.9387,"ask":19.9586}
{"timestamp":"2018-11-09 00:00:12","price":20.4702,"volume":1,"bid":20.4702,"ask":20.4808}
{"timestamp":"2018-11-09 00:00:21","price":20.4578,"volume":82,"bid":20.448,"ask":20.4578}
{"timestamp":"2018-11-09 00:00:24","price":20.4235,"volume":1,"bid":20.413,"ask":20.4235}
{"timestamp":"2018-11-09 00:01:43","price":20.5228,"volume":50,"bid":20.5038,"ask":20.5228}
{"timestamp":"2018-11-09 00:02:34","price":20.5283,"volume":18,"bid":20.5186,"ask":20.5283}
{"timestamp":"2018-11-09 00:02:55","price":20.5545,"volume":50,"bid":20.5545,"ask":20.5646}
{"timestamp":"2018-11-09 00:04:04","price":20.5039,"volume":12,"bid":20.5039,"ask":20.5146}
{"timestamp":"2018-11-09 00:04:08","price":20.5469,"volume":9,"bid":20.5469,"ask":20.5569}
{"timestamp":"2018-11-09 00:04:35","price":20.5156,"volume":136,"bid":20.5156,"ask":20.5255}
{"timestamp":"2018-11-09 00:04:37","price":20.5044,"volume":50,"bid":20.5044,"ask":20.5143}
{"timestamp":"2018-11-09 00:04:50","price":20.5253,"volume":50,"bid":20.5154,"ask":20.5253}
{"timestamp":"2018-11-09 00:04:54","price":20.6175,"volume":139,"bid":20.6081,"ask":20.6278}
{"timestamp":"2018-11-09 00:05:06","price":20.5548,"volume":1,"bid":20.5446,"ask":20.5548}
{"timestamp":"2018-11-09 00:05:55","price":20.5194,"volume":91,"bid":20.5101,"ask":20.5304}
{"timestamp":"2018-11-09 00:07:25","price":20.6322,"volume":50,"bid":20.6219,"ask":20.6423}
{"timestamp":"2018-11-09 00:08:06","price":20.5787,"volume":12,"bid":20.5585,"ask":20.5787}
{"timestamp":"2018-11-09 00:09:11","price":20.5536,"volume":50,"bid":20.5437,"ask":20.5536}
{"timestamp":"2018-11-09 00:09:14","price":20.5543,"volume":50,"bid":20.5543,"ask":20.5637}
{"timestamp":"2018-11-09 00:11:58","price":20.59,"volume":967,"bid":20.59,"ask":20.5999}
{"timestamp":"2018-11-09 00:14:31","price":20.5967,"volume":50,"bid":20.5967,"ask":20.6066}
{"timestamp":"2018-11-09 00:14:48","price":20.5228,"volume":4,"bid":20.5137,"ask":20.5228}
{"timestamp":"2018-11-09 00:15:19","price":20.5466,"volume":50,"bid":20.5363,"ask":20.5466}
{"timestamp":"2018-11-09 00:15:20","price":20.5598,"volume":50,"bid":20.5385,"ask":20.5598}
{"timestamp":"2018-11-09 00:16:27","price":20.5019,"volume":141,"bid":20.4914,"ask":20.5117}
{"timestamp":"2018-11-09 00:16:43","price":20.5576,"volume":50,"bid":20.5478,"ask":20.5677}
{"timestamp":"2018-11-09 00:16:46","price":20.5156,"volume":10,"bid":20.506,"ask":20.526}
{"timestamp":"2018-11-09 00:18:02","price":20.5078,"volume":50,"bid":20.5078,"ask":20.5177}
{"timestamp":"2018-11-09 00:18:46","price":20.5858,"volume":12,"bid":20.5659,"ask":20.5858}
{"timestamp":"2018-11-09 00:20:09","price":20.636,"volume":565,"bid":20.636,"ask":20.646}
{"timestamp":"2018-11-09 00:20:09","price":20.5712,"volume":328,"bid":20.5518,"ask":20.5712}
{"timestamp":"2018-11-09 00:24:20","price":20.5549,"volume":8,"bid":20.5347,"ask":20.5549}
{"timestamp":"2018-11-09 00:25:47","price":20.5502,"volume":119,"bid":20.5502,"ask":20.561}
{"timestamp":"2018-11-09 00:26:11","price":20.5256,"volume":3,"bid":20.5154,"ask":20.5352}
{"timestamp":"2018-11-09 00:27:01","price":20.5801,"volume":87,"bid":20.5604,"ask":20.5801}
{"timestamp":"2018-11-09 00:27:47","price":20.5291,"volume":164,"bid":20.5093,"ask":20.5291}
{"timestamp":"2018-11-09 00:28:50","price":20.5385,"volume":1,"bid":20.5282,"ask":20.549}
{"timestamp":"2018-11-09 00:29:39","price":20.5114,"volume":119,"bid":20.5012,"ask":20.5114}
{"timestamp":"2018-11-09 00:30:55","price":20.5361,"volume":17,"bid":20.5261,"ask":20.5455}
{"timestamp":"2018-11-09 00:35:45","price":20.6109,"volume":50,"bid":20.5997,"ask":20.6109}
{"timestamp":"2018-11-09 00:36:32","price":20.4931,"volume":514,"bid":20.4716,"ask":20.4931}
{"timestamp":"2018-11-09 00:36:32","price":20.4694,"volume":50,"bid":20.4483,"ask":20.4694}
{"timestamp":"2018-11-09 00:36:33","price":20.4643,"volume":656,"bid":20.4438,"ask":20.4643}
{"timestamp":"2018-11-09 00:36:54","price":20.4769,"volume":501,"bid":20.4669,"ask":20.4872}
{"timestamp":"2018-11-09 00:38:04","price":20.5017,"volume":164,"bid":20.4926,"ask":20.5114}
{"timestamp":"2018-11-09 00:39:34","price":20.5986,"volume":164,"bid":20.5774,"ask":20.5986}
{"timestamp":"2018-11-09 00:40:33","price":20.4877,"volume":9,"bid":20.466,"ask":20.4877}
{"timestamp":"2018-11-09 00:40:53","price":20.4721,"volume":8,"bid":20.4625,"ask":20.4818}
{"timestamp":"2018-11-09 00:43:18","price":20.5364,"volume":40,"bid":20.5258,"ask":20.5474}
{"timestamp":"2018-11-09 00:43:32","price":20.5487,"volume":9,"bid":20.529,"ask":20.5487}
{"timestamp":"2018-11-09 00:44:28","price":20.4859,"volume":37,"bid":20.4762,"ask":20.4964}
{"timestamp":"2018-11-09 00:46:37","price":20.4976,"volume":50,"bid":20.4767,"ask":20.4976}
{"timestamp":"2018-11-09 00:46:40","price":20.5515,"volume":50,"bid":20.5515,"ask":20.5615}
{"timestamp":"2018-11-09 00:47:13","price":20.5069,"volume":50,"bid":20.4962,"ask":20.5069}
{"timestamp":"2018-11-09 00:47:15","price":20.5674,"volume":50,"bid":20.5471,"ask":20.5674}
{"timestamp":"2018-11-09 00:47:16","price":20.5169,"volume":50,"bid":20.5169,"ask":20.5265}
{"timestamp":"2018-11-09 00:47:28","price":20.5128,"volume":50,"bid":20.4922,"ask":20.5128}
{"timestamp":"2018-11-09 00:48:44","price":20.5235,"volume":41,"bid":20.5032,"ask":20.5235}
{"timestamp":"2018-11-09 00:49:04","price":20.4862,"volume":2,"bid":20.4862,"ask":20.4962}
{"timestamp":"2018-11-09 00:49:16","price":20.4754,"volume":15,"bid":20.4663,"ask":20.4856}
{"timestamp":"2018-11-09 00:50:21","price":20.5456,"volume":5,"bid":20.5245,"ask":20.5456}
{"timestamp":"2018-11-09 00:54:28","price":20.4433,"volume":50,"bid":20.4213,"ask":20.4433}
{"timestamp":"2018-11-09 00:57:17","price":20.5082,"volume":5,"bid":20.5082,"ask":20.5174}
{"timestamp":"2018-11-09 00:57:42","price":20.4244,"volume":1,"bid":20.4244,"ask":20.4339}
{"timestamp":"2018-11-09 00:58:23","price":20.4173,"volume":7,"bid":20.3968,"ask":20.4173}
{"timestamp":"2018-11-09 00:58:46","price":20.5333,"volume":50,"bid":20.5229,"ask":20.5333}
{"timestamp":"2018-11-09 00:58:59","price":20.4918,"volume":7,"bid":20.4918,"ask":20.5015}
{"timestamp":"2018-11-09 00:58:59","price":20.5654,"volume":50,"bid":20.5556,"ask":20.5654}
{"timestamp":"2018-11-09 00:59:17","price":20.5222,"volume":37,"bid":20.5222,"ask":20.5331}
{"timestamp":"2018-11-09 01:00:19","price":20.5011,"volume":50,"bid":20.482,"ask":20.5011}
{"timestamp":"2018-11-09 01:00:57","price":20.4565,"volume":50,"bid":20.4459,"ask":20.4662}
{"timestamp":"2018-11-09 01:01:02","price":20.4579,"volume":50,"bid":20.4361,"ask":20.4579}
{"timestamp":"2018-11-09 01:01:33","price":20.4346,"volume":8,"bid":20.4146,"ask":20.4346}
{"timestamp":"2018-11-09 01:03:01","price":20.446,"volume":16,"bid":20.4363,"ask":20.456}
{"timestamp":"2018-11-09 01:03:18","price":20.48,"volume":11,"bid":20.4603,"ask":20.48}
{"timestamp":"2018-11-09 01:03:51","price":20.448,"volume":50,"bid":20.4295,"ask":20.448}
{"timestamp":"2018-11-09 01:06:44","price":20.4111,"volume":6,"bid":20.4008,"ask":20.4111}
{"timestamp":"2018-11-09 01:06:56","price":20.46,"volume":41,"bid":20.45,"ask":20.4699}
{"timestamp":"2018-11-09 01:07:29","price":20.4146,"volume":50,"bid":20.3933,"ask":20.4146}
{"timestamp":"2018-11-09 01:07:30","price":20.4546,"volume":2,"bid":20.4329,"ask":20.4546}
{"timestamp":"2018-11-09 01:07:32","price":20.4732,"volume":50,"bid":20.4629,"ask":20.4732}
{"timestamp":"2018-11-09 01:07:34","price":20.4979,"volume":50,"bid":20.4979,"ask":20.5072}
{"timestamp":"2018-11-09 01:08:04","price":20.45,"volume":17,"bid":20.4393,"ask":20.45}
{"timestamp":"2018-11-09 01:08:05","price":20.4804,"volume":537,"bid":20.4603,"ask":20.4804}
{"timestamp":"2018-11-09 01:10:34","price":20.4326,"volume":50,"bid":20.4121,"ask":20.4326}
{"timestamp":"2018-11-09 01:11:08","price":20.4442,"volume":50,"bid":20.4341,"ask":20.4547}
{"timestamp":"2018-11-09 01:12:05","price":20.4202,"volume":2,"bid":20.4202,"ask":20.4305}
{"timestamp":"2018-11-09 01:12:56","price":20.4326,"volume":328,"bid":20.4229,"ask":20.4326}
{"timestamp":"2018-11-09 01:13:50","price":20.3376,"volume":3,"bid":20.3376,"ask":20.3474}
{"timestamp":"2018-11-09 01:14:00","price":20.4456,"volume":50,"bid":20.4247,"ask":20.4456}
{"timestamp":"2018-11-09 01:14:09","price":20.4715,"volume":50,"bid":20.4715,"ask":20.4817}
{"timestamp":"2018-11-09 01:14:11","price":20.4565,"volume":50,"bid":20.4352,"ask":20.4565}
{"timestamp":"2018-11-09 01:15:09","price":20.4338,"volume":758,"bid":20.4141,"ask":20.4338}
{"timestamp":"2018-11-09 01:15:52","price":20.4801,"volume":1,"bid":20.4715,"ask":20.4906}
{"timestamp":"2018-11-09 01:16:26","price":20.3906,"volume":400,"bid":20.3707,"ask":20.3906}
{"timestamp":"2018-11-09 01:16:26","price":20.401,"volume":464,"bid":20.3813,"ask":20.401}
{"timestamp":"2018-11-09 01:16:39","price":20.3859,"volume":255,"bid":20.3756,"ask":20.3859}
{"timestamp":"2018-11-09 01:16:46","price":20.4226,"volume":328,"bid":20.4226,"ask":20.4331}
{"timestamp":"2018-11-09 01:16:49","price":20.344,"volume":427,"bid":20.3239,"ask":20.344}
{"timestamp":"2018-11-09 01:16:50","price":20.4293,"volume":195,"bid":20.4095,"ask":20.4293}
{"timestamp":"2018-11-09 01:16:54","price":20.3404,"volume":320,"bid":20.3308,"ask":20.3505}
{"timestamp":"2018-11-09 01:17:02","price":20.3846,"volume":50,"bid":20.3738,"ask":20.3846}
{"timestamp":"2018-11-09 01:17:04","price":20.3776,"volume":18,"bid":20.3682,"ask":20.3867}
{"timestamp":"2018-11-09 01:17:07","price":20.3342,"volume":1373,"bid":20.324,"ask":20.3434}
{"timestamp":"2018-11-09 01:17:07","price":20.3779,"volume":328,"bid":20.3679,"ask":20.3779}
{"timestamp":"2018-11-09 01:17:13","price":20.3139,"volume":27,"bid":20.3037,"ask":20.3139}
{"timestamp":"2018-11-09 01:17:15","price":20.2664,"volume":17,"bid":20.2664,"ask":20.2773}
{"timestamp":"2018-11-09 01:17:24","price":20.3638,"volume":50,"bid":20.3638,"ask":20.374}
{"timestamp":"2018-11-09 01:18:10","price":20.4326,"volume":98,"bid":20.4227,"ask":20.4326}
{"timestamp":"2018-11-09 01:18:17","price":20.4311,"volume":1,"bid":20.4128,"ask":20.4311}
{"timestamp":"2018-11-09 01:18:50","price":20.4611,"volume":6,"bid":20.4411,"ask":20.4611}
{"timestamp":"2018-11-09 01:18:57","price":20.4637,"volume":386,"bid":20.4637,"ask":20.473}
{"timestamp":"2018-11-09 01:19:08","price":20.3927,"volume":87,"bid":20.3731,"ask":20.3927}
{"timestamp":"2018-11-09 01:19:57","price":20.2761,"volume":53,"bid":20.2653,"ask":20.2852}
{"timestamp":"2018-11-09 01:20:02","price":20.324,"volume":4,"bid":20.324,"ask":20.3335}
{"timestamp":"2018-11-09 01:20:07","price":20.3227,"volume":127,"bid":20.3026,"ask":20.3227}
{"timestamp":"2018-11-09 01:21:24","price":20.2962,"volume":165,"bid":20.2758,"ask":20.2962}
{"timestamp":"2018-11-09 01:21:27","price":20.4194,"volume":163,"bid":20.4001,"ask":20.4194}
{"timestamp":"2018-11-09 01:21:30","price":20.3559,"volume":6,"bid":20.3369,"ask":20.3559}
{"timestamp":"2018-11-09 01:21:36","price":20.3623,"volume":17,"bid":20.3623,"ask":20.3727}
{"timestamp":"2018-11-09 01:21:37","price":20.3136,"volume":1,"bid":20.3028,"ask":20.3136}
{"timestamp":"2018-11-09 01:21:43","price":20.3869,"volume":8,"bid":20.3773,"ask":20.3869}
{"timestamp":"2018-11-09 01:21:49","price":20.3973,"volume":27,"bid":20.3882,"ask":20.3973}
{"timestamp":"2018-11-09 01:21:53","price":20.3913,"volume":5,"bid":20.3913,"ask":20.4005}
{"timestamp":"2018-11-09 01:22:13","price":20.4044,"volume":7,"bid":20.3941,"ask":20.4044}
{"timestamp":"2018-11-09 01:23:04","price":20.3025,"volume":14,"bid":20.2825,"ask":20.3025}
{"timestamp":"2018-11-09 01:24:09","price":20.3783,"volume":21,"bid":20.3589,"ask":20.3783}
{"timestamp":"2018-11-09 01:24:29","price":20.4053,"volume":6,"bid":20.3856,"ask":20.4053}
{"timestamp":"2018-11-09 01:24:32","price":20.4671,"volume":16,"bid":20.4566,"ask":20.4773}
{"timestamp":"2018-11-09 01:24:36","price":20.4329,"volume":615,"bid":20.4115,"ask":20.4329}
{"timestamp":"2018-11-09 01:24:42","price":20.4484,"volume":13,"bid":20.4484,"ask":20.4591}
{"timestamp":"2018-11-09 01:24:45","price":20.4057,"volume":3,"bid":20.3957,"ask":20.4164}
{"timestamp":"2018-11-09 01:24:45","price":20.4626,"volume":21,"bid":20.4521,"ask":20.4719}
{"timestamp":"2018-11-09 01:25:13","price":20.4863,"volume":18,"bid":20.476,"ask":20.4863}
{"timestamp":"2018-11-09 01:25:19","price":20.4364,"volume":1,"bid":20.4364,"ask":20.4464}
{"timestamp":"2018-11-09 01:25:23","price":20.4289,"volume":119,"bid":20.4094,"ask":20.4289}
{"timestamp":"2018-11-09 01:25:41","price":20.3657,"volume":4,"bid":20.3456,"ask":20.3657}
{"timestamp":"2018-11-09 01:26:06","price":20.348,"volume":872,"bid":20.3282,"ask":20.348}
{"timestamp":"2018-11-09 01:26:48","price":20.4417,"volume":66,"bid":20.4417,"ask":20.4523}
{"timestamp":"2018-11-09 01:29:19","price":20.4729,"volume":7,"bid":20.4729,"ask":20.4831}
{"timestamp":"2018-11-09 01:30:35","price":20.4473,"volume":806,"bid":20.4365,"ask":20.458}
{"timestamp":"2018-11-09 01:32:04","price":20.4587,"volume":4,"bid":20.4486,"ask":20.4682}
{"timestamp":"2018-11-09 01:32:56","price":20.5005,"volume":90,"bid":20.4809,"ask":20.5005}
{"timestamp":"2018-11-09 01:32:59","price":20.472,"volume":155,"bid":20.4518,"ask":20.472}
{"timestamp":"2018-11-09 01:34:04","price":20.5358,"volume":44,"bid":20.5158,"ask":20.5358}
{"timestamp":"2018-11-09 01:34:32","price":20.4679,"volume":41,"bid":20.4679,"ask":20.4784}
{"timestamp":"2018-11-09 01:34:35","price":20.4236,"volume":31,"bid":20.4144,"ask":20.4331}
{"timestamp":"2018-11-09 01:37:09","price":20.4965,"volume":24,"bid":20.4772,"ask":20.4965}
{"timestamp":"2018-11-09 01:37:12","price":20.5079,"volume":26,"bid":20.5079,"ask":20.5182}
{"timestamp":"2018-11-09 01:37:43","price":20.4157,"volume":10,"bid":20.4052,"ask":20.4157}
{"timestamp":"2018-11-09 01:38:02","price":20.4385,"volume":42,"bid":20.4285,"ask":20.4385}
{"timestamp":"2018-11-09 01:42:48","price":20.5208,"volume":3,"bid":20.5208,"ask":20.5311}
{"timestamp":"2018-11-09 01:42:48","price":20.4962,"volume":218,"bid":20.4962,"ask":20.506}
{"timestamp":"2018-11-09 01:42:49","price":20.5069,"volume":14,"bid":20.4962,"ask":20.5069}
{"timestamp":"2018-11-09 01:43:27","price":20.5164,"volume":130,"bid":20.5066,"ask":20.5164}
{"timestamp":"2018-11-09 01:43:28","price":20.5378,"volume":10,"bid":20.5276,"ask":20.5378}
{"timestamp":"2018-11-09 01:43:46","price":20.5767,"volume":7,"bid":20.566,"ask":20.5858}
{"timestamp":"2018-11-09 01:43:49","price":20.5473,"volume":132,"bid":20.5368,"ask":20.5581}
{"timestamp":"2018-11-09 01:45:17","price":20.5565,"volume":427,"bid":20.5565,"ask":20.5664}
{"timestamp":"2018-11-09 01:45:23","price":20.6167,"volume":1,"bid":20.6167,"ask":20.6267}
{"timestamp":"2018-11-09 01:45:59","price":20.537,"volume":10,"bid":20.537,"ask":20.5476}
{"timestamp":"2018-11-09 01:46:42","price":20.5261,"volume":229,"bid":20.5261,"ask":20.536}
{"timestamp":"2018-11-09 01:46:42","price":20.4818,"volume":232,"bid":20.4818,"ask":20.4914}
{"timestamp":"2018-11-09 01:49:39","price":20.515,"volume":13,"bid":20.4956,"ask":20.515}
{"timestamp":"2018-11-09 01:50:39","price":20.5838,"volume":1,"bid":20.5738,"ask":20.5946}
{"timestamp":"2018-11-09 01:56:11","price":20.5688,"volume":21,"bid":20.5487,"ask":20.5688}
{"timestamp":"2018-11-09 01:59:33","price":20.4871,"volume":2,"bid":20.4774,"ask":20.4871}
{"timestamp":"2018-11-09 01:59:34","price":20.6074,"volume":52,"bid":20.6074,"ask":20.618}
{"timestamp":"2018-11-09 02:02:54","price":20.5438,"volume":24,"bid":20.5327,"ask":20.5438}
{"timestamp":"2018-11-09 02:02:55","price":20.5455,"volume":17,"bid":20.5249,"ask":20.5455}
{"timestamp":"2018-11-09 02:03:06","price":20.4803,"volume":1,"bid":20.4705,"ask":20.4906}
{"timestamp":"2018-11-09 02:03:22","price":20.4799,"volume":7,"bid":20.4799,"ask":20.4899}
{"timestamp":"2018-11-09 02:04:29","price":20.5186,"volume":88,"bid":20.5186,"ask":20.5288}
{"timestamp":"2018-11-09 02:04:51","price":20.5767,"volume":87,"bid":20.5573,"ask":20.5767}
{"timestamp":"2018-11-09 02:04:57","price":20.5383,"volume":4,"bid":20.5186,"ask":20.5383}
{"timestamp":"2018-11-09 02:04:59","price":20.4802,"volume":620,"bid":20.4604,"ask":20.4802}
{"timestamp":"2018-11-09 02:06:22","price":20.6118,"volume":132,"bid":20.6118,"ask":20.6218}
{"timestamp":"2018-11-09 02:06:37","price":20.5482,"volume":164,"bid":20.5275,"ask":20.5482}
{"timestamp":"2018-11-09 02:06:44","price":20.5842,"volume":24,"bid":20.5842,"ask":20.5948}
{"timestamp":"2018-11-09 02:07:37","price":20.6225,"volume":179,"bid":20.6225,"ask":20.6321}
{"timestamp":"2018-11-09 02:07:51","price":20.5989,"volume":66,"bid":20.5781,"ask":20.5989}
{"timestamp":"2018-11-09 02:08:12","price":20.54,"volume":2,"bid":20.5208,"ask":20.54}
{"timestamp":"2018-11-09 02:11:07","price":20.5618,"volume":651,"bid":20.5618,"ask":20.5722}
{"timestamp":"2018-11-09 02:12:12","price":20.5941,"volume":182,"bid":20.5837,"ask":20.6048}
{"timestamp":"2018-11-09 02:15:05","price":20.6074,"volume":83,"bid":20.5864,"ask":20.6074}
{"timestamp":"2018-11-09 02:15:35","price":20.5552,"volume":24,"bid":20.5552,"ask":20.5644}
{"timestamp":"2018-11-09 02:20:42","price":20.5822,"volume":12,"bid":20.5615,"ask":20.5822}
{"timestamp":"2018-11-09 02:22:12","price":20.5756,"volume":23,"bid":20.5555,"ask":20.5756}
{"timestamp":"2018-11-09 02:23:07","price":20.5773,"volume":177,"bid":20.557,"ask":20.5773}
{"timestamp":"2018-11-09 02:25:09","price":20.5159,"volume":13,"bid":20.5063,"ask":20.5159}
{"timestamp":"2018-11-09 02:25:21","price":20.5475,"volume":3,"bid":20.5475,"ask":20.5581}
{"timestamp":"2018-11-09 02:25:31","price":20.5578,"volume":30,"bid":20.5393,"ask":20.5578}
{"timestamp":"2018-11-09 02:28:33","price":20.533,"volume":23,"bid":20.511,"ask":20.533}
{"timestamp":"2018-11-09 02:31:00","price":20.6061,"volume":186,"bid":20.6061,"ask":20.6151}
{"timestamp":"2018-11-09 02:32:01","price":20.5563,"volume":22,"bid":20.5364,"ask":20.5563}
{"timestamp":"2018-11-09 02:32:24","price":20.5355,"volume":38,"bid":20.5355,"ask":20.5454}
{"timestamp":"2018-11-09 02:33:21","price":20.5611,"volume":15,"bid":20.5502,"ask":20.5611}
{"timestamp":"2018-11-09 02:33:24","price":20.5491,"volume":10,"bid":20.5285,"ask":20.5491}
{"timestamp":"2018-11-09 02:33:35","price":20.5457,"volume":15,"bid":20.5355,"ask":20.5457}
{"timestamp":"2018-11-09 02:37:06","price":20.4997,"volume":32,"bid":20.4898,"ask":20.5103}
{"timestamp":"2018-11-09 02:37:11","price":20.5859,"volume":7,"bid":20.5657,"ask":20.5859}
{"timestamp":"2018-11-09 02:38:13","price":20.5544,"volume":33,"bid":20.5544,"ask":20.5644}
{"timestamp":"2018-11-09 02:42:13","price":20.5806,"volume":31,"bid":20.5594,"ask":20.5806}
{"timestamp":"2018-11-09 02:43:23","price":20.4534,"volume":656,"bid":20.4534,"ask":20.4639}
{"timestamp":"2018-11-09 02:43:30","price":20.5728,"volume":59,"bid":20.5634,"ask":20.5833}
{"timestamp":"2018-11-09 02:44:17","price":20.4666,"volume":1,"bid":20.4666,"ask":20.4766}
{"timestamp":"2018-11-09 02:47:24","price":20.5388,"volume":100,"bid":20.5292,"ask":20.5488}
{"timestamp":"2018-11-09 02:52:39","price":20.6046,"volume":13,"bid":20.5932,"ask":20.6046}
{"timestamp":"2018-11-09 02:52:56","price":20.5427,"volume":71,"bid":20.5227,"ask":20.5427}
{"timestamp":"2018-11-09 02:53:35","price":20.541,"volume":6,"bid":20.5216,"ask":20.541}
{"timestamp":"2018-11-09 03:00:13","price":20.6193,"volume":61,"bid":20.6193,"ask":20.6301}
{"timestamp":"2018-11-09 03:03:46","price":20.5929,"volume":12,"bid":20.5729,"ask":20.5929}
{"timestamp":"2018-11-09 03:07:32","price":20.6181,"volume":393,"bid":20.6084,"ask":20.628}
{"timestamp":"2018-11-09 03:09:59","price":20.551,"volume":7,"bid":20.5312,"ask":20.551}
{"timestamp":"2018-11-09 03:10:40","price":20.5483,"volume":7,"bid":20.5279,"ask":20.5483}
{"timestamp":"2018-11-09 03:11:22","price":20.618,"volume":946,"bid":20.618,"ask":20.6283}
{"timestamp":"2018-11-09 03:11:54","price":20.5986,"volume":13,"bid":20.5889,"ask":20.5986}
{"timestamp":"2018-11-09 03:12:25","price":20.5854,"volume":224,"bid":20.5758,"ask":20.5951}
{"timestamp":"2018-11-09 03:14:14","price":20.567,"volume":188,"bid":20.567,"ask":20.5764}
{"timestamp":"2018-11-09 03:16:28","price":20.5361,"volume":2,"bid":20.5157,"ask":20.5361}
{"timestamp":"2018-11-09 03:19:22","price":20.5905,"volume":21,"bid":20.5905,"ask":20.6002}
{"timestamp":"2018-11-09 03:20:25","price":20.5286,"volume":88,"bid":20.5088,"ask":20.5286}
{"timestamp":"2018-11-09 03:20:26","price":20.5752,"volume":328,"bid":20.5652,"ask":20.5854}
{"timestamp":"2018-11-09 03:25:44","price":20.5371,"volume":3,"bid":20.5153,"ask":20.5371}
{"timestamp":"2018-11-09 03:25:50","price":20.6171,"volume":656,"bid":20.6072,"ask":20.6171}
{"timestamp":"2018-11-09 03:25:53","price":20.5936,"volume":164,"bid":20.5936,"ask":20.6027}
{"timestamp":"2018-11-09 03:29:01","price":20.59,"volume":4,"bid":20.5798,"ask":20.5996}
{"timestamp":"2018-11-09 03:32:00","price":20.6325,"volume":11,"bid":20.6115,"ask":20.6325}
{"timestamp":"2018-11-09 03:33:13","price":20.6161,"volume":5,"bid":20.6059,"ask":20.6161}
{"timestamp":"2018-11-09 03:34:05","price":20.6364,"volume":1660,"bid":20.6364,"ask":20.6454}
{"timestamp":"2018-11-09 03:35:29","price":20.6194,"volume":11,"bid":20.599,"ask":20.6194}
{"timestamp":"2018-11-09 03:35:30","price":20.6574,"volume":803,"bid":20.6375,"ask":20.6574}
{"timestamp":"2018-11-09 03:35:52","price":20.6842,"volume":7,"bid":20.6626,"ask":20.6842}
{"timestamp":"2018-11-09 03:38:40","price":20.5956,"volume":84,"bid":20.5762,"ask":20.5956}
{"timestamp":"2018-11-09 03:41:06","price":20.6122,"volume":820,"bid":20.592,"ask":20.6122}
{"timestamp":"2018-11-09 03:41:49","price":20.5667,"volume":36,"bid":20.5667,"ask":20.5772}
{"timestamp":"2018-11-09 03:42:15","price":20.6491,"volume":3,"bid":20.6393,"ask":20.6491}
{"timestamp":"2018-11-09 03:43:38","price":20.6603,"volume":20,"bid":20.6504,"ask":20.6704}
{"timestamp":"2018-11-09 03:45:06","price":20.5915,"volume":608,"bid":20.5915,"ask":20.6012}
{"timestamp":"2018-11-09 03:45:42","price":20.6882,"volume":1,"bid":20.6882,"ask":20.6995}
{"timestamp":"2018-11-09 03:47:29","price":20.6355,"volume":59,"bid":20.6355,"ask":20.6451}
{"timestamp":"2018-11-09 03:51:46","price":20.6155,"volume":94,"bid":20.5944,"ask":20.6155}
{"timestamp":"2018-11-09 03:53:30","price":20.6539,"volume":288,"bid":20.6539,"ask":20.6635}
{"timestamp":"2018-11-09 03:53:34","price":20.6691,"volume":50,"bid":20.6691,"ask":20.6794}
{"timestamp":"2018-11-09 03:57:56","price":20.5938,"volume":64,"bid":20.5848,"ask":20.5938}
{"timestamp":"2018-11-09 03:58:55","price":20.6562,"volume":18,"bid":20.6463,"ask":20.6663}
{"timestamp":"2018-11-09 03:59:33","price":20.6128,"volume":22,"bid":20.6023,"ask":20.6128}
{"timestamp":"2018-11-09 04:04:32","price":20.6005,"volume":2,"bid":20.5899,"ask":20.6005}
{"timestamp":"2018-11-09 04:05:14","price":20.5993,"volume":24,"bid":20.5894,"ask":20.5993}
{"timestamp":"2018-11-09 04:07:20","price":20.6253,"volume":24,"bid":20.6056,"ask":20.6253}
{"timestamp":"2018-11-09 04:10:42","price":20.6336,"volume":14,"bid":20.6135,"ask":20.6336}
{"timestamp":"2018-11-09 04:10:49","price":20.5763,"volume":2,"bid":20.5666,"ask":20.5763}
{"timestamp":"2018-11-09 04:10:49","price":20.6162,"volume":50,"bid":20.6068,"ask":20.6162}
{"timestamp":"2018-11-09 04:12:22","price":20.6429,"volume":24,"bid":20.6429,"ask":20.6531}
{"timestamp":"2018-11-09 04:13:13","price":20.6718,"volume":24,"bid":20.652,"ask":20.6718}
{"timestamp":"2018-11-09 04:14:36","price":20.6861,"volume":50,"bid":20.6659,"ask":20.6861}
{"timestamp":"2018-11-09 04:16:55","price":20.6702,"volume":345,"bid":20.6606,"ask":20.6799}
{"timestamp":"2018-11-09 04:17:19","price":20.65,"volume":293,"bid":20.65,"ask":20.66}
{"timestamp":"2018-11-09 04:18:06","price":20.7358,"volume":16,"bid":20.7265,"ask":20.7358}
{"timestamp":"2018-11-09 04:18:27","price":20.6776,"volume":24,"bid":20.6776,"ask":20.6883}
{"timestamp":"2018-11-09 04:18:46","price":20.7437,"volume":1427,"bid":20.7341,"ask":20.7437}
{"timestamp":"2018-11-09 04:19:02","price":20.7892,"volume":139,"bid":20.7793,"ask":20.7892}
{"timestamp":"2018-11-09 04:19:05","price":20.7339,"volume":5,"bid":20.7239,"ask":20.7339}
{"timestamp":"2018-11-09 04:19:10","price":20.6756,"volume":10,"bid":20.6653,"ask":20.6861}
{"timestamp":"2018-11-09 04:19:16","price":20.6935,"volume":129,"bid":20.684,"ask":20.6935}
{"timestamp":"2018-11-09 04:19:18","price":20.7131,"volume":89,"bid":20.693,"ask":20.7131}
{"timestamp":"2018-11-09 04:19:45","price":20.728,"volume":328,"bid":20.7173,"ask":20.739}
{"timestamp":"2018-11-09 04:19:49","price":20.701,"volume":50,"bid":20.6915,"ask":20.701}
{"timestamp":"2018-11-09 04:19:50","price":20.6826,"volume":24,"bid":20.6635,"ask":20.6826}
{"timestamp":"2018-11-09 04:19:50","price":20.7272,"volume":328,"bid":20.7063,"ask":20.7272}
{"timestamp":"2018-11-09 04:19:53","price":20.7617,"volume":214,"bid":20.7517,"ask":20.7617}
{"timestamp":"2018-11-09 04:19:56","price":20.6549,"volume":50,"bid":20.6443,"ask":20.6651}
{"timestamp":"2018-11-09 04:20:49","price":20.7132,"volume":2,"bid":20.6933,"ask":20.7132}
{"timestamp":"2018-11-09 04:20:59","price":20.7086,"volume":109,"bid":20.6889,"ask":20.7086}
{"timestamp":"2018-11-09 04:21:38","price":20.7026,"volume":35,"bid":20.682,"ask":20.7026}
{"timestamp":"2018-11-09 04:22:04","price":20.7571,"volume":820,"bid":20.7477,"ask":20.7571}
{"timestamp":"2018-11-09 04:22:11","price":20.7078,"volume":3,"bid":20.7078,"ask":20.7178}
{"timestamp":"2018-11-09 04:22:54","price":20.702,"volume":3,"bid":20.6926,"ask":20.702}
{"timestamp":"2018-11-09 04:23:01","price":20.7516,"volume":79,"bid":20.732,"ask":20.7516}
{"timestamp":"2018-11-09 04:23:12","price":20.7611,"volume":656,"bid":20.7611,"ask":20.7709}
{"timestamp":"2018-11-09 04:23:54","price":20.7261,"volume":820,"bid":20.7079,"ask":20.7261}
{"timestamp":"2018-11-09 04:24:10","price":20.7612,"volume":2,"bid":20.7512,"ask":20.7612}
{"timestamp":"2018-11-09 04:24:48","price":20.8098,"volume":24,"bid":20.7995,"ask":20.8098}
{"timestamp":"2018-11-09 04:24:59","price":20.7412,"volume":24,"bid":20.7196,"ask":20.7412}
{"timestamp":"2018-11-09 04:25:08","price":20.7408,"volume":50,"bid":20.7206,"ask":20.7408}
{"timestamp":"2018-11-09 04:25:09","price":20.7034,"volume":50,"bid":20.6826,"ask":20.7034}
{"timestamp":"2018-11-09 04:25:18","price":20.6871,"volume":50,"bid":20.6655,"ask":20.6871}
{"timestamp":"2018-11-09 04:25:27","price":20.6823,"volume":50,"bid":20.6617,"ask":20.6823}
{"timestamp":"2018-11-09 04:25:32","price":20.7528,"volume":50,"bid":20.7311,"ask":20.7528}
{"timestamp":"2018-11-09 04:25:35","price":20.6628,"volume":27,"bid":20.6412,"ask":20.6628}
{"timestamp":"2018-11-09 04:26:11","price":20.7661,"volume":1,"bid":20.7444,"ask":20.7661}
{"timestamp":"2018-11-09 04:26:20","price":20.7269,"volume":307,"bid":20.716,"ask":20.7269}
{"timestamp":"2018-11-09 04:26:28","price":20.6824,"volume":1,"bid":20.6824,"ask":20.6932}
{"timestamp":"2018-11-09 04:26:36","price":20.6758,"volume":50,"bid":20.6758,"ask":20.686}
{"timestamp":"2018-11-09 04:27:07","price":20.7707,"volume":289,"bid":20.7605,"ask":20.7812}
{"timestamp":"2018-11-09 04:27:26","price":20.7594,"volume":20,"bid":20.7499,"ask":20.7594}
{"timestamp":"2018-11-09 04:28:16","price":20.7236,"volume":48,"bid":20.7019,"ask":20.7236}
{"timestamp":"2018-11-09 04:28:36","price":20.7635,"volume":3,"bid":20.7431,"ask":20.7635}
{"timestamp":"2018-11-09 04:30:21","price":20.7464,"volume":40,"bid":20.7464,"ask":20.7566}
{"timestamp":"2018-11-09 04:31:52","price":20.7208,"volume":15,"bid":20.7106,"ask":20.7208}
{"timestamp":"2018-11-09 04:33:35","price":20.6487,"volume":24,"bid":20.6487,"ask":20.6586}
{"timestamp":"2018-11-09 04:33:40","price":20.7107,"volume":24,"bid":20.6915,"ask":20.7107}
{"timestamp":"2018-11-09 04:33:52","price":20.6871,"volume":1,"bid":20.6658,"ask":20.6871}
{"timestamp":"2018-11-09 04:34:15","price":20.6833,"volume":9,"bid":20.6738,"ask":20.6833}
{"timestamp":"2018-11-09 04:35:16","price":20.7867,"volume":16,"bid":20.7763,"ask":20.7867}
{"timestamp":"2018-11-09 04:35:39","price":20.6495,"volume":24,"bid":20.6386,"ask":20.6495}
{"timestamp":"2018-11-09 04:36:02","price":20.7379,"volume":9,"bid":20.7379,"ask":20.7476}
{"timestamp":"2018-11-09 04:36:46","price":20.6799,"volume":24,"bid":20.6596,"ask":20.6799}
{"timestamp":"2018-11-09 04:36:56","price":20.6469,"volume":24,"bid":20.6268,"ask":20.6469}
{"timestamp":"2018-11-09 04:37:23","price":20.7371,"volume":50,"bid":20.7182,"ask":20.7371}
{"timestamp":"2018-11-09 04:40:15","price":20.7433,"volume":3,"bid":20.7222,"ask":20.7433}
{"timestamp":"2018-11-09 04:40:18","price":20.7535,"volume":4,"bid":20.7535,"ask":20.7636}
{"timestamp":"2018-11-09 04:43:28","price":20.7222,"volume":3,"bid":20.7004,"ask":20.7222}
{"timestamp":"2018-11-09 04:47:06","price":20.7765,"volume":4,"bid":20.7568,"ask":20.7765}
{"timestamp":"2018-11-09 04:52:18","price":20.7289,"volume":24,"bid":20.7191,"ask":20.7289}
{"timestamp":"2018-11-09 04:53:21","price":20.7152,"volume":6,"bid":20.7059,"ask":20.7253}
{"timestamp":"2018-11-09 04:57:55","price":20.7009,"volume":4,"bid":20.6914,"ask":20.7009}
{"timestamp":"2018-11-09 04:58:18","price":20.6979,"volume":80,"bid":20.6778,"ask":20.6979}
{"timestamp":"2018-11-09 04:59:46","price":20.6707,"volume":2,"bid":20.6707,"ask":20.6792}
{"timestamp":"2018-11-09 05:00:10","price":20.6985,"volume":667,"bid":20.6883,"ask":20.6985}
{"timestamp":"2018-11-09 05:00:20","price":20.7293,"volume":50,"bid":20.7293,"ask":20.7392}
{"timestamp":"2018-11-09 05:03:15","price":20.7887,"volume":367,"bid":20.7677,"ask":20.7887}
{"timestamp":"2018-11-09 05:08:36","price":20.7022,"volume":53,"bid":20.6818,"ask":20.7022}
{"timestamp":"2018-11-09 05:11:06","price":20.7506,"volume":4,"bid":20.7318,"ask":20.7506}
{"timestamp":"2018-11-09 05:12:18","price":20.6368,"volume":328,"bid":20.6368,"ask":20.6471}
{"timestamp":"2018-11-09 05:18:18","price":20.6108,"volume":78,"bid":20.5892,"ask":20.6108}
{"timestamp":"2018-11-09 05:25:23","price":20.719,"volume":3,"bid":20.7087,"ask":20.7294}
{"timestamp":"2018-11-09 05:28:32","price":20.6749,"volume":1,"bid":20.6565,"ask":20.6749}
{"timestamp":"2018-11-09 05:29:49","price":20.6806,"volume":11,"bid":20.661,"ask":20.6806}
{"timestamp":"2018-11-09 05:30:33","price":20.7048,"volume":1,"bid":20.6956,"ask":20.7048}
{"timestamp":"2018-11-09 05:32:04","price":20.6956,"volume":50,"bid":20.6855,"ask":20.7062}
{"timestamp":"2018-11-09 05:32:43","price":20.705,"volume":10,"bid":20.6847,"ask":20.705}
{"timestamp":"2018-11-09 05:35:23","price":20.6708,"volume":7,"bid":20.6612,"ask":20.6812}
{"timestamp":"2018-11-09 05:47:45","price":20.7439,"volume":45,"bid":20.7254,"ask":20.7439}
{"timestamp":"2018-11-09 05:50:31","price":20.765,"volume":76,"bid":20.765,"ask":20.7746}
{"timestamp":"2018-11-09 05:52:59","price":20.694,"volume":1,"bid":20.684,"ask":20.694}
{"timestamp":"2018-11-09 05:59:24","price":20.7587,"volume":7,"bid":20.7587,"ask":20.7685}
{"timestamp":"2018-11-09 05:59:33","price":20.7,"volume":388,"bid":20.7,"ask":20.7094}
{"timestamp":"2018-11-09 05:59:54","price":20.761,"volume":328,"bid":20.761,"ask":20.7714}
{"timestamp":"2018-11-09 06:00:11","price":20.738,"volume":213,"bid":20.7278,"ask":20.7487}
{"timestamp":"2018-11-09 06:00:54","price":20.7317,"volume":328,"bid":20.7122,"ask":20.7317}
{"timestamp":"2018-11-09 06:01:21","price":20.8222,"volume":313,"bid":20.8118,"ask":20.8222}
{"timestamp":"2018-11-09 06:01:36","price":20.7765,"volume":20,"bid":20.7765,"ask":20.7866}
{"timestamp":"2018-11-09 06:01:39","price":20.7833,"volume":2953,"bid":20.7728,"ask":20.7931}
{"timestamp":"2018-11-09 06:01:43","price":20.8007,"volume":227,"bid":20.8007,"ask":20.8107}
{"timestamp":"2018-11-09 06:02:02","price":20.7557,"volume":1545,"bid":20.745,"ask":20.766}
{"timestamp":"2018-11-09 06:02:06","price":20.7615,"volume":229,"bid":20.7415,"ask":20.7615}
{"timestamp":"2018-11-09 06:02:31","price":20.6793,"volume":139,"bid":20.6697,"ask":20.6793}
{"timestamp":"2018-11-09 06:03:56","price":20.664,"volume":518,"bid":20.6443,"ask":20.664}
{"timestamp":"2018-11-09 06:04:56","price":20.734,"volume":81,"bid":20.7247,"ask":20.7439}
{"timestamp":"2018-11-09 06:05:36","price":20.7093,"volume":2,"bid":20.6898,"ask":20.7093}
{"timestamp":"2018-11-09 06:07:49","price":20.7474,"volume":19,"bid":20.7271,"ask":20.7474}
{"timestamp":"2018-11-09 06:09:41","price":20.7821,"volume":10,"bid":20.7623,"ask":20.7821}
{"timestamp":"2018-11-09 06:11:40","price":20.7551,"volume":4,"bid":20.7374,"ask":20.7551}
{"timestamp":"2018-11-09 06:11:43","price":20.7805,"volume":1,"bid":20.7805,"ask":20.7909}
{"timestamp":"2018-11-09 06:11:55","price":20.7921,"volume":162,"bid":20.7921,"ask":20.8012}
{"timestamp":"2018-11-09 06:13:12","price":20.7489,"volume":145,"bid":20.7489,"ask":20.7588}
{"timestamp":"2018-11-09 06:15:12","price":20.7592,"volume":656,"bid":20.7504,"ask":20.7592}
{"timestamp":"2018-11-09 06:15:38","price":20.6828,"volume":43,"bid":20.6734,"ask":20.6828}
{"timestamp":"2018-11-09 06:16:37","price":20.748,"volume":5,"bid":20.7381,"ask":20.7581}
{"timestamp":"2018-11-09 06:17:41","price":20.6875,"volume":149,"bid":20.6875,"ask":20.6967}
{"timestamp":"2018-11-09 06:18:31","price":20.7563,"volume":38,"bid":20.7463,"ask":20.7563}
{"timestamp":"2018-11-09 06:18:48","price":20.7502,"volume":83,"bid":20.7404,"ask":20.7612}
{"timestamp":"2018-11-09 06:21:25","price":20.6899,"volume":1,"bid":20.6686,"ask":20.6899}
{"timestamp":"2018-11-09 06:24:48","price":20.741,"volume":72,"bid":20.741,"ask":20.7515}
{"timestamp":"2018-11-09 06:26:05","price":20.7878,"volume":936,"bid":20.7692,"ask":20.7878}
{"timestamp":"2018-11-09 06:27:13","price":20.7007,"volume":470,"bid":20.6915,"ask":20.7007}
{"timestamp":"2018-11-09 06:31:00","price":20.8334,"volume":82,"bid":20.8122,"ask":20.8334}
{"timestamp":"2018-11-09 06:34:13","price":20.7704,"volume":284,"bid":20.7704,"ask":20.7796}
{"timestamp":"2018-11-09 06:34:41","price":20.6936,"volume":4,"bid":20.6737,"ask":20.6936}
{"timestamp":"2018-11-09 06:34:59","price":20.801,"volume":328,"bid":20.7811,"ask":20.801}
{"timestamp":"2018-11-09 06:35:00","price":20.7138,"volume":656,"bid":20.7039,"ask":20.7235}
{"timestamp":"2018-11-09 06:37:31","price":20.7612,"volume":125,"bid":20.7612,"ask":20.7714}
{"timestamp":"2018-11-09 06:38:09","price":20.7236,"volume":50,"bid":20.7236,"ask":20.7341}
{"timestamp":"2018-11-09 06:38:14","price":20.7713,"volume":9,"bid":20.7615,"ask":20.7813}
{"timestamp":"2018-11-09 06:39:26","price":20.7636,"volume":182,"bid":20.753,"ask":20.7636}
{"timestamp":"2018-11-09 06:40:34","price":20.7295,"volume":6,"bid":20.719,"ask":20.7295}
{"timestamp":"2018-11-09 06:41:48","price":20.7719,"volume":5,"bid":20.7528,"ask":20.7719}
{"timestamp":"2018-11-09 06:42:15","price":20.6977,"volume":4,"bid":20.6876,"ask":20.6977}
{"timestamp":"2018-11-09 06:46:20","price":20.671,"volume":1,"bid":20.671,"ask":20.6801}
{"timestamp":"2018-11-09 06:46:33","price":20.6921,"volume":194,"bid":20.6818,"ask":20.6921}
{"timestamp":"2018-11-09 06:47:29","price":20.7074,"volume":2,"bid":20.6976,"ask":20.7074}
{"timestamp":"2018-11-09 06:49:23","price":20.6778,"volume":899,"bid":20.6682,"ask":20.6884}
{"timestamp":"2018-11-09 06:49:48","price":20.6839,"volume":23,"bid":20.6839,"ask":20.6936}
{"timestamp":"2018-11-09 06:50:01","price":20.7164,"volume":1,"bid":20.7071,"ask":20.7269}
{"timestamp":"2018-11-09 06:50:05","price":20.6157,"volume":82,"bid":20.6052,"ask":20.6256}
{"timestamp":"2018-11-09 06:50:21","price":20.6294,"volume":15,"bid":20.6294,"ask":20.6389}
{"timestamp":"2018-11-09 06:50:31","price":20.7648,"volume":365,"bid":20.7539,"ask":20.7741}
{"timestamp":"2018-11-09 06:55:44","price":20.6317,"volume":74,"bid":20.6213,"ask":20.6317}
{"timestamp":"2018-11-09 06:56:30","price":20.6641,"volume":11,"bid":20.6429,"ask":20.6641}
{"timestamp":"2018-11-09 06:56:35","price":20.6001,"volume":249,"bid":20.6001,"ask":20.6104}
{"timestamp":"2018-11-09 06:57:20","price":20.7273,"volume":180,"bid":20.705,"ask":20.7273}
{"timestamp":"2018-11-09 06:57:26","price":20.639,"volume":2,"bid":20.639,"ask":20.6489}
{"timestamp":"2018-11-09 06:58:11","price":20.6924,"volume":422,"bid":20.6725,"ask":20.6924}
{"timestamp":"2018-11-09 06:58:18","price":20.7208,"volume":50,"bid":20.7208,"ask":20.7313}
{"timestamp":"2018-11-09 07:00:28","price":20.7281,"volume":3,"bid":20.7183,"ask":20.7389}
{"timestamp":"2018-11-09 07:06:28","price":20.6964,"volume":26,"bid":20.6887,"ask":20.7059}
{"timestamp":"2018-11-09 07:09:53","price":20.6777,"volume":45,"bid":20.657,"ask":20.6777}
{"timestamp":"2018-11-09 07:10:57","price":20.6634,"volume":8,"bid":20.6532,"ask":20.6634}
{"timestamp":"2018-11-09 07:11:36","price":20.7502,"volume":3,"bid":20.73,"ask":20.7502}
{"timestamp":"2018-11-09 07:12:23","price":20.7227,"volume":268,"bid":20.7028,"ask":20.7227}
{"timestamp":"2018-11-09 07:14:51","price":20.7205,"volume":3,"bid":20.7205,"ask":20.7301}
{"timestamp":"2018-11-09 07:17:28","price":20.6871,"volume":3,"bid":20.6871,"ask":20.6969}
{"timestamp":"2018-11-09 07:17:31","price":20.7191,"volume":85,"bid":20.7191,"ask":20.7287}
{"timestamp":"2018-11-09 07:20:22","price":20.6843,"volume":656,"bid":20.6646,"ask":20.6843}
{"timestamp":"2018-11-09 07:20:55","price":20.6906,"volume":167,"bid":20.6906,"ask":20.701}
{"timestamp":"2018-11-09 07:22:33","price":20.6326,"volume":3,"bid":20.6233,"ask":20.6326}
{"timestamp":"2018-11-09 07:22:49","price":20.6866,"volume":195,"bid":20.6866,"ask":20.6973}
{"timestamp":"2018-11-09 07:22:59","price":20.6171,"volume":30,"bid":20.6171,"ask":20.6269}
{"timestamp":"2018-11-09 07:23:00","price":20.6469,"volume":7,"bid":20.6362,"ask":20.6469}
{"timestamp":"2018-11-09 07:23:12","price":20.6313,"volume":45,"bid":20.6204,"ask":20.6405}
{"timestamp":"2018-11-09 07:24:01","price":20.6623,"volume":2,"bid":20.6416,"ask":20.6623}
{"timestamp":"2018-11-09 07:25:37","price":20.6451,"volume":9,"bid":20.6451,"ask":20.6548}
{"timestamp":"2018-11-09 07:26:22","price":20.6933,"volume":13,"bid":20.6827,"ask":20.7028}
{"timestamp":"2018-11-09 07:27:21","price":20.6228,"volume":10,"bid":20.6228,"ask":20.6332}
{"timestamp":"2018-11-09 07:27:34","price":20.6422,"volume":2,"bid":20.6327,"ask":20.6524}
{"timestamp":"2018-11-09 07:28:36","price":20.6401,"volume":75,"bid":20.6308,"ask":20.6401}
{"timestamp":"2018-11-09 07:28:37","price":20.6246,"volume":52,"bid":20.6246,"ask":20.6348}
{"timestamp":"2018-11-09 07:29:42","price":20.5952,"volume":82,"bid":20.5851,"ask":20.6058}
{"timestamp":"2018-11-09 07:30:00","price":20.6323,"volume":132,"bid":20.6117,"ask":20.6323}
{"timestamp":"2018-11-09 07:30:58","price":20.6074,"volume":5,"bid":20.5869,"ask":20.6074}
{"timestamp":"2018-11-09 07:31:09","price":20.6302,"volume":82,"bid":20.6103,"ask":20.6302}
{"timestamp":"2018-11-09 07:32:35","price":20.6916,"volume":50,"bid":20.6693,"ask":20.6916}
{"timestamp":"2018-11-09 07:32:41","price":20.595,"volume":695,"bid":20.5846,"ask":20.595}
{"timestamp":"2018-11-09 07:32:42","price":20.5891,"volume":21,"bid":20.579,"ask":20.5891}
{"timestamp":"2018-11-09 07:33:45","price":20.5804,"volume":16,"bid":20.5701,"ask":20.5911}
{"timestamp":"2018-11-09 07:33:54","price":20.6511,"volume":10,"bid":20.6511,"ask":20.6608}
{"timestamp":"2018-11-09 07:33:54","price":20.604,"volume":11,"bid":20.5939,"ask":20.614}
{"timestamp":"2018-11-09 07:34:54","price":20.5907,"volume":50,"bid":20.5907,"ask":20.6018}
{"timestamp":"2018-11-09 07:35:41","price":20.5974,"volume":5,"bid":20.5878,"ask":20.6078}
{"timestamp":"2018-11-09 07:36:13","price":20.5787,"volume":1,"bid":20.5676,"ask":20.5896}
{"timestamp":"2018-11-09 07:36:47","price":20.5769,"volume":141,"bid":20.567,"ask":20.5769}
{"timestamp":"2018-11-09 07:36:54","price":20.5329,"volume":82,"bid":20.5224,"ask":20.5329}
{"timestamp":"2018-11-09 07:37:10","price":20.5564,"volume":50,"bid":20.5564,"ask":20.5667}
{"timestamp":"2018-11-09 07:37:24","price":20.5889,"volume":21,"bid":20.5785,"ask":20.5889}
{"timestamp":"2018-11-09 07:38:24","price":20.5806,"volume":5,"bid":20.5708,"ask":20.5907}
{"timestamp":"2018-11-09 07:38:38","price":20.5507,"volume":328,"bid":20.5409,"ask":20.5507}
{"timestamp":"2018-11-09 07:38:45","price":20.5785,"volume":17,"bid":20.5684,"ask":20.5785}
{"timestamp":"2018-11-09 07:38:54","price":20.5599,"volume":656,"bid":20.5498,"ask":20.5697}
{"timestamp":"2018-11-09 07:38:56","price":20.5554,"volume":328,"bid":20.5466,"ask":20.5554}
{"timestamp":"2018-11-09 07:39:00","price":20.4744,"volume":11,"bid":20.4744,"ask":20.4844}
{"timestamp":"2018-11-09 07:39:09","price":20.4799,"volume":74,"bid":20.4697,"ask":20.4902}
{"timestamp":"2018-11-09 07:39:16","price":20.5798,"volume":138,"bid":20.5603,"ask":20.5798}
{"timestamp":"2018-11-09 07:39:16","price":20.5155,"volume":107,"bid":20.4965,"ask":20.5155}
{"timestamp":"2018-11-09 07:39:30","price":20.5165,"volume":50,"bid":20.4968,"ask":20.5165}
{"timestamp":"2018-11-09 07:39:41","price":20.6002,"volume":5,"bid":20.5793,"ask":20.6002}
{"timestamp":"2018-11-09 07:40:01","price":20.5895,"volume":820,"bid":20.5895,"ask":20.5997}
{"timestamp":"2018-11-09 07:40:06","price":20.4558,"volume":4,"bid":20.4356,"ask":20.4558}
{"timestamp":"2018-11-09 07:40:09","price":20.5075,"volume":33,"bid":20.4967,"ask":20.5075}
{"timestamp":"2018-11-09 07:40:41","price":20.4724,"volume":162,"bid":20.4724,"ask":20.483}
{"timestamp":"2018-11-09 07:40:53","price":20.5317,"volume":11,"bid":20.5116,"ask":20.5317}
{"timestamp":"2018-11-09 07:40:57","price":20.5222,"volume":38,"bid":20.5123,"ask":20.5222}
{"timestamp":"2018-11-09 07:41:34","price":20.4323,"volume":50,"bid":20.4227,"ask":20.4421}
{"timestamp":"2018-11-09 07:41:37","price":20.4959,"volume":50,"bid":20.4855,"ask":20.4959}
{"timestamp":"2018-11-09 07:41:44","price":20.5473,"volume":496,"bid":20.5473,"ask":20.5575}
{"timestamp":"2018-11-09 07:41:45","price":20.5742,"volume":249,"bid":20.5549,"ask":20.5742}
{"timestamp":"2018-11-09 07:41:45","price":20.4774,"volume":4,"bid":20.4774,"ask":20.488}
{"timestamp":"2018-11-09 07:41:49","price":20.513,"volume":26,"bid":20.513,"ask":20.5234}
{"timestamp":"2018-11-09 07:41:51","price":20.4877,"volume":50,"bid":20.4877,"ask":20.4969}
{"timestamp":"2018-11-09 07:41:52","price":20.5275,"volume":2415,"bid":20.5177,"ask":20.5377}
{"timestamp":"2018-11-09 07:41:56","price":20.4477,"volume":50,"bid":20.4376,"ask":20.4571}
{"timestamp":"2018-11-09 07:41:57","price":20.5454,"volume":61,"bid":20.5244,"ask":20.5454}
{"timestamp":"2018-11-09 07:42:03","price":20.5032,"volume":44,"bid":20.4832,"ask":20.5032}
{"timestamp":"2018-11-09 07:42:03","price":20.4763,"volume":242,"bid":20.4763,"ask":20.4862}
{"timestamp":"2018-11-09 07:42:05","price":20.4748,"volume":583,"bid":20.4748,"ask":20.4848}
{"timestamp":"2018-11-09 07:42:06","price":20.4987,"volume":25,"bid":20.4786,"ask":20.4987}
{"timestamp":"2018-11-09 07:42:06","price":20.4128,"volume":54,"bid":20.4128,"ask":20.4224}
{"timestamp":"2018-11-09 07:42:11","price":20.4972,"volume":539,"bid":20.4777,"ask":20.4972}
{"timestamp":"2018-11-09 07:42:14","price":20.4444,"volume":796,"bid":20.424,"ask":20.4444}
{"timestamp":"2018-11-09 07:42:35","price":20.4499,"volume":7,"bid":20.4301,"ask":20.4499}
{"timestamp":"2018-11-09 07:42:44","price":20.4815,"volume":15,"bid":20.4815,"ask":20.4914}
{"timestamp":"2018-11-09 07:42:55","price":20.4115,"volume":201,"bid":20.3924,"ask":20.4115}
{"timestamp":"2018-11-09 07:42:57","price":20.4011,"volume":355,"bid":20.3816,"ask":20.4011}
{"timestamp":"2018-11-09 07:43:12","price":20.4473,"volume":94,"bid":20.428,"ask":20.4473}
{"timestamp":"2018-11-09 07:43:17","price":20.5679,"volume":154,"bid":20.5573,"ask":20.5768}
{"timestamp":"2018-11-09 07:43:26","price":20.4323,"volume":328,"bid":20.4104,"ask":20.4323}
{"timestamp":"2018-11-09 07:43:28","price":20.4425,"volume":122,"bid":20.4327,"ask":20.4522}
{"timestamp":"2018-11-09 07:43:29","price":20.4539,"volume":7,"bid":20.4334,"ask":20.4539}
{"timestamp":"2018-11-09 07:43:32","price":20.4137,"volume":291,"bid":20.3942,"ask":20.4137}
{"timestamp":"2018-11-09 07:43:32","price":20.4551,"volume":887,"bid":20.4454,"ask":20.4551}
{"timestamp":"2018-11-09 07:43:32","price":20.4362,"volume":22,"bid":20.4166,"ask":20.4362}
{"timestamp":"2018-11-09 07:43:37","price":20.4701,"volume":1618,"bid":20.46,"ask":20.4701}
{"timestamp":"2018-11-09 07:43:41","price":20.4463,"volume":162,"bid":20.4265,"ask":20.4463}
{"timestamp":"2018-11-09 07:43:43","price":20.5223,"volume":10,"bid":20.5032,"ask":20.5223}
{"timestamp":"2018-11-09 07:43:47","price":20.4157,"volume":2661,"bid":20.3963,"ask":20.4157}
{"timestamp":"2018-11-09 07:43:47","price":20.5211,"volume":641,"bid":20.5013,"ask":20.5211}
{"timestamp":"2018-11-09 07:43:48","price":20.547,"volume":8,"bid":20.5374,"ask":20.5573}
{"timestamp":"2018-11-09 07:44:22","price":20.5365,"volume":7,"bid":20.5263,"ask":20.5365}
{"timestamp":"2018-11-09 07:44:32","price":20.427,"volume":7,"bid":20.4169,"ask":20.4369}
{"timestamp":"2018-11-09 07:44:50","price":20.5108,"volume":609,"bid":20.5108,"ask":20.521}
{"timestamp":"2018-11-09 07:44:51","price":20.5624,"volume":820,"bid":20.5624,"ask":20.5725}
{"timestamp":"2018-11-09 07:44:53","price":20.5152,"volume":2355,"bid":20.5152,"ask":20.5251}
{"timestamp":"2018-11-09 07:44:55","price":20.4788,"volume":9,"bid":20.4683,"ask":20.4892}
{"timestamp":"2018-11-09 07:45:00","price":20.4663,"volume":399,"bid":20.4464,"ask":20.4663}
{"timestamp":"2018-11-09 07:45:04","price":20.5391,"volume":136,"bid":20.5296,"ask":20.5492}
{"timestamp":"2018-11-09 07:45:07","price":20.5075,"volume":886,"bid":20.5075,"ask":20.5172}
{"timestamp":"2018-11-09 07:45:32","price":20.4599,"volume":1,"bid":20.4511,"ask":20.4599}
{"timestamp":"2018-11-09 07:45:52","price":20.5174,"volume":341,"bid":20.497,"ask":20.5174}
{"timestamp":"2018-11-09 07:45:53","price":20.4941,"volume":278,"bid":20.4941,"ask":20.5042}
{"timestamp":"2018-11-09 07:46:08","price":20.4926,"volume":7,"bid":20.4729,"ask":20.4926}
{"timestamp":"2018-11-09 07:46:54","price":20.4396,"volume":328,"bid":20.4294,"ask":20.4396}
{"timestamp":"2018-11-09 07:47:13","price":20.4466,"volume":295,"bid":20.4371,"ask":20.4466}
{"timestamp":"2018-11-09 07:47:13","price":20.4288,"volume":43,"bid":20.4288,"ask":20.4387}
{"timestamp":"2018-11-09 07:47:29","price":20.4899,"volume":2493,"bid":20.4899,"ask":20.5007}
{"timestamp":"2018-11-09 07:47:34","price":20.4146,"volume":2,"bid":20.4049,"ask":20.4146}
{"timestamp":"2018-11-09 07:47:45","price":20.4138,"volume":66,"bid":20.3937,"ask":20.4138}
{"timestamp":"2018-11-09 07:47:46","price":20.388,"volume":183,"bid":20.3778,"ask":20.3971}
{"timestamp":"2018-11-09 07:47:50","price":20.4736,"volume":4,"bid":20.464,"ask":20.4736}
{"timestamp":"2018-11-09 07:47:50","price":20.3708,"volume":21,"bid":20.3604,"ask":20.3805}
{"timestamp":"2018-11-09 07:47:52","price":20.3898,"volume":328,"bid":20.37,"ask":20.3898}
{"timestamp":"2018-11-09 07:47:53","price":20.3705,"volume":48,"bid":20.3504,"ask":20.3705}
{"timestamp":"2018-11-09 07:47:56","price":20.3567,"volume":12,"bid":20.3466,"ask":20.3567}
{"timestamp":"2018-11-09 07:48:13","price":20.3435,"volume":771,"bid":20.3241,"ask":20.3435}
{"timestamp":"2018-11-09 07:48:16","price":20.3146,"volume":15,"bid":20.2931,"ask":20.3146}
{"timestamp":"2018-11-09 07:48:18","price":20.3568,"volume":24,"bid":20.3469,"ask":20.3665}
{"timestamp":"2018-11-09 07:48:28","price":20.228,"volume":3,"bid":20.2171,"ask":20.2379}
{"timestamp":"2018-11-09 07:48:38","price":20.1965,"volume":33,"bid":20.1965,"ask":20.2068}
{"timestamp":"2018-11-09 07:48:38","price":20.2416,"volume":72,"bid":20.2416,"ask":20.252}
{"timestamp":"2018-11-09 07:48:46","price":20.2417,"volume":8,"bid":20.2417,"ask":20.2519}
{"timestamp":"2018-11-09 07:48:48","price":20.2459,"volume":20,"bid":20.2256,"ask":20.2459}
{"timestamp":"2018-11-09 07:48:50","price":20.2489,"volume":24,"bid":20.2393,"ask":20.2489}
{"timestamp":"2018-11-09 07:48:56","price":20.1943,"volume":19,"bid":20.1732,"ask":20.1943}
{"timestamp":"2018-11-09 07:48:58","price":20.2065,"volume":410,"bid":20.1967,"ask":20.2065}
{"timestamp":"2018-11-09 07:48:58","price":20.2668,"volume":28,"bid":20.2471,"ask":20.2668}
{"timestamp":"2018-11-09 07:49:14","price":20.1877,"volume":24,"bid":20.1671,"ask":20.1877}
{"timestamp":"2018-11-09 07:49:15","price":20.203,"volume":969,"bid":20.1823,"ask":20.203}
{"timestamp":"2018-11-09 07:49:18","price":20.1769,"volume":7,"bid":20.1574,"ask":20.1769}
{"timestamp":"2018-11-09 07:49:19","price":20.2054,"volume":3,"bid":20.195,"ask":20.2161}
{"timestamp":"2018-11-09 07:49:28","price":20.1593,"volume":57,"bid":20.1496,"ask":20.1593}
{"timestamp":"2018-11-09 07:49:38","price":20.0445,"volume":3,"bid":20.0251,"ask":20.0445}
{"timestamp":"2018-11-09 07:49:48","price":20.1364,"volume":8,"bid":20.1364,"ask":20.146}
{"timestamp":"2018-11-09 07:49:50","price":20.1122,"volume":10,"bid":20.1122,"ask":20.1221}
{"timestamp":"2018-11-09 07:49:59","price":20.0581,"volume":118,"bid":20.0391,"ask":20.0581}
{"timestamp":"2018-11-09 07:50:07","price":20.0787,"volume":464,"bid":20.0681,"ask":20.089}
{"timestamp":"2018-11-09 07:50:10","price":20.0824,"volume":3,"bid":20.0722,"ask":20.0824}
{"timestamp":"2018-11-09 07:50:11","price":20.113,"volume":192,"bid":20.1032,"ask":20.1235}
{"timestamp":"2018-11-09 07:50:12","price":20.0743,"volume":237,"bid":20.064,"ask":20.0842}
{"timestamp":"2018-11-09 07:50:18","price":20.0648,"volume":91,"bid":20.0545,"ask":20.0648}
{"timestamp":"2018-11-09 07:50:24","price":20.1538,"volume":31,"bid":20.1344,"ask":20.1538}
{"timestamp":"2018-11-09 07:50:26","price":20.1579,"volume":48,"bid":20.1478,"ask":20.1579}
{"timestamp":"2018-11-09 07:50:30","price":20.1224,"volume":24,"bid":20.1129,"ask":20.1224}
{"timestamp":"2018-11-09 07:50:34","price":20.1442,"volume":14,"bid":20.1344,"ask":20.1442}
{"timestamp":"2018-11-09 07:50:35","price":20.1529,"volume":148,"bid":20.1322,"ask":20.1529}
{"timestamp":"2018-11-09 07:50:40","price":20.2196,"volume":23,"bid":20.2006,"ask":20.2196}
{"timestamp":"2018-11-09 07:50:41","price":20.1679,"volume":38,"bid":20.1477,"ask":20.1679}
{"timestamp":"2018-11-09 07:50:54","price":20.2187,"volume":2555,"bid":20.1973,"ask":20.2187}
{"timestamp":"2018-11-09 07:50:54","price":20.1695,"volume":71,"bid":20.1594,"ask":20.1695}
{"timestamp":"2018-11-09 07:51:01","price":20.1926,"volume":3,"bid":20.1829,"ask":20.1926}
{"timestamp":"2018-11-09 07:51:22","price":20.2654,"volume":4026,"bid":20.2654,"ask":20.275}
{"timestamp":"2018-11-09 07:51:25","price":20.2437,"volume":112,"bid":20.2437,"ask":20.2538}
{"timestamp":"2018-11-09 07:51:41","price":20.2821,"volume":734,"bid":20.2622,"ask":20.2821}
{"timestamp":"2018-11-09 07:51:53","price":20.3392,"volume":24,"bid":20.3292,"ask":20.3487}
{"timestamp":"2018-11-09 07:52:00","price":20.2759,"volume":13,"bid":20.256,"ask":20.2759}
{"timestamp":"2018-11-09 07:52:01","price":20.3548,"volume":19,"bid":20.3341,"ask":20.3548}
{"timestamp":"2018-11-09 07:52:01","price":20.3034,"volume":515,"bid":20.3034,"ask":20.3141}
{"timestamp":"2018-11-09 07:52:02","price":20.3064,"volume":327,"bid":20.2958,"ask":20.3175}
{"timestamp":"2018-11-09 07:52:03","price":20.3292,"volume":194,"bid":20.3076,"ask":20.3292}
{"timestamp":"2018-11-09 07:52:11","price":20.3089,"volume":31,"bid":20.3089,"ask":20.3189}
{"timestamp":"2018-11-09 07:52:17","price":20.2542,"volume":161,"bid":20.2542,"ask":20.2642}
{"timestamp":"2018-11-09 07:52:19","price":20.3113,"volume":73,"bid":20.3113,"ask":20.3213}
{"timestamp":"2018-11-09 07:52:32","price":20.3191,"volume":24,"bid":20.2989,"ask":20.3191}
{"timestamp":"2018-11-09 07:52:41","price":20.2693,"volume":486,"bid":20.2693,"ask":20.2798}
{"timestamp":"2018-11-09 07:52:49","price":20.2584,"volume":24,"bid":20.2478,"ask":20.2584}
{"timestamp":"2018-11-09 07:53:05","price":20.2522,"volume":24,"bid":20.2522,"ask":20.2619}
{"timestamp":"2018-11-09 07:53:20","price":20.2607,"volume":7,"bid":20.2503,"ask":20.2607}
{"timestamp":"2018-11-09 07:53:24","price":20.2157,"volume":7,"bid":20.1964,"ask":20.2157}
{"timestamp":"2018-11-09 07:53:30","price":20.223,"volume":7,"bid":20.2024,"ask":20.223}
{"timestamp":"2018-11-09 07:53:52","price":20.312,"volume":140,"bid":20.312,"ask":20.3226}
{"timestamp":"2018-11-09 07:54:31","price":20.323,"volume":71,"bid":20.3133,"ask":20.333}
{"timestamp":"2018-11-09 07:55:35","price":20.2421,"volume":449,"bid":20.2229,"ask":20.2421}
{"timestamp":"2018-11-09 07:55:44","price":20.2137,"volume":99,"bid":20.1927,"ask":20.2137}
{"timestamp":"2018-11-09 07:56:03","price":20.2295,"volume":30,"bid":20.2295,"ask":20.2396}
{"timestamp":"2018-11-09 07:56:10","price":20.2457,"volume":48,"bid":20.2243,"ask":20.2457}
{"timestamp":"2018-11-09 07:56:12","price":20.1944,"volume":18,"bid":20.1944,"ask":20.2048}
{"timestamp":"2018-11-09 07:56:17","price":20.17,"volume":4,"bid":20.17,"ask":20.1802}
{"timestamp":"2018-11-09 07:56:18","price":20.1651,"volume":25,"bid":20.1651,"ask":20.1752}
{"timestamp":"2018-11-09 07:56:24","price":20.232,"volume":120,"bid":20.2222,"ask":20.232}
{"timestamp":"2018-11-09 07:57:10","price":20.2451,"volume":24,"bid":20.2354,"ask":20.255}
{"timestamp":"2018-11-09 07:57:20","price":20.2093,"volume":18,"bid":20.2002,"ask":20.2093}
{"timestamp":"2018-11-09 07:57:36","price":20.2007,"volume":18,"bid":20.1826,"ask":20.2007}
{"timestamp":"2018-11-09 07:58:27","price":20.2678,"volume":10,"bid":20.248,"ask":20.2678}
{"timestamp":"2018-11-09 07:58:27","price":20.19,"volume":17,"bid":20.19,"ask":20.2004}
{"timestamp":"2018-11-09 07:59:00","price":20.2465,"volume":1,"bid":20.2367,"ask":20.2568}
{"timestamp":"2018-11-09 07:59:05","price":20.1774,"volume":354,"bid":20.1774,"ask":20.1876}
{"timestamp":"2018-11-09 07:59:53","price":20.2209,"volume":9,"bid":20.2013,"ask":20.2209}
{"timestamp":"2018-11-09 08:00:13","price":20.2996,"volume":5,"bid":20.278,"ask":20.2996}
{"timestamp":"2018-11-09 08:00:16","price":20.2411,"volume":10,"bid":20.2315,"ask":20.2516}
{"timestamp":"2018-11-09 08:00:23","price":20.162,"volume":6,"bid":20.1519,"ask":20.162}
{"timestamp":"2018-11-09 08:00:31","price":20.2234,"volume":22,"bid":20.2128,"ask":20.233}
{"timestamp":"2018-11-09 08:00:32","price":20.2182,"volume":6,"bid":20.1995,"ask":20.2182}
{"timestamp":"2018-11-09 08:00:36","price":20.252,"volume":287,"bid":20.242,"ask":20.252}
{"timestamp":"2018-11-09 08:01:34","price":20.2366,"volume":328,"bid":20.2271,"ask":20.2462}
{"timestamp":"2018-11-09 08:02:50","price":20.2326,"volume":263,"bid":20.2326,"ask":20.2424}
{"timestamp":"2018-11-09 08:02:52","price":20.2887,"volume":2,"bid":20.2887,"ask":20.2988}
{"timestamp":"2018-11-09 08:03:17","price":20.2455,"volume":1,"bid":20.2351,"ask":20.2455}
{"timestamp":"2018-11-09 08:03:32","price":20.2408,"volume":1,"bid":20.2212,"ask":20.2408}
{"timestamp":"2018-11-09 08:03:53","price":20.2244,"volume":36,"bid":20.2244,"ask":20.2357}
{"timestamp":"2018-11-09 08:04:04","price":20.2973,"volume":904,"bid":20.2773,"ask":20.2973}
{"timestamp":"2018-11-09 08:04:05","price":20.2837,"volume":17,"bid":20.2837,"ask":20.2933}
{"timestamp":"2018-11-09 08:04:06","price":20.2067,"volume":5,"bid":20.1964,"ask":20.2168}
{"timestamp":"2018-11-09 08:04:41","price":20.2535,"volume":88,"bid":20.2336,"ask":20.2535}
{"timestamp":"2018-11-09 08:04:42","price":20.1817,"volume":1312,"bid":20.1723,"ask":20.1817}
{"timestamp":"2018-11-09 08:05:45","price":20.2513,"volume":10,"bid":20.2322,"ask":20.2513}
{"timestamp":"2018-11-09 08:05:53","price":20.2115,"volume":12,"bid":20.2008,"ask":20.2213}
{"timestamp":"2018-11-09 08:06:08","price":20.2801,"volume":7,"bid":20.2698,"ask":20.2896}
{"timestamp":"2018-11-09 08:06:24","price":20.3116,"volume":19,"bid":20.2901,"ask":20.3116}
{"timestamp":"2018-11-09 08:06:30","price":20.2225,"volume":7,"bid":20.2225,"ask":20.2327}
{"timestamp":"2018-11-09 08:07:11","price":20.335,"volume":46,"bid":20.335,"ask":20.3461}
{"timestamp":"2018-11-09 08:07:12","price":20.3021,"volume":34,"bid":20.2824,"ask":20.3021}
{"timestamp":"2018-11-09 08:07:19","price":20.2977,"volume":145,"bid":20.2977,"ask":20.3076}
{"timestamp":"2018-11-09 08:08:59","price":20.2279,"volume":668,"bid":20.2178,"ask":20.2381}
{"timestamp":"2018-11-09 08:09:15","price":20.2872,"volume":10,"bid":20.2777,"ask":20.2968}
{"timestamp":"2018-11-09 08:09:15","price":20.3069,"volume":2,"bid":20.2967,"ask":20.3069}
{"timestamp":"2018-11-09 08:09:36","price":20.2597,"volume":3280,"bid":20.2496,"ask":20.2597}
{"timestamp":"2018-11-09 08:09:58","price":20.274,"volume":30,"bid":20.2552,"ask":20.274}
{"timestamp":"2018-11-09 08:10:36","price":20.2258,"volume":248,"bid":20.2053,"ask":20.2258}
{"timestamp":"2018-11-09 08:11:08","price":20.2467,"volume":10,"bid":20.2467,"ask":20.2568}
{"timestamp":"2018-11-09 08:11:19","price":20.2635,"volume":908,"bid":20.2635,"ask":20.2736}
{"timestamp":"2018-11-09 08:11:26","price":20.2688,"volume":10,"bid":20.2495,"ask":20.2688}
{"timestamp":"2018-11-09 08:11:27","price":20.2345,"volume":8,"bid":20.214,"ask":20.2345}
{"timestamp":"2018-11-09 08:11:31","price":20.231,"volume":3239,"bid":20.2204,"ask":20.2406}
{"timestamp":"2018-11-09 08:11:31","price":20.2184,"volume":24,"bid":20.2086,"ask":20.2287}
{"timestamp":"2018-11-09 08:11:32","price":20.1731,"volume":3898,"bid":20.1636,"ask":20.1731}
{"timestamp":"2018-11-09 08:11:32","price":20.2343,"volume":2,"bid":20.2343,"ask":20.2441}
{"timestamp":"2018-11-09 08:11:41","price":20.2287,"volume":101,"bid":20.2287,"ask":20.2384}
{"timestamp":"2018-11-09 08:11:52","price":20.1922,"volume":12,"bid":20.171,"ask":20.1922}
{"timestamp":"2018-11-09 08:12:26","price":20.2291,"volume":9,"bid":20.2102,"ask":20.2291}
{"timestamp":"2018-11-09 08:12:29","price":20.1712,"volume":24,"bid":20.1603,"ask":20.1809}
{"timestamp":"2018-11-09 08:12:48","price":20.1495,"volume":788,"bid":20.1495,"ask":20.1599}
{"timestamp":"2018-11-09 08:12:48","price":20.1359,"volume":4,"bid":20.1163,"ask":20.1359}
{"timestamp":"2018-11-09 08:12:51","price":20.0476,"volume":99,"bid":20.0381,"ask":20.0476}
{"timestamp":"2018-11-09 08:12:54","price":20.0324,"volume":1,"bid":20.0324,"ask":20.0424}
{"timestamp":"2018-11-09 08:13:10","price":20.1178,"volume":4,"bid":20.108,"ask":20.1178}
{"timestamp":"2018-11-09 08:13:15","price":20.097,"volume":26,"bid":20.0774,"ask":20.097}
{"timestamp":"2018-11-09 08:13:16","price":20.1356,"volume":57,"bid":20.1267,"ask":20.1356}
{"timestamp":"2018-11-09 08:13:18","price":20.1213,"volume":12,"bid":20.1213,"ask":20.1315}
{"timestamp":"2018-11-09 08:13:26","price":20.1504,"volume":77,"bid":20.1398,"ask":20.1607}
{"timestamp":"2018-11-09 08:13:29","price":20.1143,"volume":31,"bid":20.1037,"ask":20.1143}
{"timestamp":"2018-11-09 08:13:34","price":20.0963,"volume":576,"bid":20.0764,"ask":20.0963}
{"timestamp":"2018-11-09 08:13:39","price":20.2028,"volume":13,"bid":20.1823,"ask":20.2028}
{"timestamp":"2018-11-09 08:13:44","price":20.1278,"volume":250,"bid":20.117,"ask":20.1278}
{"timestamp":"2018-11-09 08:13:45","price":20.172,"volume":66,"bid":20.172,"ask":20.1819}
{"timestamp":"2018-11-09 08:13:51","price":20.1883,"volume":16,"bid":20.1883,"ask":20.1976}
{"timestamp":"2018-11-09 08:14:05","price":20.118,"volume":7,"bid":20.0968,"ask":20.118}
{"timestamp":"2018-11-09 08:15:17","price":20.1805,"volume":69,"bid":20.1703,"ask":20.1903}
{"timestamp":"2018-11-09 08:15:20","price":20.2291,"volume":9,"bid":20.2101,"ask":20.2291}
{"timestamp":"2018-11-09 08:15:20","price":20.2272,"volume":10,"bid":20.2272,"ask":20.2372}
{"timestamp":"2018-11-09 08:15:57","price":20.193,"volume":7,"bid":20.193,"ask":20.2021}
{"timestamp":"2018-11-09 08:16:05","price":20.2382,"volume":298,"bid":20.2176,"ask":20.2382}
{"timestamp":"2018-11-09 08:16:19","price":20.2134,"volume":15,"bid":20.2038,"ask":20.2134}
{"timestamp":"2018-11-09 08:16:37","price":20.2482,"volume":11,"bid":20.2381,"ask":20.2482}
{"timestamp":"2018-11-09 08:16:38","price":20.2683,"volume":50,"bid":20.2587,"ask":20.278}
{"timestamp":"2018-11-09 08:16:42","price":20.208,"volume":34,"bid":20.1884,"ask":20.208}
{"timestamp":"2018-11-09 08:17:01","price":20.206,"volume":24,"bid":20.206,"ask":20.2157}
{"timestamp":"2018-11-09 08:17:35","price":20.1856,"volume":4,"bid":20.1761,"ask":20.1963}
{"timestamp":"2018-11-09 08:18:10","price":20.2097,"volume":70,"bid":20.189,"ask":20.2097}
{"timestamp":"2018-11-09 08:18:33","price":20.2636,"volume":146,"bid":20.2535,"ask":20.2726}
{"timestamp":"2018-11-09 08:18:52","price":20.189,"volume":510,"bid":20.189,"ask":20.1984}
{"timestamp":"2018-11-09 08:19:50","price":20.2331,"volume":34,"bid":20.215,"ask":20.2331}
{"timestamp":"2018-11-09 08:19:50","price":20.1731,"volume":71,"bid":20.1523,"ask":20.1731}
{"timestamp":"2018-11-09 08:20:26","price":20.1885,"volume":43,"bid":20.1662,"ask":20.1885}
{"timestamp":"2018-11-09 08:20:53","price":20.196,"volume":328,"bid":20.196,"ask":20.206}
{"timestamp":"2018-11-09 08:21:08","price":20.1936,"volume":74,"bid":20.1936,"ask":20.2028}
{"timestamp":"2018-11-09 08:22:59","price":20.2803,"volume":656,"bid":20.2603,"ask":20.2803}
{"timestamp":"2018-11-09 08:23:01","price":20.1648,"volume":656,"bid":20.1648,"ask":20.1743}
{"timestamp":"2018-11-09 08:24:56","price":20.2286,"volume":25,"bid":20.2087,"ask":20.2286}
{"timestamp":"2018-11-09 08:25:06","price":20.2118,"volume":15,"bid":20.2118,"ask":20.2225}
{"timestamp":"2018-11-09 08:25:25","price":20.1756,"volume":9,"bid":20.1652,"ask":20.1854}
{"timestamp":"2018-11-09 08:26:04","price":20.3155,"volume":328,"bid":20.3051,"ask":20.3155}
{"timestamp":"2018-11-09 08:26:45","price":20.2581,"volume":78,"bid":20.2376,"ask":20.2581}
{"timestamp":"2018-11-09 08:26:49","price":20.2209,"volume":514,"bid":20.2209,"ask":20.2311}
{"timestamp":"2018-11-09 08:28:38","price":20.2446,"volume":77,"bid":20.2446,"ask":20.2553}
{"timestamp":"2018-11-09 08:28:57","price":20.3288,"volume":16,"bid":20.308,"ask":20.3288}
{"timestamp":"2018-11-09 08:29:42","price":20.2658,"volume":30,"bid":20.2464,"ask":20.2658}
{"timestamp":"2018-11-09 08:29:43","price":20.2742,"volume":69,"bid":20.2646,"ask":20.2742}
{"timestamp":"2018-11-09 08:31:05","price":20.2557,"volume":101,"bid":20.2352,"ask":20.2557}
{"timestamp":"2018-11-09 08:31:42","price":20.2221,"volume":6,"bid":20.2013,"ask":20.2221}
{"timestamp":"2018-11-09 08:32:20","price":20.3007,"volume":122,"bid":20.3007,"ask":20.3111}
{"timestamp":"2018-11-09 08:32:58","price":20.1858,"volume":72,"bid":20.1767,"ask":20.1958}
{"timestamp":"2018-11-09 08:33:29","price":20.2874,"volume":2,"bid":20.2778,"ask":20.2969}
{"timestamp":"2018-11-09 08:33:43","price":20.2107,"volume":11,"bid":20.2007,"ask":20.2107}
{"timestamp":"2018-11-09 08:34:30","price":20.1906,"volume":15,"bid":20.1906,"ask":20.2001}
{"timestamp":"2018-11-09 08:34:39","price":20.2229,"volume":366,"bid":20.213,"ask":20.2229}
{"timestamp":"2018-11-09 08:35:34","price":20.2953,"volume":24,"bid":20.2953,"ask":20.3051}
{"timestamp":"2018-11-09 08:35:39","price":20.3006,"volume":24,"bid":20.2905,"ask":20.3094}
{"timestamp":"2018-11-09 08:35:41","price":20.147,"volume":24,"bid":20.1372,"ask":20.147}
{"timestamp":"2018-11-09 08:36:01","price":20.2613,"volume":551,"bid":20.2613,"ask":20.271}
{"timestamp":"2018-11-09 08:36:03","price":20.3116,"volume":24,"bid":20.2922,"ask":20.3116}
{"timestamp":"2018-11-09 08:36:38","price":20.2934,"volume":9,"bid":20.2745,"ask":20.2934}
{"timestamp":"2018-11-09 08:36:38","price":20.2676,"volume":4,"bid":20.2676,"ask":20.2774}
{"timestamp":"2018-11-09 08:37:28","price":20.3243,"volume":10,"bid":20.3032,"ask":20.3243}
{"timestamp":"2018-11-09 08:38:14","price":20.2237,"volume":4,"bid":20.2039,"ask":20.2237}
{"timestamp":"2018-11-09 08:38:50","price":20.3244,"volume":16,"bid":20.3041,"ask":20.3244}
{"timestamp":"2018-11-09 08:39:16","price":20.2309,"volume":24,"bid":20.2214,"ask":20.242}
{"timestamp":"2018-11-09 08:39:59","price":20.3133,"volume":19,"bid":20.3133,"ask":20.3231}
{"timestamp":"2018-11-09 08:40:02","price":20.3341,"volume":2,"bid":20.324,"ask":20.344}
{"timestamp":"2018-11-09 08:41:48","price":20.2839,"volume":820,"bid":20.2738,"ask":20.2839}
{"timestamp":"2018-11-09 08:43:28","price":20.2966,"volume":2,"bid":20.2773,"ask":20.2966}
{"timestamp":"2018-11-09 08:45:13","price":20.2895,"volume":33,"bid":20.2895,"ask":20.3005}
{"timestamp":"2018-11-09 08:45:28","price":20.2675,"volume":7,"bid":20.2573,"ask":20.2675}
{"timestamp":"2018-11-09 08:45:33","price":20.3011,"volume":24,"bid":20.3011,"ask":20.3109}
{"timestamp":"2018-11-09 08:45:56","price":20.3551,"volume":4,"bid":20.3551,"ask":20.3647}
{"timestamp":"2018-11-09 08:46:24","price":20.2955,"volume":93,"bid":20.2955,"ask":20.3049}
{"timestamp":"2018-11-09 08:48:43","price":20.2553,"volume":10,"bid":20.2553,"ask":20.265}
{"timestamp":"2018-11-09 08:48:56","price":20.2784,"volume":936,"bid":20.2579,"ask":20.2784}
{"timestamp":"2018-11-09 08:49:06","price":20.2756,"volume":656,"bid":20.2554,"ask":20.2756}
{"timestamp":"2018-11-09 08:49:06","price":20.3088,"volume":567,"bid":20.289,"ask":20.3088}
{"timestamp":"2018-11-09 08:49:20","price":20.2827,"volume":31,"bid":20.2827,"ask":20.2924}
{"timestamp":"2018-11-09 08:50:02","price":20.2773,"volume":984,"bid":20.2773,"ask":20.2877}
{"timestamp":"2018-11-09 08:50:02","price":20.2602,"volume":984,"bid":20.2395,"ask":20.2602}
{"timestamp":"2018-11-09 08:50:03","price":20.3379,"volume":328,"bid":20.3281,"ask":20.3466}
{"timestamp":"2018-11-09 08:51:35","price":20.2884,"volume":328,"bid":20.2884,"ask":20.2984}
{"timestamp":"2018-11-09 08:52:16","price":20.3363,"volume":10,"bid":20.3158,"ask":20.3363}
{"timestamp":"2018-11-09 08:53:02","price":20.3373,"volume":328,"bid":20.3164,"ask":20.3373}
{"timestamp":"2018-11-09 08:54:07","price":20.29,"volume":10,"bid":20.2785,"ask":20.29}
{"timestamp":"2018-11-09 08:54:21","price":20.2212,"volume":15,"bid":20.2006,"ask":20.2212}
{"timestamp":"2018-11-09 08:54:47","price":20.3205,"volume":33,"bid":20.3096,"ask":20.3305}
{"timestamp":"2018-11-09 08:55:57","price":20.319,"volume":1595,"bid":20.319,"ask":20.3291}
{"timestamp":"2018-11-09 08:56:02","price":20.3491,"volume":72,"bid":20.3278,"ask":20.3491}
{"timestamp":"2018-11-09 08:58:14","price":20.3372,"volume":56,"bid":20.3273,"ask":20.3372}
{"timestamp":"2018-11-09 08:59:23","price":20.3469,"volume":4,"bid":20.3364,"ask":20.3577}
{"timestamp":"2018-11-09 09:01:25","price":20.2242,"volume":23,"bid":20.2242,"ask":20.2343}
{"timestamp":"2018-11-09 09:05:33","price":20.3101,"volume":10,"bid":20.3,"ask":20.3209}
{"timestamp":"2018-11-09 09:06:03","price":20.215,"volume":4,"bid":20.1943,"ask":20.215}
{"timestamp":"2018-11-09 09:07:26","price":20.2274,"volume":5,"bid":20.2179,"ask":20.2274}
{"timestamp":"2018-11-09 09:08:55","price":20.2664,"volume":74,"bid":20.2571,"ask":20.2664}
{"timestamp":"2018-11-09 09:09:53","price":20.2074,"volume":85,"bid":20.1877,"ask":20.2074}
{"timestamp":"2018-11-09 09:10:18","price":20.1951,"volume":13,"bid":20.1739,"ask":20.1951}
{"timestamp":"2018-11-09 09:10:19","price":20.224,"volume":191,"bid":20.224,"ask":20.2341}
{"timestamp":"2018-11-09 09:11:29","price":20.1856,"volume":780,"bid":20.1744,"ask":20.1856}
{"timestamp":"2018-11-09 09:13:31","price":20.2812,"volume":11,"bid":20.2812,"ask":20.2913}
{"timestamp":"2018-11-09 09:13:38","price":20.2058,"volume":7,"bid":20.1862,"ask":20.2058}
{"timestamp":"2018-11-09 09:16:36","price":20.29,"volume":409,"bid":20.29,"ask":20.3001}
{"timestamp":"2018-11-09 09:16:44","price":20.2983,"volume":921,"bid":20.2879,"ask":20.309}
{"timestamp":"2018-11-09 09:18:11","price":20.2946,"volume":328,"bid":20.2946,"ask":20.305}
{"timestamp":"2018-11-09 09:18:55","price":20.2928,"volume":56,"bid":20.2823,"ask":20.2928}
{"timestamp":"2018-11-09 09:22:03","price":20.313,"volume":6,"bid":20.2938,"ask":20.313}
{"timestamp":"2018-11-09 09:22:11","price":20.2389,"volume":36,"bid":20.2287,"ask":20.2389}
{"timestamp":"2018-11-09 09:22:11","price":20.2808,"volume":820,"bid":20.2808,"ask":20.2908}
{"timestamp":"2018-11-09 09:22:34","price":20.2788,"volume":3,"bid":20.2788,"ask":20.2889}
{"timestamp":"2018-11-09 09:22:47","price":20.2675,"volume":16,"bid":20.2583,"ask":20.2675}
{"timestamp":"2018-11-09 09:23:44","price":20.2808,"volume":3,"bid":20.2617,"ask":20.2808}
{"timestamp":"2018-11-09 09:24:43","price":20.3263,"volume":152,"bid":20.3263,"ask":20.3363}
{"timestamp":"2018-11-09 09:26:26","price":20.2603,"volume":7,"bid":20.2603,"ask":20.2691}
{"timestamp":"2018-11-09 09:27:45","price":20.3141,"volume":659,"bid":20.3141,"ask":20.3238}
{"timestamp":"2018-11-09 09:28:10","price":20.2793,"volume":6,"bid":20.2611,"ask":20.2793}
{"timestamp":"2018-11-09 09:29:03","price":20.3059,"volume":27,"bid":20.2849,"ask":20.3059}
{"timestamp":"2018-11-09 09:30:23","price":20.297,"volume":656,"bid":20.287,"ask":20.3073}
{"timestamp":"2018-11-09 09:32:28","price":20.225,"volume":14,"bid":20.2082,"ask":20.225}
{"timestamp":"2018-11-09 09:32:34","price":20.2498,"volume":31,"bid":20.2402,"ask":20.2498}
{"timestamp":"2018-11-09 09:34:55","price":20.3369,"volume":515,"bid":20.3196,"ask":20.3369}
{"timestamp":"2018-11-09 09:36:06","price":20.2379,"volume":8,"bid":20.2277,"ask":20.2379}
{"timestamp":"2018-11-09 09:41:05","price":20.2611,"volume":10,"bid":20.2416,"ask":20.2611}
{"timestamp":"2018-11-09 09:43:11","price":20.2715,"volume":61,"bid":20.2715,"ask":20.2809}
{"timestamp":"2018-11-09 09:43:24","price":20.2308,"volume":225,"bid":20.2104,"ask":20.2308}
{"timestamp":"2018-11-09 09:47:19","price":20.2528,"volume":3,"bid":20.2426,"ask":20.2639}
{"timestamp":"2018-11-09 09:48:57","price":20.2596,"volume":1,"bid":20.2596,"ask":20.2701}
{"timestamp":"2018-11-09 09:49:50","price":20.2354,"volume":1,"bid":20.2255,"ask":20.2455}
{"timestamp":"2018-11-09 09:49:51","price":20.2508,"volume":18,"bid":20.2406,"ask":20.2508}
{"timestamp":"2018-11-09 09:50:38","price":20.1817,"volume":2479,"bid":20.1623,"ask":20.1817}
{"timestamp":"2018-11-09 09:50:53","price":20.2471,"volume":5,"bid":20.2371,"ask":20.2577}
{"timestamp":"2018-11-09 09:51:05","price":20.2352,"volume":656,"bid":20.2258,"ask":20.2352}
{"timestamp":"2018-11-09 09:56:58","price":20.2441,"volume":728,"bid":20.2337,"ask":20.2441}
{"timestamp":"2018-11-09 09:57:53","price":20.2399,"volume":312,"bid":20.2292,"ask":20.2503}
{"timestamp":"2018-11-09 09:58:29","price":20.2541,"volume":656,"bid":20.2541,"ask":20.2644}
{"timestamp":"2018-11-09 09:58:57","price":20.2536,"volume":12,"bid":20.2344,"ask":20.2536}
{"timestamp":"2018-11-09 09:59:21","price":20.2825,"volume":9,"bid":20.262,"ask":20.2825}
{"timestamp":"2018-11-09 10:00:20","price":20.1738,"volume":118,"bid":20.1738,"ask":20.1839}
{"timestamp":"2018-11-09 10:01:27","price":20.2102,"volume":10,"bid":20.2002,"ask":20.2198}
{"timestamp":"2018-11-09 10:02:20","price":20.2089,"volume":5,"bid":20.1891,"ask":20.2089}
{"timestamp":"2018-11-09 10:03:00","price":20.2201,"volume":328,"bid":20.2096,"ask":20.2201}
{"timestamp":"2018-11-09 10:03:02","price":20.1887,"volume":3003,"bid":20.1695,"ask":20.1887}
{"timestamp":"2018-11-09 10:03:06","price":20.1714,"volume":5,"bid":20.1515,"ask":20.1714}
{"timestamp":"2018-11-09 10:04:31","price":20.1807,"volume":2,"bid":20.1705,"ask":20.1896}
{"timestamp":"2018-11-09 10:07:18","price":20.2119,"volume":820,"bid":20.202,"ask":20.2119}
{"timestamp":"2018-11-09 10:08:23","price":20.1367,"volume":8,"bid":20.1265,"ask":20.1367}
{"timestamp":"2018-11-09 10:10:32","price":20.114,"volume":223,"bid":20.0937,"ask":20.114}
{"timestamp":"2018-11-09 10:11:03","price":20.1152,"volume":1962,"bid":20.1053,"ask":20.1249}
{"timestamp":"2018-11-09 10:11:36","price":20.1959,"volume":76,"bid":20.1779,"ask":20.1959}
{"timestamp":"2018-11-09 10:11:37","price":20.2218,"volume":42,"bid":20.2018,"ask":20.2218}
{"timestamp":"2018-11-09 10:12:47","price":20.2003,"volume":15,"bid":20.1796,"ask":20.2003}
{"timestamp":"2018-11-09 10:13:13","price":20.2163,"volume":13,"bid":20.2066,"ask":20.2163}
{"timestamp":"2018-11-09 10:13:31","price":20.2601,"volume":85,"bid":20.2399,"ask":20.2601}
{"timestamp":"2018-11-09 10:13:54","price":20.2667,"volume":15,"bid":20.2472,"ask":20.2667}
{"timestamp":"2018-11-09 10:14:01","price":20.2603,"volume":227,"bid":20.25,"ask":20.2703}
{"timestamp":"2018-11-09 10:15:46","price":20.2362,"volume":30,"bid":20.2262,"ask":20.247}
{"timestamp":"2018-11-09 10:15:52","price":20.2623,"volume":31,"bid":20.2623,"ask":20.2715}
{"timestamp":"2018-11-09 10:18:14","price":20.2487,"volume":328,"bid":20.2382,"ask":20.2487}
{"timestamp":"2018-11-09 10:18:14","price":20.2197,"volume":656,"bid":20.2197,"ask":20.2303}
{"timestamp":"2018-11-09 10:18:16","price":20.2869,"volume":847,"bid":20.2656,"ask":20.2869}
{"timestamp":"2018-11-09 10:18:52","price":20.2889,"volume":26,"bid":20.2686,"ask":20.2889}
{"timestamp":"2018-11-09 10:24:28","price":20.2363,"volume":20,"bid":20.2363,"ask":20.2463}
{"timestamp":"2018-11-09 10:26:11","price":20.2682,"volume":5,"bid":20.2682,"ask":20.2777}
{"timestamp":"2018-11-09 10:35:30","price":20.212,"volume":7,"bid":20.2024,"ask":20.212}
{"timestamp":"2018-11-09 10:36:15","price":20.177,"volume":656,"bid":20.1586,"ask":20.177}
{"timestamp":"2018-11-09 10:37:22","price":20.2034,"volume":150,"bid":20.1932,"ask":20.2132}
{"timestamp":"2018-11-09 10:41:54","price":20.2496,"volume":27,"bid":20.2496,"ask":20.2594}
{"timestamp":"2018-11-09 10:45:04","price":20.1878,"volume":7,"bid":20.1672,"ask":20.1878}
{"timestamp":"2018-11-09 10:45:45","price":20.1149,"volume":99,"bid":20.1149,"ask":20.1253}
{"timestamp":"2018-11-09 10:46:03","price":20.1016,"volume":263,"bid":20.0918,"ask":20.1016}
{"timestamp":"2018-11-09 10:46:04","price":20.112,"volume":431,"bid":20.0909,"ask":20.112}
{"timestamp":"2018-11-09 10:48:00","price":20.1831,"volume":122,"bid":20.1623,"ask":20.1831}
{"timestamp":"2018-11-09 10:51:53","price":20.1658,"volume":476,"bid":20.1658,"ask":20.1757}
{"timestamp":"2018-11-09 10:53:54","price":20.0603,"volume":328,"bid":20.0499,"ask":20.0703}
{"timestamp":"2018-11-09 10:54:17","price":20.0297,"volume":820,"bid":20.0083,"ask":20.0297}
{"timestamp":"2018-11-09 10:54:28","price":20.062,"volume":100,"bid":20.052,"ask":20.062}
{"timestamp":"2018-11-09 10:54:37","price":20.0825,"volume":328,"bid":20.0728,"ask":20.0825}
{"timestamp":"2018-11-09 10:55:55","price":20.1209,"volume":217,"bid":20.1021,"ask":20.1209}
{"timestamp":"2018-11-09 10:56:08","price":20.0846,"volume":57,"bid":20.0846,"ask":20.095}
{"timestamp":"2018-11-09 10:56:22","price":20.0979,"volume":220,"bid":20.0875,"ask":20.0979}
{"timestamp":"2018-11-09 10:56:27","price":20.0671,"volume":48,"bid":20.0458,"ask":20.0671}
{"timestamp":"2018-11-09 10:56:43","price":20.0916,"volume":53,"bid":20.082,"ask":20.0916}
{"timestamp":"2018-11-09 10:58:42","price":20.057,"volume":328,"bid":20.0475,"ask":20.0669}
{"timestamp":"2018-11-09 11:00:00","price":20.0867,"volume":41,"bid":20.0867,"ask":20.0969}
{"timestamp":"2018-11-09 11:00:25","price":20.0765,"volume":21,"bid":20.0669,"ask":20.0869}
{"timestamp":"2018-11-09 11:21:55","price":20.0737,"volume":1,"bid":20.0737,"ask":20.0835}
{"timestamp":"2018-11-09 11:23:47","price":20.0919,"volume":447,"bid":20.0823,"ask":20.0919}
{"timestamp":"2018-11-09 11:26:32","price":20.1045,"volume":480,"bid":20.1045,"ask":20.1146}
{"timestamp":"2018-11-09 11:26:33","price":20.0721,"volume":212,"bid":20.053,"ask":20.0721}
{"timestamp":"2018-11-09 11:27:00","price":20.008,"volume":574,"bid":19.9872,"ask":20.008}
{"timestamp":"2018-11-09 11:27:22","price":20.0527,"volume":771,"bid":20.0416,"ask":20.0527}
{"timestamp":"2018-11-09 11:28:12","price":20.0645,"volume":7,"bid":20.0442,"ask":20.0645}
{"timestamp":"2018-11-09 11:28:45","price":20.0795,"volume":50,"bid":20.0597,"ask":20.0795}
{"timestamp":"2018-11-09 11:28:58","price":20.0999,"volume":68,"bid":20.0896,"ask":20.1092}
{"timestamp":"2018-11-09 11:29:55","price":20.1333,"volume":5,"bid":20.1231,"ask":20.1333}
{"timestamp":"2018-11-09 11:41:15","price":20.1998,"volume":1,"bid":20.1907,"ask":20.2099}
{"timestamp":"2018-11-09 11:41:16","price":20.2184,"volume":2,"bid":20.2184,"ask":20.2289}
{"timestamp":"2018-11-09 11:41:21","price":20.1377,"volume":33,"bid":20.118,"ask":20.1377}
{"timestamp":"2018-11-09 11:42:24","price":20.1565,"volume":349,"bid":20.1472,"ask":20.1565}
{"timestamp":"2018-11-09 11:42:26","price":20.2031,"volume":227,"bid":20.1836,"ask":20.2031}
{"timestamp":"2018-11-09 11:42:46","price":20.1456,"volume":325,"bid":20.1456,"ask":20.1556}
{"timestamp":"2018-11-09 11:44:32","price":20.1663,"volume":45,"bid":20.1561,"ask":20.1663}
{"timestamp":"2018-11-09 11:46:16","price":20.1671,"volume":1,"bid":20.1572,"ask":20.1774}
{"timestamp":"2018-11-09 11:46:47","price":20.1717,"volume":34,"bid":20.1717,"ask":20.1815}
{"timestamp":"2018-11-09 11:49:44","price":20.148,"volume":2,"bid":20.1385,"ask":20.1578}
{"timestamp":"2018-11-09 11:50:03","price":20.1321,"volume":59,"bid":20.1321,"ask":20.1429}
{"timestamp":"2018-11-09 11:50:44","price":20.1539,"volume":644,"bid":20.1435,"ask":20.1539}
{"timestamp":"2018-11-09 11:51:23","price":20.2108,"volume":1,"bid":20.2108,"ask":20.2209}
{"timestamp":"2018-11-09 11:51:39","price":20.1743,"volume":20,"bid":20.1743,"ask":20.1842}
{"timestamp":"2018-11-09 11:52:09","price":20.18,"volume":13,"bid":20.1598,"ask":20.18}
{"timestamp":"2018-11-09 11:52:09","price":20.1281,"volume":44,"bid":20.1281,"ask":20.1388}
{"timestamp":"2018-11-09 11:53:12","price":20.1469,"volume":2,"bid":20.1371,"ask":20.1566}
{"timestamp":"2018-11-09 11:53:30","price":20.1683,"volume":5,"bid":20.1581,"ask":20.1683}
{"timestamp":"2018-11-09 11:53:54","price":20.1617,"volume":14,"bid":20.1408,"ask":20.1617}
{"timestamp":"2018-11-09 11:54:22","price":20.1119,"volume":364,"bid":20.1016,"ask":20.1119}
{"timestamp":"2018-11-09 11:58:17","price":20.082,"volume":12,"bid":20.0613,"ask":20.082}
{"timestamp":"2018-11-09 12:00:13","price":20.1172,"volume":17,"bid":20.1172,"ask":20.1272}
{"timestamp":"2018-11-09 12:02:18","price":20.1038,"volume":429,"bid":20.0836,"ask":20.1038}
{"timestamp":"2018-11-09 12:02:18","price":20.0681,"volume":2,"bid":20.0585,"ask":20.0779}
{"timestamp":"2018-11-09 12:02:43","price":20.1573,"volume":2,"bid":20.1383,"ask":20.1573}
{"timestamp":"2018-11-09 12:06:36","price":20.1905,"volume":78,"bid":20.1699,"ask":20.1905}
{"timestamp":"2018-11-09 12:07:39","price":20.1172,"volume":54,"bid":20.1172,"ask":20.1277}
{"timestamp":"2018-11-09 12:07:41","price":20.1415,"volume":1,"bid":20.1415,"ask":20.1518}
{"timestamp":"2018-11-09 12:07:46","price":20.1515,"volume":8,"bid":20.1419,"ask":20.1618}
{"timestamp":"2018-11-09 12:07:53","price":20.1818,"volume":230,"bid":20.1714,"ask":20.1818}
{"timestamp":"2018-11-09 12:09:32","price":20.224,"volume":56,"bid":20.2139,"ask":20.2337}
{"timestamp":"2018-11-09 12:09:43","price":20.1738,"volume":32,"bid":20.1637,"ask":20.1738}
{"timestamp":"2018-11-09 12:09:44","price":20.1835,"volume":5,"bid":20.1725,"ask":20.1942}
{"timestamp":"2018-11-09 12:12:26","price":20.1817,"volume":1,"bid":20.1609,"ask":20.1817}
{"timestamp":"2018-11-09 12:12:42","price":20.1923,"volume":11,"bid":20.1813,"ask":20.1923}
{"timestamp":"2018-11-09 12:12:42","price":20.2309,"volume":22,"bid":20.2309,"ask":20.241}
{"timestamp":"2018-11-09 12:12:44","price":20.204,"volume":4,"bid":20.204,"ask":20.2139}
{"timestamp":"2018-11-09 12:12:44","price":20.1892,"volume":5,"bid":20.1892,"ask":20.1987}
{"timestamp":"2018-11-09 12:12:48","price":20.146,"volume":13,"bid":20.1369,"ask":20.146}
{"timestamp":"2018-11-09 12:12:49","price":20.1271,"volume":15,"bid":20.1174,"ask":20.1271}
{"timestamp":"2018-11-09 12:12:52","price":20.2181,"volume":5,"bid":20.2081,"ask":20.2181}
{"timestamp":"2018-11-09 12:12:52","price":20.2397,"volume":55,"bid":20.2303,"ask":20.2397}
{"timestamp":"2018-11-09 12:12:56","price":20.145,"volume":23,"bid":20.1257,"ask":20.145}
{"timestamp":"2018-11-09 12:14:02","price":20.1331,"volume":30,"bid":20.1331,"ask":20.1423}
{"timestamp":"2018-11-09 12:14:03","price":20.2412,"volume":443,"bid":20.2412,"ask":20.252}
{"timestamp":"2018-11-09 12:15:35","price":20.1442,"volume":443,"bid":20.1442,"ask":20.1543}
{"timestamp":"2018-11-09 12:16:40","price":20.1859,"volume":161,"bid":20.1759,"ask":20.1859}
{"timestamp":"2018-11-09 12:18:30","price":20.2172,"volume":443,"bid":20.2172,"ask":20.2273}
{"timestamp":"2018-11-09 12:20:04","price":20.2189,"volume":5,"bid":20.2087,"ask":20.2291}
{"timestamp":"2018-11-09 12:21:02","price":20.1782,"volume":28,"bid":20.1681,"ask":20.1864}
{"timestamp":"2018-11-09 12:21:57","price":20.1615,"volume":1,"bid":20.142,"ask":20.1615}
{"timestamp":"2018-11-09 12:22:47","price":20.2502,"volume":70,"bid":20.2299,"ask":20.2502}
{"timestamp":"2018-11-09 12:27:19","price":20.2237,"volume":656,"bid":20.2141,"ask":20.2334}
{"timestamp":"2018-11-09 12:27:25","price":20.2182,"volume":50,"bid":20.2083,"ask":20.2182}
{"timestamp":"2018-11-09 12:27:40","price":20.1902,"volume":164,"bid":20.1902,"ask":20.2003}
{"timestamp":"2018-11-09 12:27:58","price":20.1818,"volume":1312,"bid":20.172,"ask":20.1818}
{"timestamp":"2018-11-09 12:29:52","price":20.2138,"volume":10,"bid":20.2039,"ask":20.2138}
{"timestamp":"2018-11-09 12:30:11","price":20.1474,"volume":13,"bid":20.1474,"ask":20.1569}
{"timestamp":"2018-11-09 12:30:28","price":20.1309,"volume":13,"bid":20.1202,"ask":20.1404}
{"timestamp":"2018-11-09 12:31:10","price":20.2026,"volume":5,"bid":20.1932,"ask":20.2119}
{"timestamp":"2018-11-09 12:32:01","price":20.1794,"volume":164,"bid":20.1794,"ask":20.1895}
{"timestamp":"2018-11-09 12:32:52","price":20.2269,"volume":20,"bid":20.2269,"ask":20.2373}
{"timestamp":"2018-11-09 12:34:12","price":20.2232,"volume":443,"bid":20.2137,"ask":20.233}
{"timestamp":"2018-11-09 12:35:17","price":20.2123,"volume":10,"bid":20.1928,"ask":20.2123}
{"timestamp":"2018-11-09 12:37:14","price":20.2051,"volume":6,"bid":20.1848,"ask":20.2051}
{"timestamp":"2018-11-09 12:37:17","price":20.1806,"volume":4,"bid":20.1806,"ask":20.1913}
{"timestamp":"2018-11-09 12:38:18","price":20.1977,"volume":1,"bid":20.1773,"ask":20.1977}
{"timestamp":"2018-11-09 12:38:32","price":20.1956,"volume":163,"bid":20.1743,"ask":20.1956}
{"timestamp":"2018-11-09 12:39:06","price":20.1632,"volume":1,"bid":20.1632,"ask":20.1733}
{"timestamp":"2018-11-09 12:39:28","price":20.214,"volume":97,"bid":20.214,"ask":20.2242}
{"timestamp":"2018-11-09 12:39:48","price":20.1147,"volume":1,"bid":20.0949,"ask":20.1147}
{"timestamp":"2018-11-09 12:40:35","price":20.1822,"volume":1,"bid":20.1628,"ask":20.1822}
{"timestamp":"2018-11-09 12:40:37","price":20.257,"volume":1,"bid":20.257,"ask":20.2674}
{"timestamp":"2018-11-09 12:41:25","price":20.2708,"volume":8,"bid":20.2504,"ask":20.2708}
{"timestamp":"2018-11-09 12:42:50","price":20.2054,"volume":1,"bid":20.1872,"ask":20.2054}
{"timestamp":"2018-11-09 12:42:54","price":20.2377,"volume":1,"bid":20.2377,"ask":20.2474}
{"timestamp":"2018-11-09 12:43:17","price":20.2157,"volume":1,"bid":20.2157,"ask":20.2255}
{"timestamp":"2018-11-09 12:43:22","price":20.2302,"volume":1,"bid":20.2205,"ask":20.2302}
{"timestamp":"2018-11-09 12:43:25","price":20.2435,"volume":441,"bid":20.2228,"ask":20.2435}
{"timestamp":"2018-11-09 12:43:39","price":20.2352,"volume":1,"bid":20.2352,"ask":20.2457}
{"timestamp":"2018-11-09 12:43:45","price":20.2274,"volume":1,"bid":20.2274,"ask":20.2374}
{"timestamp":"2018-11-09 12:43:56","price":20.2408,"volume":40,"bid":20.2307,"ask":20.2408}
{"timestamp":"2018-11-09 12:43:57","price":20.2242,"volume":1,"bid":20.2042,"ask":20.2242}
{"timestamp":"2018-11-09 12:44:03","price":20.2302,"volume":1,"bid":20.2302,"ask":20.2403}
{"timestamp":"2018-11-09 12:44:18","price":20.2275,"volume":1,"bid":20.2085,"ask":20.2275}
{"timestamp":"2018-11-09 12:45:42","price":20.2415,"volume":5,"bid":20.2319,"ask":20.2415}
{"timestamp":"2018-11-09 12:48:22","price":20.2107,"volume":1,"bid":20.1916,"ask":20.2107}
{"timestamp":"2018-11-09 12:49:01","price":20.2334,"volume":12,"bid":20.2139,"ask":20.2334}
{"timestamp":"2018-11-09 12:49:10","price":20.1404,"volume":287,"bid":20.1202,"ask":20.1404}
{"timestamp":"2018-11-09 12:49:31","price":20.2436,"volume":6,"bid":20.2238,"ask":20.2436}
{"timestamp":"2018-11-09 12:49:58","price":20.2188,"volume":1,"bid":20.2188,"ask":20.2288}
{"timestamp":"2018-11-09 12:50:38","price":20.1942,"volume":1,"bid":20.1834,"ask":20.1942}
{"timestamp":"2018-11-09 12:51:09","price":20.3242,"volume":93,"bid":20.3144,"ask":20.3345}
{"timestamp":"2018-11-09 12:51:17","price":20.2092,"volume":23,"bid":20.2092,"ask":20.2189}
{"timestamp":"2018-11-09 12:51:37","price":20.2385,"volume":1,"bid":20.219,"ask":20.2385}
{"timestamp":"2018-11-09 12:51:40","price":20.1461,"volume":1,"bid":20.1461,"ask":20.1559}
{"timestamp":"2018-11-09 12:51:56","price":20.1582,"volume":164,"bid":20.1486,"ask":20.1582}
{"timestamp":"2018-11-09 12:51:56","price":20.1961,"volume":227,"bid":20.1961,"ask":20.2058}
{"timestamp":"2018-11-09 12:52:05","price":20.2503,"volume":110,"bid":20.2289,"ask":20.2503}
{"timestamp":"2018-11-09 12:52:22","price":20.1669,"volume":1,"bid":20.146,"ask":20.1669}
{"timestamp":"2018-11-09 12:52:30","price":20.1684,"volume":1,"bid":20.1684,"ask":20.1781}
{"timestamp":"2018-11-09 12:52:33","price":20.1872,"volume":443,"bid":20.1779,"ask":20.1872}
{"timestamp":"2018-11-09 12:53:11","price":20.1091,"volume":3,"bid":20.0994,"ask":20.119}
{"timestamp":"2018-11-09 12:53:20","price":20.1623,"volume":1,"bid":20.1527,"ask":20.1719}
{"timestamp":"2018-11-09 12:54:22","price":20.1606,"volume":1,"bid":20.1508,"ask":20.1606}
{"timestamp":"2018-11-09 12:54:26","price":20.135,"volume":1,"bid":20.135,"ask":20.1458}
{"timestamp":"2018-11-09 12:54:52","price":20.2644,"volume":1,"bid":20.2544,"ask":20.2746}
{"timestamp":"2018-11-09 12:54:55","price":20.0895,"volume":1,"bid":20.0708,"ask":20.0895}
{"timestamp":"2018-11-09 12:55:25","price":20.1997,"volume":328,"bid":20.1799,"ask":20.1997}
{"timestamp":"2018-11-09 12:55:36","price":20.1558,"volume":8,"bid":20.1558,"ask":20.1657}
{"timestamp":"2018-11-09 12:56:21","price":20.2963,"volume":328,"bid":20.2864,"ask":20.2963}
{"timestamp":"2018-11-09 12:56:37","price":20.2043,"volume":1,"bid":20.2043,"ask":20.2149}
{"timestamp":"2018-11-09 12:57:10","price":20.1915,"volume":164,"bid":20.1818,"ask":20.2014}
{"timestamp":"2018-11-09 12:57:11","price":20.2058,"volume":8,"bid":20.1958,"ask":20.2058}
{"timestamp":"2018-11-09 12:58:00","price":20.1853,"volume":443,"bid":20.1645,"ask":20.1853}
{"timestamp":"2018-11-09 12:58:31","price":20.1866,"volume":34,"bid":20.1644,"ask":20.1866}
{"timestamp":"2018-11-09 13:00:37","price":20.2367,"volume":984,"bid":20.2166,"ask":20.2367}
{"timestamp":"2018-11-09 13:03:04","price":20.2684,"volume":1,"bid":20.2588,"ask":20.2788}
{"timestamp":"2018-11-09 13:03:25","price":20.2377,"volume":1,"bid":20.2377,"ask":20.2481}
{"timestamp":"2018-11-09 13:04:20","price":20.216,"volume":1,"bid":20.197,"ask":20.216}
{"timestamp":"2018-11-09 13:04:53","price":20.1789,"volume":1,"bid":20.1592,"ask":20.1789}
{"timestamp":"2018-11-09 13:04:55","price":20.2885,"volume":1,"bid":20.2885,"ask":20.2988}
{"timestamp":"2018-11-09 13:05:05","price":20.2387,"volume":1,"bid":20.2285,"ask":20.2486}
{"timestamp":"2018-11-09 13:05:10","price":20.2575,"volume":1,"bid":20.2575,"ask":20.2674}
{"timestamp":"2018-11-09 13:05:16","price":20.2275,"volume":16,"bid":20.2178,"ask":20.2381}
{"timestamp":"2018-11-09 13:05:23","price":20.2315,"volume":1,"bid":20.2315,"ask":20.2426}
{"timestamp":"2018-11-09 13:05:41","price":20.241,"volume":1,"bid":20.241,"ask":20.2504}
{"timestamp":"2018-11-09 13:06:37","price":20.2263,"volume":22,"bid":20.2058,"ask":20.2263}
{"timestamp":"2018-11-09 13:06:50","price":20.2128,"volume":1,"bid":20.2128,"ask":20.223}
{"timestamp":"2018-11-09 13:07:22","price":20.23,"volume":1,"bid":20.2203,"ask":20.23}
{"timestamp":"2018-11-09 13:07:40","price":20.2093,"volume":1,"bid":20.2093,"ask":20.2193}
{"timestamp":"2018-11-09 13:08:09","price":20.2533,"volume":1,"bid":20.2533,"ask":20.2631}
{"timestamp":"2018-11-09 13:08:16","price":20.1891,"volume":21,"bid":20.1675,"ask":20.1891}
{"timestamp":"2018-11-09 13:08:23","price":20.2188,"volume":1,"bid":20.2086,"ask":20.2188}
{"timestamp":"2018-11-09 13:12:09","price":20.1772,"volume":22,"bid":20.1772,"ask":20.187}
{"timestamp":"2018-11-09 13:13:10","price":20.2433,"volume":83,"bid":20.2433,"ask":20.2533}
{"timestamp":"2018-11-09 13:13:32","price":20.2208,"volume":1,"bid":20.2117,"ask":20.2208}
{"timestamp":"2018-11-09 13:13:51","price":20.2667,"volume":1,"bid":20.2567,"ask":20.2667}
{"timestamp":"2018-11-09 13:14:04","price":20.232,"volume":1,"bid":20.2114,"ask":20.232}
{"timestamp":"2018-11-09 13:14:06","price":20.2909,"volume":23,"bid":20.2728,"ask":20.2909}
{"timestamp":"2018-11-09 13:14:07","price":20.3018,"volume":1,"bid":20.2919,"ask":20.3132}
{"timestamp":"2018-11-09 13:14:17","price":20.2529,"volume":1,"bid":20.2335,"ask":20.2529}
{"timestamp":"2018-11-09 13:14:25","price":20.2478,"volume":1,"bid":20.2377,"ask":20.2478}
{"timestamp":"2018-11-09 13:14:29","price":20.2557,"volume":1,"bid":20.2458,"ask":20.2557}
{"timestamp":"2018-11-09 13:14:55","price":20.2312,"volume":1,"bid":20.2218,"ask":20.241}
{"timestamp":"2018-11-09 13:15:13","price":20.2221,"volume":1,"bid":20.212,"ask":20.2323}
{"timestamp":"2018-11-09 13:15:32","price":20.2257,"volume":1,"bid":20.2148,"ask":20.2257}
{"timestamp":"2018-11-09 13:15:34","price":20.2231,"volume":1,"bid":20.2231,"ask":20.2321}
{"timestamp":"2018-11-09 13:15:42","price":20.2461,"volume":13,"bid":20.2357,"ask":20.2461}
{"timestamp":"2018-11-09 13:15:45","price":20.1822,"volume":443,"bid":20.1722,"ask":20.1923}
{"timestamp":"2018-11-09 13:17:25","price":20.2835,"volume":170,"bid":20.2626,"ask":20.2835}
{"timestamp":"2018-11-09 13:17:35","price":20.178,"volume":45,"bid":20.178,"ask":20.1875}
{"timestamp":"2018-11-09 13:19:41","price":20.2429,"volume":1,"bid":20.2226,"ask":20.2429}
{"timestamp":"2018-11-09 13:20:11","price":20.2596,"volume":9,"bid":20.2596,"ask":20.269}
{"timestamp":"2018-11-09 13:20:24","price":20.2107,"volume":80,"bid":20.2003,"ask":20.2107}
{"timestamp":"2018-11-09 13:25:42","price":20.1914,"volume":24,"bid":20.1729,"ask":20.1914}
{"timestamp":"2018-11-09 13:28:02","price":20.2172,"volume":984,"bid":20.2077,"ask":20.2172}
{"timestamp":"2018-11-09 13:28:10","price":20.2666,"volume":122,"bid":20.2449,"ask":20.2666}
{"timestamp":"2018-11-09 13:29:17","price":20.2271,"volume":83,"bid":20.2166,"ask":20.2371}
{"timestamp":"2018-11-09 13:30:25","price":20.2131,"volume":283,"bid":20.2131,"ask":20.2238}
{"timestamp":"2018-11-09 13:31:25","price":20.2522,"volume":4,"bid":20.2311,"ask":20.2522}
{"timestamp":"2018-11-09 13:32:54","price":20.2022,"volume":12,"bid":20.1829,"ask":20.2022}
{"timestamp":"2018-11-09 13:33:28","price":20.2737,"volume":385,"bid":20.2641,"ask":20.2838}
{"timestamp":"2018-11-09 13:35:02","price":20.2204,"volume":16,"bid":20.2204,"ask":20.2296}
{"timestamp":"2018-11-09 13:37:49","price":20.2895,"volume":443,"bid":20.2698,"ask":20.2895}
{"timestamp":"2018-11-09 13:38:42","price":20.2341,"volume":83,"bid":20.2341,"ask":20.244}
{"timestamp":"2018-11-09 13:38:42","price":20.2405,"volume":6,"bid":20.2308,"ask":20.2405}
{"timestamp":"2018-11-09 13:40:37","price":20.1734,"volume":303,"bid":20.1734,"ask":20.1835}
{"timestamp":"2018-11-09 13:40:49","price":20.1773,"volume":14,"bid":20.1773,"ask":20.1872}
{"timestamp":"2018-11-09 13:41:43","price":20.1837,"volume":10,"bid":20.1741,"ask":20.1935}
{"timestamp":"2018-11-09 13:42:43","price":20.2069,"volume":10,"bid":20.1845,"ask":20.2069}
{"timestamp":"2018-11-09 13:42:45","price":20.2095,"volume":101,"bid":20.2004,"ask":20.2191}
{"timestamp":"2018-11-09 13:42:45","price":20.1998,"volume":2,"bid":20.1894,"ask":20.2095}
{"timestamp":"2018-11-09 13:43:59","price":20.2656,"volume":1,"bid":20.2465,"ask":20.2656}
{"timestamp":"2018-11-09 13:44:04","price":20.2344,"volume":62,"bid":20.2236,"ask":20.2441}
{"timestamp":"2018-11-09 13:44:05","price":20.1653,"volume":66,"bid":20.1552,"ask":20.1653}
{"timestamp":"2018-11-09 13:44:48","price":20.2357,"volume":84,"bid":20.225,"ask":20.2463}
{"timestamp":"2018-11-09 13:45:56","price":20.1798,"volume":1,"bid":20.1698,"ask":20.1798}
{"timestamp":"2018-11-09 13:45:57","price":20.24,"volume":144,"bid":20.2304,"ask":20.24}
{"timestamp":"2018-11-09 13:46:04","price":20.2642,"volume":329,"bid":20.2454,"ask":20.2642}
{"timestamp":"2018-11-09 13:46:21","price":20.1359,"volume":7,"bid":20.1252,"ask":20.1359}
{"timestamp":"2018-11-09 13:47:27","price":20.2214,"volume":6,"bid":20.2214,"ask":20.2309}
{"timestamp":"2018-11-09 13:47:27","price":20.1518,"volume":120,"bid":20.1518,"ask":20.1616}
{"timestamp":"2018-11-09 13:47:29","price":20.1824,"volume":324,"bid":20.1723,"ask":20.193}
{"timestamp":"2018-11-09 13:47:29","price":20.2603,"volume":819,"bid":20.2503,"ask":20.2704}
{"timestamp":"2018-11-09 13:48:02","price":20.1055,"volume":72,"bid":20.0953,"ask":20.1055}
{"timestamp":"2018-11-09 13:48:23","price":20.1519,"volume":1,"bid":20.1415,"ask":20.1519}
{"timestamp":"2018-11-09 13:49:48","price":20.1863,"volume":5,"bid":20.1648,"ask":20.1863}
{"timestamp":"2018-11-09 13:50:31","price":20.2499,"volume":1,"bid":20.2309,"ask":20.2499}
{"timestamp":"2018-11-09 13:52:31","price":20.1613,"volume":24,"bid":20.1516,"ask":20.172}
{"timestamp":"2018-11-09 13:52:40","price":20.1711,"volume":1,"bid":20.1519,"ask":20.1711}
{"timestamp":"2018-11-09 13:53:04","price":20.1855,"volume":637,"bid":20.1855,"ask":20.1959}
{"timestamp":"2018-11-09 13:54:11","price":20.1705,"volume":1,"bid":20.1705,"ask":20.1812}
{"timestamp":"2018-11-09 13:54:26","price":20.0978,"volume":60,"bid":20.0791,"ask":20.0978}
{"timestamp":"2018-11-09 13:54:30","price":20.1114,"volume":1,"bid":20.1114,"ask":20.1206}
{"timestamp":"2018-11-09 13:55:03","price":20.1055,"volume":1,"bid":20.0955,"ask":20.1055}
{"timestamp":"2018-11-09 13:56:29","price":20.2466,"volume":1,"bid":20.2371,"ask":20.2466}
{"timestamp":"2018-11-09 13:58:06","price":20.1883,"volume":102,"bid":20.1773,"ask":20.1883}
{"timestamp":"2018-11-09 13:58:42","price":20.162,"volume":1,"bid":20.1517,"ask":20.162}
{"timestamp":"2018-11-09 14:01:07","price":20.1079,"volume":298,"bid":20.0872,"ask":20.1079}
{"timestamp":"2018-11-09 14:01:08","price":20.1579,"volume":215,"bid":20.1391,"ask":20.1579}
{"timestamp":"2018-11-09 14:01:43","price":20.1273,"volume":328,"bid":20.1069,"ask":20.1273}
{"timestamp":"2018-11-09 14:02:29","price":20.2192,"volume":328,"bid":20.2098,"ask":20.2284}
{"timestamp":"2018-11-09 14:02:29","price":20.1429,"volume":5,"bid":20.1332,"ask":20.1531}
{"timestamp":"2018-11-09 14:02:34","price":20.1206,"volume":2,"bid":20.1206,"ask":20.1304}
{"timestamp":"2018-11-09 14:02:47","price":20.2118,"volume":1,"bid":20.1921,"ask":20.2118}
{"timestamp":"2018-11-09 14:02:51","price":20.1811,"volume":16,"bid":20.1614,"ask":20.1811}
{"timestamp":"2018-11-09 14:02:53","price":20.2367,"volume":8,"bid":20.2367,"ask":20.2466}
{"timestamp":"2018-11-09 14:02:53","price":20.202,"volume":108,"bid":20.1821,"ask":20.202}
{"timestamp":"2018-11-09 14:02:56","price":20.1722,"volume":4,"bid":20.1722,"ask":20.1822}
{"timestamp":"2018-11-09 14:05:09","price":20.1709,"volume":80,"bid":20.1514,"ask":20.1709}
{"timestamp":"2018-11-09 14:05:11","price":20.1438,"volume":14,"bid":20.1339,"ask":20.1438}
{"timestamp":"2018-11-09 14:05:23","price":20.2363,"volume":820,"bid":20.2267,"ask":20.247}
{"timestamp":"2018-11-09 14:05:33","price":20.1653,"volume":556,"bid":20.1455,"ask":20.1653}
{"timestamp":"2018-11-09 14:05:49","price":20.2469,"volume":33,"bid":20.2273,"ask":20.2469}
{"timestamp":"2018-11-09 14:08:01","price":20.2317,"volume":84,"bid":20.2117,"ask":20.2317}
{"timestamp":"2018-11-09 14:08:25","price":20.202,"volume":1045,"bid":20.202,"ask":20.2119}
{"timestamp":"2018-11-09 14:08:32","price":20.1311,"volume":11,"bid":20.1127,"ask":20.1311}
{"timestamp":"2018-11-09 14:08:37","price":20.2287,"volume":37,"bid":20.2189,"ask":20.2287}
{"timestamp":"2018-11-09 14:09:01","price":20.1144,"volume":50,"bid":20.1043,"ask":20.1241}
{"timestamp":"2018-11-09 14:09:09","price":20.1522,"volume":50,"bid":20.1319,"ask":20.1522}
{"timestamp":"2018-11-09 14:09:52","price":20.1732,"volume":50,"bid":20.1624,"ask":20.1834}
{"timestamp":"2018-11-09 14:10:08","price":20.2372,"volume":166,"bid":20.2372,"ask":20.2464}
{"timestamp":"2018-11-09 14:10:37","price":20.1428,"volume":50,"bid":20.1428,"ask":20.1529}
{"timestamp":"2018-11-09 14:10:42","price":20.1731,"volume":50,"bid":20.1731,"ask":20.1829}
{"timestamp":"2018-11-09 14:10:44","price":20.2916,"volume":50,"bid":20.2916,"ask":20.3019}
{"timestamp":"2018-11-09 14:10:49","price":20.2196,"volume":50,"bid":20.2196,"ask":20.2288}
{"timestamp":"2018-11-09 14:10:53","price":20.1655,"volume":10,"bid":20.1569,"ask":20.1655}
{"timestamp":"2018-11-09 14:11:02","price":20.1915,"volume":50,"bid":20.1821,"ask":20.1915}
{"timestamp":"2018-11-09 14:11:31","price":20.217,"volume":18,"bid":20.207,"ask":20.217}
{"timestamp":"2018-11-09 14:12:02","price":20.1946,"volume":50,"bid":20.1752,"ask":20.1946}
{"timestamp":"2018-11-09 14:12:06","price":20.2294,"volume":963,"bid":20.2198,"ask":20.2397}
{"timestamp":"2018-11-09 14:12:10","price":20.2175,"volume":50,"bid":20.1979,"ask":20.2175}
{"timestamp":"2018-11-09 14:12:12","price":20.2063,"volume":389,"bid":20.1855,"ask":20.2063}
{"timestamp":"2018-11-09 14:12:13","price":20.1445,"volume":33,"bid":20.1445,"ask":20.1544}
{"timestamp":"2018-11-09 14:12:17","price":20.1616,"volume":50,"bid":20.1413,"ask":20.1616}
{"timestamp":"2018-11-09 14:12:26","price":20.2324,"volume":35,"bid":20.2112,"ask":20.2324}
{"timestamp":"2018-11-09 14:13:07","price":20.1517,"volume":46,"bid":20.1517,"ask":20.1619}
{"timestamp":"2018-11-09 14:13:37","price":20.2696,"volume":3,"bid":20.2514,"ask":20.2696}
{"timestamp":"2018-11-09 14:14:30","price":20.2114,"volume":33,"bid":20.2013,"ask":20.2211}
{"timestamp":"2018-11-09 14:14:35","price":20.2722,"volume":95,"bid":20.262,"ask":20.2821}
{"timestamp":"2018-11-09 14:14:43","price":20.1378,"volume":6,"bid":20.1185,"ask":20.1378}
{"timestamp":"2018-11-09 14:15:03","price":20.2391,"volume":5,"bid":20.2291,"ask":20.2391}
{"timestamp":"2018-11-09 14:15:04","price":20.2027,"volume":69,"bid":20.1937,"ask":20.2027}
{"timestamp":"2018-11-09 14:15:27","price":20.1481,"volume":104,"bid":20.1384,"ask":20.1577}
{"timestamp":"2018-11-09 14:16:28","price":20.2001,"volume":20,"bid":20.1906,"ask":20.2001}
{"timestamp":"2018-11-09 14:16:31","price":20.2033,"volume":18,"bid":20.2033,"ask":20.2137}
{"timestamp":"2018-11-09 14:16:31","price":20.2355,"volume":5,"bid":20.2257,"ask":20.2355}
{"timestamp":"2018-11-09 14:18:36","price":20.203,"volume":13,"bid":20.1829,"ask":20.203}
{"timestamp":"2018-11-09 14:18:38","price":20.2504,"volume":1,"bid":20.2407,"ask":20.2504}
{"timestamp":"2018-11-09 14:18:39","price":20.2219,"volume":23,"bid":20.2009,"ask":20.2219}
{"timestamp":"2018-11-09 14:21:43","price":20.2801,"volume":9,"bid":20.2598,"ask":20.2801}
{"timestamp":"2018-11-09 14:24:28","price":20.1346,"volume":178,"bid":20.1145,"ask":20.1346}
{"timestamp":"2018-11-09 14:24:37","price":20.242,"volume":6,"bid":20.224,"ask":20.242}
{"timestamp":"2018-11-09 14:25:57","price":20.2151,"volume":56,"bid":20.2055,"ask":20.2151}
{"timestamp":"2018-11-09 14:26:36","price":20.2037,"volume":83,"bid":20.2037,"ask":20.2124}
{"timestamp":"2018-11-09 14:26:50","price":20.1722,"volume":141,"bid":20.1615,"ask":20.1722}
{"timestamp":"2018-11-09 14:27:05","price":20.1913,"volume":180,"bid":20.181,"ask":20.1913}
{"timestamp":"2018-11-09 14:27:06","price":20.2209,"volume":33,"bid":20.2025,"ask":20.2209}
{"timestamp":"2018-11-09 14:27:28","price":20.158,"volume":28,"bid":20.158,"ask":20.1676}
{"timestamp":"2018-11-09 14:27:32","price":20.2502,"volume":290,"bid":20.2311,"ask":20.2502}
{"timestamp":"2018-11-09 14:27:33","price":20.2284,"volume":23,"bid":20.208,"ask":20.2284}
{"timestamp":"2018-11-09 14:28:24","price":20.1878,"volume":4,"bid":20.1878,"ask":20.1971}
{"timestamp":"2018-11-09 14:29:07","price":20.203,"volume":300,"bid":20.1839,"ask":20.203}
{"timestamp":"2018-11-09 14:29:28","price":20.1858,"volume":29,"bid":20.1657,"ask":20.1858}
{"timestamp":"2018-11-09 14:29:43","price":20.2278,"volume":50,"bid":20.2174,"ask":20.2278}
{"timestamp":"2018-11-09 14:29:57","price":20.2092,"volume":38,"bid":20.1889,"ask":20.2092}
{"timestamp":"2018-11-09 14:31:03","price":20.1986,"volume":371,"bid":20.1888,"ask":20.1986}
{"timestamp":"2018-11-09 14:31:16","price":20.2105,"volume":10,"bid":20.2105,"ask":20.2205}
{"timestamp":"2018-11-09 14:31:43","price":20.2079,"volume":20,"bid":20.1871,"ask":20.2079}
{"timestamp":"2018-11-09 14:34:04","price":20.2094,"volume":133,"bid":20.2094,"ask":20.2199}
{"timestamp":"2018-11-09 14:34:19","price":20.2056,"volume":132,"bid":20.1844,"ask":20.2056}
{"timestamp":"2018-11-09 14:34:19","price":20.2037,"volume":568,"bid":20.1936,"ask":20.214}
{"timestamp":"2018-11-09 14:34:24","price":20.2736,"volume":50,"bid":20.2736,"ask":20.284}
{"timestamp":"2018-11-09 14:38:46","price":20.2087,"volume":13,"bid":20.1976,"ask":20.2087}
{"timestamp":"2018-11-09 14:39:35","price":20.1306,"volume":37,"bid":20.1212,"ask":20.1306}
{"timestamp":"2018-11-09 14:40:07","price":20.2072,"volume":50,"bid":20.1966,"ask":20.2072}
{"timestamp":"2018-11-09 14:40:11","price":20.2006,"volume":1,"bid":20.1912,"ask":20.2105}
{"timestamp":"2018-11-09 14:40:49","price":20.2037,"volume":50,"bid":20.2037,"ask":20.2146}
{"timestamp":"2018-11-09 14:43:01","price":20.2138,"volume":149,"bid":20.2138,"ask":20.2234}
{"timestamp":"2018-11-09 14:44:21","price":20.235,"volume":6,"bid":20.235,"ask":20.2445}
{"timestamp":"2018-11-09 14:44:29","price":20.2232,"volume":27,"bid":20.2018,"ask":20.2232}
{"timestamp":"2018-11-09 14:44:31","price":20.2185,"volume":31,"bid":20.2185,"ask":20.2279}
{"timestamp":"2018-11-09 14:45:31","price":20.2055,"volume":50,"bid":20.2055,"ask":20.2154}
{"timestamp":"2018-11-09 14:45:40","price":20.2245,"volume":50,"bid":20.2145,"ask":20.2347}
{"timestamp":"2018-11-09 14:46:29","price":20.1607,"volume":50,"bid":20.14,"ask":20.1607}
{"timestamp":"2018-11-09 14:46:32","price":20.2599,"volume":1,"bid":20.2599,"ask":20.2701}
{"timestamp":"2018-11-09 14:49:04","price":20.2333,"volume":5,"bid":20.2225,"ask":20.2333}
{"timestamp":"2018-11-09 14:50:24","price":20.2298,"volume":50,"bid":20.2104,"ask":20.2298}
{"timestamp":"2018-11-09 14:50:54","price":20.2773,"volume":50,"bid":20.2582,"ask":20.2773}
{"timestamp":"2018-11-09 14:51:10","price":20.2638,"volume":7,"bid":20.2638,"ask":20.274}
{"timestamp":"2018-11-09 14:51:35","price":20.1682,"volume":50,"bid":20.158,"ask":20.1682}
{"timestamp":"2018-11-09 14:52:00","price":20.2699,"volume":50,"bid":20.249,"ask":20.2699}
{"timestamp":"2018-11-09 14:52:50","price":20.2328,"volume":50,"bid":20.2224,"ask":20.2428}
{"timestamp":"2018-11-09 14:52:50","price":20.2123,"volume":4,"bid":20.2023,"ask":20.2231}
{"timestamp":"2018-11-09 14:53:23","price":20.2246,"volume":17,"bid":20.2142,"ask":20.2353}
{"timestamp":"2018-11-09 14:54:06","price":20.2752,"volume":1,"bid":20.2752,"ask":20.2852}
{"timestamp":"2018-11-09 14:55:09","price":20.2686,"volume":1,"bid":20.2498,"ask":20.2686}
{"timestamp":"2018-11-09 14:57:08","price":20.231,"volume":6,"bid":20.2209,"ask":20.231}
{"timestamp":"2018-11-09 14:57:09","price":20.267,"volume":328,"bid":20.2566,"ask":20.267}
{"timestamp":"2018-11-09 14:58:23","price":20.2178,"volume":252,"bid":20.1974,"ask":20.2178}
{"timestamp":"2018-11-09 15:03:28","price":20.1844,"volume":414,"bid":20.174,"ask":20.1945}
{"timestamp":"2018-11-09 15:03:47","price":20.2211,"volume":15,"bid":20.2211,"ask":20.2309}
{"timestamp":"2018-11-09 15:04:45","price":20.2424,"volume":1,"bid":20.2243,"ask":20.2424}
{"timestamp":"2018-11-09 15:07:46","price":20.2086,"volume":7,"bid":20.1882,"ask":20.2086}
{"timestamp":"2018-11-09 15:08:12","price":20.2314,"volume":17,"bid":20.2314,"ask":20.2425}
{"timestamp":"2018-11-09 15:13:07","price":20.2747,"volume":656,"bid":20.2545,"ask":20.2747}
{"timestamp":"2018-11-09 15:15:06","price":20.267,"volume":4,"bid":20.2462,"ask":20.267}
{"timestamp":"2018-11-09 15:16:31","price":20.2144,"volume":10,"bid":20.1936,"ask":20.2144}
{"timestamp":"2018-11-09 15:18:33","price":20.2563,"volume":83,"bid":20.2563,"ask":20.2664}
{"timestamp":"2018-11-09 15:20:30","price":20.3029,"volume":1627,"bid":20.3029,"ask":20.3132}
{"timestamp":"2018-11-09 15:22:00","price":20.2463,"volume":1006,"bid":20.236,"ask":20.2463}
{"timestamp":"2018-11-09 15:23:19","price":20.2297,"volume":13,"bid":20.2193,"ask":20.2398}
{"timestamp":"2018-11-09 15:26:05","price":20.2329,"volume":15,"bid":20.2126,"ask":20.2329}
{"timestamp":"2018-11-09 15:26:36","price":20.2276,"volume":1,"bid":20.209,"ask":20.2276}
{"timestamp":"2018-11-09 15:27:37","price":20.2829,"volume":147,"bid":20.2829,"ask":20.2925}
{"timestamp":"2018-11-09 15:28:06","price":20.2772,"volume":328,"bid":20.2678,"ask":20.2772}
{"timestamp":"2018-11-09 15:28:59","price":20.2272,"volume":23,"bid":20.2272,"ask":20.2372}
{"timestamp":"2018-11-09 15:32:57","price":20.27,"volume":50,"bid":20.27,"ask":20.2799}
{"timestamp":"2018-11-09 15:33:21","price":20.2893,"volume":50,"bid":20.2699,"ask":20.2893}
{"timestamp":"2018-11-09 15:38:46","price":20.317,"volume":820,"bid":20.317,"ask":20.327}
{"timestamp":"2018-11-09 15:39:15","price":20.2009,"volume":436,"bid":20.1904,"ask":20.2009}
{"timestamp":"2018-11-09 15:40:02","price":20.3155,"volume":2,"bid":20.3051,"ask":20.3255}
{"timestamp":"2018-11-09 15:40:06","price":20.2323,"volume":12,"bid":20.2323,"ask":20.2432}
{"timestamp":"2018-11-09 15:40:44","price":20.2727,"volume":42,"bid":20.2628,"ask":20.2727}
{"timestamp":"2018-11-09 15:40:56","price":20.2569,"volume":164,"bid":20.2464,"ask":20.2569}
{"timestamp":"2018-11-09 15:42:18","price":20.2837,"volume":251,"bid":20.2837,"ask":20.294}
{"timestamp":"2018-11-09 15:43:55","price":20.2158,"volume":6,"bid":20.205,"ask":20.2158}
{"timestamp":"2018-11-09 15:44:22","price":20.1542,"volume":63,"bid":20.1542,"ask":20.1645}
{"timestamp":"2018-11-09 15:44:37","price":20.2657,"volume":17,"bid":20.2476,"ask":20.2657}
{"timestamp":"2018-11-09 15:44:37","price":20.289,"volume":33,"bid":20.289,"ask":20.2984}
{"timestamp":"2018-11-09 15:44:57","price":20.3048,"volume":281,"bid":20.2848,"ask":20.3048}
{"timestamp":"2018-11-09 15:46:04","price":20.2757,"volume":517,"bid":20.2559,"ask":20.2757}
{"timestamp":"2018-11-09 15:47:22","price":20.2288,"volume":2323,"bid":20.2187,"ask":20.2288}
{"timestamp":"2018-11-09 15:50:06","price":20.1879,"volume":83,"bid":20.1659,"ask":20.1879}
{"timestamp":"2018-11-09 15:53:24","price":20.282,"volume":31,"bid":20.2632,"ask":20.282}
{"timestamp":"2018-11-09 15:57:05","price":20.2299,"volume":12,"bid":20.2299,"ask":20.2404}
{"timestamp":"2018-11-09 15:57:06","price":20.2188,"volume":54,"bid":20.2188,"ask":20.2287}
{"timestamp":"2018-11-09 16:00:25","price":20.2461,"volume":4,"bid":20.2369,"ask":20.2461}
{"timestamp":"2018-11-09 16:01:23","price":20.2831,"volume":1,"bid":20.2831,"ask":20.2935}
{"timestamp":"2018-11-09 16:01:26","price":20.2162,"volume":61,"bid":20.2162,"ask":20.2253}
{"timestamp":"2018-11-09 16:01:30","price":20.2918,"volume":61,"bid":20.2818,"ask":20.3018}
{"timestamp":"2018-11-09 16:03:44","price":20.2859,"volume":9,"bid":20.2673,"ask":20.2859}
{"timestamp":"2018-11-09 16:04:16","price":20.2725,"volume":30,"bid":20.2619,"ask":20.2725}
{"timestamp":"2018-11-09 16:05:55","price":20.1643,"volume":1,"bid":20.1542,"ask":20.1742}
{"timestamp":"2018-11-09 16:06:23","price":20.2978,"volume":216,"bid":20.2875,"ask":20.3084}
{"timestamp":"2018-11-09 16:06:24","price":20.2601,"volume":104,"bid":20.2601,"ask":20.2699}
{"timestamp":"2018-11-09 16:07:04","price":20.2729,"volume":51,"bid":20.2526,"ask":20.2729}
{"timestamp":"2018-11-09 16:07:10","price":20.19,"volume":20,"bid":20.19,"ask":20.2}
{"timestamp":"2018-11-09 16:07:39","price":20.1798,"volume":4,"bid":20.1696,"ask":20.1798}
{"timestamp":"2018-11-09 16:08:41","price":20.1978,"volume":83,"bid":20.1876,"ask":20.2084}
{"timestamp":"2018-11-09 16:08:47","price":20.1898,"volume":820,"bid":20.18,"ask":20.1993}
{"timestamp":"2018-11-09 16:12:07","price":20.1451,"volume":70,"bid":20.1352,"ask":20.1451}
{"timestamp":"2018-11-09 16:12:48","price":20.2426,"volume":54,"bid":20.2234,"ask":20.2426}
{"timestamp":"2018-11-09 16:13:10","price":20.1903,"volume":5,"bid":20.1708,"ask":20.1903}
{"timestamp":"2018-11-09 16:14:53","price":20.3115,"volume":55,"bid":20.3016,"ask":20.3115}
{"timestamp":"2018-11-09 16:16:03","price":20.2204,"volume":3,"bid":20.2103,"ask":20.2306}
{"timestamp":"2018-11-09 16:16:42","price":20.2582,"volume":1,"bid":20.2475,"ask":20.2582}
{"timestamp":"2018-11-09 16:16:52","price":20.1077,"volume":1,"bid":20.0871,"ask":20.1077}
{"timestamp":"2018-11-09 16:17:12","price":20.2179,"volume":7,"bid":20.2179,"ask":20.2272}
{"timestamp":"2018-11-09 16:18:47","price":20.2571,"volume":2,"bid":20.2468,"ask":20.2571}
{"timestamp":"2018-11-09 16:20:59","price":20.1831,"volume":6,"bid":20.1733,"ask":20.1928}
{"timestamp":"2018-11-09 16:23:30","price":20.1507,"volume":3,"bid":20.14,"ask":20.1507}
{"timestamp":"2018-11-09 16:23:32","price":20.1486,"volume":15,"bid":20.1282,"ask":20.1486}
{"timestamp":"2018-11-09 16:24:30","price":20.1832,"volume":37,"bid":20.1832,"ask":20.1934}
{"timestamp":"2018-11-09 16:26:48","price":20.1484,"volume":10,"bid":20.1277,"ask":20.1484}
{"timestamp":"2018-11-09 16:27:12","price":20.1893,"volume":26,"bid":20.1795,"ask":20.1893}
{"timestamp":"2018-11-09 16:27:38","price":20.1137,"volume":820,"bid":20.1039,"ask":20.1137}
{"timestamp":"2018-11-09 16:28:19","price":20.1601,"volume":1,"bid":20.1397,"ask":20.1601}
{"timestamp":"2018-11-09 16:30:00","price":20.2091,"volume":60,"bid":20.1873,"ask":20.2091}
{"timestamp":"2018-11-09 16:30:59","price":20.1629,"volume":603,"bid":20.1629,"ask":20.1726}
{"timestamp":"2018-11-09 16:33:00","price":20.0948,"volume":6,"bid":20.0728,"ask":20.0948}
{"timestamp":"2018-11-09 16:33:20","price":20.1113,"volume":146,"bid":20.0924,"ask":20.1113}
{"timestamp":"2018-11-09 16:33:32","price":20.1381,"volume":38,"bid":20.1204,"ask":20.1381}
{"timestamp":"2018-11-09 16:33:37","price":20.0957,"volume":217,"bid":20.0766,"ask":20.0957}
{"timestamp":"2018-11-09 16:33:41","price":20.115,"volume":4,"bid":20.115,"ask":20.125}
{"timestamp":"2018-11-09 16:34:12","price":20.1355,"volume":30,"bid":20.1355,"ask":20.1457}
{"timestamp":"2018-11-09 16:36:21","price":20.127,"volume":1,"bid":20.1065,"ask":20.127}
{"timestamp":"2018-11-09 16:36:37","price":20.1533,"volume":50,"bid":20.1446,"ask":20.1636}
{"timestamp":"2018-11-09 16:37:39","price":20.0897,"volume":15,"bid":20.0795,"ask":20.1003}
{"timestamp":"2018-11-09 16:37:53","price":20.0919,"volume":55,"bid":20.071,"ask":20.0919}
{"timestamp":"2018-11-09 16:38:04","price":20.0848,"volume":820,"bid":20.0634,"ask":20.0848}
{"timestamp":"2018-11-09 16:38:05","price":20.0379,"volume":11,"bid":20.0179,"ask":20.0379}
{"timestamp":"2018-11-09 16:38:52","price":20.1982,"volume":328,"bid":20.1982,"ask":20.2079}
{"timestamp":"2018-11-09 16:38:56","price":20.1055,"volume":99,"bid":20.0962,"ask":20.1159}
{"timestamp":"2018-11-09 16:40:54","price":20.1535,"volume":60,"bid":20.1436,"ask":20.1639}
{"timestamp":"2018-11-09 16:42:05","price":20.1064,"volume":3,"bid":20.0951,"ask":20.1064}
{"timestamp":"2018-11-09 16:42:28","price":20.0659,"volume":132,"bid":20.0566,"ask":20.0659}
{"timestamp":"2018-11-09 16:42:29","price":20.0398,"volume":10,"bid":20.0301,"ask":20.0503}
{"timestamp":"2018-11-09 16:42:54","price":20.0688,"volume":8,"bid":20.0495,"ask":20.0688}
{"timestamp":"2018-11-09 16:42:56","price":20.066,"volume":10,"bid":20.0468,"ask":20.066}
{"timestamp":"2018-11-09 16:43:04","price":20.1349,"volume":22,"bid":20.1255,"ask":20.1349}
{"timestamp":"2018-11-09 16:43:20","price":20.0742,"volume":137,"bid":20.0546,"ask":20.0742}
{"timestamp":"2018-11-09 16:43:49","price":20.0859,"volume":50,"bid":20.0859,"ask":20.0964}
{"timestamp":"2018-11-09 16:43:51","price":20.0731,"volume":50,"bid":20.0641,"ask":20.0731}
{"timestamp":"2018-11-09 16:44:11","price":20.1016,"volume":428,"bid":20.0919,"ask":20.1119}
{"timestamp":"2018-11-09 16:45:23","price":20.0988,"volume":143,"bid":20.0891,"ask":20.0988}
{"timestamp":"2018-11-09 16:45:51","price":20.0855,"volume":328,"bid":20.0649,"ask":20.0855}
{"timestamp":"2018-11-09 16:45:55","price":20.1169,"volume":50,"bid":20.1169,"ask":20.1265}
{"timestamp":"2018-11-09 16:46:47","price":20.0595,"volume":50,"bid":20.0595,"ask":20.0695}
{"timestamp":"2018-11-09 16:46:50","price":20.0692,"volume":50,"bid":20.0591,"ask":20.0692}
{"timestamp":"2018-11-09 16:47:09","price":20.1517,"volume":50,"bid":20.1517,"ask":20.1619}
{"timestamp":"2018-11-09 16:48:22","price":20.1135,"volume":35,"bid":20.0922,"ask":20.1135}
{"timestamp":"2018-11-09 16:49:31","price":20.1747,"volume":5,"bid":20.1747,"ask":20.1845}
{"timestamp":"2018-11-09 16:50:27","price":20.1871,"volume":27,"bid":20.1871,"ask":20.1971}
{"timestamp":"2018-11-09 16:54:10","price":20.1985,"volume":2,"bid":20.1891,"ask":20.1985}
{"timestamp":"2018-11-09 16:54:40","price":20.161,"volume":324,"bid":20.1509,"ask":20.161}
{"timestamp":"2018-11-09 16:56:55","price":20.1502,"volume":1,"bid":20.1402,"ask":20.1605}
{"timestamp":"2018-11-09 16:57:18","price":20.1656,"volume":16,"bid":20.1656,"ask":20.1759}
{"timestamp":"2018-11-09 16:57:25","price":20.2097,"volume":14,"bid":20.1995,"ask":20.2097}
{"timestamp":"2018-11-09 16:57:46","price":20.188,"volume":1,"bid":20.1678,"ask":20.188}
{"timestamp":"2018-11-09 16:57:47","price":20.1767,"volume":10,"bid":20.1767,"ask":20.1865}
{"timestamp":"2018-11-09 16:57:55","price":20.1551,"volume":50,"bid":20.1463,"ask":20.1648}
{"timestamp":"2018-11-09 16:58:54","price":20.1992,"volume":50,"bid":20.1899,"ask":20.1992}
{"timestamp":"2018-11-09 16:59:18","price":20.1076,"volume":50,"bid":20.0877,"ask":20.1076}
{"timestamp":"2018-11-09 16:59:49","price":20.1427,"volume":7,"bid":20.1243,"ask":20.1427}
{"timestamp":"2018-11-09 17:00:14","price":20.1186,"volume":50,"bid":20.1088,"ask":20.129}
{"timestamp":"2018-11-09 17:00:30","price":20.133,"volume":11,"bid":20.1226,"ask":20.133}
{"timestamp":"2018-11-09 17:01:32","price":20.1281,"volume":22,"bid":20.1281,"ask":20.1379}
{"timestamp":"2018-11-09 17:02:08","price":20.1306,"volume":8,"bid":20.12,"ask":20.1306}
{"timestamp":"2018-11-09 17:02:27","price":20.0266,"volume":548,"bid":20.0043,"ask":20.0266}
{"timestamp":"2018-11-09 17:02:35","price":20.0962,"volume":2010,"bid":20.0754,"ask":20.0962}
{"timestamp":"2018-11-09 17:03:10","price":20.0968,"volume":9,"bid":20.0968,"ask":20.1066}
{"timestamp":"2018-11-09 17:03:33","price":20.1278,"volume":50,"bid":20.1092,"ask":20.1278}
{"timestamp":"2018-11-09 17:03:50","price":20.1216,"volume":50,"bid":20.1216,"ask":20.1316}
{"timestamp":"2018-11-09 17:04:56","price":20.1266,"volume":132,"bid":20.1077,"ask":20.1266}
{"timestamp":"2018-11-09 17:04:57","price":20.1524,"volume":4,"bid":20.1327,"ask":20.1524}
{"timestamp":"2018-11-09 17:05:12","price":20.1882,"volume":2,"bid":20.1786,"ask":20.1984}
{"timestamp":"2018-11-09 17:06:01","price":20.1122,"volume":84,"bid":20.1029,"ask":20.1122}
{"timestamp":"2018-11-09 17:06:24","price":20.152,"volume":461,"bid":20.1418,"ask":20.152}
{"timestamp":"2018-11-09 17:06:45","price":20.1794,"volume":1,"bid":20.1794,"ask":20.188}
{"timestamp":"2018-11-09 17:07:32","price":20.1082,"volume":50,"bid":20.0975,"ask":20.1082}
{"timestamp":"2018-11-09 17:08:05","price":20.1366,"volume":50,"bid":20.116,"ask":20.1366}
{"timestamp":"2018-11-09 17:09:46","price":20.2196,"volume":10,"bid":20.2007,"ask":20.2196}
{"timestamp":"2018-11-09 17:10:26","price":20.1862,"volume":4,"bid":20.1756,"ask":20.1862}
{"timestamp":"2018-11-09 17:15:58","price":20.1634,"volume":84,"bid":20.1539,"ask":20.1634}
{"timestamp":"2018-11-09 17:16:02","price":20.2317,"volume":156,"bid":20.2129,"ask":20.2317}
{"timestamp":"2018-11-09 17:17:04","price":20.1781,"volume":10,"bid":20.1781,"ask":20.1876}
{"timestamp":"2018-11-09 17:17:07","price":20.1264,"volume":1,"bid":20.1169,"ask":20.1264}
{"timestamp":"2018-11-09 17:17:22","price":20.0669,"volume":10,"bid":20.0566,"ask":20.0669}
{"timestamp":"2018-11-09 17:18:54","price":20.2078,"volume":78,"bid":20.1889,"ask":20.2078}
{"timestamp":"2018-11-09 17:19:19","price":20.1821,"volume":350,"bid":20.1727,"ask":20.1821}
{"timestamp":"2018-11-09 17:20:40","price":20.1384,"volume":64,"bid":20.1285,"ask":20.1384}
{"timestamp":"2018-11-09 17:23:47","price":20.1421,"volume":4,"bid":20.1421,"ask":20.1521}
{"timestamp":"2018-11-09 17:23:56","price":20.1047,"volume":15,"bid":20.0951,"ask":20.1047}
{"timestamp":"2018-11-09 17:24:13","price":20.1863,"volume":31,"bid":20.1762,"ask":20.1863}
{"timestamp":"2018-11-09 17:24:31","price":20.1225,"volume":100,"bid":20.113,"ask":20.1225}
{"timestamp":"2018-11-09 17:27:03","price":20.1379,"volume":53,"bid":20.1379,"ask":20.1483}
{"timestamp":"2018-11-09 17:28:09","price":20.1763,"volume":35,"bid":20.1662,"ask":20.1763}
{"timestamp":"2018-11-09 17:29:17","price":20.1537,"volume":164,"bid":20.1346,"ask":20.1537}
{"timestamp":"2018-11-09 17:29:33","price":20.1969,"volume":5,"bid":20.1873,"ask":20.1969}
{"timestamp":"2018-11-09 17:30:49","price":20.1523,"volume":28,"bid":20.1433,"ask":20.1626}
{"timestamp":"2018-11-09 17:30:59","price":20.2066,"volume":43,"bid":20.187,"ask":20.2066}
{"timestamp":"2018-11-09 17:31:52","price":20.1266,"volume":61,"bid":20.1164,"ask":20.1365}
{"timestamp":"2018-11-09 17:32:53","price":20.154,"volume":7,"bid":20.1333,"ask":20.154}
{"timestamp":"2018-11-09 17:34:10","price":20.1243,"volume":304,"bid":20.1038,"ask":20.1243}
{"timestamp":"2018-11-09 17:34:11","price":20.1412,"volume":46,"bid":20.1212,"ask":20.1412}
{"timestamp":"2018-11-09 17:34:31","price":20.1434,"volume":86,"bid":20.1434,"ask":20.1524}
{"timestamp":"2018-11-09 17:34:41","price":20.1338,"volume":42,"bid":20.1338,"ask":20.144}
{"timestamp":"2018-11-09 17:34:41","price":20.0746,"volume":88,"bid":20.0644,"ask":20.0844}
{"timestamp":"2018-11-09 17:35:34","price":20.0422,"volume":226,"bid":20.0217,"ask":20.0422}
{"timestamp":"2018-11-09 17:35:35","price":20.1456,"volume":92,"bid":20.1456,"ask":20.1553}
{"timestamp":"2018-11-09 17:35:37","price":20.1153,"volume":122,"bid":20.1058,"ask":20.1153}
{"timestamp":"2018-11-09 17:35:38","price":20.0359,"volume":820,"bid":20.0166,"ask":20.0359}
{"timestamp":"2018-11-09 17:36:42","price":20.1719,"volume":254,"bid":20.163,"ask":20.1719}
{"timestamp":"2018-11-09 17:37:57","price":20.1518,"volume":266,"bid":20.1518,"ask":20.1618}
{"timestamp":"2018-11-09 17:38:35","price":20.079,"volume":198,"bid":20.0602,"ask":20.079}
{"timestamp":"2018-11-09 17:38:56","price":20.1012,"volume":19,"bid":20.1012,"ask":20.1117}
{"timestamp":"2018-11-09 17:38:58","price":19.9842,"volume":14,"bid":19.9641,"ask":19.9842}
{"timestamp":"2018-11-09 17:39:54","price":20.0892,"volume":36,"bid":20.0795,"ask":20.0892}
{"timestamp":"2018-11-09 17:40:16","price":20.098,"volume":164,"bid":20.0883,"ask":20.098}
{"timestamp":"2018-11-09 17:42:10","price":20.0878,"volume":6,"bid":20.0878,"ask":20.0984}
{"timestamp":"2018-11-09 17:42:45","price":20.0523,"volume":4,"bid":20.0427,"ask":20.0523}
{"timestamp":"2018-11-09 17:43:00","price":20.0936,"volume":643,"bid":20.0748,"ask":20.0936}
{"timestamp":"2018-11-09 17:43:01","price":20.1188,"volume":84,"bid":20.1084,"ask":20.1188}
{"timestamp":"2018-11-09 17:43:11","price":20.0783,"volume":84,"bid":20.0783,"ask":20.0884}
{"timestamp":"2018-11-09 17:43:11","price":20.1091,"volume":245,"bid":20.0997,"ask":20.1196}
{"timestamp":"2018-11-09 17:43:31","price":20.0448,"volume":84,"bid":20.0343,"ask":20.0448}
{"timestamp":"2018-11-09 17:43:31","price":20.1148,"volume":10,"bid":20.0951,"ask":20.1148}
{"timestamp":"2018-11-09 17:43:32","price":20.0538,"volume":1,"bid":20.0435,"ask":20.0642}
{"timestamp":"2018-11-09 17:43:43","price":20.0704,"volume":26,"bid":20.0611,"ask":20.081}
{"timestamp":"2018-11-09 17:43:51","price":20.0462,"volume":3,"bid":20.0366,"ask":20.0559}
{"timestamp":"2018-11-09 17:45:11","price":20.0559,"volume":34,"bid":20.046,"ask":20.0559}
{"timestamp":"2018-11-09 17:45:24","price":19.9931,"volume":76,"bid":19.9831,"ask":19.9931}
{"timestamp":"2018-11-09 17:46:03","price":20.0915,"volume":57,"bid":20.0716,"ask":20.0915}
{"timestamp":"2018-11-09 17:46:27","price":20.0278,"volume":3,"bid":20.0278,"ask":20.0376}
{"timestamp":"2018-11-09 17:46:56","price":20.1262,"volume":588,"bid":20.1049,"ask":20.1262}
{"timestamp":"2018-11-09 17:47:46","price":20.0943,"volume":83,"bid":20.0856,"ask":20.0943}
{"timestamp":"2018-11-09 17:48:08","price":20.0971,"volume":3,"bid":20.0868,"ask":20.0971}
{"timestamp":"2018-11-09 17:49:02","price":20.2108,"volume":516,"bid":20.1913,"ask":20.2108}
{"timestamp":"2018-11-09 17:49:49","price":20.1709,"volume":1189,"bid":20.1709,"ask":20.1808}
{"timestamp":"2018-11-09 17:50:18","price":20.1138,"volume":820,"bid":20.094,"ask":20.1138}
{"timestamp":"2018-11-09 17:50:18","price":20.0704,"volume":8,"bid":20.0609,"ask":20.0814}
{"timestamp":"2018-11-09 17:50:42","price":20.1167,"volume":301,"bid":20.1167,"ask":20.1268}
{"timestamp":"2018-11-09 17:55:02","price":20.1081,"volume":84,"bid":20.0884,"ask":20.1081}
{"timestamp":"2018-11-09 17:55:40","price":20.077,"volume":208,"bid":20.0595,"ask":20.077}
{"timestamp":"2018-11-09 17:55:52","price":20.0622,"volume":86,"bid":20.0522,"ask":20.0622}
{"timestamp":"2018-11-09 17:56:42","price":20.1014,"volume":1269,"bid":20.0917,"ask":20.1112}
{"timestamp":"2018-11-09 17:57:54","price":20.1139,"volume":169,"bid":20.1139,"ask":20.1237}
{"timestamp":"2018-11-09 17:58:00","price":20.0699,"volume":10,"bid":20.0699,"ask":20.0795}
{"timestamp":"2018-11-09 17:58:40","price":20.05,"volume":415,"bid":20.0398,"ask":20.05}
{"timestamp":"2018-11-09 18:00:15","price":20.1128,"volume":20,"bid":20.0915,"ask":20.1128}
{"timestamp":"2018-11-09 18:00:24","price":20.0473,"volume":8,"bid":20.0271,"ask":20.0473}
{"timestamp":"2018-11-09 18:00:44","price":20.013,"volume":20,"bid":20.0035,"ask":20.013}
{"timestamp":"2018-11-09 18:01:17","price":20.0074,"volume":2,"bid":19.9891,"ask":20.0074}
{"timestamp":"2018-11-09 18:01:17","price":20.0343,"volume":2,"bid":20.0244,"ask":20.0343}
{"timestamp":"2018-11-09 18:01:23","price":20.0159,"volume":65,"bid":20.006,"ask":20.0159}
{"timestamp":"2018-11-09 18:01:32","price":20.0954,"volume":31,"bid":20.0954,"ask":20.1049}
{"timestamp":"2018-11-09 18:01:53","price":20.0498,"volume":806,"bid":20.0498,"ask":20.0595}
{"timestamp":"2018-11-09 18:02:02","price":20.0294,"volume":651,"bid":20.0104,"ask":20.0294}
{"timestamp":"2018-11-09 18:02:04","price":20.0379,"volume":56,"bid":20.028,"ask":20.0379}
{"timestamp":"2018-11-09 18:02:19","price":20.0776,"volume":365,"bid":20.0776,"ask":20.0874}
{"timestamp":"2018-11-09 18:02:20","price":20.0649,"volume":60,"bid":20.0552,"ask":20.075}
{"timestamp":"2018-11-09 18:02:43","price":20.071,"volume":468,"bid":20.062,"ask":20.071}
{"timestamp":"2018-11-09 18:03:19","price":20.1202,"volume":82,"bid":20.1104,"ask":20.1302}
{"timestamp":"2018-11-09 18:03:22","price":20.0249,"volume":84,"bid":20.0249,"ask":20.0338}
{"timestamp":"2018-11-09 18:03:27","price":20.0161,"volume":82,"bid":19.9946,"ask":20.0161}
{"timestamp":"2018-11-09 18:04:44","price":20.1208,"volume":907,"bid":20.1112,"ask":20.1304}
{"timestamp":"2018-11-09 18:04:47","price":20.0528,"volume":1041,"bid":20.0433,"ask":20.0528}
{"timestamp":"2018-11-09 18:05:33","price":20.0676,"volume":22,"bid":20.0497,"ask":20.0676}
{"timestamp":"2018-11-09 18:05:53","price":20.1102,"volume":113,"bid":20.0893,"ask":20.1102}
{"timestamp":"2018-11-09 18:06:30","price":20.0943,"volume":132,"bid":20.0835,"ask":20.0943}
{"timestamp":"2018-11-09 18:07:20","price":20.0584,"volume":47,"bid":20.0483,"ask":20.0584}
{"timestamp":"2018-11-09 18:07:27","price":20.101,"volume":12,"bid":20.101,"ask":20.1114}
{"timestamp":"2018-11-09 18:08:04","price":20.0882,"volume":14,"bid":20.0776,"ask":20.0982}
{"timestamp":"2018-11-09 18:08:11","price":20.0237,"volume":99,"bid":20.0022,"ask":20.0237}
{"timestamp":"2018-11-09 18:10:12","price":20.0579,"volume":78,"bid":20.0477,"ask":20.0579}
{"timestamp":"2018-11-09 18:11:03","price":20.062,"volume":60,"bid":20.0519,"ask":20.062}
{"timestamp":"2018-11-09 18:11:10","price":20.0167,"volume":27,"bid":20.0167,"ask":20.0257}
{"timestamp":"2018-11-09 18:11:45","price":19.9547,"volume":41,"bid":19.9451,"ask":19.9547}
{"timestamp":"2018-11-09 18:12:32","price":20.0731,"volume":365,"bid":20.0647,"ask":20.0731}
{"timestamp":"2018-11-09 18:12:42","price":20.0113,"volume":21,"bid":20.0113,"ask":20.0215}
{"timestamp":"2018-11-09 18:12:48","price":19.9776,"volume":60,"bid":19.9588,"ask":19.9776}
{"timestamp":"2018-11-09 18:13:29","price":20.0898,"volume":24,"bid":20.0794,"ask":20.1}
{"timestamp":"2018-11-09 18:14:21","price":19.9764,"volume":75,"bid":19.9663,"ask":19.9875}
{"timestamp":"2018-11-09 18:14:22","price":20.0677,"volume":31,"bid":20.0571,"ask":20.0677}
{"timestamp":"2018-11-09 18:14:23","price":19.9313,"volume":33,"bid":19.9214,"ask":19.9416}
{"timestamp":"2018-11-09 18:14:26","price":19.9669,"volume":4,"bid":19.9478,"ask":19.9669}
{"timestamp":"2018-11-09 18:14:27","price":20.0248,"volume":3,"bid":20.015,"ask":20.0248}
{"timestamp":"2018-11-09 18:14:27","price":19.9939,"volume":10,"bid":19.9733,"ask":19.9939}
{"timestamp":"2018-11-09 18:14:28","price":19.9079,"volume":72,"bid":19.9079,"ask":19.9181}
{"timestamp":"2018-11-09 18:14:35","price":19.9064,"volume":2,"bid":19.8967,"ask":19.9156}
{"timestamp":"2018-11-09 18:14:36","price":19.9886,"volume":45,"bid":19.97,"ask":19.9886}
{"timestamp":"2018-11-09 18:14:37","price":19.893,"volume":2,"bid":19.8726,"ask":19.893}
{"timestamp":"2018-11-09 18:14:37","price":19.9415,"volume":92,"bid":19.9415,"ask":19.9521}
{"timestamp":"2018-11-09 18:14:50","price":19.9472,"volume":368,"bid":19.9472,"ask":19.9563}
{"timestamp":"2018-11-09 18:15:16","price":20.0016,"volume":32,"bid":19.9811,"ask":20.0016}
{"timestamp":"2018-11-09 18:15:50","price":19.9438,"volume":50,"bid":19.9252,"ask":19.9438}
{"timestamp":"2018-11-09 18:16:35","price":20.0047,"volume":2117,"bid":19.9947,"ask":20.0047}
{"timestamp":"2018-11-09 18:16:54","price":19.9988,"volume":325,"bid":19.9988,"ask":20.0086}
{"timestamp":"2018-11-09 18:18:15","price":19.9572,"volume":61,"bid":19.9483,"ask":19.9572}
{"timestamp":"2018-11-09 18:18:27","price":20.0085,"volume":40,"bid":19.998,"ask":20.0085}
{"timestamp":"2018-11-09 18:18:52","price":20.0307,"volume":489,"bid":20.0104,"ask":20.0307}
{"timestamp":"2018-11-09 18:19:20","price":19.9182,"volume":10,"bid":19.8986,"ask":19.9182}
{"timestamp":"2018-11-09 18:19:28","price":19.8836,"volume":7,"bid":19.8637,"ask":19.8836}
{"timestamp":"2018-11-09 18:19:36","price":19.9744,"volume":1,"bid":19.9643,"ask":19.9744}
{"timestamp":"2018-11-09 18:19:37","price":19.9183,"volume":5,"bid":19.8981,"ask":19.9183}
{"timestamp":"2018-11-09 18:19:38","price":19.8852,"volume":30,"bid":19.8753,"ask":19.8952}
{"timestamp":"2018-11-09 18:21:15","price":19.902,"volume":129,"bid":19.902,"ask":19.9119}
{"timestamp":"2018-11-09 18:21:23","price":19.9839,"volume":328,"bid":19.9739,"ask":19.9942}
{"timestamp":"2018-11-09 18:21:50","price":19.9436,"volume":48,"bid":19.9436,"ask":19.954}
{"timestamp":"2018-11-09 18:22:28","price":19.9806,"volume":33,"bid":19.9806,"ask":19.991}
{"timestamp":"2018-11-09 18:23:21","price":19.9711,"volume":63,"bid":19.9615,"ask":19.9808}
{"timestamp":"2018-11-09 18:23:22","price":19.9501,"volume":314,"bid":19.9501,"ask":19.9599}
{"timestamp":"2018-11-09 18:23:23","price":19.9663,"volume":328,"bid":19.9459,"ask":19.9663}
{"timestamp":"2018-11-09 18:23:24","price":19.8763,"volume":102,"bid":19.8763,"ask":19.8861}
{"timestamp":"2018-11-09 18:23:27","price":19.9474,"volume":3,"bid":19.9255,"ask":19.9474}
{"timestamp":"2018-11-09 18:23:37","price":19.8774,"volume":5,"bid":19.8774,"ask":19.8868}
{"timestamp":"2018-11-09 18:23:58","price":19.9108,"volume":577,"bid":19.9015,"ask":19.9108}
{"timestamp":"2018-11-09 18:24:19","price":20.0309,"volume":4,"bid":20.0309,"ask":20.0411}
{"timestamp":"2018-11-09 18:24:28","price":19.9671,"volume":60,"bid":19.9583,"ask":19.9671}
{"timestamp":"2018-11-09 18:25:16","price":19.9429,"volume":820,"bid":19.9328,"ask":19.9526}
{"timestamp":"2018-11-09 18:27:10","price":19.8992,"volume":10,"bid":19.8899,"ask":19.8992}
{"timestamp":"2018-11-09 18:27:16","price":20.0125,"volume":155,"bid":20.0021,"ask":20.0222}
{"timestamp":"2018-11-09 18:27:46","price":20.0118,"volume":1,"bid":20.0118,"ask":20.0216}
{"timestamp":"2018-11-09 18:28:32","price":20.006,"volume":2,"bid":19.9871,"ask":20.006}
{"timestamp":"2018-11-09 18:28:42","price":20.0021,"volume":8,"bid":19.9816,"ask":20.0021}
{"timestamp":"2018-11-09 18:31:06","price":19.892,"volume":2,"bid":19.8707,"ask":19.892}
{"timestamp":"2018-11-09 18:31:13","price":19.9779,"volume":12,"bid":19.9779,"ask":19.9883}
{"timestamp":"2018-11-09 18:31:49","price":19.9844,"volume":778,"bid":19.9739,"ask":19.9944}
{"timestamp":"2018-11-09 18:31:58","price":19.9562,"volume":2,"bid":19.9456,"ask":19.9661}
{"timestamp":"2018-11-09 18:32:19","price":19.9402,"volume":365,"bid":19.9207,"ask":19.9402}
{"timestamp":"2018-11-09 18:32:34","price":19.8972,"volume":132,"bid":19.8876,"ask":19.8972}
{"timestamp":"2018-11-09 18:32:39","price":19.9101,"volume":25,"bid":19.9003,"ask":19.9101}
{"timestamp":"2018-11-09 18:32:50","price":20.0241,"volume":164,"bid":20.0143,"ask":20.0341}
{"timestamp":"2018-11-09 18:32:52","price":19.9439,"volume":328,"bid":19.9235,"ask":19.9439}
{"timestamp":"2018-11-09 18:33:47","price":19.9641,"volume":365,"bid":19.9641,"ask":19.9738}
{"timestamp":"2018-11-09 18:33:51","price":19.8941,"volume":155,"bid":19.8843,"ask":19.9043}
{"timestamp":"2018-11-09 18:34:33","price":19.9203,"volume":33,"bid":19.9106,"ask":19.9203}
{"timestamp":"2018-11-09 18:35:48","price":19.9451,"volume":20,"bid":19.9354,"ask":19.9451}
{"timestamp":"2018-11-09 18:36:31","price":19.9793,"volume":656,"bid":19.9793,"ask":19.9891}
{"timestamp":"2018-11-09 18:37:38","price":19.8753,"volume":328,"bid":19.866,"ask":19.8851}
{"timestamp":"2018-11-09 18:38:31","price":20.0212,"volume":556,"bid":20.0212,"ask":20.0303}
{"timestamp":"2018-11-09 18:38:42","price":19.997,"volume":67,"bid":19.997,"ask":20.0074}
{"timestamp":"2018-11-09 18:39:36","price":19.9854,"volume":113,"bid":19.9764,"ask":19.9854}
{"timestamp":"2018-11-09 18:45:51","price":19.9693,"volume":777,"bid":19.9488,"ask":19.9693}
{"timestamp":"2018-11-09 18:46:34","price":20.0377,"volume":124,"bid":20.028,"ask":20.0473}
{"timestamp":"2018-11-09 18:50:34","price":19.9772,"volume":31,"bid":19.9557,"ask":19.9772}
{"timestamp":"2018-11-09 18:51:26","price":19.9885,"volume":656,"bid":19.9783,"ask":19.9885}
{"timestamp":"2018-11-09 18:54:15","price":19.9405,"volume":9,"bid":19.9209,"ask":19.9405}
{"timestamp":"2018-11-09 18:54:29","price":19.8843,"volume":9,"bid":19.8638,"ask":19.8843}
{"timestamp":"2018-11-09 18:54:40","price":19.9806,"volume":111,"bid":19.9708,"ask":19.9806}
{"timestamp":"2018-11-09 18:54:44","price":19.945,"volume":2,"bid":19.9353,"ask":19.9551}
{"timestamp":"2018-11-09 18:56:46","price":19.9515,"volume":15,"bid":19.9421,"ask":19.9618}
{"timestamp":"2018-11-09 18:56:49","price":19.9889,"volume":9,"bid":19.9683,"ask":19.9889}
{"timestamp":"2018-11-09 18:57:30","price":19.9293,"volume":122,"bid":19.9089,"ask":19.9293}
{"timestamp":"2018-11-09 18:57:53","price":20.0671,"volume":25,"bid":20.0568,"ask":20.0671}
{"timestamp":"2018-11-09 18:59:46","price":19.9318,"volume":45,"bid":19.9104,"ask":19.9318}
{"timestamp":"2018-11-09 18:59:49","price":20.079,"volume":7,"bid":20.079,"ask":20.0896}
{"timestamp":"2018-11-09 18:59:49","price":19.9965,"volume":48,"bid":19.9854,"ask":19.9965}
{"timestamp":"2018-11-09 19:00:15","price":20.0492,"volume":328,"bid":20.03,"ask":20.0492}
{"timestamp":"2018-11-09 19:02:00","price":20.042,"volume":36,"bid":20.042,"ask":20.0523}
{"timestamp":"2018-11-09 19:02:00","price":20.0468,"volume":28,"bid":20.0364,"ask":20.0468}
{"timestamp":"2018-11-09 19:03:57","price":20.1571,"volume":109,"bid":20.1359,"ask":20.1571}
{"timestamp":"2018-11-09 19:04:10","price":20.0798,"volume":16,"bid":20.07,"ask":20.0798}
{"timestamp":"2018-11-09 19:04:13","price":20.0857,"volume":82,"bid":20.0659,"ask":20.0857}
{"timestamp":"2018-11-09 19:05:51","price":20.1106,"volume":2,"bid":20.1106,"ask":20.121}
{"timestamp":"2018-11-09 19:05:56","price":20.1087,"volume":2,"bid":20.1087,"ask":20.1181}
{"timestamp":"2018-11-09 19:08:47","price":20.0971,"volume":12,"bid":20.0883,"ask":20.1071}
{"timestamp":"2018-11-09 19:09:32","price":20.0397,"volume":3,"bid":20.0397,"ask":20.0497}
{"timestamp":"2018-11-09 19:09:34","price":20.1129,"volume":656,"bid":20.094,"ask":20.1129}
{"timestamp":"2018-11-09 19:09:47","price":20.0537,"volume":6,"bid":20.0442,"ask":20.0537}
{"timestamp":"2018-11-09 19:09:59","price":20.1246,"volume":83,"bid":20.1054,"ask":20.1246}
{"timestamp":"2018-11-09 19:10:14","price":20.1164,"volume":20,"bid":20.1063,"ask":20.1266}
{"timestamp":"2018-11-09 19:11:36","price":20.064,"volume":18,"bid":20.044,"ask":20.064}
{"timestamp":"2018-11-09 19:11:47","price":20.1009,"volume":33,"bid":20.0814,"ask":20.1009}
{"timestamp":"2018-11-09 19:18:29","price":20.1223,"volume":18,"bid":20.1223,"ask":20.1322}
{"timestamp":"2018-11-09 19:20:05","price":20.1558,"volume":4,"bid":20.1456,"ask":20.1558}
{"timestamp":"2018-11-09 19:22:27","price":20.1497,"volume":84,"bid":20.1399,"ask":20.1596}
{"timestamp":"2018-11-09 19:22:37","price":20.0863,"volume":278,"bid":20.0657,"ask":20.0863}
{"timestamp":"2018-11-09 19:22:54","price":20.1419,"volume":2989,"bid":20.1221,"ask":20.1419}
{"timestamp":"2018-11-09 19:22:55","price":20.1061,"volume":306,"bid":20.0959,"ask":20.1061}
{"timestamp":"2018-11-09 19:23:01","price":20.1529,"volume":3,"bid":20.1432,"ask":20.1529}
{"timestamp":"2018-11-09 19:23:19","price":20.0289,"volume":7,"bid":20.0289,"ask":20.0383}
{"timestamp":"2018-11-09 19:23:20","price":20.115,"volume":5,"bid":20.115,"ask":20.1239}
{"timestamp":"2018-11-09 19:25:03","price":20.1373,"volume":2,"bid":20.1373,"ask":20.1468}
{"timestamp":"2018-11-09 19:27:09","price":20.1485,"volume":132,"bid":20.1387,"ask":20.1485}
{"timestamp":"2018-11-09 19:30:05","price":20.1251,"volume":390,"bid":20.1157,"ask":20.135}
{"timestamp":"2018-11-09 19:36:32","price":20.1604,"volume":3,"bid":20.1507,"ask":20.1699}
{"timestamp":"2018-11-09 19:36:43","price":20.0952,"volume":10,"bid":20.0846,"ask":20.1053}
{"timestamp":"2018-11-09 19:38:01","price":20.1564,"volume":94,"bid":20.1469,"ask":20.1564}
{"timestamp":"2018-11-09 19:40:32","price":20.0812,"volume":151,"bid":20.0812,"ask":20.0907}
{"timestamp":"2018-11-09 19:41:35","price":20.1189,"volume":34,"bid":20.1084,"ask":20.1287}
{"timestamp":"2018-11-09 19:42:31","price":20.1471,"volume":4,"bid":20.1279,"ask":20.1471}
{"timestamp":"2018-11-09 19:44:15","price":20.1821,"volume":2,"bid":20.1633,"ask":20.1821}
{"timestamp":"2018-11-09 19:44:50","price":20.0804,"volume":462,"bid":20.0611,"ask":20.0804}
{"timestamp":"2018-11-09 19:48:02","price":20.1135,"volume":143,"bid":20.1031,"ask":20.1135}
{"timestamp":"2018-11-09 19:49:37","price":20.1021,"volume":16,"bid":20.0807,"ask":20.1021}
{"timestamp":"2018-11-09 19:53:20","price":20.0828,"volume":101,"bid":20.0828,"ask":20.093}
{"timestamp":"2018-11-09 19:53:32","price":20.1199,"volume":6,"bid":20.1094,"ask":20.1199}
{"timestamp":"2018-11-09 19:54:42","price":20.0664,"volume":3,"bid":20.0467,"ask":20.0664}
{"timestamp":"2018-11-09 19:56:22","price":20.0385,"volume":54,"bid":20.0385,"ask":20.0481}
{"timestamp":"2018-11-09 19:56:51","price":20.1176,"volume":20,"bid":20.1176,"ask":20.127}
{"timestamp":"2018-11-09 19:58:42","price":20.1293,"volume":35,"bid":20.1098,"ask":20.1293}
{"timestamp":"2018-11-09 19:58:58","price":20.0972,"volume":98,"bid":20.0879,"ask":20.0972}
{"timestamp":"2018-11-09 20:00:31","price":20.0758,"volume":379,"bid":20.0553,"ask":20.0758}
{"timestamp":"2018-11-09 20:02:13","price":20.1354,"volume":6,"bid":20.1141,"ask":20.1354}
{"timestamp":"2018-11-09 20:05:20","price":20.1538,"volume":67,"bid":20.134,"ask":20.1538}
{"timestamp":"2018-11-09 20:06:49","price":20.1524,"volume":24,"bid":20.1308,"ask":20.1524}
{"timestamp":"2018-11-09 20:09:50","price":20.1468,"volume":2,"bid":20.1468,"ask":20.1574}
{"timestamp":"2018-11-09 20:10:23","price":20.1485,"volume":49,"bid":20.1385,"ask":20.1485}
{"timestamp":"2018-11-09 20:10:44","price":20.1882,"volume":7,"bid":20.1777,"ask":20.1882}
{"timestamp":"2018-11-09 20:10:45","price":20.1509,"volume":7,"bid":20.1314,"ask":20.1509}
{"timestamp":"2018-11-09 20:15:10","price":20.1715,"volume":8,"bid":20.1506,"ask":20.1715}
{"timestamp":"2018-11-09 20:15:15","price":20.112,"volume":14,"bid":20.1021,"ask":20.1226}
{"timestamp":"2018-11-09 20:16:03","price":20.0438,"volume":71,"bid":20.0438,"ask":20.0538}
{"timestamp":"2018-11-09 20:16:15","price":20.1537,"volume":5,"bid":20.1319,"ask":20.1537}
{"timestamp":"2018-11-09 20:16:59","price":20.1075,"volume":84,"bid":20.0884,"ask":20.1075}
{"timestamp":"2018-11-09 20:17:28","price":20.1509,"volume":108,"bid":20.1302,"ask":20.1509}
{"timestamp":"2018-11-09 20:17:38","price":20.0758,"volume":181,"bid":20.0659,"ask":20.0859}
{"timestamp":"2018-11-09 20:18:08","price":20.135,"volume":3,"bid":20.135,"ask":20.1453}
{"timestamp":"2018-11-09 20:18:09","price":20.1537,"volume":25,"bid":20.1321,"ask":20.1537}
{"timestamp":"2018-11-09 20:18:28","price":20.1714,"volume":19,"bid":20.1622,"ask":20.1714}
{"timestamp":"2018-11-09 20:19:27","price":20.1272,"volume":5,"bid":20.1173,"ask":20.1272}
{"timestamp":"2018-11-09 20:23:05","price":20.1277,"volume":69,"bid":20.1277,"ask":20.1377}
{"timestamp":"2018-11-09 20:23:38","price":20.1415,"volume":49,"bid":20.1309,"ask":20.1518}
{"timestamp":"2018-11-09 20:26:12","price":20.1211,"volume":417,"bid":20.1007,"ask":20.1211}
{"timestamp":"2018-11-09 20:26:12","price":20.1143,"volume":12,"bid":20.1143,"ask":20.1234}
{"timestamp":"2018-11-09 20:26:22","price":20.106,"volume":6,"bid":20.0957,"ask":20.106}
{"timestamp":"2018-11-09 20:27:06","price":20.1183,"volume":11,"bid":20.0979,"ask":20.1183}
{"timestamp":"2018-11-09 20:27:50","price":20.1028,"volume":16,"bid":20.1028,"ask":20.1137}
{"timestamp":"2018-11-09 20:28:16","price":20.2061,"volume":4,"bid":20.1964,"ask":20.2165}
{"timestamp":"2018-11-09 20:28:29","price":20.0976,"volume":6,"bid":20.0879,"ask":20.0976}
{"timestamp":"2018-11-09 20:29:31","price":20.0513,"volume":4,"bid":20.0413,"ask":20.0513}
{"timestamp":"2018-11-09 20:30:12","price":20.1549,"volume":1,"bid":20.1345,"ask":20.1549}
{"timestamp":"2018-11-09 20:30:13","price":20.0525,"volume":57,"bid":20.0322,"ask":20.0525}
{"timestamp":"2018-11-09 20:30:52","price":20.1038,"volume":22,"bid":20.0932,"ask":20.1128}
{"timestamp":"2018-11-09 20:31:11","price":20.1288,"volume":820,"bid":20.1187,"ask":20.1375}
{"timestamp":"2018-11-09 20:31:13","price":20.1385,"volume":20,"bid":20.1385,"ask":20.149}
{"timestamp":"2018-11-09 20:32:04","price":20.1528,"volume":329,"bid":20.1423,"ask":20.1528}
{"timestamp":"2018-11-09 20:32:08","price":20.1957,"volume":437,"bid":20.1957,"ask":20.206}
{"timestamp":"2018-11-09 20:32:09","price":20.1736,"volume":88,"bid":20.1537,"ask":20.1736}
{"timestamp":"2018-11-09 20:32:47","price":20.1442,"volume":5,"bid":20.1345,"ask":20.1442}
{"timestamp":"2018-11-09 20:32:53","price":20.1612,"volume":5,"bid":20.1419,"ask":20.1612}
{"timestamp":"2018-11-09 20:33:38","price":20.1802,"volume":436,"bid":20.1592,"ask":20.1802}
{"timestamp":"2018-11-09 20:34:52","price":20.1172,"volume":61,"bid":20.1172,"ask":20.1279}
{"timestamp":"2018-11-09 20:35:22","price":20.1259,"volume":1,"bid":20.1159,"ask":20.1357}
{"timestamp":"2018-11-09 20:35:30","price":20.1655,"volume":73,"bid":20.1565,"ask":20.1761}
{"timestamp":"2018-11-09 20:36:52","price":20.13,"volume":2,"bid":20.1129,"ask":20.13}
{"timestamp":"2018-11-09 20:38:52","price":20.1693,"volume":3,"bid":20.1593,"ask":20.1808}
{"timestamp":"2018-11-09 20:43:52","price":20.2262,"volume":134,"bid":20.2049,"ask":20.2262}
{"timestamp":"2018-11-09 20:48:57","price":20.1547,"volume":6,"bid":20.1449,"ask":20.1651}
{"timestamp":"2018-11-09 20:49:29","price":20.1894,"volume":44,"bid":20.1797,"ask":20.1993}
{"timestamp":"2018-11-09 20:50:05","price":20.1483,"volume":548,"bid":20.1483,"ask":20.158}
{"timestamp":"2018-11-09 20:51:38","price":20.105,"volume":15,"bid":20.094,"ask":20.105}
{"timestamp":"2018-11-09 20:53:11","price":20.17,"volume":41,"bid":20.1496,"ask":20.17}
{"timestamp":"2018-11-09 20:54:29","price":20.1094,"volume":33,"bid":20.0901,"ask":20.1094}
{"timestamp":"2018-11-09 21:00:08","price":20.122,"volume":803,"bid":20.122,"ask":20.1319}
{"timestamp":"2018-11-09 21:00:08","price":20.0854,"volume":351,"bid":20.0658,"ask":20.0854}
{"timestamp":"2018-11-09 21:04:05","price":20.178,"volume":5,"bid":20.1584,"ask":20.178}
{"timestamp":"2018-11-09 21:05:39","price":20.2095,"volume":12,"bid":20.1994,"ask":20.2191}
{"timestamp":"2018-11-09 21:05:40","price":20.1326,"volume":46,"bid":20.1326,"ask":20.1435}
{"timestamp":"2018-11-09 21:05:40","price":20.1403,"volume":178,"bid":20.1307,"ask":20.1403}
{"timestamp":"2018-11-09 21:05:55","price":20.1191,"volume":328,"bid":20.0985,"ask":20.1191}
{"timestamp":"2018-11-09 21:06:07","price":20.1454,"volume":30,"bid":20.136,"ask":20.1564}
{"timestamp":"2018-11-09 21:06:17","price":20.0935,"volume":47,"bid":20.0837,"ask":20.0935}
{"timestamp":"2018-11-09 21:08:14","price":20.153,"volume":7,"bid":20.1336,"ask":20.153}
{"timestamp":"2018-11-09 21:08:30","price":20.0971,"volume":7,"bid":20.0971,"ask":20.1078}
{"timestamp":"2018-11-09 21:11:55","price":20.0394,"volume":51,"bid":20.0294,"ask":20.0394}
{"timestamp":"2018-11-09 21:12:08","price":20.1164,"volume":34,"bid":20.0979,"ask":20.1164}
{"timestamp":"2018-11-09 21:12:33","price":20.1391,"volume":3,"bid":20.1391,"ask":20.1496}
{"timestamp":"2018-11-09 21:14:01","price":20.1992,"volume":9,"bid":20.19,"ask":20.1992}
{"timestamp":"2018-11-09 21:14:02","price":20.1533,"volume":13,"bid":20.1533,"ask":20.1632}
{"timestamp":"2018-11-09 21:15:02","price":20.1413,"volume":61,"bid":20.1314,"ask":20.1413}
{"timestamp":"2018-11-09 21:15:05","price":20.1197,"volume":6,"bid":20.099,"ask":20.1197}
{"timestamp":"2018-11-09 21:15:25","price":20.1058,"volume":8,"bid":20.0833,"ask":20.1058}
{"timestamp":"2018-11-09 21:16:03","price":20.1281,"volume":143,"bid":20.1075,"ask":20.1281}
{"timestamp":"2018-11-09 21:16:59","price":20.0799,"volume":30,"bid":20.0689,"ask":20.0902}
{"timestamp":"2018-11-09 21:18:55","price":20.0608,"volume":79,"bid":20.0504,"ask":20.0704}
{"timestamp":"2018-11-09 21:19:07","price":20.0695,"volume":13,"bid":20.0501,"ask":20.0695}
{"timestamp":"2018-11-09 21:19:32","price":20.0895,"volume":2,"bid":20.0895,"ask":20.0999}
{"timestamp":"2018-11-09 21:21:02","price":20.1148,"volume":650,"bid":20.0935,"ask":20.1148}
{"timestamp":"2018-11-09 21:21:05","price":20.1117,"volume":92,"bid":20.102,"ask":20.1117}
{"timestamp":"2018-11-09 21:21:39","price":20.0534,"volume":15,"bid":20.0334,"ask":20.0534}
{"timestamp":"2018-11-09 21:26:01","price":20.093,"volume":47,"bid":20.0738,"ask":20.093}
{"timestamp":"2018-11-09 21:30:37","price":20.0608,"volume":12,"bid":20.0608,"ask":20.0702}
{"timestamp":"2018-11-09 21:31:41","price":20.0273,"volume":7,"bid":20.0273,"ask":20.0373}
{"timestamp":"2018-11-09 21:33:14","price":19.977,"volume":109,"bid":19.977,"ask":19.987}
{"timestamp":"2018-11-09 21:33:26","price":20.0587,"volume":6,"bid":20.0587,"ask":20.0681}
{"timestamp":"2018-11-09 21:38:44","price":20.0328,"volume":9,"bid":20.0237,"ask":20.0328}
{"timestamp":"2018-11-09 21:39:42","price":20.0737,"volume":26,"bid":20.0636,"ask":20.0737}
{"timestamp":"2018-11-09 21:40:30","price":20.0376,"volume":2,"bid":20.0376,"ask":20.0469}
{"timestamp":"2018-11-09 21:41:07","price":20.1416,"volume":2,"bid":20.1319,"ask":20.1519}
{"timestamp":"2018-11-09 21:41:41","price":20.075,"volume":2,"bid":20.075,"ask":20.086}
{"timestamp":"2018-11-09 21:43:54","price":20.0798,"volume":3,"bid":20.0702,"ask":20.0798}
{"timestamp":"2018-11-09 21:44:32","price":20.0909,"volume":2,"bid":20.0909,"ask":20.0999}
{"timestamp":"2018-11-09 21:44:34","price":20.0765,"volume":1,"bid":20.0552,"ask":20.0765}
{"timestamp":"2018-11-09 21:45:23","price":20.1184,"volume":1,"bid":20.108,"ask":20.1184}
{"timestamp":"2018-11-09 21:51:04","price":20.1183,"volume":4,"bid":20.1085,"ask":20.1283}
{"timestamp":"2018-11-09 21:58:29","price":20.0825,"volume":6,"bid":20.062,"ask":20.0825}
{"timestamp":"2018-11-09 21:59:21","price":20.1101,"volume":4,"bid":20.1,"ask":20.1207}
{"timestamp":"2018-11-09 22:01:47","price":20.0745,"volume":2,"bid":20.0745,"ask":20.0846}
{"timestamp":"2018-11-09 22:03:43","price":20.0742,"volume":2,"bid":20.065,"ask":20.0848}
{"timestamp":"2018-11-09 22:03:54","price":20.0853,"volume":2,"bid":20.0853,"ask":20.0957}
{"timestamp":"2018-11-09 22:04:59","price":20.1074,"volume":4,"bid":20.0853,"ask":20.1074}
{"timestamp":"2018-11-09 22:05:13","price":20.1133,"volume":21,"bid":20.0942,"ask":20.1133}
{"timestamp":"2018-11-09 22:19:11","price":20.0834,"volume":3,"bid":20.0634,"ask":20.0834}
{"timestamp":"2018-11-09 22:21:14","price":20.1607,"volume":178,"bid":20.1502,"ask":20.1607}
{"timestamp":"2018-11-09 22:25:18","price":20.145,"volume":16,"bid":20.125,"ask":20.145}
{"timestamp":"2018-11-09 22:28:37","price":20.144,"volume":211,"bid":20.1339,"ask":20.144}
{"timestamp":"2018-11-09 22:29:08","price":20.1138,"volume":4,"bid":20.1138,"ask":20.1239}
{"timestamp":"2018-11-09 22:31:16","price":20.1327,"volume":2,"bid":20.1224,"ask":20.142}
{"timestamp":"2018-11-09 22:41:40","price":20.122,"volume":40,"bid":20.122,"ask":20.132}
{"timestamp":"2018-11-09 22:42:33","price":20.1138,"volume":47,"bid":20.1033,"ask":20.1232}
{"timestamp":"2018-11-09 22:43:26","price":20.1143,"volume":11,"bid":20.1043,"ask":20.1143}
{"timestamp":"2018-11-09 22:46:54","price":20.1394,"volume":10,"bid":20.1187,"ask":20.1394}
{"timestamp":"2018-11-09 22:47:52","price":20.1524,"volume":12,"bid":20.1331,"ask":20.1524}
{"timestamp":"2018-11-09 22:48:15","price":20.1403,"volume":656,"bid":20.1305,"ask":20.1403}
{"timestamp":"2018-11-09 22:49:44","price":20.083,"volume":18,"bid":20.064,"ask":20.083}
{"timestamp":"2018-11-09 22:52:13","price":20.2306,"volume":10,"bid":20.2207,"ask":20.2306}
{"timestamp":"2018-11-09 22:57:43","price":20.1478,"volume":298,"bid":20.1372,"ask":20.1573}
{"timestamp":"2018-11-09 22:57:43","price":20.1368,"volume":82,"bid":20.1368,"ask":20.1472}
{"timestamp":"2018-11-09 22:59:29","price":20.0959,"volume":10,"bid":20.0754,"ask":20.0959}
{"timestamp":"2018-11-09 23:01:02","price":20.1984,"volume":3,"bid":20.1779,"ask":20.1984}
{"timestamp":"2018-11-09 23:03:44","price":20.176,"volume":523,"bid":20.1662,"ask":20.1863}
{"timestamp":"2018-11-09 23:06:15","price":20.1769,"volume":29,"bid":20.1677,"ask":20.1873}
{"timestamp":"2018-11-09 23:07:08","price":20.0968,"volume":32,"bid":20.0772,"ask":20.0968}
{"timestamp":"2018-11-09 23:11:20","price":20.1012,"volume":7,"bid":20.0819,"ask":20.1012}
{"timestamp":"2018-11-09 23:15:49","price":20.1464,"volume":660,"bid":20.137,"ask":20.1464}
{"timestamp":"2018-11-09 23:19:56","price":20.0816,"volume":160,"bid":20.0596,"ask":20.0816}
{"timestamp":"2018-11-09 23:19:57","price":20.1152,"volume":32,"bid":20.1152,"ask":20.1248}
{"timestamp":"2018-11-09 23:19:57","price":20.0937,"volume":179,"bid":20.0937,"ask":20.1029}
{"timestamp":"2018-11-09 23:19:57","price":20.0751,"volume":287,"bid":20.0652,"ask":20.0847}
{"timestamp":"2018-11-09 23:19:57","price":20.1612,"volume":14,"bid":20.1517,"ask":20.1612}
{"timestamp":"2018-11-09 23:20:01","price":20.1596,"volume":44,"bid":20.1494,"ask":20.1596}
{"timestamp":"2018-11-09 23:20:44","price":20.1413,"volume":92,"bid":20.1413,"ask":20.151}
{"timestamp":"2018-11-09 23:20:57","price":20.05,"volume":5,"bid":20.0403,"ask":20.05}
{"timestamp":"2018-11-09 23:20:58","price":20.0972,"volume":137,"bid":20.0972,"ask":20.1068}
{"timestamp":"2018-11-09 23:22:13","price":20.0281,"volume":4,"bid":20.0179,"ask":20.0381}
{"timestamp":"2018-11-09 23:22:31","price":20.1528,"volume":31,"bid":20.1428,"ask":20.163}
{"timestamp":"2018-11-09 23:36:35","price":20.085,"volume":25,"bid":20.0749,"ask":20.085}
{"timestamp":"2018-11-09 23:42:02","price":20.0978,"volume":37,"bid":20.0978,"ask":20.1082}
{"timestamp":"2018-11-09 23:44:14","price":20.0772,"volume":2,"bid":20.0772,"ask":20.0872}
{"timestamp":"2018-11-09 23:48:33","price":20.1775,"volume":399,"bid":20.1775,"ask":20.1875}
{"timestamp":"2018-11-09 23:49:38","price":20.151,"volume":164,"bid":20.151,"ask":20.1614}
{"timestamp":"2018-11-09 23:50:51","price":20.1122,"volume":364,"bid":20.1026,"ask":20.1122}
{"timestamp":"2018-11-09 23:52:48","price":20.1093,"volume":790,"bid":20.1093,"ask":20.1184}
{"timestamp":"2018-11-09 23:53:45","price":20.1826,"volume":63,"bid":20.1826,"ask":20.1929}
{"timestamp":"2018-11-09 23:54:30","price":20.1358,"volume":82,"bid":20.1358,"ask":20.1455}
{"timestamp":"2018-11-09 23:54:49","price":20.1197,"volume":2,"bid":20.1197,"ask":20.129}
{"timestamp":"2018-11-09 23:57:44","price":20.1297,"volume":4,"bid":20.1188,"ask":20.1402}
{"timestamp":"2018-11-10 00:00:59","price":20.158,"volume":42,"bid":20.1482,"ask":20.1669}
{"timestamp":"2018-11-10 00:01:46","price":20.0961,"volume":187,"bid":20.0858,"ask":20.0961}
{"timestamp":"2018-11-10 00:04:18","price":20.1082,"volume":7,"bid":20.0975,"ask":20.1184}
{"timestamp":"2018-11-10 00:09:02","price":20.1565,"volume":20,"bid":20.1467,"ask":20.1565}
{"timestamp":"2018-11-10 00:09:36","price":20.2121,"volume":9,"bid":20.202,"ask":20.2215}
{"timestamp":"2018-11-10 00:09:46","price":20.1288,"volume":208,"bid":20.1177,"ask":20.1391}
{"timestamp":"2018-11-10 00:17:47","price":20.1426,"volume":328,"bid":20.1329,"ask":20.1426}
{"timestamp":"2018-11-10 00:20:43","price":20.2051,"volume":19,"bid":20.1951,"ask":20.2149}
{"timestamp":"2018-11-10 00:20:53","price":20.1591,"volume":58,"bid":20.1497,"ask":20.1591}
{"timestamp":"2018-11-10 00:21:12","price":20.1729,"volume":36,"bid":20.1624,"ask":20.1821}
{"timestamp":"2018-11-10 00:21:33","price":20.1718,"volume":8,"bid":20.1623,"ask":20.1825}
{"timestamp":"2018-11-10 00:25:43","price":20.1858,"volume":578,"bid":20.1756,"ask":20.1858}
{"timestamp":"2018-11-10 00:26:20","price":20.2067,"volume":3872,"bid":20.1971,"ask":20.2162}
{"timestamp":"2018-11-10 00:30:57","price":20.1862,"volume":6,"bid":20.1862,"ask":20.1964}
{"timestamp":"2018-11-10 00:36:57","price":20.1758,"volume":13,"bid":20.1657,"ask":20.1858}
{"timestamp":"2018-11-10 00:37:15","price":20.1955,"volume":900,"bid":20.1859,"ask":20.2064}
{"timestamp":"2018-11-10 00:39:38","price":20.1979,"volume":1,"bid":20.1877,"ask":20.2073}
{"timestamp":"2018-11-10 00:41:25","price":20.203,"volume":24,"bid":20.203,"ask":20.2128}
{"timestamp":"2018-11-10 00:47:58","price":20.1554,"volume":145,"bid":20.1446,"ask":20.1554}
{"timestamp":"2018-11-10 00:47:59","price":20.1574,"volume":361,"bid":20.1574,"ask":20.1672}
{"timestamp":"2018-11-10 00:50:10","price":20.2135,"volume":2,"bid":20.2033,"ask":20.2135}
{"timestamp":"2018-11-10 00:51:48","price":20.1522,"volume":364,"bid":20.1429,"ask":20.1618}
{"timestamp":"2018-11-10 00:52:36","price":20.2257,"volume":328,"bid":20.2148,"ask":20.2257}
{"timestamp":"2018-11-10 00:54:47","price":20.2134,"volume":46,"bid":20.2035,"ask":20.2229}
{"timestamp":"2018-11-10 00:57:48","price":20.1799,"volume":40,"bid":20.1698,"ask":20.1905}
{"timestamp":"2018-11-10 00:58:08","price":20.222,"volume":18,"bid":20.2111,"ask":20.222}
{"timestamp":"2018-11-10 01:01:11","price":20.182,"volume":656,"bid":20.1719,"ask":20.182}
{"timestamp":"2018-11-10 01:01:11","price":20.1145,"volume":146,"bid":20.1035,"ask":20.1145}
{"timestamp":"2018-11-10 01:02:01","price":20.2263,"volume":5,"bid":20.2263,"ask":20.2359}
{"timestamp":"2018-11-10 01:04:51","price":20.1585,"volume":22,"bid":20.1492,"ask":20.1585}
{"timestamp":"2018-11-10 01:05:31","price":20.1251,"volume":107,"bid":20.1251,"ask":20.1352}
{"timestamp":"2018-11-10 01:06:14","price":20.1235,"volume":57,"bid":20.1127,"ask":20.1235}
{"timestamp":"2018-11-10 01:06:45","price":20.1961,"volume":1,"bid":20.186,"ask":20.2063}
{"timestamp":"2018-11-10 01:07:48","price":20.1206,"volume":60,"bid":20.1206,"ask":20.1314}
{"timestamp":"2018-11-10 01:08:23","price":20.1674,"volume":1,"bid":20.1567,"ask":20.1777}
{"timestamp":"2018-11-10 01:11:59","price":20.2089,"volume":10,"bid":20.1979,"ask":20.2193}
{"timestamp":"2018-11-10 01:12:07","price":20.1303,"volume":1,"bid":20.1199,"ask":20.1399}
{"timestamp":"2018-11-10 01:13:55","price":20.2237,"volume":4,"bid":20.2135,"ask":20.234}
{"timestamp":"2018-11-10 01:18:01","price":20.2056,"volume":1,"bid":20.2056,"ask":20.2164}
{"timestamp":"2018-11-10 01:18:41","price":20.1404,"volume":16,"bid":20.1404,"ask":20.1507}
{"timestamp":"2018-11-10 01:20:27","price":20.1517,"volume":391,"bid":20.1416,"ask":20.1608}
{"timestamp":"2018-11-10 01:23:49","price":20.2208,"volume":267,"bid":20.2113,"ask":20.2307}
{"timestamp":"2018-11-10 01:23:57","price":20.1687,"volume":30,"bid":20.1581,"ask":20.1781}
{"timestamp":"2018-11-10 01:24:43","price":20.2059,"volume":3,"bid":20.1956,"ask":20.2148}
{"timestamp":"2018-11-10 01:29:49","price":20.1944,"volume":9,"bid":20.1845,"ask":20.2041}
{"timestamp":"2018-11-10 01:31:51","price":20.2194,"volume":288,"bid":20.2194,"ask":20.2293}
{"timestamp":"2018-11-10 01:36:41","price":20.1262,"volume":7,"bid":20.1163,"ask":20.1262}
{"timestamp":"2018-11-10 01:36:41","price":20.2245,"volume":3,"bid":20.2144,"ask":20.2245}
{"timestamp":"2018-11-10 01:42:47","price":20.1847,"volume":2,"bid":20.1739,"ask":20.1847}
{"timestamp":"2018-11-10 01:49:17","price":20.1643,"volume":2,"bid":20.1543,"ask":20.1643}
{"timestamp":"2018-11-10 02:00:16","price":20.2104,"volume":5,"bid":20.2104,"ask":20.2195}
{"timestamp":"2018-11-10 02:10:46","price":20.2068,"volume":4,"bid":20.1967,"ask":20.2163}
{"timestamp":"2018-11-10 02:11:50","price":20.1962,"volume":204,"bid":20.1856,"ask":20.2051}
{"timestamp":"2018-11-10 02:17:46","price":20.1636,"volume":53,"bid":20.1636,"ask":20.1724}
{"timestamp":"2018-11-10 02:19:50","price":20.1488,"volume":167,"bid":20.1385,"ask":20.1488}
{"timestamp":"2018-11-10 02:24:54","price":20.2142,"volume":5,"bid":20.2045,"ask":20.2234}
{"timestamp":"2018-11-10 02:32:47","price":20.1437,"volume":33,"bid":20.1437,"ask":20.1545}
{"timestamp":"2018-11-10 02:35:02","price":20.2364,"volume":135,"bid":20.2269,"ask":20.2364}
{"timestamp":"2018-11-10 02:38:56","price":20.1914,"volume":428,"bid":20.1814,"ask":20.1914}
{"timestamp":"2018-11-10 02:39:43","price":20.1046,"volume":3,"bid":20.0948,"ask":20.1149}
{"timestamp":"2018-11-10 02:42:39","price":20.0846,"volume":820,"bid":20.0741,"ask":20.0846}
{"timestamp":"2018-11-10 02:49:41","price":20.1005,"volume":5,"bid":20.1005,"ask":20.1099}
{"timestamp":"2018-11-10 02:50:26","price":20.1361,"volume":697,"bid":20.1258,"ask":20.1361}
{"timestamp":"2018-11-10 02:50:27","price":20.1212,"volume":392,"bid":20.1212,"ask":20.131}
{"timestamp":"2018-11-10 02:51:26","price":20.0679,"volume":197,"bid":20.0679,"ask":20.0783}
{"timestamp":"2018-11-10 02:53:06","price":20.1224,"volume":2,"bid":20.1114,"ask":20.1224}
{"timestamp":"2018-11-10 02:58:29","price":20.1118,"volume":1,"bid":20.1012,"ask":20.1219}
{"timestamp":"2018-11-10 03:03:11","price":20.0639,"volume":126,"bid":20.0542,"ask":20.0639}
{"timestamp":"2018-11-10 03:03:38","price":20.0812,"volume":126,"bid":20.0812,"ask":20.0913}
{"timestamp":"2018-11-10 03:04:34","price":20.088,"volume":1,"bid":20.088,"ask":20.0985}
{"timestamp":"2018-11-10 03:04:45","price":20.0681,"volume":3,"bid":20.0582,"ask":20.0785}
{"timestamp":"2018-11-10 03:05:10","price":20.1361,"volume":19,"bid":20.1264,"ask":20.1462}
{"timestamp":"2018-11-10 03:06:49","price":20.031,"volume":2,"bid":20.0207,"ask":20.0408}
{"timestamp":"2018-11-10 03:07:42","price":20.1026,"volume":594,"bid":20.0922,"ask":20.1026}
{"timestamp":"2018-11-10 03:08:10","price":20.0334,"volume":3,"bid":20.0234,"ask":20.0442}
{"timestamp":"2018-11-10 03:09:15","price":20.011,"volume":6,"bid":20.0008,"ask":20.011}
{"timestamp":"2018-11-10 03:10:57","price":20.0778,"volume":4,"bid":20.0672,"ask":20.0778}
{"timestamp":"2018-11-10 03:12:20","price":20.0725,"volume":18,"bid":20.0627,"ask":20.0817}
{"timestamp":"2018-11-10 03:14:14","price":20.0377,"volume":9,"bid":20.0283,"ask":20.0377}
{"timestamp":"2018-11-10 03:14:15","price":20.0785,"volume":27,"bid":20.0678,"ask":20.0886}
{"timestamp":"2018-11-10 03:15:52","price":20.1052,"volume":46,"bid":20.1052,"ask":20.1149}
{"timestamp":"2018-11-10 03:15:52","price":20.0815,"volume":24,"bid":20.0717,"ask":20.0815}
{"timestamp":"2018-11-10 03:21:53","price":20.0255,"volume":22,"bid":20.0161,"ask":20.0358}
{"timestamp":"2018-11-10 03:21:54","price":20.1411,"volume":4,"bid":20.1309,"ask":20.1411}
{"timestamp":"2018-11-10 03:32:29","price":20.1421,"volume":1,"bid":20.1318,"ask":20.1526}
{"timestamp":"2018-11-10 03:35:13","price":20.1291,"volume":6,"bid":20.1187,"ask":20.1291}
{"timestamp":"2018-11-10 03:35:57","price":20.0904,"volume":5,"bid":20.0805,"ask":20.1005}
{"timestamp":"2018-11-10 03:49:12","price":20.1183,"volume":7,"bid":20.1078,"ask":20.1279}
{"timestamp":"2018-11-10 03:51:53","price":20.0656,"volume":79,"bid":20.0554,"ask":20.0656}
{"timestamp":"2018-11-10 03:53:00","price":20.0789,"volume":14,"bid":20.0694,"ask":20.0893}
{"timestamp":"2018-11-10 03:53:01","price":20.1092,"volume":64,"bid":20.0987,"ask":20.1092}
{"timestamp":"2018-11-10 03:57:16","price":20.1486,"volume":40,"bid":20.1388,"ask":20.1591}
{"timestamp":"2018-11-10 04:01:59","price":20.1745,"volume":93,"bid":20.1646,"ask":20.1844}
{"timestamp":"2018-11-10 04:04:01","price":20.1876,"volume":392,"bid":20.178,"ask":20.1876}
{"timestamp":"2018-11-10 04:06:48","price":20.2287,"volume":2,"bid":20.2287,"ask":20.2392}
{"timestamp":"2018-11-10 04:11:58","price":20.1582,"volume":6,"bid":20.1582,"ask":20.1683}
{"timestamp":"2018-11-10 04:13:16","price":20.1322,"volume":23,"bid":20.1217,"ask":20.1322}
{"timestamp":"2018-11-10 04:13:51","price":20.1001,"volume":44,"bid":20.0898,"ask":20.1102}
{"timestamp":"2018-11-10 04:13:51","price":20.1271,"volume":74,"bid":20.1271,"ask":20.1379}
{"timestamp":"2018-11-10 04:17:10","price":20.1746,"volume":19,"bid":20.1646,"ask":20.1837}
{"timestamp":"2018-11-10 04:20:32","price":20.1591,"volume":11,"bid":20.1486,"ask":20.1681}
{"timestamp":"2018-11-10 04:20:32","price":20.2245,"volume":18,"bid":20.2245,"ask":20.2346}
{"timestamp":"2018-11-10 04:21:42","price":20.1303,"volume":742,"bid":20.1208,"ask":20.1403}
{"timestamp":"2018-11-10 04:29:54","price":20.0982,"volume":21,"bid":20.0885,"ask":20.1077}
{"timestamp":"2018-11-10 04:31:26","price":20.1511,"volume":82,"bid":20.141,"ask":20.1511}
{"timestamp":"2018-11-10 04:31:36","price":20.1378,"volume":28,"bid":20.1274,"ask":20.1477}
{"timestamp":"2018-11-10 04:31:54","price":20.1354,"volume":61,"bid":20.1249,"ask":20.145}
{"timestamp":"2018-11-10 04:37:24","price":20.1247,"volume":1,"bid":20.1143,"ask":20.1344}
{"timestamp":"2018-11-10 04:43:13","price":20.0986,"volume":53,"bid":20.0986,"ask":20.1084}
{"timestamp":"2018-11-10 04:49:54","price":20.1264,"volume":91,"bid":20.1156,"ask":20.1361}
{"timestamp":"2018-11-10 05:01:52","price":20.1032,"volume":1968,"bid":20.1032,"ask":20.1135}
{"timestamp":"2018-11-10 05:01:53","price":20.1232,"volume":1640,"bid":20.1232,"ask":20.1345}
{"timestamp":"2018-11-10 05:03:54","price":20.1489,"volume":66,"bid":20.1381,"ask":20.1593}
{"timestamp":"2018-11-10 05:06:48","price":20.1301,"volume":6,"bid":20.1202,"ask":20.1301}
{"timestamp":"2018-11-10 05:13:30","price":20.1492,"volume":3,"bid":20.1391,"ask":20.1584}
{"timestamp":"2018-11-10 05:17:05","price":20.0658,"volume":40,"bid":20.0558,"ask":20.0754}
{"timestamp":"2018-11-10 05:24:03","price":20.1209,"volume":95,"bid":20.111,"ask":20.1209}
{"timestamp":"2018-11-10 05:24:31","price":20.0161,"volume":26,"bid":20.0054,"ask":20.0265}
{"timestamp":"2018-11-10 05:24:39","price":20.0942,"volume":10,"bid":20.0843,"ask":20.0942}
{"timestamp":"2018-11-10 05:24:39","price":20.0711,"volume":4,"bid":20.0611,"ask":20.0711}
{"timestamp":"2018-11-10 05:30:05","price":20.0606,"volume":257,"bid":20.0505,"ask":20.0716}
{"timestamp":"2018-11-10 05:31:55","price":20.0602,"volume":15,"bid":20.0507,"ask":20.0602}
{"timestamp":"2018-11-10 05:34:31","price":20.0952,"volume":8,"bid":20.0844,"ask":20.0952}
{"timestamp":"2018-11-10 05:34:32","price":20.0112,"volume":21,"bid":20.0003,"ask":20.0112}
{"timestamp":"2018-11-10 05:35:37","price":20.0339,"volume":42,"bid":20.0238,"ask":20.0436}
{"timestamp":"2018-11-10 05:36:31","price":20.0319,"volume":2,"bid":20.0218,"ask":20.0319}
{"timestamp":"2018-11-10 05:38:56","price":20.0526,"volume":60,"bid":20.0439,"ask":20.0526}
{"timestamp":"2018-11-10 05:42:27","price":20.0645,"volume":66,"bid":20.0546,"ask":20.0645}
{"timestamp":"2018-11-10 05:43:29","price":20.0706,"volume":3,"bid":20.0605,"ask":20.0706}
{"timestamp":"2018-11-10 05:43:56","price":20.0902,"volume":12,"bid":20.0816,"ask":20.1002}
{"timestamp":"2018-11-10 05:44:15","price":20.0183,"volume":6,"bid":20.0077,"ask":20.0183}
{"timestamp":"2018-11-10 05:47:55","price":20.0639,"volume":19,"bid":20.053,"ask":20.0736}
{"timestamp":"2018-11-10 05:50:36","price":20.1543,"volume":17,"bid":20.1432,"ask":20.1641}
{"timestamp":"2018-11-10 05:52:15","price":20.0642,"volume":440,"bid":20.0642,"ask":20.075}
{"timestamp":"2018-11-10 05:52:23","price":20.1103,"volume":2,"bid":20.1008,"ask":20.12}
{"timestamp":"2018-11-10 05:56:18","price":20.1003,"volume":45,"bid":20.0896,"ask":20.1003}
{"timestamp":"2018-11-10 05:59:28","price":20.1248,"volume":14,"bid":20.1146,"ask":20.1248}
{"timestamp":"2018-11-10 05:59:52","price":20.1622,"volume":19,"bid":20.153,"ask":20.1622}
{"timestamp":"2018-11-10 06:01:56","price":20.0871,"volume":19,"bid":20.0781,"ask":20.0968}
{"timestamp":"2018-11-10 06:09:45","price":20.0525,"volume":21,"bid":20.0424,"ask":20.0624}
{"timestamp":"2018-11-10 06:11:32","price":20.1064,"volume":38,"bid":20.0971,"ask":20.1064}
{"timestamp":"2018-11-10 06:11:57","price":20.0064,"volume":171,"bid":19.9966,"ask":20.0064}
{"timestamp":"2018-11-10 06:12:42","price":20.0388,"volume":484,"bid":20.0281,"ask":20.0492}
{"timestamp":"2018-11-10 06:13:00","price":20.0551,"volume":21,"bid":20.0551,"ask":20.0645}
{"timestamp":"2018-11-10 06:13:12","price":20.0555,"volume":239,"bid":20.046,"ask":20.0555}
{"timestamp":"2018-11-10 06:13:53","price":20.0767,"volume":40,"bid":20.0677,"ask":20.0767}
{"timestamp":"2018-11-10 06:13:56","price":20.1191,"volume":11,"bid":20.1191,"ask":20.1297}
{"timestamp":"2018-11-10 06:15:20","price":20.0598,"volume":7,"bid":20.0503,"ask":20.0698}
{"timestamp":"2018-11-10 06:15:31","price":20.0333,"volume":5,"bid":20.0233,"ask":20.044}
{"timestamp":"2018-11-10 06:17:56","price":20.0169,"volume":65,"bid":20.0076,"ask":20.0169}
{"timestamp":"2018-11-10 06:18:10","price":20.0028,"volume":7,"bid":19.9919,"ask":20.0133}
{"timestamp":"2018-11-10 06:18:21","price":20.0202,"volume":7,"bid":20.0106,"ask":20.0307}
{"timestamp":"2018-11-10 06:18:46","price":19.9756,"volume":8,"bid":19.966,"ask":19.9847}
{"timestamp":"2018-11-10 06:18:47","price":20.0023,"volume":328,"bid":19.9929,"ask":20.013}
{"timestamp":"2018-11-10 06:19:59","price":20.0832,"volume":17,"bid":20.0832,"ask":20.0931}
{"timestamp":"2018-11-10 06:26:36","price":20.0115,"volume":5,"bid":20.0016,"ask":20.0216}
{"timestamp":"2018-11-10 06:27:15","price":20.0246,"volume":551,"bid":20.0147,"ask":20.0341}
{"timestamp":"2018-11-10 06:27:36","price":20.0735,"volume":907,"bid":20.0645,"ask":20.0837}
{"timestamp":"2018-11-10 06:28:10","price":19.9843,"volume":783,"bid":19.9843,"ask":19.994}
{"timestamp":"2018-11-10 06:28:10","price":19.9936,"volume":115,"bid":19.9844,"ask":20.004}
{"timestamp":"2018-11-10 06:28:37","price":20.0573,"volume":1,"bid":20.0476,"ask":20.0679}
{"timestamp":"2018-11-10 06:29:15","price":19.9926,"volume":820,"bid":19.9831,"ask":19.9926}
{"timestamp":"2018-11-10 06:29:30","price":19.9585,"volume":84,"bid":19.9482,"ask":19.9692}
{"timestamp":"2018-11-10 06:29:44","price":20.0814,"volume":490,"bid":20.0715,"ask":20.0907}
{"timestamp":"2018-11-10 06:30:04","price":20.0029,"volume":24,"bid":19.9932,"ask":20.0132}
{"timestamp":"2018-11-10 06:33:06","price":19.9578,"volume":6,"bid":19.9475,"ask":19.9578}
{"timestamp":"2018-11-10 06:35:56","price":20.1279,"volume":12,"bid":20.1178,"ask":20.1369}
{"timestamp":"2018-11-10 06:35:56","price":19.9734,"volume":176,"bid":19.9645,"ask":19.9734}
{"timestamp":"2018-11-10 06:37:31","price":19.9954,"volume":955,"bid":19.9851,"ask":20.0058}
{"timestamp":"2018-11-10 06:39:14","price":19.9893,"volume":84,"bid":19.9893,"ask":19.9996}
{"timestamp":"2018-11-10 06:39:59","price":19.986,"volume":18,"bid":19.9762,"ask":19.9958}
{"timestamp":"2018-11-10 06:44:05","price":20.0283,"volume":345,"bid":20.0181,"ask":20.0382}
{"timestamp":"2018-11-10 06:44:15","price":20.0164,"volume":84,"bid":20.0068,"ask":20.0268}
{"timestamp":"2018-11-10 06:47:47","price":20.0122,"volume":20,"bid":20.0029,"ask":20.0224}
{"timestamp":"2018-11-10 06:47:57","price":19.9681,"volume":11,"bid":19.9573,"ask":19.9785}
{"timestamp":"2018-11-10 06:52:29","price":20.0534,"volume":57,"bid":20.0431,"ask":20.0636}
{"timestamp":"2018-11-10 06:52:40","price":20.0097,"volume":636,"bid":20.0097,"ask":20.02}
{"timestamp":"2018-11-10 06:53:16","price":20.0572,"volume":19,"bid":20.0463,"ask":20.0572}
{"timestamp":"2018-11-10 06:53:17","price":20.0316,"volume":11,"bid":20.0217,"ask":20.0316}
{"timestamp":"2018-11-10 06:54:18","price":20.024,"volume":15,"bid":20.024,"ask":20.0329}
{"timestamp":"2018-11-10 06:54:49","price":20.0298,"volume":3,"bid":20.02,"ask":20.04}
{"timestamp":"2018-11-10 06:57:26","price":19.9517,"volume":40,"bid":19.9417,"ask":19.9517}
{"timestamp":"2018-11-10 06:58:51","price":19.9776,"volume":410,"bid":19.9676,"ask":19.9873}
{"timestamp":"2018-11-10 07:00:43","price":20.0276,"volume":115,"bid":20.0166,"ask":20.0276}
{"timestamp":"2018-11-10 07:03:27","price":20.079,"volume":84,"bid":20.0696,"ask":20.0883}
{"timestamp":"2018-11-10 07:19:33","price":20.0836,"volume":644,"bid":20.0742,"ask":20.0928}
{"timestamp":"2018-11-10 07:22:00","price":20.0603,"volume":9,"bid":20.0603,"ask":20.0709}
{"timestamp":"2018-11-10 07:24:29","price":20.0216,"volume":782,"bid":20.011,"ask":20.0323}
{"timestamp":"2018-11-10 07:24:29","price":20.1395,"volume":385,"bid":20.1295,"ask":20.15}
{"timestamp":"2018-11-10 07:27:31","price":20.0768,"volume":5,"bid":20.0669,"ask":20.0768}
{"timestamp":"2018-11-10 07:27:52","price":20.0857,"volume":4,"bid":20.0759,"ask":20.0955}
{"timestamp":"2018-11-10 07:30:31","price":20.0298,"volume":22,"bid":20.0198,"ask":20.0298}
{"timestamp":"2018-11-10 07:30:43","price":20.0945,"volume":17,"bid":20.0847,"ask":20.0945}
{"timestamp":"2018-11-10 07:38:01","price":19.9555,"volume":97,"bid":19.9452,"ask":19.965}
{"timestamp":"2018-11-10 07:38:18","price":20.0726,"volume":2,"bid":20.0627,"ask":20.0823}
{"timestamp":"2018-11-10 07:40:37","price":20.0654,"volume":33,"bid":20.0551,"ask":20.0748}
{"timestamp":"2018-11-10 07:40:45","price":20.1365,"volume":86,"bid":20.1265,"ask":20.146}
{"timestamp":"2018-11-10 07:41:31","price":20.0739,"volume":34,"bid":20.0739,"ask":20.0834}
{"timestamp":"2018-11-10 07:46:17","price":20.0444,"volume":466,"bid":20.034,"ask":20.0444}
{"timestamp":"2018-11-10 07:46:34","price":20.0933,"volume":1,"bid":20.0836,"ask":20.0933}
{"timestamp":"2018-11-10 07:47:19","price":20.119,"volume":1,"bid":20.119,"ask":20.1283}
{"timestamp":"2018-11-10 07:48:31","price":20.0967,"volume":438,"bid":20.0877,"ask":20.0967}
{"timestamp":"2018-11-10 07:50:35","price":20.0536,"volume":20,"bid":20.043,"ask":20.0536}
{"timestamp":"2018-11-10 07:51:16","price":20.1176,"volume":1,"bid":20.1081,"ask":20.1176}
{"timestamp":"2018-11-10 07:53:35","price":20.1419,"volume":268,"bid":20.1317,"ask":20.1419}
{"timestamp":"2018-11-10 07:53:59","price":20.1391,"volume":11,"bid":20.1283,"ask":20.1491}
{"timestamp":"2018-11-10 07:55:01","price":20.063,"volume":7,"bid":20.0525,"ask":20.0726}
{"timestamp":"2018-11-10 08:01:26","price":20.1166,"volume":62,"bid":20.1166,"ask":20.1265}
{"timestamp":"2018-11-10 08:03:30","price":20.0675,"volume":68,"bid":20.0576,"ask":20.0771}
{"timestamp":"2018-11-10 08:04:15","price":20.1149,"volume":12,"bid":20.1149,"ask":20.125}
{"timestamp":"2018-11-10 08:05:40","price":20.0097,"volume":84,"bid":20.0097,"ask":20.0198}
{"timestamp":"2018-11-10 08:08:10","price":20.0614,"volume":1,"bid":20.0512,"ask":20.0614}
{"timestamp":"2018-11-10 08:08:22","price":20.0534,"volume":55,"bid":20.0437,"ask":20.063}
{"timestamp":"2018-11-10 08:12:23","price":20.0188,"volume":14,"bid":20.0188,"ask":20.0291}
{"timestamp":"2018-11-10 08:14:23","price":20.017,"volume":2,"bid":20.0074,"ask":20.017}
{"timestamp":"2018-11-10 08:15:47","price":20.1033,"volume":32,"bid":20.0931,"ask":20.1033}
{"timestamp":"2018-11-10 08:16:29","price":20.0093,"volume":25,"bid":20,"ask":20.0188}
{"timestamp":"2018-11-10 08:28:47","price":20.0978,"volume":2,"bid":20.0872,"ask":20.0978}
{"timestamp":"2018-11-10 08:31:12","price":20.0432,"volume":15,"bid":20.0432,"ask":20.0525}
{"timestamp":"2018-11-10 08:36:00","price":20.123,"volume":10,"bid":20.1143,"ask":20.123}
{"timestamp":"2018-11-10 08:36:11","price":20.0582,"volume":5,"bid":20.0481,"ask":20.0671}
{"timestamp":"2018-11-10 08:36:40","price":20.1095,"volume":5,"bid":20.0992,"ask":20.1095}
{"timestamp":"2018-11-10 08:38:49","price":20.0844,"volume":12,"bid":20.0844,"ask":20.0949}
{"timestamp":"2018-11-10 08:40:58","price":20.1175,"volume":84,"bid":20.1068,"ask":20.1284}
{"timestamp":"2018-11-10 08:44:24","price":20.1093,"volume":2,"bid":20.099,"ask":20.1093}
{"timestamp":"2018-11-10 08:48:01","price":20.0963,"volume":93,"bid":20.0861,"ask":20.106}
{"timestamp":"2018-11-10 08:50:27","price":20.1225,"volume":31,"bid":20.1127,"ask":20.1317}
{"timestamp":"2018-11-10 08:51:19","price":20.1238,"volume":36,"bid":20.1144,"ask":20.1338}
{"timestamp":"2018-11-10 08:54:01","price":20.1037,"volume":136,"bid":20.0937,"ask":20.114}
{"timestamp":"2018-11-10 08:55:46","price":20.061,"volume":2,"bid":20.0504,"ask":20.0705}
{"timestamp":"2018-11-10 08:59:57","price":20.0401,"volume":5,"bid":20.0302,"ask":20.0502}
{"timestamp":"2018-11-10 09:02:31","price":20.1155,"volume":63,"bid":20.1062,"ask":20.1155}
{"timestamp":"2018-11-10 09:07:33","price":20.0751,"volume":106,"bid":20.0646,"ask":20.0751}
{"timestamp":"2018-11-10 09:07:34","price":20.118,"volume":84,"bid":20.118,"ask":20.1277}
{"timestamp":"2018-11-10 09:07:36","price":20.15,"volume":30,"bid":20.1403,"ask":20.15}
{"timestamp":"2018-11-10 09:11:18","price":20.0718,"volume":38,"bid":20.0616,"ask":20.0817}
{"timestamp":"2018-11-10 09:11:20","price":20.1118,"volume":74,"bid":20.1017,"ask":20.1217}
{"timestamp":"2018-11-10 09:11:36","price":20.0955,"volume":87,"bid":20.0855,"ask":20.0955}
{"timestamp":"2018-11-10 09:11:50","price":20.0131,"volume":328,"bid":20.0041,"ask":20.0228}
{"timestamp":"2018-11-10 09:13:18","price":20.1387,"volume":410,"bid":20.1291,"ask":20.1387}
{"timestamp":"2018-11-10 09:15:01","price":20.1188,"volume":820,"bid":20.1081,"ask":20.1287}
{"timestamp":"2018-11-10 09:15:02","price":20.0587,"volume":4,"bid":20.0479,"ask":20.0687}
{"timestamp":"2018-11-10 09:15:36","price":20.0749,"volume":7,"bid":20.0649,"ask":20.0854}
{"timestamp":"2018-11-10 09:15:41","price":20.1118,"volume":40,"bid":20.1016,"ask":20.1118}
{"timestamp":"2018-11-10 09:15:54","price":20.0189,"volume":656,"bid":20.0088,"ask":20.0291}
{"timestamp":"2018-11-10 09:17:42","price":20.1278,"volume":5,"bid":20.1178,"ask":20.1374}
{"timestamp":"2018-11-10 09:18:02","price":20.0832,"volume":40,"bid":20.0733,"ask":20.093}
{"timestamp":"2018-11-10 09:18:13","price":20.0428,"volume":968,"bid":20.0334,"ask":20.0428}
{"timestamp":"2018-11-10 09:18:25","price":20.0441,"volume":109,"bid":20.0441,"ask":20.0532}
{"timestamp":"2018-11-10 09:18:43","price":20.005,"volume":2,"bid":19.9944,"ask":20.005}
{"timestamp":"2018-11-10 09:19:31","price":20.0209,"volume":84,"bid":20.0102,"ask":20.0209}
{"timestamp":"2018-11-10 09:20:02","price":20.0457,"volume":27,"bid":20.0457,"ask":20.0555}
{"timestamp":"2018-11-10 09:22:31","price":20.017,"volume":43,"bid":20.017,"ask":20.0261}
{"timestamp":"2018-11-10 09:25:55","price":20.0697,"volume":260,"bid":20.0697,"ask":20.0792}
{"timestamp":"2018-11-10 09:27:52","price":20.0584,"volume":1128,"bid":20.0482,"ask":20.0584}
{"timestamp":"2018-11-10 09:28:16","price":20.0849,"volume":54,"bid":20.0744,"ask":20.0946}
{"timestamp":"2018-11-10 09:28:56","price":19.9912,"volume":84,"bid":19.9817,"ask":19.9912}
{"timestamp":"2018-11-10 09:30:14","price":19.9897,"volume":1017,"bid":19.9797,"ask":19.9897}
{"timestamp":"2018-11-10 09:30:45","price":19.9417,"volume":117,"bid":19.932,"ask":19.9514}
{"timestamp":"2018-11-10 09:30:46","price":19.918,"volume":323,"bid":19.9069,"ask":19.9278}
{"timestamp":"2018-11-10 09:30:49","price":19.9771,"volume":25,"bid":19.9667,"ask":19.9864}
{"timestamp":"2018-11-10 09:31:14","price":20.0434,"volume":164,"bid":20.0333,"ask":20.0434}
{"timestamp":"2018-11-10 09:31:15","price":20.0104,"volume":60,"bid":20.0001,"ask":20.0197}
{"timestamp":"2018-11-10 09:31:24","price":19.9418,"volume":194,"bid":19.9324,"ask":19.9517}
{"timestamp":"2018-11-10 09:32:20","price":20.0535,"volume":330,"bid":20.0436,"ask":20.0637}
{"timestamp":"2018-11-10 09:32:43","price":20.0776,"volume":99,"bid":20.0676,"ask":20.0776}
{"timestamp":"2018-11-10 09:33:24","price":20.0933,"volume":656,"bid":20.0834,"ask":20.0933}
{"timestamp":"2018-11-10 09:33:32","price":20.0427,"volume":69,"bid":20.0427,"ask":20.0529}
{"timestamp":"2018-11-10 09:34:12","price":20.0406,"volume":4598,"bid":20.0298,"ask":20.0406}
{"timestamp":"2018-11-10 09:34:58","price":20.0154,"volume":5,"bid":20.0154,"ask":20.0253}
{"timestamp":"2018-11-10 09:36:19","price":20.0335,"volume":122,"bid":20.0335,"ask":20.0436}
{"timestamp":"2018-11-10 09:36:55","price":20.0442,"volume":21,"bid":20.0341,"ask":20.0442}
{"timestamp":"2018-11-10 09:36:58","price":20.0499,"volume":343,"bid":20.0399,"ask":20.0595}
{"timestamp":"2018-11-10 09:37:07","price":20.0405,"volume":449,"bid":20.031,"ask":20.0405}
{"timestamp":"2018-11-10 09:39:45","price":20.0554,"volume":59,"bid":20.0449,"ask":20.0649}
{"timestamp":"2018-11-10 09:41:04","price":20.0927,"volume":17,"bid":20.0824,"ask":20.1028}
{"timestamp":"2018-11-10 09:42:08","price":19.9565,"volume":7,"bid":19.9475,"ask":19.9657}
{"timestamp":"2018-11-10 09:42:20","price":19.9947,"volume":820,"bid":19.9947,"ask":20.0048}
{"timestamp":"2018-11-10 09:42:45","price":20.028,"volume":472,"bid":20.028,"ask":20.0382}
{"timestamp":"2018-11-10 09:46:32","price":20.0342,"volume":423,"bid":20.0243,"ask":20.0439}
{"timestamp":"2018-11-10 09:50:02","price":20.0636,"volume":14,"bid":20.0534,"ask":20.0636}
{"timestamp":"2018-11-10 09:52:03","price":20.0669,"volume":70,"bid":20.0569,"ask":20.0767}
{"timestamp":"2018-11-10 09:53:21","price":20.0534,"volume":5,"bid":20.044,"ask":20.0534}
{"timestamp":"2018-11-10 09:55:59","price":20.1127,"volume":124,"bid":20.1028,"ask":20.1237}
{"timestamp":"2018-11-10 09:57:31","price":20.0287,"volume":5,"bid":20.0188,"ask":20.0385}
{"timestamp":"2018-11-10 09:57:55","price":20.0547,"volume":17,"bid":20.0547,"ask":20.0661}
{"timestamp":"2018-11-10 09:58:39","price":20.0646,"volume":1018,"bid":20.0548,"ask":20.0739}
{"timestamp":"2018-11-10 09:58:54","price":20.0665,"volume":28,"bid":20.0563,"ask":20.0766}
{"timestamp":"2018-11-10 09:59:16","price":20.0793,"volume":18,"bid":20.0695,"ask":20.0793}
{"timestamp":"2018-11-10 10:00:05","price":20.2321,"volume":820,"bid":20.2223,"ask":20.2412}
{"timestamp":"2018-11-10 10:00:29","price":20.11,"volume":2,"bid":20.0996,"ask":20.1202}
{"timestamp":"2018-11-10 10:00:29","price":20.1167,"volume":433,"bid":20.1068,"ask":20.1167}
{"timestamp":"2018-11-10 10:01:35","price":20.1499,"volume":18,"bid":20.1405,"ask":20.1595}
{"timestamp":"2018-11-10 10:01:52","price":20.0382,"volume":1,"bid":20.0274,"ask":20.0482}
{"timestamp":"2018-11-10 10:02:12","price":20.1288,"volume":132,"bid":20.1288,"ask":20.1373}
{"timestamp":"2018-11-10 10:02:29","price":20.1048,"volume":774,"bid":20.0942,"ask":20.1143}
{"timestamp":"2018-11-10 10:02:39","price":20.1032,"volume":690,"bid":20.094,"ask":20.1032}
{"timestamp":"2018-11-10 10:02:43","price":20.1302,"volume":10,"bid":20.1194,"ask":20.1402}
{"timestamp":"2018-11-10 10:03:58","price":20.112,"volume":477,"bid":20.1013,"ask":20.112}
{"timestamp":"2018-11-10 10:06:14","price":20.1025,"volume":8,"bid":20.0919,"ask":20.1025}
{"timestamp":"2018-11-10 10:06:22","price":20.1,"volume":225,"bid":20.0901,"ask":20.1}
{"timestamp":"2018-11-10 10:06:25","price":20.2189,"volume":64,"bid":20.209,"ask":20.2289}
{"timestamp":"2018-11-10 10:08:03","price":20.1048,"volume":29,"bid":20.1048,"ask":20.1145}
{"timestamp":"2018-11-10 10:10:03","price":20.0883,"volume":44,"bid":20.0777,"ask":20.0986}
{"timestamp":"2018-11-10 10:12:25","price":20.0778,"volume":9,"bid":20.0673,"ask":20.0872}
{"timestamp":"2018-11-10 10:12:36","price":20.0592,"volume":17,"bid":20.0592,"ask":20.0706}
{"timestamp":"2018-11-10 10:14:59","price":20.1293,"volume":1,"bid":20.1187,"ask":20.1396}
{"timestamp":"2018-11-10 10:15:22","price":20.1614,"volume":30,"bid":20.1519,"ask":20.1711}
{"timestamp":"2018-11-10 10:15:23","price":20.1735,"volume":86,"bid":20.1626,"ask":20.1832}
{"timestamp":"2018-11-10 10:17:46","price":20.0808,"volume":329,"bid":20.0808,"ask":20.0903}
{"timestamp":"2018-11-10 10:18:03","price":20.158,"volume":656,"bid":20.1482,"ask":20.158}
{"timestamp":"2018-11-10 10:18:51","price":20.0794,"volume":7,"bid":20.0696,"ask":20.0794}
{"timestamp":"2018-11-10 10:20:03","price":20.1268,"volume":28,"bid":20.1174,"ask":20.1268}
{"timestamp":"2018-11-10 10:23:15","price":20.1672,"volume":2,"bid":20.1567,"ask":20.1771}
{"timestamp":"2018-11-10 10:26:11","price":20.1852,"volume":31,"bid":20.1756,"ask":20.1949}
{"timestamp":"2018-11-10 10:27:03","price":20.0842,"volume":124,"bid":20.0737,"ask":20.0941}
{"timestamp":"2018-11-10 10:27:03","price":20.177,"volume":450,"bid":20.168,"ask":20.177}
{"timestamp":"2018-11-10 10:30:09","price":20.1419,"volume":23,"bid":20.1319,"ask":20.1514}
{"timestamp":"2018-11-10 10:32:03","price":20.1802,"volume":6,"bid":20.1701,"ask":20.1892}
{"timestamp":"2018-11-10 10:36:07","price":20.1625,"volume":84,"bid":20.1528,"ask":20.1625}
{"timestamp":"2018-11-10 10:36:08","price":20.1364,"volume":16,"bid":20.1364,"ask":20.1469}
{"timestamp":"2018-11-10 10:37:23","price":20.1549,"volume":65,"bid":20.1458,"ask":20.1646}
{"timestamp":"2018-11-10 10:42:46","price":20.1179,"volume":33,"bid":20.108,"ask":20.1179}
{"timestamp":"2018-11-10 10:45:08","price":20.1943,"volume":1,"bid":20.1844,"ask":20.1943}
{"timestamp":"2018-11-10 10:45:20","price":20.1299,"volume":33,"bid":20.1206,"ask":20.1299}
{"timestamp":"2018-11-10 10:45:31","price":20.1701,"volume":11,"bid":20.1602,"ask":20.1701}
{"timestamp":"2018-11-10 10:47:59","price":20.3467,"volume":11,"bid":20.3369,"ask":20.3467}
{"timestamp":"2018-11-10 10:48:04","price":20.2151,"volume":15,"bid":20.2048,"ask":20.2151}
{"timestamp":"2018-11-10 10:49:52","price":20.2174,"volume":92,"bid":20.2072,"ask":20.2275}
{"timestamp":"2018-11-10 10:55:32","price":20.1808,"volume":151,"bid":20.1708,"ask":20.1908}
{"timestamp":"2018-11-10 10:56:09","price":20.1966,"volume":99,"bid":20.1966,"ask":20.2065}
{"timestamp":"2018-11-10 11:00:27","price":20.1572,"volume":112,"bid":20.1572,"ask":20.1673}
{"timestamp":"2018-11-10 11:03:27","price":20.265,"volume":656,"bid":20.2543,"ask":20.276}
{"timestamp":"2018-11-10 11:03:32","price":20.1362,"volume":1640,"bid":20.1266,"ask":20.1362}
{"timestamp":"2018-11-10 11:03:35","price":20.2121,"volume":384,"bid":20.202,"ask":20.2121}
{"timestamp":"2018-11-10 11:06:24","price":20.1981,"volume":165,"bid":20.1882,"ask":20.2089}
{"timestamp":"2018-11-10 11:07:20","price":20.1535,"volume":164,"bid":20.1432,"ask":20.1625}
{"timestamp":"2018-11-10 11:08:37","price":20.1479,"volume":164,"bid":20.138,"ask":20.1576}
{"timestamp":"2018-11-10 11:09:21","price":20.1596,"volume":36,"bid":20.149,"ask":20.1697}
{"timestamp":"2018-11-10 11:09:28","price":20.1763,"volume":1312,"bid":20.1763,"ask":20.187}
{"timestamp":"2018-11-10 11:10:11","price":20.1458,"volume":4,"bid":20.1367,"ask":20.1556}
{"timestamp":"2018-11-10 11:10:27","price":20.1921,"volume":50,"bid":20.1921,"ask":20.2028}
{"timestamp":"2018-11-10 11:11:11","price":20.144,"volume":58,"bid":20.1338,"ask":20.1535}
{"timestamp":"2018-11-10 11:12:02","price":20.1697,"volume":554,"bid":20.1594,"ask":20.1794}
{"timestamp":"2018-11-10 11:12:14","price":20.116,"volume":4,"bid":20.116,"ask":20.1271}
{"timestamp":"2018-11-10 11:12:36","price":20.1086,"volume":96,"bid":20.1086,"ask":20.1188}
{"timestamp":"2018-11-10 11:15:03","price":20.1617,"volume":43,"bid":20.1617,"ask":20.1718}
{"timestamp":"2018-11-10 11:15:10","price":20.1501,"volume":548,"bid":20.1395,"ask":20.1501}
{"timestamp":"2018-11-10 11:15:58","price":20.1157,"volume":81,"bid":20.1061,"ask":20.1157}
{"timestamp":"2018-11-10 11:17:59","price":20.1446,"volume":178,"bid":20.1341,"ask":20.1446}
{"timestamp":"2018-11-10 11:19:02","price":20.0853,"volume":4,"bid":20.0753,"ask":20.0952}
{"timestamp":"2018-11-10 11:19:18","price":20.1587,"volume":311,"bid":20.1477,"ask":20.1587}
{"timestamp":"2018-11-10 11:19:21","price":20.1178,"volume":149,"bid":20.1078,"ask":20.1178}
{"timestamp":"2018-11-10 11:24:35","price":20.1365,"volume":164,"bid":20.1251,"ask":20.1463}
{"timestamp":"2018-11-10 11:25:03","price":20.1945,"volume":29,"bid":20.1841,"ask":20.1945}
{"timestamp":"2018-11-10 11:26:38","price":20.1103,"volume":54,"bid":20.1007,"ask":20.1197}
{"timestamp":"2018-11-10 11:28:15","price":20.0739,"volume":4,"bid":20.0644,"ask":20.0843}
{"timestamp":"2018-11-10 11:29:42","price":20.12,"volume":164,"bid":20.12,"ask":20.13}
{"timestamp":"2018-11-10 11:30:11","price":20.1704,"volume":164,"bid":20.1614,"ask":20.1704}
{"timestamp":"2018-11-10 11:30:29","price":20.1648,"volume":4,"bid":20.1541,"ask":20.1752}
{"timestamp":"2018-11-10 11:31:40","price":20.1378,"volume":143,"bid":20.1378,"ask":20.1473}
{"timestamp":"2018-11-10 11:31:44","price":20.1135,"volume":17,"bid":20.1036,"ask":20.1135}
{"timestamp":"2018-11-10 11:32:01","price":20.1526,"volume":17,"bid":20.1425,"ask":20.1623}
{"timestamp":"2018-11-10 11:32:27","price":20.1158,"volume":38,"bid":20.1061,"ask":20.1256}
{"timestamp":"2018-11-10 11:33:40","price":20.1792,"volume":84,"bid":20.1792,"ask":20.1886}
{"timestamp":"2018-11-10 11:33:47","price":20.1389,"volume":58,"bid":20.1389,"ask":20.1486}
{"timestamp":"2018-11-10 11:34:13","price":20.1267,"volume":132,"bid":20.1166,"ask":20.1362}
{"timestamp":"2018-11-10 11:36:10","price":20.1723,"volume":8,"bid":20.1631,"ask":20.182}
{"timestamp":"2018-11-10 11:37:31","price":20.1746,"volume":144,"bid":20.1649,"ask":20.1847}
{"timestamp":"2018-11-10 11:40:18","price":20.141,"volume":357,"bid":20.1319,"ask":20.1502}
{"timestamp":"2018-11-10 11:46:44","price":20.1193,"volume":684,"bid":20.1097,"ask":20.1292}
{"timestamp":"2018-11-10 11:46:51","price":20.197,"volume":164,"bid":20.197,"ask":20.2079}
{"timestamp":"2018-11-10 11:48:05","price":20.2406,"volume":92,"bid":20.2307,"ask":20.25}
{"timestamp":"2018-11-10 11:52:26","price":20.1644,"volume":84,"bid":20.1536,"ask":20.1748}
{"timestamp":"2018-11-10 11:53:01","price":20.2483,"volume":1,"bid":20.2379,"ask":20.2483}
{"timestamp":"2018-11-10 11:56:44","price":20.2018,"volume":4,"bid":20.1913,"ask":20.2018}
{"timestamp":"2018-11-10 11:58:09","price":20.1933,"volume":364,"bid":20.1838,"ask":20.1933}
{"timestamp":"2018-11-10 11:58:42","price":20.2031,"volume":7,"bid":20.1927,"ask":20.2138}
{"timestamp":"2018-11-10 11:58:44","price":20.2514,"volume":1873,"bid":20.2412,"ask":20.2611}
{"timestamp":"2018-11-10 11:58:47","price":20.2892,"volume":4,"bid":20.2791,"ask":20.2892}
{"timestamp":"2018-11-10 11:59:28","price":20.2189,"volume":599,"bid":20.2189,"ask":20.2285}
{"timestamp":"2018-11-10 11:59:28","price":20.2521,"volume":1,"bid":20.2417,"ask":20.2619}
{"timestamp":"2018-11-10 12:00:51","price":20.2063,"volume":14,"bid":20.2063,"ask":20.216}
{"timestamp":"2018-11-10 12:02:54","price":20.2346,"volume":128,"bid":20.2247,"ask":20.2346}
{"timestamp":"2018-11-10 12:02:59","price":20.2864,"volume":2090,"bid":20.2763,"ask":20.2864}
{"timestamp":"2018-11-10 12:03:06","price":20.2011,"volume":303,"bid":20.1909,"ask":20.211}
{"timestamp":"2018-11-10 12:03:10","price":20.2794,"volume":4,"bid":20.2701,"ask":20.29}
{"timestamp":"2018-11-10 12:03:27","price":20.2335,"volume":4,"bid":20.2229,"ask":20.2433}
{"timestamp":"2018-11-10 12:03:31","price":20.2442,"volume":106,"bid":20.2348,"ask":20.2543}
{"timestamp":"2018-11-10 12:03:39","price":20.218,"volume":80,"bid":20.2083,"ask":20.218}
{"timestamp":"2018-11-10 12:05:19","price":20.2027,"volume":190,"bid":20.2027,"ask":20.2121}
{"timestamp":"2018-11-10 12:06:48","price":20.2198,"volume":446,"bid":20.2198,"ask":20.2303}
{"timestamp":"2018-11-10 12:07:39","price":20.2204,"volume":125,"bid":20.2112,"ask":20.2304}
{"timestamp":"2018-11-10 12:07:42","price":20.2013,"volume":3,"bid":20.2013,"ask":20.2119}
{"timestamp":"2018-11-10 12:09:11","price":20.2513,"volume":360,"bid":20.2513,"ask":20.2609}
{"timestamp":"2018-11-10 12:09:21","price":20.2585,"volume":83,"bid":20.2489,"ask":20.2678}
{"timestamp":"2018-11-10 12:09:24","price":20.1879,"volume":22,"bid":20.1774,"ask":20.1978}
{"timestamp":"2018-11-10 12:11:04","price":20.1681,"volume":3,"bid":20.1681,"ask":20.1784}
{"timestamp":"2018-11-10 12:14:06","price":20.2866,"volume":130,"bid":20.2866,"ask":20.297}
{"timestamp":"2018-11-10 12:15:20","price":20.2113,"volume":119,"bid":20.2113,"ask":20.2216}
{"timestamp":"2018-11-10 12:18:08","price":20.2252,"volume":18,"bid":20.2252,"ask":20.2358}
{"timestamp":"2018-11-10 12:19:38","price":20.2403,"volume":67,"bid":20.2305,"ask":20.2501}
{"timestamp":"2018-11-10 12:19:56","price":20.2133,"volume":164,"bid":20.2133,"ask":20.2231}
{"timestamp":"2018-11-10 12:20:16","price":20.1889,"volume":61,"bid":20.1798,"ask":20.1889}
{"timestamp":"2018-11-10 12:20:21","price":20.2027,"volume":472,"bid":20.1927,"ask":20.2133}
{"timestamp":"2018-11-10 12:21:13","price":20.2841,"volume":3,"bid":20.2739,"ask":20.2949}
{"timestamp":"2018-11-10 12:25:46","price":20.1688,"volume":37,"bid":20.1595,"ask":20.1688}
{"timestamp":"2018-11-10 12:30:07","price":20.22,"volume":15,"bid":20.22,"ask":20.2292}
{"timestamp":"2018-11-10 12:30:13","price":20.1702,"volume":626,"bid":20.1605,"ask":20.1796}
{"timestamp":"2018-11-10 12:30:14","price":20.2056,"volume":78,"bid":20.2056,"ask":20.2159}
{"timestamp":"2018-11-10 12:39:20","price":20.218,"volume":3,"bid":20.208,"ask":20.218}
{"timestamp":"2018-11-10 12:43:10","price":20.1889,"volume":4,"bid":20.1792,"ask":20.1998}
{"timestamp":"2018-11-10 12:44:00","price":20.1908,"volume":69,"bid":20.1908,"ask":20.201}
{"timestamp":"2018-11-10 12:44:06","price":20.1463,"volume":135,"bid":20.136,"ask":20.1561}
{"timestamp":"2018-11-10 12:45:21","price":20.0942,"volume":11,"bid":20.0848,"ask":20.1044}
{"timestamp":"2018-11-10 12:46:24","price":20.2329,"volume":49,"bid":20.2232,"ask":20.2429}
{"timestamp":"2018-11-10 12:48:28","price":20.2203,"volume":360,"bid":20.2109,"ask":20.2203}
{"timestamp":"2018-11-10 12:48:49","price":20.1666,"volume":51,"bid":20.1565,"ask":20.1765}
{"timestamp":"2018-11-10 12:50:04","price":20.2228,"volume":51,"bid":20.2127,"ask":20.2228}
{"timestamp":"2018-11-10 12:50:07","price":20.171,"volume":85,"bid":20.171,"ask":20.1813}
{"timestamp":"2018-11-10 12:51:50","price":20.1849,"volume":328,"bid":20.1745,"ask":20.1952}
{"timestamp":"2018-11-10 12:52:08","price":20.2484,"volume":2,"bid":20.2382,"ask":20.2484}
{"timestamp":"2018-11-10 12:53:13","price":20.2019,"volume":240,"bid":20.1922,"ask":20.2117}
{"timestamp":"2018-11-10 12:53:15","price":20.2169,"volume":820,"bid":20.2061,"ask":20.227}
{"timestamp":"2018-11-10 13:03:34","price":20.1865,"volume":60,"bid":20.1762,"ask":20.1865}
{"timestamp":"2018-11-10 13:04:20","price":20.1678,"volume":288,"bid":20.1577,"ask":20.1775}
{"timestamp":"2018-11-10 13:04:30","price":20.1787,"volume":5,"bid":20.1696,"ask":20.1787}
{"timestamp":"2018-11-10 13:06:08","price":20.1312,"volume":5,"bid":20.1212,"ask":20.1312}
{"timestamp":"2018-11-10 13:08:31","price":20.2117,"volume":347,"bid":20.2117,"ask":20.222}
{"timestamp":"2018-11-10 13:08:53","price":20.1816,"volume":102,"bid":20.1719,"ask":20.1816}
{"timestamp":"2018-11-10 13:09:09","price":20.1729,"volume":7,"bid":20.1729,"ask":20.1828}
{"timestamp":"2018-11-10 13:10:12","price":20.1562,"volume":2,"bid":20.1456,"ask":20.1562}
{"timestamp":"2018-11-10 13:15:57","price":20.1362,"volume":50,"bid":20.1257,"ask":20.1458}
{"timestamp":"2018-11-10 13:16:01","price":20.2013,"volume":8,"bid":20.2013,"ask":20.2116}
{"timestamp":"2018-11-10 13:16:08","price":20.1846,"volume":303,"bid":20.1736,"ask":20.1846}
{"timestamp":"2018-11-10 13:16:22","price":20.0813,"volume":2,"bid":20.0712,"ask":20.0813}
{"timestamp":"2018-11-10 13:20:21","price":20.1714,"volume":18,"bid":20.1617,"ask":20.1714}
{"timestamp":"2018-11-10 13:20:51","price":20.1403,"volume":4,"bid":20.1403,"ask":20.1504}
{"timestamp":"2018-11-10 13:22:56","price":20.1673,"volume":18,"bid":20.1568,"ask":20.1774}
{"timestamp":"2018-11-10 13:22:58","price":20.1328,"volume":10,"bid":20.1328,"ask":20.1426}
{"timestamp":"2018-11-10 13:26:37","price":20.1908,"volume":3008,"bid":20.1806,"ask":20.1908}
{"timestamp":"2018-11-10 13:28:06","price":20.2067,"volume":1,"bid":20.1962,"ask":20.2171}
{"timestamp":"2018-11-10 13:29:36","price":20.2203,"volume":371,"bid":20.2098,"ask":20.2307}
{"timestamp":"2018-11-10 13:29:50","price":20.1555,"volume":656,"bid":20.1462,"ask":20.1555}
{"timestamp":"2018-11-10 13:29:59","price":20.1578,"volume":528,"bid":20.1476,"ask":20.1678}
{"timestamp":"2018-11-10 13:30:05","price":20.1674,"volume":541,"bid":20.1579,"ask":20.1772}
{"timestamp":"2018-11-10 13:34:16","price":20.1693,"volume":308,"bid":20.1693,"ask":20.1794}
{"timestamp":"2018-11-10 13:36:10","price":20.2004,"volume":17,"bid":20.2004,"ask":20.211}
{"timestamp":"2018-11-10 13:37:08","price":20.1954,"volume":1,"bid":20.1854,"ask":20.1954}
{"timestamp":"2018-11-10 13:37:30","price":20.1661,"volume":20,"bid":20.1561,"ask":20.1661}
{"timestamp":"2018-11-10 13:40:06","price":20.1664,"volume":6,"bid":20.1557,"ask":20.1664}
{"timestamp":"2018-11-10 13:41:15","price":20.1823,"volume":4,"bid":20.1728,"ask":20.1823}
{"timestamp":"2018-11-10 13:41:37","price":20.1783,"volume":110,"bid":20.1687,"ask":20.1882}
{"timestamp":"2018-11-10 13:41:37","price":20.0726,"volume":84,"bid":20.0632,"ask":20.0726}
{"timestamp":"2018-11-10 13:42:10","price":20.1836,"volume":121,"bid":20.1744,"ask":20.1836}
{"timestamp":"2018-11-10 13:42:32","price":20.2114,"volume":177,"bid":20.2014,"ask":20.2212}
{"timestamp":"2018-11-10 13:43:23","price":20.1611,"volume":92,"bid":20.1611,"ask":20.1703}
{"timestamp":"2018-11-10 13:43:29","price":20.1712,"volume":6,"bid":20.1712,"ask":20.1816}
{"timestamp":"2018-11-10 13:51:32","price":20.2046,"volume":2,"bid":20.1947,"ask":20.2046}
{"timestamp":"2018-11-10 13:53:21","price":20.1485,"volume":11,"bid":20.1485,"ask":20.1587}
{"timestamp":"2018-11-10 13:56:02","price":20.1705,"volume":18,"bid":20.161,"ask":20.1807}
{"timestamp":"2018-11-10 13:56:39","price":20.21,"volume":9,"bid":20.21,"ask":20.2201}
{"timestamp":"2018-11-10 13:56:54","price":20.2104,"volume":37,"bid":20.2008,"ask":20.2204}
{"timestamp":"2018-11-10 13:59:03","price":20.1845,"volume":2,"bid":20.1739,"ask":20.1942}
{"timestamp":"2018-11-10 14:00:11","price":20.2228,"volume":68,"bid":20.2129,"ask":20.2328}
{"timestamp":"2018-11-10 14:00:11","price":20.2008,"volume":84,"bid":20.2008,"ask":20.2105}
{"timestamp":"2018-11-10 14:00:13","price":20.3003,"volume":839,"bid":20.2909,"ask":20.3003}
{"timestamp":"2018-11-10 14:00:43","price":20.2289,"volume":376,"bid":20.2184,"ask":20.2385}
{"timestamp":"2018-11-10 14:02:33","price":20.2601,"volume":131,"bid":20.2601,"ask":20.271}
{"timestamp":"2018-11-10 14:02:40","price":20.1832,"volume":84,"bid":20.1739,"ask":20.1832}
{"timestamp":"2018-11-10 14:05:09","price":20.1833,"volume":4,"bid":20.1722,"ask":20.1932}
{"timestamp":"2018-11-10 14:07:24","price":20.1526,"volume":798,"bid":20.1434,"ask":20.1526}
{"timestamp":"2018-11-10 14:07:37","price":20.2439,"volume":121,"bid":20.2349,"ask":20.2547}
{"timestamp":"2018-11-10 14:08:23","price":20.1237,"volume":482,"bid":20.1133,"ask":20.1335}
{"timestamp":"2018-11-10 14:08:34","price":20.1493,"volume":183,"bid":20.1394,"ask":20.1589}
{"timestamp":"2018-11-10 14:09:07","price":20.1258,"volume":29,"bid":20.1158,"ask":20.136}
{"timestamp":"2018-11-10 14:11:46","price":20.1734,"volume":19,"bid":20.1636,"ask":20.1837}
{"timestamp":"2018-11-10 14:11:50","price":20.1737,"volume":219,"bid":20.1637,"ask":20.1835}
{"timestamp":"2018-11-10 14:12:10","price":20.1266,"volume":820,"bid":20.1163,"ask":20.1364}
{"timestamp":"2018-11-10 14:12:14","price":20.2035,"volume":4,"bid":20.1933,"ask":20.213}
{"timestamp":"2018-11-10 14:14:12","price":20.0848,"volume":136,"bid":20.0741,"ask":20.0848}
{"timestamp":"2018-11-10 14:15:15","price":20.1557,"volume":25,"bid":20.1452,"ask":20.1667}
{"timestamp":"2018-11-10 14:17:33","price":20.1512,"volume":124,"bid":20.1413,"ask":20.1605}
{"timestamp":"2018-11-10 14:18:29","price":20.1077,"volume":38,"bid":20.0987,"ask":20.1174}
{"timestamp":"2018-11-10 14:19:49","price":20.141,"volume":2,"bid":20.131,"ask":20.1502}
{"timestamp":"2018-11-10 14:20:39","price":20.0824,"volume":8,"bid":20.0722,"ask":20.0824}
{"timestamp":"2018-11-10 14:21:33","price":20.1592,"volume":84,"bid":20.149,"ask":20.1687}
{"timestamp":"2018-11-10 14:21:35","price":20.1656,"volume":9,"bid":20.156,"ask":20.1756}
{"timestamp":"2018-11-10 14:22:10","price":20.1906,"volume":5,"bid":20.1806,"ask":20.2009}
{"timestamp":"2018-11-10 14:24:17","price":20.1519,"volume":8,"bid":20.1422,"ask":20.1519}
{"timestamp":"2018-11-10 14:24:18","price":20.1449,"volume":1,"bid":20.1449,"ask":20.1555}
{"timestamp":"2018-11-10 14:24:56","price":20.1654,"volume":1,"bid":20.1558,"ask":20.1761}
{"timestamp":"2018-11-10 14:26:01","price":20.0571,"volume":106,"bid":20.0465,"ask":20.0571}
{"timestamp":"2018-11-10 14:27:03","price":20.1853,"volume":24,"bid":20.1746,"ask":20.1955}
{"timestamp":"2018-11-10 14:27:38","price":20.2308,"volume":4,"bid":20.2206,"ask":20.2403}
{"timestamp":"2018-11-10 14:30:23","price":20.1829,"volume":25,"bid":20.173,"ask":20.1925}
{"timestamp":"2018-11-10 14:30:58","price":20.1653,"volume":40,"bid":20.1551,"ask":20.175}
{"timestamp":"2018-11-10 14:31:15","price":20.1423,"volume":6,"bid":20.1317,"ask":20.1523}
{"timestamp":"2018-11-10 14:32:31","price":20.1607,"volume":24,"bid":20.1509,"ask":20.1607}
{"timestamp":"2018-11-10 14:33:48","price":20.2084,"volume":2,"bid":20.199,"ask":20.2084}
{"timestamp":"2018-11-10 14:34:34","price":20.1397,"volume":33,"bid":20.1298,"ask":20.1494}
{"timestamp":"2018-11-10 14:35:35","price":20.2009,"volume":59,"bid":20.191,"ask":20.2009}
{"timestamp":"2018-11-10 14:35:51","price":20.2104,"volume":787,"bid":20.2013,"ask":20.2104}
{"timestamp":"2018-11-10 14:38:08","price":20.202,"volume":137,"bid":20.1922,"ask":20.2117}
{"timestamp":"2018-11-10 14:38:42","price":20.191,"volume":8,"bid":20.1807,"ask":20.191}
{"timestamp":"2018-11-10 14:39:40","price":20.1949,"volume":11,"bid":20.1852,"ask":20.2041}
{"timestamp":"2018-11-10 14:39:46","price":20.1508,"volume":76,"bid":20.1407,"ask":20.1508}
{"timestamp":"2018-11-10 14:40:27","price":20.1541,"volume":10,"bid":20.1444,"ask":20.1642}
{"timestamp":"2018-11-10 14:44:54","price":20.261,"volume":185,"bid":20.2506,"ask":20.261}
{"timestamp":"2018-11-10 14:45:05","price":20.1492,"volume":8,"bid":20.1386,"ask":20.1492}
{"timestamp":"2018-11-10 14:45:17","price":20.1659,"volume":11,"bid":20.1549,"ask":20.1659}
{"timestamp":"2018-11-10 14:45:24","price":20.1958,"volume":1,"bid":20.1863,"ask":20.1958}
{"timestamp":"2018-11-10 14:46:12","price":20.1577,"volume":74,"bid":20.1475,"ask":20.1675}
{"timestamp":"2018-11-10 14:46:27","price":20.186,"volume":84,"bid":20.186,"ask":20.1957}
{"timestamp":"2018-11-10 14:47:05","price":20.1671,"volume":38,"bid":20.1581,"ask":20.1671}
{"timestamp":"2018-11-10 14:47:33","price":20.2058,"volume":84,"bid":20.1961,"ask":20.2159}
{"timestamp":"2018-11-10 14:48:12","price":20.1513,"volume":390,"bid":20.1402,"ask":20.1513}
{"timestamp":"2018-11-10 14:52:22","price":20.1862,"volume":22,"bid":20.177,"ask":20.1953}
{"timestamp":"2018-11-10 14:52:30","price":20.1652,"volume":56,"bid":20.1652,"ask":20.1756}
{"timestamp":"2018-11-10 14:53:33","price":20.1299,"volume":19,"bid":20.1199,"ask":20.1389}
{"timestamp":"2018-11-10 14:54:00","price":20.1596,"volume":50,"bid":20.1596,"ask":20.1702}
{"timestamp":"2018-11-10 15:01:25","price":20.2422,"volume":20,"bid":20.2322,"ask":20.2422}
{"timestamp":"2018-11-10 15:01:37","price":20.1711,"volume":452,"bid":20.1612,"ask":20.181}
{"timestamp":"2018-11-10 15:03:13","price":20.2077,"volume":84,"bid":20.1982,"ask":20.2077}
{"timestamp":"2018-11-10 15:10:00","price":20.2592,"volume":24,"bid":20.2498,"ask":20.2592}
{"timestamp":"2018-11-10 15:10:54","price":20.1989,"volume":328,"bid":20.1989,"ask":20.2093}
{"timestamp":"2018-11-10 15:11:07","price":20.2794,"volume":2623,"bid":20.2794,"ask":20.2897}
{"timestamp":"2018-11-10 15:11:11","price":20.2466,"volume":634,"bid":20.2466,"ask":20.2568}
{"timestamp":"2018-11-10 15:11:21","price":20.2607,"volume":471,"bid":20.2502,"ask":20.2713}
{"timestamp":"2018-11-10 15:11:39","price":20.1962,"volume":24,"bid":20.1962,"ask":20.2052}
{"timestamp":"2018-11-10 15:16:12","price":20.251,"volume":74,"bid":20.2414,"ask":20.2607}
{"timestamp":"2018-11-10 15:16:21","price":20.2728,"volume":17,"bid":20.2639,"ask":20.2815}
{"timestamp":"2018-11-10 15:17:21","price":20.2396,"volume":444,"bid":20.2288,"ask":20.2499}
{"timestamp":"2018-11-10 15:18:31","price":20.2596,"volume":76,"bid":20.2492,"ask":20.2702}
{"timestamp":"2018-11-10 15:20:26","price":20.1561,"volume":164,"bid":20.1454,"ask":20.1561}
{"timestamp":"2018-11-10 15:21:18","price":20.2434,"volume":1,"bid":20.2434,"ask":20.2534}
{"timestamp":"2018-11-10 15:23:13","price":20.2298,"volume":762,"bid":20.2197,"ask":20.2393}
{"timestamp":"2018-11-10 15:23:35","price":20.2327,"volume":102,"bid":20.2327,"ask":20.2432}
{"timestamp":"2018-11-10 15:26:28","price":20.196,"volume":1,"bid":20.1853,"ask":20.196}
{"timestamp":"2018-11-10 15:27:10","price":20.1941,"volume":15,"bid":20.1848,"ask":20.2032}
{"timestamp":"2018-11-10 15:27:49","price":20.2062,"volume":40,"bid":20.1967,"ask":20.2062}
{"timestamp":"2018-11-10 15:30:12","price":20.1715,"volume":2,"bid":20.1715,"ask":20.1811}
{"timestamp":"2018-11-10 15:30:25","price":20.2344,"volume":9,"bid":20.2244,"ask":20.2344}
{"timestamp":"2018-11-10 15:33:55","price":20.2439,"volume":57,"bid":20.2338,"ask":20.2534}
{"timestamp":"2018-11-10 15:35:39","price":20.2298,"volume":60,"bid":20.2298,"ask":20.2396}
{"timestamp":"2018-11-10 15:36:27","price":20.203,"volume":60,"bid":20.1933,"ask":20.203}
{"timestamp":"2018-11-10 15:36:54","price":20.1887,"volume":984,"bid":20.1785,"ask":20.198}
{"timestamp":"2018-11-10 15:40:44","price":20.1631,"volume":12,"bid":20.1518,"ask":20.1631}
{"timestamp":"2018-11-10 15:42:47","price":20.2092,"volume":83,"bid":20.2092,"ask":20.22}
{"timestamp":"2018-11-10 15:44:13","price":20.169,"volume":125,"bid":20.1602,"ask":20.169}
{"timestamp":"2018-11-10 15:44:54","price":20.277,"volume":984,"bid":20.2668,"ask":20.2871}
{"timestamp":"2018-11-10 15:44:54","price":20.1323,"volume":55,"bid":20.1214,"ask":20.1434}
{"timestamp":"2018-11-10 15:44:56","price":20.2261,"volume":516,"bid":20.2159,"ask":20.2356}
{"timestamp":"2018-11-10 15:44:58","price":20.2085,"volume":409,"bid":20.198,"ask":20.2186}
{"timestamp":"2018-11-10 15:46:20","price":20.2567,"volume":328,"bid":20.2567,"ask":20.2668}
{"timestamp":"2018-11-10 15:48:41","price":20.187,"volume":18,"bid":20.1769,"ask":20.187}
{"timestamp":"2018-11-10 15:48:49","price":20.2179,"volume":232,"bid":20.2075,"ask":20.229}
{"timestamp":"2018-11-10 15:49:59","price":20.2219,"volume":1,"bid":20.2219,"ask":20.2315}
{"timestamp":"2018-11-10 15:52:26","price":20.1182,"volume":8,"bid":20.1092,"ask":20.1182}
{"timestamp":"2018-11-10 15:52:27","price":20.1988,"volume":5,"bid":20.1988,"ask":20.2088}
{"timestamp":"2018-11-10 15:55:23","price":20.2223,"volume":5,"bid":20.2121,"ask":20.2323}
{"timestamp":"2018-11-10 16:02:54","price":20.1817,"volume":84,"bid":20.1705,"ask":20.1817}
{"timestamp":"2018-11-10 16:07:43","price":20.2078,"volume":81,"bid":20.1981,"ask":20.2078}
{"timestamp":"2018-11-10 16:08:31","price":20.2022,"volume":8,"bid":20.192,"ask":20.2122}
{"timestamp":"2018-11-10 16:10:33","price":20.2587,"volume":125,"bid":20.2497,"ask":20.2697}
{"timestamp":"2018-11-10 16:10:46","price":20.2023,"volume":70,"bid":20.2023,"ask":20.2122}
{"timestamp":"2018-11-10 16:17:17","price":20.1946,"volume":8,"bid":20.1848,"ask":20.1946}
{"timestamp":"2018-11-10 16:17:36","price":20.162,"volume":164,"bid":20.162,"ask":20.1716}
{"timestamp":"2018-11-10 16:19:09","price":20.2351,"volume":20,"bid":20.2252,"ask":20.2437}
{"timestamp":"2018-11-10 16:22:31","price":20.284,"volume":14,"bid":20.2727,"ask":20.2937}
{"timestamp":"2018-11-10 16:25:02","price":20.239,"volume":194,"bid":20.239,"ask":20.2496}
{"timestamp":"2018-11-10 16:26:07","price":20.2351,"volume":85,"bid":20.2257,"ask":20.2446}
{"timestamp":"2018-11-10 16:26:34","price":20.1713,"volume":107,"bid":20.1615,"ask":20.1811}
{"timestamp":"2018-11-10 16:26:36","price":20.203,"volume":287,"bid":20.1921,"ask":20.203}
{"timestamp":"2018-11-10 16:28:10","price":20.2101,"volume":122,"bid":20.2006,"ask":20.2203}
{"timestamp":"2018-11-10 16:29:43","price":20.2787,"volume":120,"bid":20.2684,"ask":20.2883}
{"timestamp":"2018-11-10 16:31:10","price":20.206,"volume":1569,"bid":20.206,"ask":20.2154}
{"timestamp":"2018-11-10 16:32:31","price":20.1651,"volume":164,"bid":20.1558,"ask":20.1651}
{"timestamp":"2018-11-10 16:33:31","price":20.1856,"volume":44,"bid":20.1755,"ask":20.1953}
{"timestamp":"2018-11-10 16:41:21","price":20.2473,"volume":56,"bid":20.2473,"ask":20.2581}
{"timestamp":"2018-11-10 16:44:14","price":20.2566,"volume":8,"bid":20.2566,"ask":20.2657}
{"timestamp":"2018-11-10 16:52:08","price":20.2646,"volume":814,"bid":20.2552,"ask":20.2743}
{"timestamp":"2018-11-10 16:52:09","price":20.2673,"volume":5,"bid":20.2569,"ask":20.2775}
{"timestamp":"2018-11-10 16:52:17","price":20.2697,"volume":10,"bid":20.2583,"ask":20.2789}
{"timestamp":"2018-11-10 16:52:17","price":20.1939,"volume":6,"bid":20.1838,"ask":20.2027}
{"timestamp":"2018-11-10 16:53:53","price":20.2222,"volume":343,"bid":20.2114,"ask":20.2222}
{"timestamp":"2018-11-10 16:54:57","price":20.3231,"volume":13,"bid":20.3116,"ask":20.3334}
{"timestamp":"2018-11-10 16:55:05","price":20.2911,"volume":11,"bid":20.2911,"ask":20.3019}
{"timestamp":"2018-11-10 16:55:13","price":20.2636,"volume":6,"bid":20.2533,"ask":20.2733}
{"timestamp":"2018-11-10 16:55:31","price":20.2986,"volume":107,"bid":20.2893,"ask":20.3091}
{"timestamp":"2018-11-10 16:55:54","price":20.2371,"volume":3,"bid":20.2276,"ask":20.2471}
{"timestamp":"2018-11-10 16:56:00","price":20.2831,"volume":502,"bid":20.2831,"ask":20.2929}
{"timestamp":"2018-11-10 16:56:59","price":20.2069,"volume":21,"bid":20.1963,"ask":20.2166}
{"timestamp":"2018-11-10 16:58:03","price":20.3006,"volume":2,"bid":20.2898,"ask":20.3112}
{"timestamp":"2018-11-10 16:58:14","price":20.2981,"volume":23,"bid":20.2876,"ask":20.3078}
{"timestamp":"2018-11-10 16:58:16","price":20.2009,"volume":162,"bid":20.1904,"ask":20.2103}
{"timestamp":"2018-11-10 16:58:47","price":20.2678,"volume":34,"bid":20.2574,"ask":20.2777}
{"timestamp":"2018-11-10 16:59:01","price":20.2073,"volume":10,"bid":20.1977,"ask":20.2073}
{"timestamp":"2018-11-10 17:00:05","price":20.3226,"volume":62,"bid":20.313,"ask":20.3327}
{"timestamp":"2018-11-10 17:00:12","price":20.2831,"volume":340,"bid":20.2744,"ask":20.2941}
{"timestamp":"2018-11-10 17:01:48","price":20.325,"volume":109,"bid":20.325,"ask":20.3356}
{"timestamp":"2018-11-10 17:02:11","price":20.2873,"volume":10,"bid":20.2766,"ask":20.2968}
{"timestamp":"2018-11-10 17:02:14","price":20.3543,"volume":8,"bid":20.3447,"ask":20.365}
{"timestamp":"2018-11-10 17:02:44","price":20.3152,"volume":546,"bid":20.305,"ask":20.3258}
{"timestamp":"2018-11-10 17:04:31","price":20.3299,"volume":56,"bid":20.3207,"ask":20.34}
{"timestamp":"2018-11-10 17:04:52","price":20.3338,"volume":1034,"bid":20.3338,"ask":20.3436}
{"timestamp":"2018-11-10 17:05:00","price":20.3348,"volume":1560,"bid":20.3252,"ask":20.3348}
{"timestamp":"2018-11-10 17:06:41","price":20.2912,"volume":984,"bid":20.2912,"ask":20.3}
{"timestamp":"2018-11-10 17:08:35","price":20.3047,"volume":33,"bid":20.3047,"ask":20.3147}
{"timestamp":"2018-11-10 17:08:45","price":20.2692,"volume":9,"bid":20.2588,"ask":20.2789}
{"timestamp":"2018-11-10 17:08:46","price":20.2867,"volume":21,"bid":20.2765,"ask":20.2964}
{"timestamp":"2018-11-10 17:08:48","price":20.2866,"volume":149,"bid":20.2766,"ask":20.2968}
{"timestamp":"2018-11-10 17:08:51","price":20.2709,"volume":24,"bid":20.2611,"ask":20.2709}
{"timestamp":"2018-11-10 17:09:10","price":20.3088,"volume":33,"bid":20.2992,"ask":20.3194}
{"timestamp":"2018-11-10 17:09:17","price":20.2991,"volume":33,"bid":20.2899,"ask":20.2991}
{"timestamp":"2018-11-10 17:11:15","price":20.3491,"volume":3,"bid":20.3387,"ask":20.3586}
{"timestamp":"2018-11-10 17:11:29","price":20.3073,"volume":16,"bid":20.2974,"ask":20.3073}
{"timestamp":"2018-11-10 17:17:27","price":20.3647,"volume":5,"bid":20.3542,"ask":20.3743}
{"timestamp":"2018-11-10 17:19:04","price":20.3883,"volume":4,"bid":20.3773,"ask":20.3986}
{"timestamp":"2018-11-10 17:22:47","price":20.3655,"volume":33,"bid":20.3554,"ask":20.3655}
{"timestamp":"2018-11-10 17:23:27","price":20.3494,"volume":27,"bid":20.3391,"ask":20.3494}
{"timestamp":"2018-11-10 17:25:23","price":20.3587,"volume":1,"bid":20.3484,"ask":20.3587}
{"timestamp":"2018-11-10 17:25:31","price":20.2933,"volume":98,"bid":20.2833,"ask":20.2933}
{"timestamp":"2018-11-10 17:27:01","price":20.3203,"volume":4,"bid":20.3097,"ask":20.3203}
{"timestamp":"2018-11-10 17:27:09","price":20.3326,"volume":34,"bid":20.3326,"ask":20.3434}
{"timestamp":"2018-11-10 17:27:09","price":20.3136,"volume":3,"bid":20.3033,"ask":20.3136}
{"timestamp":"2018-11-10 17:27:12","price":20.3317,"volume":7,"bid":20.322,"ask":20.3409}
{"timestamp":"2018-11-10 17:28:05","price":20.3583,"volume":3,"bid":20.3484,"ask":20.3583}
{"timestamp":"2018-11-10 17:28:27","price":20.2505,"volume":4,"bid":20.2405,"ask":20.2604}
{"timestamp":"2018-11-10 17:29:48","price":20.3478,"volume":2,"bid":20.3376,"ask":20.3569}
{"timestamp":"2018-11-10 17:30:16","price":20.2967,"volume":141,"bid":20.2864,"ask":20.3074}
{"timestamp":"2018-11-10 17:32:47","price":20.3429,"volume":65,"bid":20.3328,"ask":20.3528}
{"timestamp":"2018-11-10 17:33:04","price":20.292,"volume":656,"bid":20.2816,"ask":20.3016}
{"timestamp":"2018-11-10 17:35:18","price":20.3304,"volume":4,"bid":20.3201,"ask":20.3396}
{"timestamp":"2018-11-10 17:35:39","price":20.3979,"volume":421,"bid":20.388,"ask":20.3979}
{"timestamp":"2018-11-10 17:37:55","price":20.2781,"volume":30,"bid":20.268,"ask":20.2882}
{"timestamp":"2018-11-10 17:38:50","price":20.3101,"volume":1,"bid":20.2998,"ask":20.3198}
{"timestamp":"2018-11-10 17:39:25","price":20.2655,"volume":33,"bid":20.2558,"ask":20.2655}
{"timestamp":"2018-11-10 17:39:32","price":20.3814,"volume":7,"bid":20.3716,"ask":20.3907}
{"timestamp":"2018-11-10 17:42:09","price":20.2673,"volume":5,"bid":20.2584,"ask":20.2769}
{"timestamp":"2018-11-10 17:43:59","price":20.3403,"volume":2,"bid":20.3308,"ask":20.3502}
{"timestamp":"2018-11-10 17:45:45","price":20.2885,"volume":164,"bid":20.2779,"ask":20.2983}
{"timestamp":"2018-11-10 17:46:58","price":20.3077,"volume":11,"bid":20.2987,"ask":20.3179}
{"timestamp":"2018-11-10 17:47:15","price":20.3531,"volume":2,"bid":20.3423,"ask":20.3643}
{"timestamp":"2018-11-10 17:47:26","price":20.3409,"volume":4,"bid":20.3409,"ask":20.3507}
{"timestamp":"2018-11-10 17:48:31","price":20.3549,"volume":349,"bid":20.3549,"ask":20.3645}
{"timestamp":"2018-11-10 17:49:55","price":20.3303,"volume":1343,"bid":20.3204,"ask":20.3303}
{"timestamp":"2018-11-10 17:53:58","price":20.2925,"volume":2,"bid":20.2818,"ask":20.3017}
{"timestamp":"2018-11-10 17:54:09","price":20.3866,"volume":707,"bid":20.3769,"ask":20.3964}
{"timestamp":"2018-11-10 17:54:09","price":20.343,"volume":1,"bid":20.3336,"ask":20.353}
{"timestamp":"2018-11-10 17:54:14","price":20.3461,"volume":465,"bid":20.3352,"ask":20.3461}
{"timestamp":"2018-11-10 17:54:18","price":20.2902,"volume":24,"bid":20.2798,"ask":20.2902}
{"timestamp":"2018-11-10 17:56:28","price":20.3091,"volume":99,"bid":20.3091,"ask":20.319}
{"timestamp":"2018-11-10 17:57:32","price":20.3155,"volume":5,"bid":20.3053,"ask":20.3254}
{"timestamp":"2018-11-10 18:01:08","price":20.3907,"volume":1,"bid":20.3808,"ask":20.3907}
{"timestamp":"2018-11-10 18:01:26","price":20.3089,"volume":476,"bid":20.2996,"ask":20.3089}
{"timestamp":"2018-11-10 18:02:44","price":20.3155,"volume":2,"bid":20.3155,"ask":20.3257}
{"timestamp":"2018-11-10 18:03:29","price":20.3584,"volume":477,"bid":20.348,"ask":20.3686}
{"timestamp":"2018-11-10 18:04:31","price":20.3493,"volume":60,"bid":20.3402,"ask":20.3493}
{"timestamp":"2018-11-10 18:04:33","price":20.3328,"volume":33,"bid":20.3226,"ask":20.3435}
{"timestamp":"2018-11-10 18:04:33","price":20.3761,"volume":38,"bid":20.3663,"ask":20.3761}
{"timestamp":"2018-11-10 18:04:54","price":20.3404,"volume":230,"bid":20.33,"ask":20.3506}
{"timestamp":"2018-11-10 18:07:29","price":20.3335,"volume":7,"bid":20.3227,"ask":20.344}
{"timestamp":"2018-11-10 18:08:16","price":20.3604,"volume":13,"bid":20.349,"ask":20.3712}
{"timestamp":"2018-11-10 18:08:23","price":20.3543,"volume":2,"bid":20.344,"ask":20.3543}
{"timestamp":"2018-11-10 18:11:19","price":20.2921,"volume":2,"bid":20.2818,"ask":20.2921}
{"timestamp":"2018-11-10 18:11:43","price":20.3696,"volume":45,"bid":20.3588,"ask":20.3696}
{"timestamp":"2018-11-10 18:13:45","price":20.3561,"volume":11,"bid":20.3453,"ask":20.3659}
{"timestamp":"2018-11-10 18:15:20","price":20.3499,"volume":3,"bid":20.3499,"ask":20.3601}
{"timestamp":"2018-11-10 18:19:08","price":20.3408,"volume":45,"bid":20.3311,"ask":20.3408}
{"timestamp":"2018-11-10 18:20:14","price":20.3674,"volume":83,"bid":20.3571,"ask":20.3674}
{"timestamp":"2018-11-10 18:21:19","price":20.3407,"volume":4,"bid":20.33,"ask":20.3507}
{"timestamp":"2018-11-10 18:21:30","price":20.4043,"volume":11,"bid":20.3937,"ask":20.4137}
{"timestamp":"2018-11-10 18:25:45","price":20.346,"volume":17,"bid":20.346,"ask":20.3556}
{"timestamp":"2018-11-10 18:26:28","price":20.3546,"volume":6,"bid":20.3452,"ask":20.3546}
{"timestamp":"2018-11-10 18:26:33","price":20.4037,"volume":68,"bid":20.3935,"ask":20.4135}
{"timestamp":"2018-11-10 18:26:35","price":20.3203,"volume":97,"bid":20.3102,"ask":20.3203}
{"timestamp":"2018-11-10 18:27:12","price":20.3041,"volume":82,"bid":20.2947,"ask":20.314}
{"timestamp":"2018-11-10 18:31:25","price":20.3011,"volume":3,"bid":20.2908,"ask":20.3011}
{"timestamp":"2018-11-10 18:33:57","price":20.3615,"volume":328,"bid":20.3504,"ask":20.3709}
{"timestamp":"2018-11-10 18:38:03","price":20.3752,"volume":66,"bid":20.3642,"ask":20.3752}
{"timestamp":"2018-11-10 18:41:47","price":20.3642,"volume":4,"bid":20.3548,"ask":20.3743}
{"timestamp":"2018-11-10 18:42:22","price":20.3011,"volume":38,"bid":20.2916,"ask":20.3011}
{"timestamp":"2018-11-10 18:43:11","price":20.3168,"volume":817,"bid":20.3064,"ask":20.3168}
{"timestamp":"2018-11-10 18:43:57","price":20.3177,"volume":69,"bid":20.308,"ask":20.3272}
{"timestamp":"2018-11-10 18:44:20","price":20.3477,"volume":77,"bid":20.3372,"ask":20.3477}
{"timestamp":"2018-11-10 18:44:20","price":20.4148,"volume":1036,"bid":20.4148,"ask":20.4255}
{"timestamp":"2018-11-10 18:44:37","price":20.2698,"volume":78,"bid":20.26,"ask":20.2797}
{"timestamp":"2018-11-10 18:44:58","price":20.3471,"volume":3,"bid":20.3369,"ask":20.3574}
{"timestamp":"2018-11-10 18:56:40","price":20.3103,"volume":10,"bid":20.2995,"ask":20.3206}
{"timestamp":"2018-11-10 18:56:54","price":20.3719,"volume":4,"bid":20.3616,"ask":20.3719}
{"timestamp":"2018-11-10 18:57:22","price":20.3354,"volume":495,"bid":20.3255,"ask":20.3458}
{"timestamp":"2018-11-10 18:57:26","price":20.3347,"volume":2,"bid":20.3347,"ask":20.3452}
{"timestamp":"2018-11-10 18:57:54","price":20.3132,"volume":328,"bid":20.3132,"ask":20.3236}
{"timestamp":"2018-11-10 19:02:19","price":20.3372,"volume":12,"bid":20.3267,"ask":20.3471}
{"timestamp":"2018-11-10 19:06:12","price":20.3659,"volume":56,"bid":20.3551,"ask":20.3659}
{"timestamp":"2018-11-10 19:07:30","price":20.339,"volume":21,"bid":20.3292,"ask":20.3493}
{"timestamp":"2018-11-10 19:07:59","price":20.3114,"volume":6,"bid":20.3114,"ask":20.3218}
{"timestamp":"2018-11-10 19:08:30","price":20.3659,"volume":14,"bid":20.3552,"ask":20.3759}
{"timestamp":"2018-11-10 19:08:32","price":20.3714,"volume":215,"bid":20.3616,"ask":20.3714}
{"timestamp":"2018-11-10 19:09:34","price":20.3287,"volume":656,"bid":20.3287,"ask":20.3389}
{"timestamp":"2018-11-10 19:09:47","price":20.3856,"volume":1640,"bid":20.3751,"ask":20.3958}
{"timestamp":"2018-11-10 19:11:45","price":20.4047,"volume":83,"bid":20.3945,"ask":20.4047}
{"timestamp":"2018-11-10 19:14:22","price":20.373,"volume":3665,"bid":20.3632,"ask":20.3828}
{"timestamp":"2018-11-10 19:15:10","price":20.3878,"volume":8,"bid":20.3878,"ask":20.3982}
{"timestamp":"2018-11-10 19:15:20","price":20.3705,"volume":83,"bid":20.3705,"ask":20.3789}
{"timestamp":"2018-11-10 19:15:33","price":20.4169,"volume":11,"bid":20.4075,"ask":20.4265}
{"timestamp":"2018-11-10 19:16:05","price":20.4684,"volume":33,"bid":20.4579,"ask":20.4782}
{"timestamp":"2018-11-10 19:16:08","price":20.3888,"volume":3,"bid":20.3784,"ask":20.3984}
{"timestamp":"2018-11-10 19:16:22","price":20.3584,"volume":1,"bid":20.3481,"ask":20.3676}
{"timestamp":"2018-11-10 19:17:48","price":20.3892,"volume":3,"bid":20.3792,"ask":20.3995}
{"timestamp":"2018-11-10 19:20:46","price":20.4047,"volume":656,"bid":20.3938,"ask":20.4152}
{"timestamp":"2018-11-10 19:21:37","price":20.4159,"volume":1,"bid":20.4061,"ask":20.4159}
{"timestamp":"2018-11-10 19:21:48","price":20.3621,"volume":159,"bid":20.3526,"ask":20.3723}
{"timestamp":"2018-11-10 19:26:05","price":20.4327,"volume":33,"bid":20.4231,"ask":20.4429}
{"timestamp":"2018-11-10 19:28:32","price":20.3638,"volume":398,"bid":20.3638,"ask":20.3731}
{"timestamp":"2018-11-10 19:28:33","price":20.3658,"volume":83,"bid":20.356,"ask":20.3752}
{"timestamp":"2018-11-10 19:28:59","price":20.2517,"volume":83,"bid":20.2517,"ask":20.2614}
{"timestamp":"2018-11-10 19:29:33","price":20.3385,"volume":14,"bid":20.328,"ask":20.348}
{"timestamp":"2018-11-10 19:31:47","price":20.343,"volume":314,"bid":20.333,"ask":20.343}
{"timestamp":"2018-11-10 19:34:26","price":20.377,"volume":3,"bid":20.3668,"ask":20.377}
{"timestamp":"2018-11-10 19:35:11","price":20.3855,"volume":3,"bid":20.3753,"ask":20.3855}
{"timestamp":"2018-11-10 19:36:47","price":20.3603,"volume":55,"bid":20.3494,"ask":20.3694}
{"timestamp":"2018-11-10 19:42:05","price":20.2883,"volume":9,"bid":20.2883,"ask":20.2983}
{"timestamp":"2018-11-10 19:47:00","price":20.2768,"volume":7,"bid":20.2673,"ask":20.2865}
{"timestamp":"2018-11-10 19:49:28","price":20.2973,"volume":1,"bid":20.2871,"ask":20.2973}
{"timestamp":"2018-11-10 19:52:26","price":20.2943,"volume":1,"bid":20.2843,"ask":20.2943}
{"timestamp":"2018-11-10 19:52:30","price":20.273,"volume":2,"bid":20.2629,"ask":20.273}
{"timestamp":"2018-11-10 19:55:04","price":20.2754,"volume":33,"bid":20.2649,"ask":20.2754}
{"timestamp":"2018-11-10 20:00:27","price":20.2844,"volume":1,"bid":20.2729,"ask":20.2844}
{"timestamp":"2018-11-10 20:06:36","price":20.2477,"volume":11,"bid":20.2389,"ask":20.2578}
{"timestamp":"2018-11-10 20:07:04","price":20.3042,"volume":116,"bid":20.2942,"ask":20.3042}
{"timestamp":"2018-11-10 20:09:12","price":20.3093,"volume":2,"bid":20.2991,"ask":20.3191}
{"timestamp":"2018-11-10 20:10:11","price":20.3565,"volume":20,"bid":20.3565,"ask":20.3661}
{"timestamp":"2018-11-10 20:14:46","price":20.3001,"volume":82,"bid":20.2895,"ask":20.3001}
{"timestamp":"2018-11-10 20:15:20","price":20.2919,"volume":17,"bid":20.2812,"ask":20.3015}
{"timestamp":"2018-11-10 20:15:50","price":20.2235,"volume":328,"bid":20.2137,"ask":20.2235}
{"timestamp":"2018-11-10 20:16:31","price":20.2754,"volume":52,"bid":20.2658,"ask":20.2857}
{"timestamp":"2018-11-10 20:16:44","price":20.3039,"volume":165,"bid":20.2941,"ask":20.3131}
{"timestamp":"2018-11-10 20:22:07","price":20.3078,"volume":187,"bid":20.2978,"ask":20.3183}
{"timestamp":"2018-11-10 20:22:07","price":20.2772,"volume":9,"bid":20.2671,"ask":20.2863}
{"timestamp":"2018-11-10 20:22:10","price":20.2893,"volume":214,"bid":20.2791,"ask":20.2994}
{"timestamp":"2018-11-10 20:22:21","price":20.2994,"volume":2,"bid":20.2899,"ask":20.3084}
{"timestamp":"2018-11-10 20:23:11","price":20.3827,"volume":13,"bid":20.372,"ask":20.3827}
{"timestamp":"2018-11-10 20:29:31","price":20.3207,"volume":2,"bid":20.3111,"ask":20.3306}
{"timestamp":"2018-11-10 20:31:31","price":20.3032,"volume":47,"bid":20.3032,"ask":20.3143}
{"timestamp":"2018-11-10 20:36:21","price":20.3269,"volume":21,"bid":20.3269,"ask":20.3375}
{"timestamp":"2018-11-10 20:42:21","price":20.2915,"volume":31,"bid":20.2815,"ask":20.3019}
{"timestamp":"2018-11-10 20:45:14","price":20.2903,"volume":3,"bid":20.2798,"ask":20.2903}
{"timestamp":"2018-11-10 20:46:51","price":20.2512,"volume":12,"bid":20.2414,"ask":20.2611}
{"timestamp":"2018-11-10 20:47:53","price":20.2967,"volume":36,"bid":20.2861,"ask":20.2967}
{"timestamp":"2018-11-10 20:50:37","price":20.3239,"volume":363,"bid":20.3136,"ask":20.3331}
{"timestamp":"2018-11-10 20:52:21","price":20.2485,"volume":57,"bid":20.2385,"ask":20.2575}
{"timestamp":"2018-11-10 20:56:53","price":20.3951,"volume":2,"bid":20.385,"ask":20.4035}
{"timestamp":"2018-11-10 20:59:22","price":20.3647,"volume":2,"bid":20.3537,"ask":20.3752}
{"timestamp":"2018-11-10 21:06:31","price":20.3043,"volume":27,"bid":20.3043,"ask":20.3142}
{"timestamp":"2018-11-10 21:06:33","price":20.4015,"volume":27,"bid":20.3912,"ask":20.4111}
{"timestamp":"2018-11-10 21:07:19","price":20.3549,"volume":8,"bid":20.3549,"ask":20.3647}
{"timestamp":"2018-11-10 21:08:24","price":20.2995,"volume":139,"bid":20.2895,"ask":20.2995}
{"timestamp":"2018-11-10 21:08:44","price":20.3287,"volume":58,"bid":20.3188,"ask":20.3287}
{"timestamp":"2018-11-10 21:11:00","price":20.365,"volume":32,"bid":20.3549,"ask":20.3754}
{"timestamp":"2018-11-10 21:14:00","price":20.3488,"volume":28,"bid":20.3399,"ask":20.3488}
{"timestamp":"2018-11-10 21:16:21","price":20.3207,"volume":3,"bid":20.3103,"ask":20.3305}
{"timestamp":"2018-11-10 21:20:00","price":20.3764,"volume":4,"bid":20.3655,"ask":20.3764}
{"timestamp":"2018-11-10 21:22:25","price":20.3833,"volume":3,"bid":20.3727,"ask":20.3833}
{"timestamp":"2018-11-10 21:22:26","price":20.3332,"volume":44,"bid":20.3228,"ask":20.3332}
{"timestamp":"2018-11-10 21:23:36","price":20.3221,"volume":100,"bid":20.3117,"ask":20.332}
{"timestamp":"2018-11-10 21:23:50","price":20.2736,"volume":10,"bid":20.263,"ask":20.2832}
{"timestamp":"2018-11-10 21:24:06","price":20.3599,"volume":378,"bid":20.35,"ask":20.3697}
{"timestamp":"2018-11-10 21:26:09","price":20.2384,"volume":16,"bid":20.2384,"ask":20.2473}
{"timestamp":"2018-11-10 21:26:55","price":20.247,"volume":6,"bid":20.2357,"ask":20.257}
{"timestamp":"2018-11-10 21:29:56","price":20.2754,"volume":33,"bid":20.2654,"ask":20.2848}
{"timestamp":"2018-11-10 21:32:22","price":20.2892,"volume":4,"bid":20.2783,"ask":20.2892}
{"timestamp":"2018-11-10 21:32:26","price":20.2452,"volume":1,"bid":20.2349,"ask":20.2452}
{"timestamp":"2018-11-10 21:32:31","price":20.2898,"volume":33,"bid":20.2799,"ask":20.2996}
{"timestamp":"2018-11-10 21:37:01","price":20.2745,"volume":18,"bid":20.2646,"ask":20.2745}
{"timestamp":"2018-11-10 21:37:01","price":20.1642,"volume":6,"bid":20.1539,"ask":20.1744}
{"timestamp":"2018-11-10 21:37:04","price":20.1979,"volume":20,"bid":20.1882,"ask":20.2069}
{"timestamp":"2018-11-10 21:37:28","price":20.2067,"volume":3,"bid":20.2067,"ask":20.2169}
{"timestamp":"2018-11-10 21:38:12","price":20.2053,"volume":66,"bid":20.1949,"ask":20.215}
{"timestamp":"2018-11-10 21:39:23","price":20.1502,"volume":42,"bid":20.1401,"ask":20.1593}
{"timestamp":"2018-11-10 21:39:25","price":20.2123,"volume":11,"bid":20.202,"ask":20.2221}
{"timestamp":"2018-11-10 21:40:46","price":20.113,"volume":324,"bid":20.1037,"ask":20.1229}
{"timestamp":"2018-11-10 21:40:49","price":20.1708,"volume":185,"bid":20.1605,"ask":20.18}
{"timestamp":"2018-11-10 21:40:59","price":20.1581,"volume":168,"bid":20.149,"ask":20.1684}
{"timestamp":"2018-11-10 21:41:31","price":20.1858,"volume":7,"bid":20.176,"ask":20.1951}
{"timestamp":"2018-11-10 21:41:43","price":20.1788,"volume":328,"bid":20.1788,"ask":20.1886}
{"timestamp":"2018-11-10 21:41:49","price":20.1744,"volume":984,"bid":20.1744,"ask":20.1836}
{"timestamp":"2018-11-10 21:42:19","price":20.1234,"volume":164,"bid":20.1132,"ask":20.1327}
{"timestamp":"2018-11-10 21:42:21","price":20.1323,"volume":99,"bid":20.1225,"ask":20.1427}
{"timestamp":"2018-11-10 21:42:40","price":20.0761,"volume":23,"bid":20.0661,"ask":20.0859}
{"timestamp":"2018-11-10 21:46:23","price":20.1708,"volume":95,"bid":20.1611,"ask":20.1708}
{"timestamp":"2018-11-10 21:46:28","price":20.1719,"volume":192,"bid":20.1719,"ask":20.1814}
{"timestamp":"2018-11-10 21:46:44","price":20.0713,"volume":323,"bid":20.0613,"ask":20.0713}
{"timestamp":"2018-11-10 21:47:31","price":20.0591,"volume":4,"bid":20.0491,"ask":20.0591}
{"timestamp":"2018-11-10 21:47:39","price":20.0991,"volume":14,"bid":20.0887,"ask":20.0991}
{"timestamp":"2018-11-10 21:47:52","price":20.1201,"volume":2,"bid":20.1097,"ask":20.1201}
{"timestamp":"2018-11-10 21:47:57","price":19.9937,"volume":7,"bid":19.984,"ask":19.9937}
{"timestamp":"2018-11-10 21:47:59","price":20.0464,"volume":955,"bid":20.0464,"ask":20.0558}
{"timestamp":"2018-11-10 21:47:59","price":19.9846,"volume":2,"bid":19.9747,"ask":19.9846}
{"timestamp":"2018-11-10 21:48:01","price":20.0123,"volume":21,"bid":20.0021,"ask":20.0224}
{"timestamp":"2018-11-10 21:48:09","price":20.0267,"volume":17,"bid":20.017,"ask":20.0267}
{"timestamp":"2018-11-10 21:48:17","price":20.0392,"volume":61,"bid":20.0286,"ask":20.0491}
{"timestamp":"2018-11-10 21:48:53","price":20.0846,"volume":1,"bid":20.0751,"ask":20.0846}
{"timestamp":"2018-11-10 21:48:55","price":20.0897,"volume":10,"bid":20.08,"ask":20.0897}
{"timestamp":"2018-11-10 21:49:04","price":20.0215,"volume":224,"bid":20.0215,"ask":20.0312}
{"timestamp":"2018-11-10 21:49:29","price":20.0795,"volume":1,"bid":20.0699,"ask":20.089}
{"timestamp":"2018-11-10 21:50:25","price":20.0411,"volume":3,"bid":20.0411,"ask":20.0512}
{"timestamp":"2018-11-10 21:50:27","price":19.9951,"volume":9,"bid":19.9852,"ask":20.0063}
{"timestamp":"2018-11-10 21:51:30","price":20.0036,"volume":7,"bid":20.0036,"ask":20.013}
{"timestamp":"2018-11-10 21:51:38","price":20.1452,"volume":263,"bid":20.1354,"ask":20.1452}
{"timestamp":"2018-11-10 21:53:41","price":20.0298,"volume":7,"bid":20.0197,"ask":20.0298}
{"timestamp":"2018-11-10 21:53:43","price":20.0749,"volume":598,"bid":20.0647,"ask":20.0749}
{"timestamp":"2018-11-10 21:54:17","price":20.016,"volume":13,"bid":20.0061,"ask":20.0266}
{"timestamp":"2018-11-10 21:54:22","price":20.0945,"volume":623,"bid":20.084,"ask":20.0945}
{"timestamp":"2018-11-10 21:56:14","price":20.0024,"volume":74,"bid":19.9918,"ask":20.0124}
{"timestamp":"2018-11-10 21:56:55","price":19.9734,"volume":30,"bid":19.963,"ask":19.9821}
{"timestamp":"2018-11-10 21:57:33","price":19.9916,"volume":45,"bid":19.9812,"ask":19.9916}
{"timestamp":"2018-11-10 21:57:55","price":20.0275,"volume":4,"bid":20.0167,"ask":20.0275}
{"timestamp":"2018-11-10 21:58:00","price":20.0456,"volume":7,"bid":20.0456,"ask":20.0563}
{"timestamp":"2018-11-10 21:58:00","price":19.9661,"volume":1,"bid":19.9567,"ask":19.9661}
{"timestamp":"2018-11-10 21:58:33","price":19.977,"volume":76,"bid":19.9656,"ask":19.9871}
{"timestamp":"2018-11-10 21:59:13","price":19.9961,"volume":10,"bid":19.986,"ask":19.9961}
{"timestamp":"2018-11-10 21:59:40","price":19.947,"volume":33,"bid":19.9372,"ask":19.9578}
{"timestamp":"2018-11-10 21:59:44","price":19.8911,"volume":17,"bid":19.8817,"ask":19.9009}
{"timestamp":"2018-11-10 22:00:09","price":19.8789,"volume":2,"bid":19.869,"ask":19.8881}
{"timestamp":"2018-11-10 22:00:13","price":19.972,"volume":4,"bid":19.9614,"ask":19.9813}
{"timestamp":"2018-11-10 22:00:23","price":19.9265,"volume":8,"bid":19.9166,"ask":19.9265}
{"timestamp":"2018-11-10 22:00:43","price":19.9072,"volume":41,"bid":19.8975,"ask":19.9072}
{"timestamp":"2018-11-10 22:00:47","price":19.839,"volume":769,"bid":19.839,"ask":19.8483}
{"timestamp":"2018-11-10 22:01:06","price":19.929,"volume":17,"bid":19.9184,"ask":19.9393}
{"timestamp":"2018-11-10 22:01:07","price":19.9184,"volume":1704,"bid":19.9085,"ask":19.9184}
{"timestamp":"2018-11-10 22:01:10","price":19.8288,"volume":328,"bid":19.8185,"ask":19.8288}
{"timestamp":"2018-11-10 22:01:16","price":19.944,"volume":4,"bid":19.9344,"ask":19.944}
{"timestamp":"2018-11-10 22:01:16","price":19.8772,"volume":4,"bid":19.8677,"ask":19.8873}
{"timestamp":"2018-11-10 22:01:23","price":19.775,"volume":8,"bid":19.7646,"ask":19.775}
{"timestamp":"2018-11-10 22:01:48","price":19.8293,"volume":4,"bid":19.8204,"ask":19.8293}
{"timestamp":"2018-11-10 22:02:01","price":19.7827,"volume":2,"bid":19.7724,"ask":19.7923}
{"timestamp":"2018-11-10 22:02:03","price":19.6905,"volume":12,"bid":19.6803,"ask":19.7006}
{"timestamp":"2018-11-10 22:02:03","price":19.7717,"volume":17,"bid":19.7616,"ask":19.7811}
{"timestamp":"2018-11-10 22:02:07","price":19.7328,"volume":2,"bid":19.7231,"ask":19.7328}
{"timestamp":"2018-11-10 22:02:11","price":19.7523,"volume":130,"bid":19.7424,"ask":19.7523}
{"timestamp":"2018-11-10 22:02:12","price":19.6739,"volume":13,"bid":19.6739,"ask":19.6838}
{"timestamp":"2018-11-10 22:02:13","price":19.6603,"volume":292,"bid":19.6503,"ask":19.6699}
{"timestamp":"2018-11-10 22:02:21","price":19.7162,"volume":12,"bid":19.7061,"ask":19.7267}
{"timestamp":"2018-11-10 22:02:36","price":19.6541,"volume":365,"bid":19.6434,"ask":19.6644}
{"timestamp":"2018-11-10 22:02:36","price":19.6515,"volume":642,"bid":19.6412,"ask":19.6515}
{"timestamp":"2018-11-10 22:02:36","price":19.6427,"volume":10,"bid":19.6318,"ask":19.6427}
{"timestamp":"2018-11-10 22:02:37","price":19.7217,"volume":18,"bid":19.7124,"ask":19.7217}
{"timestamp":"2018-11-10 22:02:55","price":19.6621,"volume":25,"bid":19.6519,"ask":19.6725}
{"timestamp":"2018-11-10 22:02:55","price":19.6162,"volume":12,"bid":19.6058,"ask":19.6262}
{"timestamp":"2018-11-10 22:03:05","price":19.6191,"volume":195,"bid":19.6096,"ask":19.6281}
{"timestamp":"2018-11-10 22:03:16","price":19.5282,"volume":11,"bid":19.5183,"ask":19.5376}
{"timestamp":"2018-11-10 22:03:18","price":19.5741,"volume":20,"bid":19.5643,"ask":19.5741}
{"timestamp":"2018-11-10 22:03:18","price":19.5464,"volume":931,"bid":19.5356,"ask":19.5559}
{"timestamp":"2018-11-10 22:03:19","price":19.584,"volume":7,"bid":19.584,"ask":19.5937}
{"timestamp":"2018-11-10 22:03:23","price":19.5854,"volume":25,"bid":19.5756,"ask":19.5944}
{"timestamp":"2018-11-10 22:03:24","price":19.5778,"volume":12,"bid":19.567,"ask":19.5778}
{"timestamp":"2018-11-10 22:03:49","price":19.5974,"volume":50,"bid":19.5873,"ask":19.5974}
{"timestamp":"2018-11-10 22:04:15","price":19.4408,"volume":5,"bid":19.4308,"ask":19.4408}
{"timestamp":"2018-11-10 22:04:17","price":19.4858,"volume":132,"bid":19.4757,"ask":19.4858}
{"timestamp":"2018-11-10 22:04:21","price":19.486,"volume":552,"bid":19.4762,"ask":19.486}
{"timestamp":"2018-11-10 22:04:23","price":19.499,"volume":13,"bid":19.4884,"ask":19.5093}
{"timestamp":"2018-11-10 22:04:32","price":19.4823,"volume":7,"bid":19.4823,"ask":19.493}
{"timestamp":"2018-11-10 22:04:36","price":19.4407,"volume":155,"bid":19.431,"ask":19.4407}
{"timestamp":"2018-11-10 22:04:38","price":19.4742,"volume":7,"bid":19.4647,"ask":19.4838}
{"timestamp":"2018-11-10 22:04:53","price":19.3536,"volume":119,"bid":19.3434,"ask":19.3631}
{"timestamp":"2018-11-10 22:04:59","price":19.4537,"volume":50,"bid":19.4431,"ask":19.4537}
{"timestamp":"2018-11-10 22:05:05","price":19.319,"volume":260,"bid":19.309,"ask":19.3292}
{"timestamp":"2018-11-10 22:05:09","price":19.3399,"volume":7,"bid":19.3305,"ask":19.3503}
{"timestamp":"2018-11-10 22:05:10","price":19.3559,"volume":2,"bid":19.3451,"ask":19.3661}
{"timestamp":"2018-11-10 22:05:18","price":19.2701,"volume":3,"bid":19.2595,"ask":19.2798}
{"timestamp":"2018-11-10 22:05:22","price":19.3084,"volume":293,"bid":19.2981,"ask":19.318}
{"timestamp":"2018-11-10 22:05:32","price":19.2901,"volume":8,"bid":19.2803,"ask":19.3}
{"timestamp":"2018-11-10 22:05:32","price":19.2712,"volume":41,"bid":19.2609,"ask":19.2808}
{"timestamp":"2018-11-10 22:05:40","price":19.2209,"volume":263,"bid":19.211,"ask":19.231}
{"timestamp":"2018-11-10 22:05:45","price":19.2398,"volume":4,"bid":19.2297,"ask":19.2492}
{"timestamp":"2018-11-10 22:05:54","price":19.2529,"volume":4,"bid":19.2529,"ask":19.2636}
{"timestamp":"2018-11-10 22:05:55","price":19.2616,"volume":5,"bid":19.2511,"ask":19.2616}
{"timestamp":"2018-11-10 22:05:58","price":19.2798,"volume":26,"bid":19.2698,"ask":19.2904}
{"timestamp":"2018-11-10 22:06:06","price":19.1879,"volume":17,"bid":19.1781,"ask":19.1879}
{"timestamp":"2018-11-10 22:06:09","price":19.298,"volume":10,"bid":19.298,"ask":19.3086}
{"timestamp":"2018-11-10 22:06:11","price":19.2516,"volume":1,"bid":19.2414,"ask":19.2606}
{"timestamp":"2018-11-10 22:06:19","price":19.2811,"volume":3,"bid":19.2716,"ask":19.2811}
{"timestamp":"2018-11-10 22:06:20","price":19.3321,"volume":1,"bid":19.3321,"ask":19.3424}
{"timestamp":"2018-11-10 22:06:21","price":19.2385,"volume":7,"bid":19.2274,"ask":19.2484}
{"timestamp":"2018-11-10 22:06:25","price":19.2681,"volume":51,"bid":19.2581,"ask":19.2781}
{"timestamp":"2018-11-10 22:06:29","price":19.1571,"volume":10,"bid":19.1471,"ask":19.1668}
{"timestamp":"2018-11-10 22:06:41","price":19.2332,"volume":3,"bid":19.2236,"ask":19.2432}
{"timestamp":"2018-11-10 22:06:41","price":19.1758,"volume":4,"bid":19.1653,"ask":19.1856}
{"timestamp":"2018-11-10 22:06:44","price":19.1873,"volume":93,"bid":19.1774,"ask":19.1873}
{"timestamp":"2018-11-10 22:06:44","price":19.1823,"volume":20,"bid":19.1726,"ask":19.1924}
{"timestamp":"2018-11-10 22:06:47","price":19.1778,"volume":1,"bid":19.167,"ask":19.1778}
{"timestamp":"2018-11-10 22:06:49","price":19.1486,"volume":6,"bid":19.1384,"ask":19.1589}
{"timestamp":"2018-11-10 22:06:50","price":19.1214,"volume":15,"bid":19.1108,"ask":19.131}
{"timestamp":"2018-11-10 22:06:51","price":19.2098,"volume":2,"bid":19.2098,"ask":19.2193}
{"timestamp":"2018-11-10 22:06:55","price":19.142,"volume":6,"bid":19.1329,"ask":19.1519}
{"timestamp":"2018-11-10 22:06:59","price":19.1675,"volume":7,"bid":19.1573,"ask":19.1773}
{"timestamp":"2018-11-10 22:07:15","price":19.1962,"volume":367,"bid":19.1862,"ask":19.2067}
{"timestamp":"2018-11-10 22:07:16","price":19.0977,"volume":1,"bid":19.0871,"ask":19.0977}
{"timestamp":"2018-11-10 22:07:20","price":19.1596,"volume":227,"bid":19.1492,"ask":19.1596}
{"timestamp":"2018-11-10 22:07:21","price":19.1113,"volume":6,"bid":19.1018,"ask":19.1113}
{"timestamp":"2018-11-10 22:07:24","price":19.0682,"volume":4,"bid":19.0585,"ask":19.0682}
{"timestamp":"2018-11-10 22:07:30","price":19.152,"volume":1044,"bid":19.1416,"ask":19.1614}
{"timestamp":"2018-11-10 22:07:31","price":19.1077,"volume":214,"bid":19.0968,"ask":19.1174}
{"timestamp":"2018-11-10 22:07:33","price":19.1328,"volume":26,"bid":19.1224,"ask":19.1328}
{"timestamp":"2018-11-10 22:07:41","price":19.0828,"volume":17,"bid":19.0719,"ask":19.0927}
{"timestamp":"2018-11-10 22:07:47","price":19.0474,"volume":68,"bid":19.038,"ask":19.0579}
{"timestamp":"2018-11-10 22:07:48","price":19.0683,"volume":5,"bid":19.0683,"ask":19.0785}
{"timestamp":"2018-11-10 22:07:50","price":18.9251,"volume":1293,"bid":18.9149,"ask":18.9251}
{"timestamp":"2018-11-10 22:07:50","price":19.0649,"volume":9,"bid":19.0543,"ask":19.075}
{"timestamp":"2018-11-10 22:07:51","price":18.9806,"volume":477,"bid":18.9709,"ask":18.9902}
{"timestamp":"2018-11-10 22:07:57","price":19.0401,"volume":66,"bid":19.0309,"ask":19.0511}
{"timestamp":"2018-11-10 22:07:58","price":19.0342,"volume":34,"bid":19.0243,"ask":19.0435}
{"timestamp":"2018-11-10 22:07:59","price":18.9824,"volume":25,"bid":18.9723,"ask":18.9924}
{"timestamp":"2018-11-10 22:08:02","price":19.0386,"volume":19,"bid":19.028,"ask":19.0386}
{"timestamp":"2018-11-10 22:08:03","price":18.943,"volume":28,"bid":18.9323,"ask":18.9531}
{"timestamp":"2018-11-10 22:08:05","price":19.0461,"volume":66,"bid":19.0367,"ask":19.0461}
{"timestamp":"2018-11-10 22:08:05","price":19.0688,"volume":7,"bid":19.059,"ask":19.0783}
{"timestamp":"2018-11-10 22:08:06","price":18.978,"volume":6,"bid":18.9682,"ask":18.978}
{"timestamp":"2018-11-10 22:08:15","price":19.0461,"volume":7,"bid":19.0356,"ask":19.056}
{"timestamp":"2018-11-10 22:08:34","price":18.9742,"volume":7,"bid":18.9641,"ask":18.9742}
{"timestamp":"2018-11-10 22:08:39","price":19.0379,"volume":65,"bid":19.0279,"ask":19.0478}
{"timestamp":"2018-11-10 22:08:47","price":19.0222,"volume":7,"bid":19.0127,"ask":19.0315}
{"timestamp":"2018-11-10 22:08:53","price":18.9973,"volume":76,"bid":18.9874,"ask":18.9973}
{"timestamp":"2018-11-10 22:08:54","price":19.024,"volume":4,"bid":19.0136,"ask":19.0341}
{"timestamp":"2018-11-10 22:08:54","price":18.9893,"volume":54,"bid":18.9795,"ask":18.9989}
{"timestamp":"2018-11-10 22:08:55","price":18.926,"volume":3,"bid":18.9154,"ask":18.9347}
{"timestamp":"2018-11-10 22:08:58","price":18.987,"volume":38,"bid":18.9775,"ask":18.987}
{"timestamp":"2018-11-10 22:08:58","price":18.9572,"volume":5,"bid":18.9474,"ask":18.9666}
{"timestamp":"2018-11-10 22:09:09","price":18.9637,"volume":7,"bid":18.9531,"ask":18.972}
{"timestamp":"2018-11-10 22:09:16","price":18.9353,"volume":20,"bid":18.9251,"ask":18.9449}
{"timestamp":"2018-11-10 22:09:21","price":18.8984,"volume":214,"bid":18.8984,"ask":18.9081}
{"timestamp":"2018-11-10 22:09:38","price":18.9046,"volume":164,"bid":18.8932,"ask":18.9046}
{"timestamp":"2018-11-10 22:09:42","price":18.9106,"volume":208,"bid":18.9005,"ask":18.9106}
{"timestamp":"2018-11-10 22:09:49","price":18.806,"volume":326,"bid":18.796,"ask":18.8155}
{"timestamp":"2018-11-10 22:10:07","price":18.8655,"volume":19,"bid":18.8566,"ask":18.875}
{"timestamp":"2018-11-10 22:10:08","price":18.8112,"volume":1640,"bid":18.8112,"ask":18.8209}
{"timestamp":"2018-11-10 22:10:12","price":18.829,"volume":10,"bid":18.8192,"ask":18.8386}
{"timestamp":"2018-11-10 22:10:13","price":18.8132,"volume":32,"bid":18.8029,"ask":18.8231}
{"timestamp":"2018-11-10 22:10:14","price":18.7418,"volume":4,"bid":18.7323,"ask":18.7519}
{"timestamp":"2018-11-10 22:10:19","price":18.7719,"volume":25,"bid":18.7719,"ask":18.7818}
{"timestamp":"2018-11-10 22:10:24","price":18.7791,"volume":5,"bid":18.7678,"ask":18.7791}
{"timestamp":"2018-11-10 22:10:30","price":18.7827,"volume":66,"bid":18.7722,"ask":18.7924}
{"timestamp":"2018-11-10 22:10:30","price":18.738,"volume":425,"bid":18.7281,"ask":18.748}
{"timestamp":"2018-11-10 22:10:31","price":18.6829,"volume":164,"bid":18.6726,"ask":18.6829}
{"timestamp":"2018-11-10 22:10:32","price":18.7194,"volume":10,"bid":18.7083,"ask":18.7194}
{"timestamp":"2018-11-10 22:10:34","price":18.7436,"volume":7,"bid":18.7436,"ask":18.7531}
{"timestamp":"2018-11-10 22:10:35","price":18.7386,"volume":3,"bid":18.7286,"ask":18.7486}
{"timestamp":"2018-11-10 22:10:36","price":18.84,"volume":10,"bid":18.8296,"ask":18.85}
{"timestamp":"2018-11-10 22:10:44","price":18.674,"volume":6,"bid":18.674,"ask":18.683}
{"timestamp":"2018-11-10 22:10:48","price":18.6941,"volume":1,"bid":18.6838,"ask":18.7045}
{"timestamp":"2018-11-10 22:10:49","price":18.7624,"volume":4,"bid":18.7526,"ask":18.7734}
{"timestamp":"2018-11-10 22:10:52","price":18.6694,"volume":33,"bid":18.6595,"ask":18.6694}
{"timestamp":"2018-11-10 22:10:54","price":18.6118,"volume":3107,"bid":18.6019,"ask":18.6118}
{"timestamp":"2018-11-10 22:10:56","price":18.6618,"volume":2,"bid":18.6517,"ask":18.6709}
{"timestamp":"2018-11-10 22:10:58","price":18.5994,"volume":2,"bid":18.5897,"ask":18.6099}
{"timestamp":"2018-11-10 22:11:12","price":18.6217,"volume":3,"bid":18.6217,"ask":18.6316}
{"timestamp":"2018-11-10 22:11:12","price":18.5681,"volume":2,"bid":18.5574,"ask":18.5778}
{"timestamp":"2018-11-10 22:11:13","price":18.6639,"volume":25,"bid":18.6536,"ask":18.6639}
{"timestamp":"2018-11-10 22:11:14","price":18.6205,"volume":2,"bid":18.611,"ask":18.6304}
{"timestamp":"2018-11-10 22:11:18","price":18.6093,"volume":4,"bid":18.5992,"ask":18.6191}
{"timestamp":"2018-11-10 22:11:19","price":18.5891,"volume":8,"bid":18.5799,"ask":18.5997}
{"timestamp":"2018-11-10 22:11:20","price":18.5966,"volume":6,"bid":18.5865,"ask":18.5966}
{"timestamp":"2018-11-10 22:11:23","price":18.6301,"volume":15,"bid":18.6202,"ask":18.6301}
{"timestamp":"2018-11-10 22:11:30","price":18.565,"volume":49,"bid":18.555,"ask":18.5738}
{"timestamp":"2018-11-10 22:11:31","price":18.4493,"volume":9,"bid":18.4398,"ask":18.4601}
{"timestamp":"2018-11-10 22:11:36","price":18.5494,"volume":822,"bid":18.539,"ask":18.5594}
{"timestamp":"2018-11-10 22:11:39","price":18.542,"volume":2,"bid":18.532,"ask":18.5517}
{"timestamp":"2018-11-10 22:11:40","price":18.597,"volume":10,"bid":18.5865,"ask":18.6072}
{"timestamp":"2018-11-10 22:11:44","price":18.559,"volume":846,"bid":18.5491,"ask":18.559}
{"timestamp":"2018-11-10 22:11:45","price":18.6155,"volume":172,"bid":18.6062,"ask":18.6255}
{"timestamp":"2018-11-10 22:11:48","price":18.5553,"volume":174,"bid":18.545,"ask":18.5647}
{"timestamp":"2018-11-10 22:11:50","price":18.6023,"volume":10,"bid":18.5922,"ask":18.6023}
{"timestamp":"2018-11-10 22:11:56","price":18.5587,"volume":4,"bid":18.549,"ask":18.5688}
{"timestamp":"2018-11-10 22:11:57","price":18.5216,"volume":70,"bid":18.5104,"ask":18.5318}
{"timestamp":"2018-11-10 22:11:57","price":18.5451,"volume":6,"bid":18.5355,"ask":18.5548}
{"timestamp":"2018-11-10 22:12:01","price":18.6468,"volume":522,"bid":18.6359,"ask":18.6468}
{"timestamp":"2018-11-10 22:12:01","price":18.5977,"volume":406,"bid":18.5876,"ask":18.6074}
{"timestamp":"2018-11-10 22:12:04","price":18.581,"volume":262,"bid":18.5706,"ask":18.581}
{"timestamp":"2018-11-10 22:12:10","price":18.5897,"volume":12,"bid":18.5804,"ask":18.5897}
{"timestamp":"2018-11-10 22:12:16","price":18.496,"volume":9,"bid":18.4854,"ask":18.5065}
{"timestamp":"2018-11-10 22:12:20","price":18.543,"volume":125,"bid":18.5335,"ask":18.5529}
{"timestamp":"2018-11-10 22:12:32","price":18.4648,"volume":980,"bid":18.454,"ask":18.4744}
{"timestamp":"2018-11-10 22:12:32","price":18.5287,"volume":5,"bid":18.5184,"ask":18.538}
{"timestamp":"2018-11-10 22:12:45","price":18.5481,"volume":6,"bid":18.5391,"ask":18.5481}
{"timestamp":"2018-11-10 22:12:47","price":18.5834,"volume":7,"bid":18.573,"ask":18.5931}
{"timestamp":"2018-11-10 22:12:57","price":18.5096,"volume":667,"bid":18.4991,"ask":18.5198}
{"timestamp":"2018-11-10 22:12:58","price":18.599,"volume":7,"bid":18.5892,"ask":18.6082}
{"timestamp":"2018-11-10 22:13:02","price":18.6217,"volume":7,"bid":18.6113,"ask":18.6313}
{"timestamp":"2018-11-10 22:13:04","price":18.6494,"volume":1035,"bid":18.6392,"ask":18.6494}
{"timestamp":"2018-11-10 22:13:08","price":18.5772,"volume":15,"bid":18.5676,"ask":18.5874}
{"timestamp":"2018-11-10 22:13:25","price":18.7528,"volume":132,"bid":18.7429,"ask":18.7629}
{"timestamp":"2018-11-10 22:13:28","price":18.6396,"volume":7,"bid":18.6299,"ask":18.6494}
{"timestamp":"2018-11-10 22:13:34","price":18.772,"volume":8,"bid":18.7626,"ask":18.7825}
{"timestamp":"2018-11-10 22:13:39","price":18.709,"volume":11,"bid":18.7003,"ask":18.709}
{"timestamp":"2018-11-10 22:13:42","price":18.7601,"volume":12,"bid":18.7601,"ask":18.7702}
{"timestamp":"2018-11-10 22:13:45","price":18.7118,"volume":375,"bid":18.7012,"ask":18.7218}
{"timestamp":"2018-11-10 22:13:47","price":18.7777,"volume":169,"bid":18.7678,"ask":18.7777}
{"timestamp":"2018-11-10 22:13:48","price":18.7678,"volume":820,"bid":18.7582,"ask":18.778}
{"timestamp":"2018-11-10 22:13:50","price":18.7753,"volume":26,"bid":18.7651,"ask":18.7848}
{"timestamp":"2018-11-10 22:13:55","price":18.8792,"volume":292,"bid":18.8792,"ask":18.8889}
{"timestamp":"2018-11-10 22:13:57","price":18.8212,"volume":243,"bid":18.8107,"ask":18.8319}
{"timestamp":"2018-11-10 22:13:59","price":18.8059,"volume":89,"bid":18.7957,"ask":18.815}
{"timestamp":"2018-11-10 22:14:01","price":18.8331,"volume":10,"bid":18.8234,"ask":18.8432}
{"timestamp":"2018-11-10 22:14:01","price":18.8347,"volume":3,"bid":18.8247,"ask":18.8347}
{"timestamp":"2018-11-10 22:14:09","price":18.8353,"volume":1,"bid":18.8251,"ask":18.8353}
{"timestamp":"2018-11-10 22:14:13","price":18.8187,"volume":1,"bid":18.8087,"ask":18.8187}
{"timestamp":"2018-11-10 22:14:15","price":18.8428,"volume":66,"bid":18.8335,"ask":18.8523}
{"timestamp":"2018-11-10 22:14:16","price":18.8441,"volume":20,"bid":18.8343,"ask":18.8547}
{"timestamp":"2018-11-10 22:14:17","price":18.8185,"volume":1,"bid":18.8185,"ask":18.8284}
{"timestamp":"2018-11-10 22:14:19","price":18.926,"volume":365,"bid":18.926,"ask":18.9361}
{"timestamp":"2018-11-10 22:14:20","price":18.9353,"volume":365,"bid":18.9265,"ask":18.9452}
{"timestamp":"2018-11-10 22:14:22","price":18.8521,"volume":73,"bid":18.8408,"ask":18.8521}
{"timestamp":"2018-11-10 22:14:22","price":18.9193,"volume":17,"bid":18.9086,"ask":18.9296}
{"timestamp":"2018-11-10 22:14:23","price":18.9061,"volume":1158,"bid":18.8956,"ask":18.9061}
{"timestamp":"2018-11-10 22:14:26","price":18.8819,"volume":169,"bid":18.8717,"ask":18.8916}
{"timestamp":"2018-11-10 22:14:29","price":18.9009,"volume":255,"bid":18.9009,"ask":18.911}
{"timestamp":"2018-11-10 22:14:30","price":18.8808,"volume":9,"bid":18.8808,"ask":18.8902}
{"timestamp":"2018-11-10 22:14:31","price":18.9431,"volume":27,"bid":18.9334,"ask":18.9431}
{"timestamp":"2018-11-10 22:14:37","price":18.9304,"volume":24,"bid":18.9304,"ask":18.9402}
{"timestamp":"2018-11-10 22:14:48","price":18.966,"volume":42,"bid":18.9565,"ask":18.9762}
{"timestamp":"2018-11-10 22:14:48","price":18.8808,"volume":280,"bid":18.8702,"ask":18.8917}
{"timestamp":"2018-11-10 22:14:54","price":18.9046,"volume":20,"bid":18.8953,"ask":18.9142}
{"timestamp":"2018-11-10 22:14:57","price":18.8929,"volume":60,"bid":18.8929,"ask":18.9028}
{"timestamp":"2018-11-10 22:15:08","price":18.9048,"volume":114,"bid":18.8946,"ask":18.9048}
{"timestamp":"2018-11-10 22:15:13","price":18.9913,"volume":60,"bid":18.981,"ask":19.0015}
{"timestamp":"2018-11-10 22:15:13","price":18.8911,"volume":1,"bid":18.8818,"ask":18.8911}
{"timestamp":"2018-11-10 22:15:17","price":18.8852,"volume":11308,"bid":18.8754,"ask":18.8941}
{"timestamp":"2018-11-10 22:15:18","price":18.8724,"volume":79,"bid":18.8627,"ask":18.8832}
{"timestamp":"2018-11-10 22:15:23","price":18.9421,"volume":6,"bid":18.9317,"ask":18.9528}
{"timestamp":"2018-11-10 22:15:24","price":18.9421,"volume":7,"bid":18.9324,"ask":18.9421}
{"timestamp":"2018-11-10 22:15:31","price":18.9068,"volume":30,"bid":18.8973,"ask":18.9173}
{"timestamp":"2018-11-10 22:15:33","price":18.9258,"volume":25,"bid":18.9164,"ask":18.9258}
{"timestamp":"2018-11-10 22:15:34","price":18.8764,"volume":7,"bid":18.8663,"ask":18.8868}
{"timestamp":"2018-11-10 22:15:38","price":18.9309,"volume":5,"bid":18.9205,"ask":18.9414}
{"timestamp":"2018-11-10 22:15:51","price":18.9998,"volume":31,"bid":18.9897,"ask":18.9998}
{"timestamp":"2018-11-10 22:15:51","price":18.9373,"volume":85,"bid":18.9373,"ask":18.9478}
{"timestamp":"2018-11-10 22:16:03","price":19.0176,"volume":39,"bid":19.0073,"ask":19.0176}
{"timestamp":"2018-11-10 22:16:04","price":19.0612,"volume":6,"bid":19.0507,"ask":19.0612}
{"timestamp":"2018-11-10 22:16:04","price":19.0286,"volume":35,"bid":19.0286,"ask":19.0388}
{"timestamp":"2018-11-10 22:16:04","price":19.0108,"volume":203,"bid":19.0108,"ask":19.0204}
{"timestamp":"2018-11-10 22:16:11","price":18.9498,"volume":29,"bid":18.9399,"ask":18.9498}
{"timestamp":"2018-11-10 22:16:15","price":19.0097,"volume":10,"bid":18.9999,"ask":19.0097}
{"timestamp":"2018-11-10 22:16:40","price":18.9239,"volume":14,"bid":18.9239,"ask":18.9333}
{"timestamp":"2018-11-10 22:16:41","price":18.8709,"volume":24,"bid":18.8709,"ask":18.881}
{"timestamp":"2018-11-10 22:16:44","price":18.89,"volume":10,"bid":18.8809,"ask":18.89}
{"timestamp":"2018-11-10 22:16:45","price":18.917,"volume":10,"bid":18.9081,"ask":18.9271}
{"timestamp":"2018-11-10 22:16:46","price":18.9613,"volume":66,"bid":18.9518,"ask":18.9711}
{"timestamp":"2018-11-10 22:16:46","price":18.9302,"volume":4,"bid":18.9194,"ask":18.9302}
{"timestamp":"2018-11-10 22:16:49","price":18.9215,"volume":65,"bid":18.9113,"ask":18.9313}
{"timestamp":"2018-11-10 22:16:53","price":18.9541,"volume":10,"bid":18.9457,"ask":18.9541}
{"timestamp":"2018-11-10 22:16:53","price":18.9234,"volume":4,"bid":18.914,"ask":18.9341}
{"timestamp":"2018-11-10 22:16:55","price":18.8784,"volume":145,"bid":18.868,"ask":18.8881}
{"timestamp":"2018-11-10 22:17:15","price":18.8692,"volume":1,"bid":18.859,"ask":18.8789}
{"timestamp":"2018-11-10 22:17:16","price":18.8952,"volume":147,"bid":18.885,"ask":18.9065}
{"timestamp":"2018-11-10 22:17:27","price":18.924,"volume":65,"bid":18.9145,"ask":18.934}
{"timestamp":"2018-11-10 22:17:29","price":18.8669,"volume":65,"bid":18.8571,"ask":18.8669}
{"timestamp":"2018-11-10 22:17:34","price":18.8567,"volume":10,"bid":18.8465,"ask":18.8673}
{"timestamp":"2018-11-10 22:17:34","price":18.908,"volume":30,"bid":18.8969,"ask":18.9181}
{"timestamp":"2018-11-10 22:17:35","price":18.8632,"volume":5,"bid":18.8527,"ask":18.8733}
{"timestamp":"2018-11-10 22:17:55","price":18.9418,"volume":714,"bid":18.932,"ask":18.9418}
{"timestamp":"2018-11-10 22:18:00","price":18.9241,"volume":21,"bid":18.9144,"ask":18.9338}
{"timestamp":"2018-11-10 22:18:07","price":18.919,"volume":10,"bid":18.919,"ask":18.9289}
{"timestamp":"2018-11-10 22:18:08","price":18.8408,"volume":337,"bid":18.8315,"ask":18.8509}
{"timestamp":"2018-11-10 22:18:12","price":18.8228,"volume":14,"bid":18.813,"ask":18.833}
{"timestamp":"2018-11-10 22:18:13","price":18.8579,"volume":7,"bid":18.8478,"ask":18.8579}
{"timestamp":"2018-11-10 22:18:38","price":18.9107,"volume":171,"bid":18.9014,"ask":18.9107}
{"timestamp":"2018-11-10 22:19:25","price":18.8654,"volume":19,"bid":18.8561,"ask":18.8654}
{"timestamp":"2018-11-10 22:19:41","price":18.9253,"volume":7,"bid":18.9164,"ask":18.9253}
{"timestamp":"2018-11-10 22:19:51","price":18.8711,"volume":49,"bid":18.8607,"ask":18.8808}
{"timestamp":"2018-11-10 22:19:52","price":18.9037,"volume":9,"bid":18.8945,"ask":18.9145}
{"timestamp":"2018-11-10 22:19:53","price":18.8803,"volume":8,"bid":18.8706,"ask":18.8906}
{"timestamp":"2018-11-10 22:19:58","price":18.9432,"volume":16,"bid":18.9333,"ask":18.9532}
{"timestamp":"2018-11-10 22:20:01","price":18.9068,"volume":35,"bid":18.8963,"ask":18.9169}
{"timestamp":"2018-11-10 22:20:01","price":18.928,"volume":3,"bid":18.9173,"ask":18.928}
{"timestamp":"2018-11-10 22:20:03","price":18.9371,"volume":17,"bid":18.9264,"ask":18.9475}
{"timestamp":"2018-11-10 22:20:07","price":18.9392,"volume":7,"bid":18.9294,"ask":18.9392}
{"timestamp":"2018-11-10 22:20:17","price":18.953,"volume":147,"bid":18.9428,"ask":18.9629}
{"timestamp":"2018-11-10 22:20:22","price":18.9569,"volume":9,"bid":18.9463,"ask":18.9569}
{"timestamp":"2018-11-10 22:20:35","price":18.9603,"volume":24,"bid":18.9501,"ask":18.9603}
{"timestamp":"2018-11-10 22:20:41","price":19.0266,"volume":591,"bid":19.0171,"ask":19.0266}
{"timestamp":"2018-11-10 22:20:47","price":19.0028,"volume":19,"bid":18.9927,"ask":19.0028}
{"timestamp":"2018-11-10 22:21:07","price":19.0125,"volume":5,"bid":19.0022,"ask":19.0223}
{"timestamp":"2018-11-10 22:21:08","price":18.9425,"volume":758,"bid":18.932,"ask":18.952}
{"timestamp":"2018-11-10 22:21:18","price":18.9356,"volume":7,"bid":18.9256,"ask":18.9458}
{"timestamp":"2018-11-10 22:21:18","price":18.8693,"volume":34,"bid":18.8693,"ask":18.88}
{"timestamp":"2018-11-10 22:21:24","price":18.9695,"volume":7,"bid":18.9593,"ask":18.9789}
{"timestamp":"2018-11-10 22:21:29","price":18.9384,"volume":4,"bid":18.9283,"ask":18.9384}
{"timestamp":"2018-11-10 22:21:31","price":18.9981,"volume":155,"bid":18.9981,"ask":19.0085}
{"timestamp":"2018-11-10 22:21:34","price":19.04,"volume":6,"bid":19.04,"ask":19.0506}
{"timestamp":"2018-11-10 22:21:38","price":19.0586,"volume":26,"bid":19.0496,"ask":19.0586}
{"timestamp":"2018-11-10 22:21:38","price":19.0019,"volume":6,"bid":18.9915,"ask":19.0019}
{"timestamp":"2018-11-10 22:21:39","price":18.918,"volume":4,"bid":18.9083,"ask":18.918}
{"timestamp":"2018-11-10 22:21:56","price":19.0255,"volume":5,"bid":19.0149,"ask":19.0359}
{"timestamp":"2018-11-10 22:22:01","price":18.9914,"volume":4,"bid":18.9807,"ask":19.0012}
{"timestamp":"2018-11-10 22:22:07","price":18.9859,"volume":14,"bid":18.9859,"ask":18.9963}
{"timestamp":"2018-11-10 22:22:16","price":19.0736,"volume":10,"bid":19.0621,"ask":19.0834}
{"timestamp":"2018-11-10 22:22:29","price":18.9418,"volume":35,"bid":18.9311,"ask":18.9526}
{"timestamp":"2018-11-10 22:22:43","price":18.9763,"volume":1312,"bid":18.9656,"ask":18.9763}
{"timestamp":"2018-11-10 22:22:58","price":18.9879,"volume":14,"bid":18.9879,"ask":18.9971}
{"timestamp":"2018-11-10 22:22:59","price":18.9438,"volume":20,"bid":18.9331,"ask":18.9541}
{"timestamp":"2018-11-10 22:23:06","price":19.0051,"volume":14,"bid":18.9959,"ask":19.0051}
{"timestamp":"2018-11-10 22:23:12","price":18.9639,"volume":22,"bid":18.9533,"ask":18.9738}
{"timestamp":"2018-11-10 22:23:36","price":18.967,"volume":820,"bid":18.9572,"ask":18.977}
{"timestamp":"2018-11-10 22:23:54","price":18.9543,"volume":131,"bid":18.9444,"ask":18.964}
{"timestamp":"2018-11-10 22:24:06","price":19.0321,"volume":53,"bid":19.0221,"ask":19.0411}
{"timestamp":"2018-11-10 22:24:08","price":18.9885,"volume":112,"bid":18.9781,"ask":18.9885}
{"timestamp":"2018-11-10 22:24:44","price":19.0267,"volume":65,"bid":19.0164,"ask":19.0361}
{"timestamp":"2018-11-10 22:24:57","price":18.8775,"volume":105,"bid":18.8678,"ask":18.8775}
{"timestamp":"2018-11-10 22:24:59","price":18.9332,"volume":10,"bid":18.9237,"ask":18.9431}
{"timestamp":"2018-11-10 22:25:02","price":18.9444,"volume":5,"bid":18.9444,"ask":18.954}
{"timestamp":"2018-11-10 22:25:09","price":18.9347,"volume":9,"bid":18.9239,"ask":18.9446}
{"timestamp":"2018-11-10 22:25:13","price":18.981,"volume":3,"bid":18.981,"ask":18.9902}
{"timestamp":"2018-11-10 22:25:22","price":18.9539,"volume":4,"bid":18.9432,"ask":18.964}
{"timestamp":"2018-11-10 22:25:32","price":18.9335,"volume":22,"bid":18.9227,"ask":18.9434}
{"timestamp":"2018-11-10 22:25:56","price":18.8896,"volume":10,"bid":18.8792,"ask":18.8997}
{"timestamp":"2018-11-10 22:26:00","price":18.9686,"volume":65,"bid":18.9593,"ask":18.9686}
{"timestamp":"2018-11-10 22:26:17","price":18.8955,"volume":20,"bid":18.8853,"ask":18.8955}
{"timestamp":"2018-11-10 22:26:21","price":18.8756,"volume":1,"bid":18.8659,"ask":18.8756}
{"timestamp":"2018-11-10 22:26:22","price":18.9377,"volume":115,"bid":18.9278,"ask":18.9475}
{"timestamp":"2018-11-10 22:26:24","price":18.8861,"volume":119,"bid":18.8759,"ask":18.8946}
{"timestamp":"2018-11-10 22:26:25","price":18.9405,"volume":122,"bid":18.9309,"ask":18.9405}
{"timestamp":"2018-11-10 22:26:30","price":18.921,"volume":43,"bid":18.911,"ask":18.9309}
{"timestamp":"2018-11-10 22:26:32","price":18.8581,"volume":110,"bid":18.8581,"ask":18.8679}
{"timestamp":"2018-11-10 22:26:42","price":18.9271,"volume":12,"bid":18.917,"ask":18.9372}
{"timestamp":"2018-11-10 22:26:42","price":18.9058,"volume":20,"bid":18.8955,"ask":18.9148}
{"timestamp":"2018-11-10 22:26:45","price":18.9423,"volume":138,"bid":18.9322,"ask":18.9516}
{"timestamp":"2018-11-10 22:26:46","price":18.849,"volume":65,"bid":18.8388,"ask":18.8589}
{"timestamp":"2018-11-10 22:26:55","price":18.8448,"volume":59,"bid":18.8349,"ask":18.8553}
{"timestamp":"2018-11-10 22:27:04","price":18.796,"volume":1193,"bid":18.796,"ask":18.8057}
{"timestamp":"2018-11-10 22:27:06","price":18.8369,"volume":4,"bid":18.827,"ask":18.8471}
{"timestamp":"2018-11-10 22:27:22","price":18.8551,"volume":73,"bid":18.8454,"ask":18.8646}
{"timestamp":"2018-11-10 22:27:22","price":18.8516,"volume":4,"bid":18.8423,"ask":18.8615}
{"timestamp":"2018-11-10 22:27:24","price":18.779,"volume":3,"bid":18.7688,"ask":18.7885}
{"timestamp":"2018-11-10 22:27:39","price":18.8312,"volume":20,"bid":18.822,"ask":18.8312}
{"timestamp":"2018-11-10 22:27:53","price":18.8013,"volume":17,"bid":18.7922,"ask":18.811}
{"timestamp":"2018-11-10 22:27:56","price":18.8017,"volume":656,"bid":18.7919,"ask":18.8116}
{"timestamp":"2018-11-10 22:27:59","price":18.8547,"volume":160,"bid":18.8449,"ask":18.8547}
{"timestamp":"2018-11-10 22:28:06","price":18.8616,"volume":23,"bid":18.8616,"ask":18.8721}
{"timestamp":"2018-11-10 22:28:11","price":18.7982,"volume":26,"bid":18.7982,"ask":18.8077}
{"timestamp":"2018-11-10 22:28:13","price":18.8712,"volume":10,"bid":18.8611,"ask":18.881}
{"timestamp":"2018-11-10 22:28:19","price":18.9062,"volume":263,"bid":18.9062,"ask":18.9167}
{"timestamp":"2018-11-10 22:28:48","price":18.8336,"volume":7,"bid":18.8236,"ask":18.8336}
{"timestamp":"2018-11-10 22:28:53","price":18.8359,"volume":4,"bid":18.8255,"ask":18.846}
{"timestamp":"2018-11-10 22:28:57","price":18.8728,"volume":153,"bid":18.8626,"ask":18.8833}
{"timestamp":"2018-11-10 22:29:00","price":18.9084,"volume":4,"bid":18.8987,"ask":18.9178}
{"timestamp":"2018-11-10 22:29:07","price":18.9539,"volume":8,"bid":18.9449,"ask":18.9642}
{"timestamp":"2018-11-10 22:29:15","price":18.8711,"volume":3,"bid":18.8711,"ask":18.8818}
{"timestamp":"2018-11-10 22:29:15","price":18.8781,"volume":4,"bid":18.8682,"ask":18.8871}
{"timestamp":"2018-11-10 22:29:16","price":18.8603,"volume":5,"bid":18.8511,"ask":18.8708}
{"timestamp":"2018-11-10 22:29:20","price":18.8698,"volume":16,"bid":18.8604,"ask":18.88}
{"timestamp":"2018-11-10 22:29:20","price":18.8927,"volume":5,"bid":18.8837,"ask":18.8927}
{"timestamp":"2018-11-10 22:29:30","price":18.8741,"volume":66,"bid":18.8644,"ask":18.8741}
{"timestamp":"2018-11-10 22:29:42","price":18.823,"volume":23,"bid":18.823,"ask":18.8316}
{"timestamp":"2018-11-10 22:29:48","price":18.9074,"volume":15,"bid":18.8979,"ask":18.9177}
{"timestamp":"2018-11-10 22:30:15","price":18.8775,"volume":10,"bid":18.8678,"ask":18.8871}
{"timestamp":"2018-11-10 22:30:17","price":18.9599,"volume":186,"bid":18.9599,"ask":18.9698}
{"timestamp":"2018-11-10 22:30:33","price":18.9559,"volume":65,"bid":18.9459,"ask":18.966}
{"timestamp":"2018-11-10 22:31:03","price":19.0062,"volume":29,"bid":18.9969,"ask":19.0062}
{"timestamp":"2018-11-10 22:31:04","price":18.9134,"volume":2,"bid":18.9134,"ask":18.923}
{"timestamp":"2018-11-10 22:31:11","price":18.9999,"volume":5,"bid":18.9903,"ask":18.9999}
{"timestamp":"2018-11-10 22:31:13","price":18.9706,"volume":164,"bid":18.9603,"ask":18.9801}
{"timestamp":"2018-11-10 22:31:15","price":18.962,"volume":7,"bid":18.9517,"ask":18.9719}
{"timestamp":"2018-11-10 22:31:29","price":19.0042,"volume":4,"bid":18.9941,"ask":19.0042}
{"timestamp":"2018-11-10 22:31:29","price":18.9818,"volume":43,"bid":18.9818,"ask":18.9922}
{"timestamp":"2018-11-10 22:31:31","price":18.9616,"volume":79,"bid":18.952,"ask":18.9714}
{"timestamp":"2018-11-10 22:31:50","price":19.0091,"volume":32,"bid":18.9983,"ask":19.0091}
{"timestamp":"2018-11-10 22:31:52","price":18.966,"volume":2833,"bid":18.9565,"ask":18.966}
{"timestamp":"2018-11-10 22:32:17","price":19.1286,"volume":627,"bid":19.1191,"ask":19.1286}
{"timestamp":"2018-11-10 22:32:23","price":19.0047,"volume":66,"bid":18.9953,"ask":19.0147}
{"timestamp":"2018-11-10 22:32:26","price":19.0283,"volume":4,"bid":19.0185,"ask":19.039}
{"timestamp":"2018-11-10 22:32:31","price":18.9424,"volume":51,"bid":18.9323,"ask":18.9518}
{"timestamp":"2018-11-10 22:32:38","price":18.9839,"volume":656,"bid":18.9744,"ask":18.9942}
{"timestamp":"2018-11-10 22:32:58","price":18.976,"volume":24,"bid":18.9667,"ask":18.976}
{"timestamp":"2018-11-10 22:33:09","price":18.969,"volume":29,"bid":18.959,"ask":18.9794}
{"timestamp":"2018-11-10 22:33:09","price":18.9694,"volume":23,"bid":18.9586,"ask":18.9797}
{"timestamp":"2018-11-10 22:33:09","price":18.9845,"volume":161,"bid":18.9744,"ask":18.9945}
{"timestamp":"2018-11-10 22:33:10","price":19.0434,"volume":3,"bid":19.0338,"ask":19.0532}
{"timestamp":"2018-11-10 22:33:20","price":19.0315,"volume":4,"bid":19.0221,"ask":19.0315}
{"timestamp":"2018-11-10 22:33:31","price":18.9875,"volume":175,"bid":18.9765,"ask":18.9971}
{"timestamp":"2018-11-10 22:33:36","price":19.0606,"volume":4,"bid":19.05,"ask":19.0606}
{"timestamp":"2018-11-10 22:33:40","price":19.0006,"volume":327,"bid":18.9911,"ask":19.012}
{"timestamp":"2018-11-10 22:33:42","price":19.0646,"volume":735,"bid":19.055,"ask":19.0746}
{"timestamp":"2018-11-10 22:33:44","price":19.1086,"volume":31,"bid":19.0985,"ask":19.1086}
{"timestamp":"2018-11-10 22:33:56","price":18.9774,"volume":365,"bid":18.9669,"ask":18.9774}
{"timestamp":"2018-11-10 22:34:05","price":19.0409,"volume":22,"bid":19.0309,"ask":19.052}
{"timestamp":"2018-11-10 22:34:06","price":19.107,"volume":10,"bid":19.0978,"ask":19.1163}
{"timestamp":"2018-11-10 22:34:10","price":19.0153,"volume":29,"bid":19.0052,"ask":19.0153}
{"timestamp":"2018-11-10 22:34:14","price":19.1328,"volume":65,"bid":19.122,"ask":19.1432}
{"timestamp":"2018-11-10 22:34:23","price":19.0145,"volume":10,"bid":19.0052,"ask":19.0245}
{"timestamp":"2018-11-10 22:34:26","price":19.0515,"volume":9,"bid":19.0515,"ask":19.0625}
{"timestamp":"2018-11-10 22:34:28","price":19.0442,"volume":328,"bid":19.0342,"ask":19.0546}
{"timestamp":"2018-11-10 22:34:31","price":19.0092,"volume":11,"bid":18.9978,"ask":19.0092}
{"timestamp":"2018-11-10 22:34:46","price":19.1136,"volume":38,"bid":19.103,"ask":19.1239}
{"timestamp":"2018-11-10 22:34:54","price":18.9765,"volume":1,"bid":18.9765,"ask":18.987}
{"timestamp":"2018-11-10 22:34:54","price":19.0528,"volume":12,"bid":19.0425,"ask":19.0621}
{"timestamp":"2018-11-10 22:35:13","price":19.0346,"volume":365,"bid":19.0237,"ask":19.0346}
{"timestamp":"2018-11-10 22:35:13","price":19.0146,"volume":120,"bid":19.0046,"ask":19.0237}
{"timestamp":"2018-11-10 22:35:57","price":19.0254,"volume":168,"bid":19.0155,"ask":19.0363}
{"timestamp":"2018-11-10 22:36:01","price":18.9603,"volume":3,"bid":18.9504,"ask":18.9692}
{"timestamp":"2018-11-10 22:36:11","price":19.038,"volume":328,"bid":19.0276,"ask":19.0486}
{"timestamp":"2018-11-10 22:36:32","price":19.0121,"volume":6,"bid":19.0014,"ask":19.0121}
{"timestamp":"2018-11-10 22:36:41","price":19.007,"volume":365,"bid":19.007,"ask":19.0162}
{"timestamp":"2018-11-10 22:36:45","price":19.0297,"volume":6,"bid":19.0297,"ask":19.04}
{"timestamp":"2018-11-10 22:36:45","price":18.9948,"volume":26,"bid":18.9852,"ask":18.9948}
{"timestamp":"2018-11-10 22:36:47","price":19.0523,"volume":52,"bid":19.0419,"ask":19.0622}
{"timestamp":"2018-11-10 22:37:11","price":19.049,"volume":80,"bid":19.039,"ask":19.049}
{"timestamp":"2018-11-10 22:37:27","price":19.0912,"volume":15,"bid":19.0912,"ask":19.1021}
{"timestamp":"2018-11-10 22:37:45","price":19.0864,"volume":215,"bid":19.0864,"ask":19.0972}
{"timestamp":"2018-11-10 22:37:46","price":19.0808,"volume":69,"bid":19.0709,"ask":19.0913}
{"timestamp":"2018-11-10 22:38:11","price":19.0696,"volume":4,"bid":19.0602,"ask":19.0801}
{"timestamp":"2018-11-10 22:38:12","price":19.0189,"volume":59,"bid":19.0097,"ask":19.0189}
{"timestamp":"2018-11-10 22:38:15","price":19.0056,"volume":5,"bid":18.9948,"ask":19.0154}
{"timestamp":"2018-11-10 22:38:16","price":19.0838,"volume":22,"bid":19.0739,"ask":19.0838}
{"timestamp":"2018-11-10 22:38:17","price":19.0645,"volume":365,"bid":19.0645,"ask":19.0742}
{"timestamp":"2018-11-10 22:38:24","price":19.0325,"volume":65,"bid":19.0226,"ask":19.0422}
{"timestamp":"2018-11-10 22:38:41","price":19.051,"volume":485,"bid":19.0413,"ask":19.061}
{"timestamp":"2018-11-10 22:38:50","price":18.9761,"volume":7,"bid":18.9655,"ask":18.9853}
{"timestamp":"2018-11-10 22:38:53","price":19.0926,"volume":940,"bid":19.0824,"ask":19.1033}
{"timestamp":"2018-11-10 22:39:14","price":18.9262,"volume":5,"bid":18.9162,"ask":18.9363}
{"timestamp":"2018-11-10 22:39:53","price":18.9889,"volume":13,"bid":18.9782,"ask":18.9999}
{"timestamp":"2018-11-10 22:40:38","price":19.0329,"volume":328,"bid":19.0224,"ask":19.0433}
{"timestamp":"2018-11-10 22:40:42","price":18.9867,"volume":44,"bid":18.9774,"ask":18.9965}
{"timestamp":"2018-11-10 22:40:50","price":18.9853,"volume":65,"bid":18.9751,"ask":18.9853}
{"timestamp":"2018-11-10 22:40:53","price":19.0023,"volume":65,"bid":18.9922,"ask":19.0023}
{"timestamp":"2018-11-10 22:41:20","price":18.9808,"volume":147,"bid":18.9708,"ask":18.9902}
{"timestamp":"2018-11-10 22:41:20","price":19.0747,"volume":4,"bid":19.0747,"ask":19.0853}
{"timestamp":"2018-11-10 22:41:41","price":18.9332,"volume":26,"bid":18.9235,"ask":18.9432}
{"timestamp":"2018-11-10 22:42:30","price":19.0781,"volume":6,"bid":19.0781,"ask":19.0889}
{"timestamp":"2018-11-10 22:42:34","price":19.018,"volume":9,"bid":19.009,"ask":19.028}
{"timestamp":"2018-11-10 22:42:42","price":19.1145,"volume":6,"bid":19.1048,"ask":19.1145}
{"timestamp":"2018-11-10 22:42:42","price":19.0374,"volume":4,"bid":19.0285,"ask":19.048}
{"timestamp":"2018-11-10 22:42:43","price":18.9982,"volume":10,"bid":18.9875,"ask":18.9982}
{"timestamp":"2018-11-10 22:42:46","price":19.0338,"volume":39,"bid":19.0338,"ask":19.0433}
{"timestamp":"2018-11-10 22:42:48","price":19.1208,"volume":5,"bid":19.1116,"ask":19.1303}
{"timestamp":"2018-11-10 22:42:52","price":19.0657,"volume":166,"bid":19.0552,"ask":19.0657}
{"timestamp":"2018-11-10 22:43:01","price":19.0513,"volume":42,"bid":19.0408,"ask":19.0614}
{"timestamp":"2018-11-10 22:43:18","price":19.104,"volume":7,"bid":19.0942,"ask":19.114}
{"timestamp":"2018-11-10 22:43:19","price":19.0308,"volume":6,"bid":19.021,"ask":19.0412}
{"timestamp":"2018-11-10 22:43:21","price":19.0311,"volume":40,"bid":19.0214,"ask":19.0311}
{"timestamp":"2018-11-10 22:43:25","price":19.0566,"volume":4,"bid":19.0465,"ask":19.0566}
{"timestamp":"2018-11-10 22:43:26","price":19.0655,"volume":122,"bid":19.0549,"ask":19.0755}
{"timestamp":"2018-11-10 22:43:34","price":19.092,"volume":23,"bid":19.0822,"ask":19.1014}
{"timestamp":"2018-11-10 22:43:36","price":19.0349,"volume":872,"bid":19.0253,"ask":19.0349}
{"timestamp":"2018-11-10 22:43:49","price":19.1042,"volume":4,"bid":19.0932,"ask":19.1132}
{"timestamp":"2018-11-10 22:44:01","price":19.1204,"volume":1354,"bid":19.111,"ask":19.1305}
{"timestamp":"2018-11-10 22:44:03","price":19.1366,"volume":92,"bid":19.1263,"ask":19.1468}
{"timestamp":"2018-11-10 22:44:04","price":19.1968,"volume":43,"bid":19.1968,"ask":19.2079}
{"timestamp":"2018-11-10 22:44:29","price":19.0731,"volume":10,"bid":19.0634,"ask":19.0829}
{"timestamp":"2018-11-10 22:44:32","price":19.094,"volume":3,"bid":19.0838,"ask":19.1031}
{"timestamp":"2018-11-10 22:44:33","price":19.1808,"volume":328,"bid":19.1808,"ask":19.1906}
{"timestamp":"2018-11-10 22:45:10","price":19.0269,"volume":38,"bid":19.0172,"ask":19.0269}
{"timestamp":"2018-11-10 22:45:29","price":19.1319,"volume":131,"bid":19.1226,"ask":19.1422}
{"timestamp":"2018-11-10 22:45:31","price":19.0867,"volume":3,"bid":19.0775,"ask":19.0964}
{"timestamp":"2018-11-10 22:45:33","price":19.0146,"volume":10,"bid":19.0041,"ask":19.0243}
{"timestamp":"2018-11-10 22:45:40","price":19.0621,"volume":38,"bid":19.0621,"ask":19.0719}
{"timestamp":"2018-11-10 22:45:46","price":19.0491,"volume":79,"bid":19.0389,"ask":19.0595}
{"timestamp":"2018-11-10 22:45:51","price":19.0167,"volume":263,"bid":19.0061,"ask":19.0271}
{"timestamp":"2018-11-10 22:45:53","price":19.056,"volume":7,"bid":19.0458,"ask":19.0653}
{"timestamp":"2018-11-10 22:46:13","price":19.0463,"volume":20,"bid":19.0362,"ask":19.0463}
{"timestamp":"2018-11-10 22:46:45","price":19.0823,"volume":35,"bid":19.0723,"ask":19.0914}
{"timestamp":"2018-11-10 22:47:21","price":19.0422,"volume":4,"bid":19.0319,"ask":19.0527}
{"timestamp":"2018-11-10 22:47:28","price":19.0678,"volume":6,"bid":19.0579,"ask":19.0778}
{"timestamp":"2018-11-10 22:47:46","price":18.9769,"volume":402,"bid":18.9663,"ask":18.9873}
{"timestamp":"2018-11-10 22:47:53","price":19.02,"volume":24,"bid":19.0099,"ask":19.0304}
{"timestamp":"2018-11-10 22:47:55","price":19.0054,"volume":30,"bid":18.9955,"ask":19.0157}
{"timestamp":"2018-11-10 22:48:00","price":19.0717,"volume":3,"bid":19.0603,"ask":19.0807}
{"timestamp":"2018-11-10 22:48:00","price":19.112,"volume":24,"bid":19.102,"ask":19.112}
{"timestamp":"2018-11-10 22:48:01","price":19.0631,"volume":11,"bid":19.0536,"ask":19.0631}
{"timestamp":"2018-11-10 22:48:01","price":19.0702,"volume":99,"bid":19.061,"ask":19.0804}
{"timestamp":"2018-11-10 22:48:08","price":19.1016,"volume":10,"bid":19.1016,"ask":19.1113}
{"timestamp":"2018-11-10 22:48:25","price":19.1295,"volume":215,"bid":19.1189,"ask":19.1295}
{"timestamp":"2018-11-10 22:48:36","price":19.1023,"volume":656,"bid":19.1023,"ask":19.1126}
{"timestamp":"2018-11-10 22:48:47","price":19.1256,"volume":6,"bid":19.115,"ask":19.1256}
{"timestamp":"2018-11-10 22:48:49","price":19.1363,"volume":9,"bid":19.1267,"ask":19.1462}
{"timestamp":"2018-11-10 22:48:52","price":19.1651,"volume":158,"bid":19.1548,"ask":19.1758}
{"timestamp":"2018-11-10 22:48:54","price":19.0733,"volume":323,"bid":19.0638,"ask":19.0831}
{"timestamp":"2018-11-10 22:48:56","price":19.0977,"volume":33,"bid":19.0875,"ask":19.1078}
{"timestamp":"2018-11-10 22:49:04","price":19.0965,"volume":12,"bid":19.0965,"ask":19.1071}
{"timestamp":"2018-11-10 22:49:04","price":19.086,"volume":20,"bid":19.086,"ask":19.0957}
{"timestamp":"2018-11-10 22:49:04","price":19.0975,"volume":20,"bid":19.0877,"ask":19.1071}
{"timestamp":"2018-11-10 22:50:16","price":19.0795,"volume":3,"bid":19.0795,"ask":19.0894}
{"timestamp":"2018-11-10 22:50:18","price":19.1278,"volume":60,"bid":19.118,"ask":19.1278}
{"timestamp":"2018-11-10 22:51:13","price":19.0271,"volume":230,"bid":19.0178,"ask":19.0362}
{"timestamp":"2018-11-10 22:51:17","price":19.0162,"volume":3,"bid":19.0067,"ask":19.0263}
{"timestamp":"2018-11-10 22:51:44","price":19.113,"volume":20,"bid":19.1033,"ask":19.1232}
{"timestamp":"2018-11-10 22:51:57","price":19.1333,"volume":10,"bid":19.1243,"ask":19.1333}
{"timestamp":"2018-11-10 22:52:06","price":19.0432,"volume":449,"bid":19.0334,"ask":19.0531}
{"timestamp":"2018-11-10 22:52:11","price":19.075,"volume":143,"bid":19.0655,"ask":19.0855}
{"timestamp":"2018-11-10 22:52:12","price":19.0619,"volume":33,"bid":19.0515,"ask":19.0722}
{"timestamp":"2018-11-10 22:52:17","price":19.0549,"volume":36,"bid":19.0446,"ask":19.0647}
{"timestamp":"2018-11-10 22:52:42","price":19.0546,"volume":176,"bid":19.0443,"ask":19.0546}
{"timestamp":"2018-11-10 22:53:02","price":19.0239,"volume":3,"bid":19.0127,"ask":19.0343}
{"timestamp":"2018-11-10 22:53:04","price":18.957,"volume":7,"bid":18.9482,"ask":18.9675}
{"timestamp":"2018-11-10 22:53:17","price":18.977,"volume":25,"bid":18.9672,"ask":18.9869}
{"timestamp":"2018-11-10 22:53:17","price":19.0383,"volume":7,"bid":19.0283,"ask":19.0474}
{"timestamp":"2018-11-10 22:53:17","price":19.0285,"volume":25,"bid":19.0193,"ask":19.0386}
{"timestamp":"2018-11-10 22:53:22","price":18.9641,"volume":4,"bid":18.9533,"ask":18.9641}
{"timestamp":"2018-11-10 22:53:26","price":18.9776,"volume":7,"bid":18.9666,"ask":18.9776}
{"timestamp":"2018-11-10 22:53:33","price":19.0815,"volume":4,"bid":19.0713,"ask":19.0921}
{"timestamp":"2018-11-10 22:54:15","price":19.0022,"volume":17,"bid":19.0022,"ask":19.012}
{"timestamp":"2018-11-10 22:55:14","price":18.9672,"volume":11,"bid":18.9563,"ask":18.9776}
{"timestamp":"2018-11-10 22:55:24","price":18.9929,"volume":7,"bid":18.9832,"ask":18.9929}
{"timestamp":"2018-11-10 22:55:30","price":18.9662,"volume":138,"bid":18.9662,"ask":18.9766}
{"timestamp":"2018-11-10 22:55:38","price":19.0014,"volume":7,"bid":18.9915,"ask":19.011}
{"timestamp":"2018-11-10 22:55:57","price":18.9384,"volume":127,"bid":18.9276,"ask":18.9384}
{"timestamp":"2018-11-10 22:56:12","price":19.0362,"volume":32,"bid":19.0255,"ask":19.0459}
{"timestamp":"2018-11-10 22:57:43","price":19.0221,"volume":643,"bid":19.0121,"ask":19.032}
{"timestamp":"2018-11-10 22:57:58","price":19.0378,"volume":10,"bid":19.0378,"ask":19.0476}
{"timestamp":"2018-11-10 22:58:12","price":19.0151,"volume":268,"bid":19.0151,"ask":19.0245}
{"timestamp":"2018-11-10 22:59:03","price":19.0004,"volume":7,"bid":18.9911,"ask":19.0004}
{"timestamp":"2018-11-10 22:59:11","price":19.0279,"volume":112,"bid":19.0174,"ask":19.0375}
{"timestamp":"2018-11-10 22:59:26","price":19.0595,"volume":922,"bid":19.0493,"ask":19.0696}
{"timestamp":"2018-11-10 23:01:06","price":18.9697,"volume":50,"bid":18.9602,"ask":18.9697}
{"timestamp":"2018-11-10 23:01:08","price":18.9046,"volume":21,"bid":18.8947,"ask":18.9143}
{"timestamp":"2018-11-10 23:01:17","price":18.9707,"volume":32,"bid":18.9707,"ask":18.9813}
{"timestamp":"2018-11-10 23:01:24","price":18.8833,"volume":32,"bid":18.8724,"ask":18.8932}
{"timestamp":"2018-11-10 23:01:44","price":18.9279,"volume":28,"bid":18.9185,"ask":18.9381}
{"timestamp":"2018-11-10 23:01:59","price":18.9071,"volume":3,"bid":18.8977,"ask":18.9174}
{"timestamp":"2018-11-10 23:02:23","price":18.9425,"volume":820,"bid":18.9329,"ask":18.9425}
{"timestamp":"2018-11-10 23:02:37","price":18.8721,"volume":129,"bid":18.862,"ask":18.8826}
{"timestamp":"2018-11-10 23:02:54","price":18.8622,"volume":63,"bid":18.8521,"ask":18.8622}
{"timestamp":"2018-11-10 23:02:54","price":18.8907,"volume":116,"bid":18.8809,"ask":18.9012}
{"timestamp":"2018-11-10 23:02:54","price":18.8801,"volume":42,"bid":18.8711,"ask":18.8801}
{"timestamp":"2018-11-10 23:03:10","price":18.8425,"volume":34,"bid":18.8328,"ask":18.8523}
{"timestamp":"2018-11-10 23:03:10","price":18.8934,"volume":65,"bid":18.8828,"ask":18.9035}
{"timestamp":"2018-11-10 23:03:44","price":18.9306,"volume":4,"bid":18.9203,"ask":18.94}
{"timestamp":"2018-11-10 23:04:12","price":18.914,"volume":5,"bid":18.914,"ask":18.9243}
{"timestamp":"2018-11-10 23:04:14","price":18.9917,"volume":77,"bid":18.9917,"ask":19.0019}
{"timestamp":"2018-11-10 23:04:22","price":18.9034,"volume":27,"bid":18.8931,"ask":18.9034}
{"timestamp":"2018-11-10 23:04:44","price":18.9467,"volume":164,"bid":18.9366,"ask":18.9571}
{"timestamp":"2018-11-10 23:05:27","price":18.9385,"volume":31,"bid":18.9286,"ask":18.9492}
{"timestamp":"2018-11-10 23:05:27","price":18.8963,"volume":197,"bid":18.8851,"ask":18.8963}
{"timestamp":"2018-11-10 23:06:25","price":18.9021,"volume":328,"bid":18.8925,"ask":18.9116}
{"timestamp":"2018-11-10 23:06:26","price":18.9124,"volume":698,"bid":18.9023,"ask":18.9223}
{"timestamp":"2018-11-10 23:06:27","price":18.8614,"volume":820,"bid":18.8614,"ask":18.8717}
{"timestamp":"2018-11-10 23:06:27","price":18.8821,"volume":328,"bid":18.8713,"ask":18.8918}
{"timestamp":"2018-11-10 23:06:41","price":18.9411,"volume":16,"bid":18.9411,"ask":18.9496}
{"timestamp":"2018-11-10 23:06:43","price":18.9039,"volume":11,"bid":18.9039,"ask":18.914}
{"timestamp":"2018-11-10 23:06:50","price":18.8983,"volume":42,"bid":18.8983,"ask":18.908}
{"timestamp":"2018-11-10 23:06:55","price":18.977,"volume":132,"bid":18.977,"ask":18.9865}
{"timestamp":"2018-11-10 23:07:29","price":18.9905,"volume":31,"bid":18.9811,"ask":19.0005}
{"timestamp":"2018-11-10 23:07:38","price":19.0141,"volume":17,"bid":19.0141,"ask":19.0239}
{"timestamp":"2018-11-10 23:07:40","price":18.9901,"volume":151,"bid":18.9807,"ask":18.9994}
{"timestamp":"2018-11-10 23:07:47","price":18.963,"volume":4,"bid":18.963,"ask":18.973}
{"timestamp":"2018-11-10 23:07:55","price":18.9432,"volume":10,"bid":18.9328,"ask":18.953}
{"timestamp":"2018-11-10 23:07:55","price":18.9233,"volume":49,"bid":18.9135,"ask":18.9233}
{"timestamp":"2018-11-10 23:08:23","price":18.9767,"volume":4,"bid":18.9767,"ask":18.9867}
{"timestamp":"2018-11-10 23:08:29","price":18.9077,"volume":31,"bid":18.8973,"ask":18.9077}
{"timestamp":"2018-11-10 23:08:35","price":18.9747,"volume":15,"bid":18.9649,"ask":18.9855}
{"timestamp":"2018-11-10 23:08:43","price":19.0142,"volume":22,"bid":19.0048,"ask":19.0142}
{"timestamp":"2018-11-10 23:09:32","price":18.9432,"volume":97,"bid":18.9329,"ask":18.9532}
{"timestamp":"2018-11-10 23:09:36","price":18.9774,"volume":12,"bid":18.967,"ask":18.9872}
{"timestamp":"2018-11-10 23:09:49","price":18.9802,"volume":31,"bid":18.9697,"ask":18.9906}
{"timestamp":"2018-11-10 23:10:16","price":19.0469,"volume":33,"bid":19.0362,"ask":19.0469}
{"timestamp":"2018-11-10 23:10:59","price":18.9377,"volume":37,"bid":18.9281,"ask":18.9478}
{"timestamp":"2018-11-10 23:10:59","price":18.9583,"volume":69,"bid":18.9483,"ask":18.9686}
{"timestamp":"2018-11-10 23:11:00","price":18.9942,"volume":9,"bid":18.9836,"ask":19.0047}
{"timestamp":"2018-11-10 23:11:02","price":18.8759,"volume":4,"bid":18.8662,"ask":18.8851}
{"timestamp":"2018-11-10 23:11:02","price":19.0104,"volume":2,"bid":19.0006,"ask":19.0217}
{"timestamp":"2018-11-10 23:11:02","price":18.9534,"volume":8,"bid":18.9435,"ask":18.9631}
{"timestamp":"2018-11-10 23:11:02","price":18.9956,"volume":3,"bid":18.9855,"ask":18.9956}
{"timestamp":"2018-11-10 23:11:04","price":19.0067,"volume":2,"bid":18.9967,"ask":19.0067}
{"timestamp":"2018-11-10 23:11:29","price":18.9268,"volume":15,"bid":18.9164,"ask":18.9363}
{"timestamp":"2018-11-10 23:11:31","price":18.9274,"volume":5,"bid":18.9172,"ask":18.9379}
{"timestamp":"2018-11-10 23:11:32","price":18.9823,"volume":14,"bid":18.9725,"ask":18.9919}
{"timestamp":"2018-11-10 23:11:34","price":18.9977,"volume":15,"bid":18.9874,"ask":19.0075}
{"timestamp":"2018-11-10 23:11:35","price":18.9653,"volume":4,"bid":18.9553,"ask":18.9653}
{"timestamp":"2018-11-10 23:11:37","price":18.9708,"volume":20,"bid":18.9598,"ask":18.9708}
{"timestamp":"2018-11-10 23:11:37","price":19.0001,"volume":16,"bid":18.9905,"ask":19.0083}
{"timestamp":"2018-11-10 23:11:39","price":18.9584,"volume":6,"bid":18.9477,"ask":18.9584}
{"timestamp":"2018-11-10 23:11:40","price":19.0221,"volume":26,"bid":19.0221,"ask":19.0322}
{"timestamp":"2018-11-10 23:11:43","price":18.918,"volume":22,"bid":18.9069,"ask":18.9278}
{"timestamp":"2018-11-10 23:11:56","price":18.9727,"volume":6,"bid":18.9727,"ask":18.9835}
{"timestamp":"2018-11-10 23:11:59","price":18.9783,"volume":12,"bid":18.9687,"ask":18.9783}
{"timestamp":"2018-11-10 23:12:25","price":18.9721,"volume":783,"bid":18.9623,"ask":18.9814}
{"timestamp":"2018-11-10 23:12:41","price":18.9932,"volume":7,"bid":18.9837,"ask":19.0034}
{"timestamp":"2018-11-10 23:12:47","price":18.9785,"volume":8,"bid":18.9785,"ask":18.9879}
{"timestamp":"2018-11-10 23:12:55","price":18.9768,"volume":1,"bid":18.9663,"ask":18.9768}
{"timestamp":"2018-11-10 23:13:02","price":18.9829,"volume":115,"bid":18.9731,"ask":18.9829}
{"timestamp":"2018-11-10 23:15:15","price":18.8977,"volume":902,"bid":18.8872,"ask":18.9073}
{"timestamp":"2018-11-10 23:16:06","price":18.9467,"volume":99,"bid":18.9365,"ask":18.9568}
{"timestamp":"2018-11-10 23:16:25","price":18.8819,"volume":1,"bid":18.8718,"ask":18.8917}
{"timestamp":"2018-11-10 23:16:25","price":18.8535,"volume":26,"bid":18.8435,"ask":18.8535}
{"timestamp":"2018-11-10 23:16:26","price":18.9541,"volume":328,"bid":18.9442,"ask":18.9635}
{"timestamp":"2018-11-10 23:16:27","price":18.9508,"volume":17,"bid":18.9418,"ask":18.9508}
{"timestamp":"2018-11-10 23:16:30","price":18.8274,"volume":23,"bid":18.8167,"ask":18.8374}
{"timestamp":"2018-11-10 23:16:52","price":18.9512,"volume":4,"bid":18.9512,"ask":18.9606}
{"timestamp":"2018-11-10 23:17:40","price":18.9024,"volume":17,"bid":18.8922,"ask":18.9123}
{"timestamp":"2018-11-10 23:18:31","price":18.9414,"volume":236,"bid":18.9414,"ask":18.9519}
{"timestamp":"2018-11-10 23:18:59","price":19.0107,"volume":345,"bid":19.0107,"ask":19.021}
{"timestamp":"2018-11-10 23:19:01","price":18.8884,"volume":18,"bid":18.8785,"ask":18.898}
{"timestamp":"2018-11-10 23:19:25","price":18.9473,"volume":8,"bid":18.9369,"ask":18.9473}
{"timestamp":"2018-11-10 23:19:33","price":18.9505,"volume":39,"bid":18.9394,"ask":18.9505}
{"timestamp":"2018-11-10 23:19:40","price":18.9883,"volume":656,"bid":18.9791,"ask":18.9883}
{"timestamp":"2018-11-10 23:19:40","price":18.9467,"volume":960,"bid":18.9362,"ask":18.957}
{"timestamp":"2018-11-10 23:19:54","price":19.0092,"volume":39,"bid":19.0092,"ask":19.0194}
{"timestamp":"2018-11-10 23:20:26","price":19.0377,"volume":574,"bid":19.0284,"ask":19.0377}
{"timestamp":"2018-11-10 23:21:22","price":18.9591,"volume":3,"bid":18.9489,"ask":18.9698}
{"timestamp":"2018-11-10 23:21:30","price":18.9507,"volume":37,"bid":18.9507,"ask":18.9598}
{"timestamp":"2018-11-10 23:21:49","price":18.9814,"volume":6,"bid":18.9814,"ask":18.9916}
{"timestamp":"2018-11-10 23:22:13","price":18.9736,"volume":7,"bid":18.9644,"ask":18.9736}
{"timestamp":"2018-11-10 23:22:14","price":18.9754,"volume":12,"bid":18.9657,"ask":18.9754}
{"timestamp":"2018-11-10 23:22:40","price":18.9994,"volume":5,"bid":18.9994,"ask":19.0093}
{"timestamp":"2018-11-10 23:23:07","price":19.0738,"volume":5,"bid":19.0642,"ask":19.0738}
{"timestamp":"2018-11-10 23:23:15","price":19.0505,"volume":334,"bid":19.0505,"ask":19.0607}
{"timestamp":"2018-11-10 23:23:19","price":19.0701,"volume":42,"bid":19.061,"ask":19.0804}
{"timestamp":"2018-11-10 23:23:57","price":19.0225,"volume":1,"bid":19.0127,"ask":19.0327}
{"timestamp":"2018-11-10 23:25:53","price":18.9493,"volume":3,"bid":18.9392,"ask":18.9493}
{"timestamp":"2018-11-10 23:25:58","price":18.9912,"volume":7,"bid":18.9824,"ask":19.0016}
{"timestamp":"2018-11-10 23:25:58","price":19.0693,"volume":38,"bid":19.0597,"ask":19.0693}
{"timestamp":"2018-11-10 23:26:57","price":19.0508,"volume":62,"bid":19.0399,"ask":19.0616}
{"timestamp":"2018-11-10 23:27:05","price":19.0165,"volume":10,"bid":19.0067,"ask":19.0165}
{"timestamp":"2018-11-10 23:27:56","price":19.058,"volume":4,"bid":19.048,"ask":19.058}
{"timestamp":"2018-11-10 23:28:09","price":19.0666,"volume":54,"bid":19.0567,"ask":19.0666}
{"timestamp":"2018-11-10 23:28:20","price":19.067,"volume":21,"bid":19.0572,"ask":19.067}
{"timestamp":"2018-11-10 23:28:27","price":19.1053,"volume":82,"bid":19.0952,"ask":19.1159}
{"timestamp":"2018-11-10 23:28:39","price":19.1028,"volume":6,"bid":19.0923,"ask":19.1129}
{"timestamp":"2018-11-10 23:28:39","price":19.0396,"volume":10,"bid":19.0288,"ask":19.0396}
{"timestamp":"2018-11-10 23:29:09","price":19.0658,"volume":13,"bid":19.0552,"ask":19.0749}
{"timestamp":"2018-11-10 23:29:39","price":19.0536,"volume":29,"bid":19.0434,"ask":19.0536}
{"timestamp":"2018-11-10 23:29:39","price":19.0814,"volume":22,"bid":19.0814,"ask":19.091}
{"timestamp":"2018-11-10 23:29:42","price":19.1083,"volume":4,"bid":19.1083,"ask":19.1187}
{"timestamp":"2018-11-10 23:29:44","price":19.0595,"volume":43,"bid":19.0595,"ask":19.0691}
{"timestamp":"2018-11-10 23:29:45","price":19.1162,"volume":7,"bid":19.1162,"ask":19.1264}
{"timestamp":"2018-11-10 23:29:45","price":19.1272,"volume":100,"bid":19.1167,"ask":19.1372}
{"timestamp":"2018-11-10 23:29:47","price":19.1277,"volume":3,"bid":19.1178,"ask":19.1277}
{"timestamp":"2018-11-10 23:30:05","price":18.9821,"volume":96,"bid":18.9725,"ask":18.9821}
{"timestamp":"2018-11-10 23:30:44","price":19.0467,"volume":477,"bid":19.0356,"ask":19.0567}
{"timestamp":"2018-11-10 23:30:46","price":19.0153,"volume":122,"bid":19.0047,"ask":19.0254}
{"timestamp":"2018-11-10 23:30:59","price":19.0487,"volume":1,"bid":19.0487,"ask":19.0582}
{"timestamp":"2018-11-10 23:31:04","price":19.107,"volume":3,"bid":19.0969,"ask":19.107}
{"timestamp":"2018-11-10 23:31:29","price":18.9902,"volume":45,"bid":18.9902,"ask":19.0004}
{"timestamp":"2018-11-10 23:32:18","price":19.0119,"volume":24,"bid":19.0119,"ask":19.0218}
{"timestamp":"2018-11-10 23:32:26","price":19.124,"volume":328,"bid":19.124,"ask":19.1335}
{"timestamp":"2018-11-10 23:32:31","price":19.0612,"volume":633,"bid":19.0516,"ask":19.0612}
{"timestamp":"2018-11-10 23:32:46","price":18.9775,"volume":132,"bid":18.9667,"ask":18.9873}
{"timestamp":"2018-11-10 23:33:05","price":19.1069,"volume":328,"bid":19.0957,"ask":19.1166}
{"timestamp":"2018-11-10 23:33:14","price":19.12,"volume":24,"bid":19.1106,"ask":19.1291}
{"timestamp":"2018-11-10 23:33:34","price":19.0929,"volume":9,"bid":19.0825,"ask":19.1021}
{"timestamp":"2018-11-10 23:35:36","price":19.105,"volume":7,"bid":19.0958,"ask":19.105}
{"timestamp":"2018-11-10 23:35:41","price":19.0604,"volume":6,"bid":19.0506,"ask":19.0713}
{"timestamp":"2018-11-10 23:37:30","price":19.0624,"volume":205,"bid":19.0525,"ask":19.0624}
{"timestamp":"2018-11-10 23:38:11","price":18.9495,"volume":9,"bid":18.9399,"ask":18.9594}
{"timestamp":"2018-11-10 23:38:11","price":19.0118,"volume":3,"bid":19.0022,"ask":19.0118}
{"timestamp":"2018-11-10 23:38:15","price":19.0231,"volume":7,"bid":19.0231,"ask":19.0329}
{"timestamp":"2018-11-10 23:38:48","price":18.9588,"volume":7,"bid":18.9499,"ask":18.9691}
{"timestamp":"2018-11-10 23:38:49","price":19.0089,"volume":1055,"bid":18.9982,"ask":19.0089}
{"timestamp":"2018-11-10 23:38:49","price":18.9472,"volume":1071,"bid":18.9376,"ask":18.9472}
{"timestamp":"2018-11-10 23:38:55","price":19.0382,"volume":3,"bid":19.0382,"ask":19.0477}
{"timestamp":"2018-11-10 23:39:12","price":18.9905,"volume":328,"bid":18.9799,"ask":19.0003}
{"timestamp":"2018-11-10 23:39:20","price":19.0473,"volume":328,"bid":19.0362,"ask":19.0571}
{"timestamp":"2018-11-10 23:40:28","price":18.8931,"volume":26,"bid":18.8831,"ask":18.9028}
{"timestamp":"2018-11-10 23:40:55","price":18.946,"volume":7,"bid":18.9361,"ask":18.946}
{"timestamp":"2018-11-10 23:40:59","price":18.962,"volume":3,"bid":18.9516,"ask":18.9715}
{"timestamp":"2018-11-10 23:41:00","price":19.0404,"volume":3,"bid":19.0303,"ask":19.0503}
{"timestamp":"2018-11-10 23:41:01","price":18.958,"volume":17,"bid":18.9486,"ask":18.9681}
{"timestamp":"2018-11-10 23:41:19","price":18.9606,"volume":13,"bid":18.9606,"ask":18.9705}
{"timestamp":"2018-11-10 23:41:19","price":19.019,"volume":237,"bid":19.0092,"ask":19.0291}
{"timestamp":"2018-11-10 23:41:21","price":18.9703,"volume":13,"bid":18.9598,"ask":18.9703}
{"timestamp":"2018-11-10 23:41:56","price":18.9579,"volume":25,"bid":18.9472,"ask":18.9672}
{"timestamp":"2018-11-10 23:42:28","price":18.9763,"volume":3,"bid":18.9763,"ask":18.9866}
{"timestamp":"2018-11-10 23:42:31","price":19.0021,"volume":328,"bid":18.9914,"ask":19.0021}
{"timestamp":"2018-11-10 23:42:35","price":18.9852,"volume":868,"bid":18.9852,"ask":18.9951}
{"timestamp":"2018-11-10 23:42:35","price":18.9926,"volume":328,"bid":18.9824,"ask":18.9926}
{"timestamp":"2018-11-10 23:43:01","price":19.0493,"volume":3,"bid":19.0493,"ask":19.0592}
{"timestamp":"2018-11-10 23:44:02","price":18.9777,"volume":4,"bid":18.9674,"ask":18.9878}
{"timestamp":"2018-11-10 23:44:03","price":19.0051,"volume":339,"bid":18.9944,"ask":19.0051}
{"timestamp":"2018-11-10 23:44:15","price":19.0078,"volume":10,"bid":18.9986,"ask":19.018}
{"timestamp":"2018-11-10 23:44:32","price":18.9165,"volume":120,"bid":18.9058,"ask":18.9268}
{"timestamp":"2018-11-10 23:44:49","price":18.9986,"volume":8,"bid":18.9884,"ask":18.9986}
{"timestamp":"2018-11-10 23:45:04","price":18.9547,"volume":1,"bid":18.9447,"ask":18.9637}
{"timestamp":"2018-11-10 23:45:09","price":18.8885,"volume":3,"bid":18.8783,"ask":18.8885}
{"timestamp":"2018-11-10 23:45:17","price":19.0481,"volume":2,"bid":19.0374,"ask":19.0584}
{"timestamp":"2018-11-10 23:45:26","price":18.935,"volume":19,"bid":18.9246,"ask":18.935}
{"timestamp":"2018-11-10 23:45:28","price":18.9539,"volume":3,"bid":18.943,"ask":18.9634}
{"timestamp":"2018-11-10 23:46:50","price":18.9376,"volume":123,"bid":18.9281,"ask":18.9376}
{"timestamp":"2018-11-10 23:47:51","price":19.0088,"volume":352,"bid":18.9987,"ask":19.0088}
{"timestamp":"2018-11-10 23:47:51","price":19.0061,"volume":999,"bid":18.9959,"ask":19.0154}
{"timestamp":"2018-11-10 23:48:48","price":19.0576,"volume":98,"bid":19.0479,"ask":19.0576}
{"timestamp":"2018-11-10 23:48:50","price":18.9633,"volume":364,"bid":18.9534,"ask":18.9733}
{"timestamp":"2018-11-10 23:49:40","price":19.0288,"volume":4,"bid":19.0191,"ask":19.0288}
{"timestamp":"2018-11-10 23:53:02","price":19.0309,"volume":15,"bid":19.0309,"ask":19.0412}
{"timestamp":"2018-11-10 23:53:05","price":18.9893,"volume":725,"bid":18.9788,"ask":18.9999}
{"timestamp":"2018-11-10 23:53:50","price":18.9425,"volume":12,"bid":18.9326,"ask":18.9521}
{"timestamp":"2018-11-10 23:53:51","price":19.0214,"volume":122,"bid":19.012,"ask":19.0214}
{"timestamp":"2018-11-10 23:54:29","price":18.9895,"volume":16,"bid":18.98,"ask":18.9895}
{"timestamp":"2018-11-10 23:55:09","price":19.0659,"volume":21,"bid":19.0557,"ask":19.0659}
{"timestamp":"2018-11-10 23:55:22","price":19.0511,"volume":542,"bid":19.0413,"ask":19.0511}
{"timestamp":"2018-11-10 23:56:01","price":18.9999,"volume":39,"bid":18.9999,"ask":19.0103}
{"timestamp":"2018-11-10 23:56:50","price":19.0538,"volume":41,"bid":19.0434,"ask":19.0633}
{"timestamp":"2018-11-10 23:59:45","price":19.0425,"volume":14,"bid":19.0325,"ask":19.0425}
{"timestamp":"2018-11-11 00:00:01","price":18.9832,"volume":996,"bid":18.9728,"ask":18.9933}
{"timestamp":"2018-11-11 00:00:15","price":18.9763,"volume":525,"bid":18.9763,"ask":18.9859}
{"timestamp":"2018-11-11 00:00:28","price":19.0665,"volume":102,"bid":19.0553,"ask":19.0763}
{"timestamp":"2018-11-11 00:01:37","price":19.0268,"volume":768,"bid":19.0156,"ask":19.0372}
{"timestamp":"2018-11-11 00:01:39","price":18.9776,"volume":74,"bid":18.9776,"ask":18.9872}
{"timestamp":"2018-11-11 00:02:02","price":18.9381,"volume":24,"bid":18.9282,"ask":18.9469}
{"timestamp":"2018-11-11 00:02:27","price":19.0173,"volume":672,"bid":19.0084,"ask":19.0173}
{"timestamp":"2018-11-11 00:02:32","price":19.0152,"volume":24,"bid":19.0053,"ask":19.0248}
{"timestamp":"2018-11-11 00:02:50","price":18.9496,"volume":34,"bid":18.9496,"ask":18.9598}
{"timestamp":"2018-11-11 00:02:54","price":19.1081,"volume":1,"bid":19.0978,"ask":19.1081}
{"timestamp":"2018-11-11 00:03:24","price":18.9865,"volume":214,"bid":18.9772,"ask":18.9865}
{"timestamp":"2018-11-11 00:03:32","price":19.0003,"volume":25,"bid":19.0003,"ask":19.0108}
{"timestamp":"2018-11-11 00:04:28","price":18.972,"volume":62,"bid":18.9629,"ask":18.972}
{"timestamp":"2018-11-11 00:04:29","price":19.0177,"volume":1,"bid":19.0076,"ask":19.0272}
{"timestamp":"2018-11-11 00:05:02","price":18.9183,"volume":328,"bid":18.9183,"ask":18.9283}
{"timestamp":"2018-11-11 00:05:33","price":18.981,"volume":5,"bid":18.9708,"ask":18.9911}
{"timestamp":"2018-11-11 00:05:54","price":18.9916,"volume":182,"bid":18.982,"ask":18.9916}
{"timestamp":"2018-11-11 00:09:54","price":18.9694,"volume":18,"bid":18.9602,"ask":18.9694}
{"timestamp":"2018-11-11 00:09:55","price":18.8778,"volume":40,"bid":18.8672,"ask":18.8778}
{"timestamp":"2018-11-11 00:09:59","price":18.8599,"volume":913,"bid":18.8494,"ask":18.8599}
{"timestamp":"2018-11-11 00:10:10","price":18.9857,"volume":9,"bid":18.9754,"ask":18.9955}
{"timestamp":"2018-11-11 00:10:25","price":18.8558,"volume":859,"bid":18.8558,"ask":18.8657}
{"timestamp":"2018-11-11 00:11:13","price":18.9031,"volume":18,"bid":18.8936,"ask":18.9121}
{"timestamp":"2018-11-11 00:11:42","price":18.9494,"volume":20,"bid":18.9384,"ask":18.9494}
{"timestamp":"2018-11-11 00:12:05","price":18.9223,"volume":4,"bid":18.9125,"ask":18.932}
{"timestamp":"2018-11-11 00:12:42","price":18.8719,"volume":3,"bid":18.8623,"ask":18.8817}
{"timestamp":"2018-11-11 00:12:48","price":18.9054,"volume":7,"bid":18.9054,"ask":18.9149}
{"timestamp":"2018-11-11 00:12:59","price":18.8949,"volume":429,"bid":18.8853,"ask":18.8949}
{"timestamp":"2018-11-11 00:14:15","price":18.9492,"volume":5,"bid":18.9492,"ask":18.9593}
{"timestamp":"2018-11-11 00:15:40","price":18.8463,"volume":25,"bid":18.8357,"ask":18.8463}
{"timestamp":"2018-11-11 00:15:43","price":18.8917,"volume":4,"bid":18.8815,"ask":18.8917}
{"timestamp":"2018-11-11 00:16:36","price":18.9233,"volume":12,"bid":18.9134,"ask":18.9335}
{"timestamp":"2018-11-11 00:16:38","price":18.8833,"volume":8,"bid":18.8728,"ask":18.8936}
{"timestamp":"2018-11-11 00:16:39","price":18.8891,"volume":7,"bid":18.8891,"ask":18.8995}
{"timestamp":"2018-11-11 00:16:49","price":18.8918,"volume":3,"bid":18.8918,"ask":18.9023}
{"timestamp":"2018-11-11 00:17:40","price":18.849,"volume":4,"bid":18.8394,"ask":18.8587}
{"timestamp":"2018-11-11 00:18:31","price":18.8963,"volume":33,"bid":18.8963,"ask":18.9067}
{"timestamp":"2018-11-11 00:19:06","price":18.8367,"volume":4,"bid":18.8265,"ask":18.8471}
{"timestamp":"2018-11-11 00:19:11","price":18.9018,"volume":67,"bid":18.8913,"ask":18.9018}
{"timestamp":"2018-11-11 00:19:15","price":18.7999,"volume":16,"bid":18.7999,"ask":18.8094}
{"timestamp":"2018-11-11 00:21:03","price":18.8565,"volume":11,"bid":18.8462,"ask":18.8659}
{"timestamp":"2018-11-11 00:21:25","price":18.863,"volume":9,"bid":18.8526,"ask":18.863}
{"timestamp":"2018-11-11 00:21:27","price":18.9029,"volume":56,"bid":18.8934,"ask":18.912}
{"timestamp":"2018-11-11 00:22:13","price":18.8686,"volume":9,"bid":18.8686,"ask":18.8787}
{"timestamp":"2018-11-11 00:22:50","price":18.8377,"volume":52,"bid":18.8271,"ask":18.8486}
{"timestamp":"2018-11-11 00:23:14","price":18.7976,"volume":6,"bid":18.7874,"ask":18.8073}
{"timestamp":"2018-11-11 00:23:28","price":18.8045,"volume":35,"bid":18.7945,"ask":18.8045}
{"timestamp":"2018-11-11 00:24:07","price":18.8131,"volume":5,"bid":18.8131,"ask":18.8227}
{"timestamp":"2018-11-11 00:24:25","price":18.7733,"volume":116,"bid":18.7631,"ask":18.7818}
{"timestamp":"2018-11-11 00:25:25","price":18.773,"volume":11,"bid":18.7622,"ask":18.7827}
{"timestamp":"2018-11-11 00:26:16","price":18.857,"volume":35,"bid":18.8462,"ask":18.8671}
{"timestamp":"2018-11-11 00:26:54","price":18.8414,"volume":4,"bid":18.8307,"ask":18.8513}
{"timestamp":"2018-11-11 00:26:57","price":18.8662,"volume":75,"bid":18.8555,"ask":18.8763}
{"timestamp":"2018-11-11 00:27:08","price":18.8763,"volume":8,"bid":18.8667,"ask":18.8763}
{"timestamp":"2018-11-11 00:28:15","price":18.868,"volume":586,"bid":18.858,"ask":18.8779}
{"timestamp":"2018-11-11 00:28:24","price":18.9156,"volume":323,"bid":18.9056,"ask":18.925}
{"timestamp":"2018-11-11 00:30:29","price":18.9305,"volume":328,"bid":18.9305,"ask":18.9414}
{"timestamp":"2018-11-11 00:31:19","price":18.9511,"volume":364,"bid":18.9413,"ask":18.9511}
{"timestamp":"2018-11-11 00:31:52","price":18.9771,"volume":178,"bid":18.9673,"ask":18.9771}
{"timestamp":"2018-11-11 00:31:56","price":18.9098,"volume":12,"bid":18.9004,"ask":18.919}
{"timestamp":"2018-11-11 00:32:30","price":18.8897,"volume":287,"bid":18.8801,"ask":18.8897}
{"timestamp":"2018-11-11 00:32:42","price":18.9382,"volume":288,"bid":18.9279,"ask":18.9481}
{"timestamp":"2018-11-11 00:32:49","price":18.9266,"volume":9,"bid":18.9166,"ask":18.9371}
{"timestamp":"2018-11-11 00:32:52","price":18.9579,"volume":15,"bid":18.9474,"ask":18.9675}
{"timestamp":"2018-11-11 00:33:41","price":18.9316,"volume":82,"bid":18.9219,"ask":18.9415}
{"timestamp":"2018-11-11 00:33:41","price":18.9062,"volume":5,"bid":18.9062,"ask":18.9161}
{"timestamp":"2018-11-11 00:33:43","price":18.9065,"volume":4,"bid":18.896,"ask":18.9065}
{"timestamp":"2018-11-11 00:33:43","price":18.8319,"volume":8,"bid":18.8215,"ask":18.842}
{"timestamp":"2018-11-11 00:33:47","price":18.8824,"volume":2,"bid":18.8727,"ask":18.8824}
{"timestamp":"2018-11-11 00:33:48","price":18.9121,"volume":86,"bid":18.9021,"ask":18.9121}
{"timestamp":"2018-11-11 00:34:22","price":18.9558,"volume":496,"bid":18.9457,"ask":18.9654}
{"timestamp":"2018-11-11 00:34:22","price":18.9473,"volume":245,"bid":18.9473,"ask":18.9576}
{"timestamp":"2018-11-11 00:34:29","price":18.904,"volume":238,"bid":18.8936,"ask":18.9142}
{"timestamp":"2018-11-11 00:34:34","price":18.9894,"volume":1,"bid":18.9798,"ask":18.9988}
{"timestamp":"2018-11-11 00:34:59","price":18.9604,"volume":4,"bid":18.9499,"ask":18.9706}
{"timestamp":"2018-11-11 00:35:00","price":18.8642,"volume":6,"bid":18.8546,"ask":18.8642}
{"timestamp":"2018-11-11 00:35:45","price":18.9043,"volume":45,"bid":18.8945,"ask":18.9147}
{"timestamp":"2018-11-11 00:35:49","price":18.9231,"volume":122,"bid":18.9128,"ask":18.9328}
{"timestamp":"2018-11-11 00:36:02","price":18.9926,"volume":14,"bid":18.982,"ask":19.0021}
{"timestamp":"2018-11-11 00:36:30","price":18.8663,"volume":225,"bid":18.8571,"ask":18.8771}
{"timestamp":"2018-11-11 00:36:37","price":18.925,"volume":632,"bid":18.9149,"ask":18.925}
{"timestamp":"2018-11-11 00:36:40","price":18.958,"volume":96,"bid":18.9476,"ask":18.958}
{"timestamp":"2018-11-11 00:37:09","price":18.9278,"volume":17,"bid":18.9182,"ask":18.9382}
{"timestamp":"2018-11-11 00:37:50","price":18.9198,"volume":4,"bid":18.9098,"ask":18.9292}
{"timestamp":"2018-11-11 00:38:39","price":18.9461,"volume":4,"bid":18.9355,"ask":18.9461}
{"timestamp":"2018-11-11 00:38:40","price":18.8484,"volume":10,"bid":18.8385,"ask":18.8484}
{"timestamp":"2018-11-11 00:38:40","price":18.8904,"volume":16,"bid":18.8904,"ask":18.8993}
{"timestamp":"2018-11-11 00:38:42","price":18.9201,"volume":5,"bid":18.9103,"ask":18.9303}
{"timestamp":"2018-11-11 00:38:43","price":18.8745,"volume":11,"bid":18.8643,"ask":18.8745}
{"timestamp":"2018-11-11 00:39:19","price":18.9846,"volume":8,"bid":18.9734,"ask":18.9944}
{"timestamp":"2018-11-11 00:39:38","price":18.9434,"volume":38,"bid":18.9434,"ask":18.9527}
{"timestamp":"2018-11-11 00:39:45","price":18.9154,"volume":13,"bid":18.9046,"ask":18.9262}
{"timestamp":"2018-11-11 00:39:50","price":18.8741,"volume":22,"bid":18.8643,"ask":18.8741}
{"timestamp":"2018-11-11 00:39:52","price":18.8656,"volume":1378,"bid":18.8558,"ask":18.8762}
{"timestamp":"2018-11-11 00:40:12","price":18.9327,"volume":23,"bid":18.9226,"ask":18.9431}
{"timestamp":"2018-11-11 00:40:13","price":18.9378,"volume":4,"bid":18.9278,"ask":18.9481}
{"timestamp":"2018-11-11 00:40:14","price":18.9158,"volume":10,"bid":18.9158,"ask":18.9259}
{"timestamp":"2018-11-11 00:40:25","price":18.9199,"volume":17,"bid":18.9091,"ask":18.9298}
{"timestamp":"2018-11-11 00:40:41","price":18.9678,"volume":98,"bid":18.9581,"ask":18.9769}
{"timestamp":"2018-11-11 00:41:03","price":18.9672,"volume":10,"bid":18.9575,"ask":18.9766}
{"timestamp":"2018-11-11 00:41:03","price":18.9317,"volume":9,"bid":18.9219,"ask":18.9409}
{"timestamp":"2018-11-11 00:41:04","price":18.8616,"volume":4,"bid":18.8514,"ask":18.8616}
{"timestamp":"2018-11-11 00:41:05","price":18.8781,"volume":2,"bid":18.8678,"ask":18.8881}
{"timestamp":"2018-11-11 00:41:06","price":18.884,"volume":4,"bid":18.8743,"ask":18.884}
{"timestamp":"2018-11-11 00:41:07","price":18.9048,"volume":85,"bid":18.8942,"ask":18.915}
{"timestamp":"2018-11-11 00:43:18","price":18.9636,"volume":6,"bid":18.9536,"ask":18.9733}
{"timestamp":"2018-11-11 00:43:54","price":18.9415,"volume":27,"bid":18.9316,"ask":18.9508}
{"timestamp":"2018-11-11 00:43:59","price":18.9797,"volume":12,"bid":18.969,"ask":18.9895}
{"timestamp":"2018-11-11 00:44:36","price":18.9113,"volume":18,"bid":18.9017,"ask":18.9204}
{"timestamp":"2018-11-11 00:44:36","price":18.9729,"volume":39,"bid":18.9729,"ask":18.9825}
{"timestamp":"2018-11-11 00:45:47","price":18.9292,"volume":133,"bid":18.9191,"ask":18.9383}
{"timestamp":"2018-11-11 00:46:52","price":18.8843,"volume":33,"bid":18.8843,"ask":18.8947}
{"timestamp":"2018-11-11 00:48:25","price":18.9904,"volume":656,"bid":18.9904,"ask":19}
{"timestamp":"2018-11-11 00:48:48","price":18.9135,"volume":82,"bid":18.903,"ask":18.9236}
{"timestamp":"2018-11-11 00:50:16","price":18.9137,"volume":11,"bid":18.9042,"ask":18.9137}
{"timestamp":"2018-11-11 00:51:56","price":18.9659,"volume":1,"bid":18.9558,"ask":18.9768}
{"timestamp":"2018-11-11 00:51:57","price":18.9439,"volume":99,"bid":18.9346,"ask":18.9539}
{"timestamp":"2018-11-11 00:52:14","price":18.9555,"volume":328,"bid":18.9458,"ask":18.9555}
{"timestamp":"2018-11-11 00:52:54","price":18.9471,"volume":41,"bid":18.937,"ask":18.9471}
{"timestamp":"2018-11-11 00:53:42","price":19.0286,"volume":87,"bid":19.0286,"ask":19.0382}
{"timestamp":"2018-11-11 00:53:49","price":18.9779,"volume":14,"bid":18.9779,"ask":18.9888}
{"timestamp":"2018-11-11 00:54:17","price":19.0333,"volume":8,"bid":19.0232,"ask":19.0333}
{"timestamp":"2018-11-11 00:54:30","price":19.0343,"volume":1,"bid":19.0241,"ask":19.0343}
{"timestamp":"2018-11-11 00:54:50","price":18.9285,"volume":25,"bid":18.9185,"ask":18.9285}
{"timestamp":"2018-11-11 00:54:54","price":18.972,"volume":8,"bid":18.9625,"ask":18.9821}
{"timestamp":"2018-11-11 00:56:00","price":19.0006,"volume":13,"bid":18.9902,"ask":19.0006}
{"timestamp":"2018-11-11 00:56:01","price":18.975,"volume":53,"bid":18.9652,"ask":18.9852}
{"timestamp":"2018-11-11 00:56:04","price":19.0093,"volume":32,"bid":19.0093,"ask":19.0192}
{"timestamp":"2018-11-11 00:56:05","price":19.0222,"volume":48,"bid":19.0124,"ask":19.0337}
{"timestamp":"2018-11-11 00:58:02","price":18.9803,"volume":5,"bid":18.9803,"ask":18.9903}
{"timestamp":"2018-11-11 00:58:39","price":18.9404,"volume":94,"bid":18.9304,"ask":18.9507}
{"timestamp":"2018-11-11 00:59:04","price":18.9435,"volume":42,"bid":18.9342,"ask":18.9435}
{"timestamp":"2018-11-11 01:00:08","price":18.9678,"volume":328,"bid":18.9571,"ask":18.9782}
{"timestamp":"2018-11-11 01:00:24","price":19.0314,"volume":4,"bid":19.0214,"ask":19.0408}
{"timestamp":"2018-11-11 01:00:39","price":18.9999,"volume":17,"bid":18.9895,"ask":18.9999}
{"timestamp":"2018-11-11 01:01:06","price":18.9474,"volume":656,"bid":18.9373,"ask":18.9565}
{"timestamp":"2018-11-11 01:01:26","price":18.9995,"volume":13,"bid":18.9897,"ask":18.9995}
{"timestamp":"2018-11-11 01:01:34","price":19.1073,"volume":9,"bid":19.0972,"ask":19.1073}
{"timestamp":"2018-11-11 01:01:38","price":19.0097,"volume":8,"bid":18.9996,"ask":19.0195}
{"timestamp":"2018-11-11 01:01:58","price":19.0274,"volume":812,"bid":19.017,"ask":19.0366}
{"timestamp":"2018-11-11 01:03:40","price":18.9954,"volume":45,"bid":18.9954,"ask":19.0058}
{"timestamp":"2018-11-11 01:04:39","price":19.0652,"volume":33,"bid":19.0652,"ask":19.0748}
{"timestamp":"2018-11-11 01:05:47","price":19.1014,"volume":103,"bid":19.1014,"ask":19.1113}
{"timestamp":"2018-11-11 01:05:49","price":19.0696,"volume":10,"bid":19.0597,"ask":19.0696}
{"timestamp":"2018-11-11 01:06:45","price":19.0939,"volume":492,"bid":19.0839,"ask":19.0939}
{"timestamp":"2018-11-11 01:07:10","price":19.0807,"volume":328,"bid":19.0712,"ask":19.0904}
{"timestamp":"2018-11-11 01:07:35","price":19.0459,"volume":49,"bid":19.0459,"ask":19.0564}
{"timestamp":"2018-11-11 01:08:31","price":19.0515,"volume":116,"bid":19.0515,"ask":19.0616}
{"timestamp":"2018-11-11 01:09:09","price":19.0574,"volume":3,"bid":19.0473,"ask":19.0678}
{"timestamp":"2018-11-11 01:11:15","price":19.1087,"volume":25,"bid":19.0989,"ask":19.1191}
{"timestamp":"2018-11-11 01:11:33","price":19.0527,"volume":303,"bid":19.042,"ask":19.0527}
{"timestamp":"2018-11-11 01:12:30","price":19.056,"volume":205,"bid":19.0457,"ask":19.0657}
{"timestamp":"2018-11-11 01:13:19","price":19.0976,"volume":151,"bid":19.0871,"ask":19.1072}
{"timestamp":"2018-11-11 01:13:43","price":19.1352,"volume":150,"bid":19.1252,"ask":19.1445}
{"timestamp":"2018-11-11 01:16:31","price":19.0279,"volume":656,"bid":19.0181,"ask":19.0279}
{"timestamp":"2018-11-11 01:18:13","price":18.9689,"volume":427,"bid":18.9592,"ask":18.9689}
{"timestamp":"2018-11-11 01:18:13","price":19.0153,"volume":820,"bid":19.0062,"ask":19.0266}
{"timestamp":"2018-11-11 01:18:17","price":19.0366,"volume":328,"bid":19.0262,"ask":19.0366}
{"timestamp":"2018-11-11 01:18:17","price":18.98,"volume":7,"bid":18.98,"ask":18.9894}
{"timestamp":"2018-11-11 01:18:18","price":19.0417,"volume":820,"bid":19.0417,"ask":19.0514}
{"timestamp":"2018-11-11 01:18:39","price":19.002,"volume":6,"bid":18.9918,"ask":19.0114}
{"timestamp":"2018-11-11 01:20:13","price":19.0462,"volume":28,"bid":19.0362,"ask":19.0462}
{"timestamp":"2018-11-11 01:20:23","price":19.0362,"volume":20,"bid":19.0262,"ask":19.045}
{"timestamp":"2018-11-11 01:20:25","price":19.0356,"volume":7,"bid":19.0258,"ask":19.0467}
{"timestamp":"2018-11-11 01:22:27","price":19.1322,"volume":4,"bid":19.1218,"ask":19.1425}
{"timestamp":"2018-11-11 01:25:38","price":18.9851,"volume":475,"bid":18.9749,"ask":18.9957}
{"timestamp":"2018-11-11 01:27:18","price":19.0318,"volume":820,"bid":19.0225,"ask":19.0318}
{"timestamp":"2018-11-11 01:27:48","price":19.0085,"volume":11,"bid":18.9985,"ask":19.0185}
{"timestamp":"2018-11-11 01:30:50","price":19.0909,"volume":23,"bid":19.0804,"ask":19.101}
{"timestamp":"2018-11-11 01:35:15","price":19.0315,"volume":50,"bid":19.0215,"ask":19.0421}
{"timestamp":"2018-11-11 01:35:50","price":19.0327,"volume":19,"bid":19.0229,"ask":19.0327}
{"timestamp":"2018-11-11 01:36:09","price":19.0105,"volume":29,"bid":19.0003,"ask":19.0208}
{"timestamp":"2018-11-11 01:36:24","price":19.0662,"volume":360,"bid":19.0568,"ask":19.0759}
{"timestamp":"2018-11-11 01:36:25","price":19.0273,"volume":417,"bid":19.0178,"ask":19.0273}
{"timestamp":"2018-11-11 01:36:25","price":19.0489,"volume":527,"bid":19.0489,"ask":19.0585}
{"timestamp":"2018-11-11 01:38:57","price":19.1035,"volume":328,"bid":19.0937,"ask":19.1035}
{"timestamp":"2018-11-11 01:39:36","price":19.0948,"volume":7,"bid":19.0846,"ask":19.1047}
{"timestamp":"2018-11-11 01:39:48","price":19.2045,"volume":18,"bid":19.1944,"ask":19.2137}
{"timestamp":"2018-11-11 01:39:56","price":19.1644,"volume":820,"bid":19.1543,"ask":19.1644}
{"timestamp":"2018-11-11 01:40:05","price":19.1565,"volume":17,"bid":19.146,"ask":19.1565}
{"timestamp":"2018-11-11 01:40:09","price":19.1293,"volume":40,"bid":19.1191,"ask":19.139}
{"timestamp":"2018-11-11 01:40:12","price":19.1276,"volume":492,"bid":19.117,"ask":19.1371}
{"timestamp":"2018-11-11 01:40:13","price":19.1381,"volume":4,"bid":19.1381,"ask":19.1484}
{"timestamp":"2018-11-11 01:40:36","price":19.1086,"volume":10,"bid":19.0987,"ask":19.1183}
{"timestamp":"2018-11-11 01:41:31","price":19.079,"volume":198,"bid":19.0685,"ask":19.089}
{"timestamp":"2018-11-11 01:42:25","price":19.0258,"volume":653,"bid":19.0158,"ask":19.0363}
{"timestamp":"2018-11-11 01:43:14","price":19.12,"volume":214,"bid":19.12,"ask":19.1308}
{"timestamp":"2018-11-11 01:44:56","price":19.1145,"volume":109,"bid":19.1046,"ask":19.1241}
{"timestamp":"2018-11-11 01:45:01","price":19.0779,"volume":82,"bid":19.0676,"ask":19.0779}
{"timestamp":"2018-11-11 01:45:56","price":19.144,"volume":34,"bid":19.1332,"ask":19.144}
{"timestamp":"2018-11-11 01:46:55","price":19.1543,"volume":500,"bid":19.1441,"ask":19.1641}
{"timestamp":"2018-11-11 01:47:14","price":19.1169,"volume":4,"bid":19.1069,"ask":19.1267}
{"timestamp":"2018-11-11 01:47:43","price":19.1041,"volume":656,"bid":19.0941,"ask":19.1041}
{"timestamp":"2018-11-11 01:49:06","price":19.1391,"volume":59,"bid":19.1291,"ask":19.149}
{"timestamp":"2018-11-11 01:49:23","price":19.1959,"volume":64,"bid":19.1849,"ask":19.2068}
{"timestamp":"2018-11-11 01:52:59","price":19.086,"volume":856,"bid":19.0764,"ask":19.086}
{"timestamp":"2018-11-11 01:53:11","price":19.0256,"volume":299,"bid":19.0256,"ask":19.0345}
{"timestamp":"2018-11-11 01:56:26","price":19.0734,"volume":152,"bid":19.0635,"ask":19.0734}
{"timestamp":"2018-11-11 01:59:53","price":19.0608,"volume":48,"bid":19.0506,"ask":19.0708}
{"timestamp":"2018-11-11 02:01:15","price":19.0379,"volume":1,"bid":19.0284,"ask":19.0379}
{"timestamp":"2018-11-11 02:03:14","price":19.0331,"volume":132,"bid":19.0226,"ask":19.0437}
{"timestamp":"2018-11-11 02:05:33","price":18.9251,"volume":132,"bid":18.9153,"ask":18.9352}
{"timestamp":"2018-11-11 02:05:34","price":19.0401,"volume":81,"bid":19.0294,"ask":19.0401}
{"timestamp":"2018-11-11 02:06:11","price":18.9844,"volume":656,"bid":18.9738,"ask":18.9844}
{"timestamp":"2018-11-11 02:08:39","price":19.1376,"volume":22,"bid":19.1277,"ask":19.1376}
{"timestamp":"2018-11-11 02:10:13","price":19.0238,"volume":170,"bid":19.0144,"ask":19.0331}
{"timestamp":"2018-11-11 02:10:32","price":19.0832,"volume":9,"bid":19.0738,"ask":19.0939}
{"timestamp":"2018-11-11 02:12:33","price":19.1088,"volume":656,"bid":19.0994,"ask":19.1189}
{"timestamp":"2018-11-11 02:15:14","price":19.1044,"volume":30,"bid":19.0945,"ask":19.1144}
{"timestamp":"2018-11-11 02:16:47","price":19.0636,"volume":656,"bid":19.0537,"ask":19.0636}
{"timestamp":"2018-11-11 02:18:14","price":19.1241,"volume":1,"bid":19.1144,"ask":19.1339}
{"timestamp":"2018-11-11 02:20:45","price":19.151,"volume":229,"bid":19.1403,"ask":19.1607}
{"timestamp":"2018-11-11 02:20:47","price":19.1372,"volume":7,"bid":19.1268,"ask":19.1372}
{"timestamp":"2018-11-11 02:21:12","price":19.1765,"volume":13,"bid":19.1671,"ask":19.1765}
{"timestamp":"2018-11-11 02:23:21","price":19.1017,"volume":6,"bid":19.1017,"ask":19.1114}
{"timestamp":"2018-11-11 02:23:32","price":19.1721,"volume":787,"bid":19.1622,"ask":19.1721}
{"timestamp":"2018-11-11 02:24:12","price":19.1882,"volume":141,"bid":19.1793,"ask":19.1975}
{"timestamp":"2018-11-11 02:24:20","price":19.275,"volume":1,"bid":19.2647,"ask":19.275}
{"timestamp":"2018-11-11 02:24:47","price":19.1233,"volume":26,"bid":19.1136,"ask":19.1335}
{"timestamp":"2018-11-11 02:24:53","price":19.1668,"volume":69,"bid":19.1569,"ask":19.1776}
{"timestamp":"2018-11-11 02:24:53","price":19.155,"volume":36,"bid":19.1447,"ask":19.1652}
{"timestamp":"2018-11-11 02:25:04","price":19.1427,"volume":4,"bid":19.1324,"ask":19.1527}
{"timestamp":"2018-11-11 02:25:06","price":19.2203,"volume":17,"bid":19.2103,"ask":19.2203}
{"timestamp":"2018-11-11 02:25:13","price":19.1757,"volume":112,"bid":19.1659,"ask":19.1757}
{"timestamp":"2018-11-11 02:25:36","price":19.2172,"volume":1640,"bid":19.2078,"ask":19.2276}
{"timestamp":"2018-11-11 02:25:59","price":19.1423,"volume":722,"bid":19.1328,"ask":19.1423}
{"timestamp":"2018-11-11 02:26:12","price":19.1602,"volume":20,"bid":19.1503,"ask":19.1701}
{"timestamp":"2018-11-11 02:26:30","price":19.1542,"volume":42,"bid":19.1542,"ask":19.1644}
{"timestamp":"2018-11-11 02:26:31","price":19.1517,"volume":814,"bid":19.1517,"ask":19.1609}
{"timestamp":"2018-11-11 02:27:01","price":19.1733,"volume":59,"bid":19.1733,"ask":19.1831}
{"timestamp":"2018-11-11 02:28:28","price":19.1761,"volume":1132,"bid":19.1664,"ask":19.1761}
{"timestamp":"2018-11-11 02:28:57","price":19.2012,"volume":207,"bid":19.1911,"ask":19.2012}
{"timestamp":"2018-11-11 02:29:13","price":19.1822,"volume":46,"bid":19.1728,"ask":19.1822}
{"timestamp":"2018-11-11 02:29:35","price":19.2198,"volume":1,"bid":19.2097,"ask":19.2308}
{"timestamp":"2018-11-11 02:29:47","price":19.1887,"volume":100,"bid":19.1783,"ask":19.1887}
{"timestamp":"2018-11-11 02:31:19","price":19.2203,"volume":328,"bid":19.2107,"ask":19.2297}
{"timestamp":"2018-11-11 02:31:22","price":19.2353,"volume":1,"bid":19.2248,"ask":19.2447}
{"timestamp":"2018-11-11 02:31:56","price":19.2744,"volume":270,"bid":19.2641,"ask":19.2744}
{"timestamp":"2018-11-11 02:32:15","price":19.2517,"volume":8,"bid":19.2414,"ask":19.2623}
{"timestamp":"2018-11-11 02:32:24","price":19.2742,"volume":713,"bid":19.2742,"ask":19.2844}
{"timestamp":"2018-11-11 02:32:31","price":19.2842,"volume":1,"bid":19.2735,"ask":19.2941}
{"timestamp":"2018-11-11 02:32:32","price":19.353,"volume":1,"bid":19.3425,"ask":19.353}
{"timestamp":"2018-11-11 02:32:43","price":19.2375,"volume":562,"bid":19.2279,"ask":19.2469}
{"timestamp":"2018-11-11 02:32:49","price":19.3446,"volume":1,"bid":19.3446,"ask":19.3541}
{"timestamp":"2018-11-11 02:33:02","price":19.2567,"volume":656,"bid":19.2468,"ask":19.266}
{"timestamp":"2018-11-11 02:33:13","price":19.3554,"volume":1,"bid":19.3554,"ask":19.3654}
{"timestamp":"2018-11-11 02:33:15","price":19.3022,"volume":5,"bid":19.3022,"ask":19.3132}
{"timestamp":"2018-11-11 02:33:54","price":19.2966,"volume":23,"bid":19.2865,"ask":19.2966}
{"timestamp":"2018-11-11 02:33:59","price":19.2364,"volume":722,"bid":19.227,"ask":19.2364}
{"timestamp":"2018-11-11 02:34:02","price":19.2061,"volume":463,"bid":19.1963,"ask":19.2061}
{"timestamp":"2018-11-11 02:34:02","price":19.3258,"volume":22,"bid":19.3152,"ask":19.3258}
{"timestamp":"2018-11-11 02:34:03","price":19.2605,"volume":328,"bid":19.2501,"ask":19.2605}
{"timestamp":"2018-11-11 02:35:47","price":19.2245,"volume":202,"bid":19.2146,"ask":19.2245}
{"timestamp":"2018-11-11 02:35:55","price":19.2293,"volume":211,"bid":19.2193,"ask":19.2393}
{"timestamp":"2018-11-11 02:37:23","price":19.3217,"volume":26,"bid":19.3122,"ask":19.3217}
{"timestamp":"2018-11-11 02:37:27","price":19.3131,"volume":116,"bid":19.3034,"ask":19.3131}
{"timestamp":"2018-11-11 02:37:30","price":19.2694,"volume":3,"bid":19.2598,"ask":19.2791}
{"timestamp":"2018-11-11 02:37:33","price":19.2262,"volume":68,"bid":19.2159,"ask":19.2362}
{"timestamp":"2018-11-11 02:37:36","price":19.2979,"volume":15,"bid":19.2885,"ask":19.2979}
{"timestamp":"2018-11-11 02:38:04","price":19.3385,"volume":7,"bid":19.3285,"ask":19.348}
{"timestamp":"2018-11-11 02:38:21","price":19.3593,"volume":41,"bid":19.3485,"ask":19.3593}
{"timestamp":"2018-11-11 02:38:31","price":19.3476,"volume":1,"bid":19.3476,"ask":19.3579}
{"timestamp":"2018-11-11 02:38:34","price":19.3918,"volume":7,"bid":19.3821,"ask":19.3918}
{"timestamp":"2018-11-11 02:38:47","price":19.4014,"volume":1,"bid":19.3916,"ask":19.4114}
{"timestamp":"2018-11-11 02:38:54","price":19.4656,"volume":13,"bid":19.4553,"ask":19.4754}
{"timestamp":"2018-11-11 02:39:05","price":19.4575,"volume":92,"bid":19.4575,"ask":19.4679}
{"timestamp":"2018-11-11 02:39:15","price":19.5263,"volume":437,"bid":19.5162,"ask":19.5363}
{"timestamp":"2018-11-11 02:39:27","price":19.5884,"volume":4035,"bid":19.5778,"ask":19.5884}
{"timestamp":"2018-11-11 02:39:30","price":19.5492,"volume":328,"bid":19.5391,"ask":19.5585}
{"timestamp":"2018-11-11 02:39:32","price":19.5656,"volume":5543,"bid":19.555,"ask":19.5656}
{"timestamp":"2018-11-11 02:39:32","price":19.561,"volume":6,"bid":19.5504,"ask":19.561}
{"timestamp":"2018-11-11 02:39:32","price":19.594,"volume":39360,"bid":19.5837,"ask":19.6037}
{"timestamp":"2018-11-11 02:39:34","price":19.6174,"volume":138,"bid":19.6072,"ask":19.6278}
{"timestamp":"2018-11-11 02:39:43","price":19.5416,"volume":120,"bid":19.5315,"ask":19.5515}
{"timestamp":"2018-11-11 02:39:45","price":19.5449,"volume":201,"bid":19.5449,"ask":19.5555}
{"timestamp":"2018-11-11 02:39:48","price":19.5843,"volume":2997,"bid":19.5739,"ask":19.5945}
{"timestamp":"2018-11-11 02:39:49","price":19.5595,"volume":1,"bid":19.5595,"ask":19.5699}
{"timestamp":"2018-11-11 02:39:59","price":19.6007,"volume":498,"bid":19.5903,"ask":19.6099}
{"timestamp":"2018-11-11 02:39:59","price":19.5759,"volume":328,"bid":19.5662,"ask":19.5851}
{"timestamp":"2018-11-11 02:40:08","price":19.4832,"volume":1,"bid":19.4832,"ask":19.4935}
{"timestamp":"2018-11-11 02:40:11","price":19.4404,"volume":68,"bid":19.4313,"ask":19.4501}
{"timestamp":"2018-11-11 02:40:39","price":19.4648,"volume":25,"bid":19.455,"ask":19.4648}
{"timestamp":"2018-11-11 02:40:40","price":19.4032,"volume":651,"bid":19.3926,"ask":19.4144}
{"timestamp":"2018-11-11 02:40:44","price":19.429,"volume":10,"bid":19.4186,"ask":19.4389}
{"timestamp":"2018-11-11 02:40:49","price":19.4334,"volume":6,"bid":19.4334,"ask":19.444}
{"timestamp":"2018-11-11 02:41:10","price":19.4104,"volume":7,"bid":19.4014,"ask":19.4104}
{"timestamp":"2018-11-11 02:41:50","price":19.478,"volume":164,"bid":19.4669,"ask":19.478}
{"timestamp":"2018-11-11 02:41:50","price":19.468,"volume":820,"bid":19.4577,"ask":19.468}
{"timestamp":"2018-11-11 02:42:07","price":19.3827,"volume":109,"bid":19.373,"ask":19.3921}
{"timestamp":"2018-11-11 02:42:27","price":19.343,"volume":25,"bid":19.343,"ask":19.3526}
{"timestamp":"2018-11-11 02:42:32","price":19.3911,"volume":25,"bid":19.3807,"ask":19.4012}
{"timestamp":"2018-11-11 02:42:35","price":19.4068,"volume":820,"bid":19.3965,"ask":19.4166}
{"timestamp":"2018-11-11 02:42:35","price":19.5065,"volume":33,"bid":19.4968,"ask":19.5168}
{"timestamp":"2018-11-11 02:42:44","price":19.409,"volume":1,"bid":19.398,"ask":19.4185}
{"timestamp":"2018-11-11 02:42:56","price":19.4332,"volume":122,"bid":19.4237,"ask":19.4332}
{"timestamp":"2018-11-11 02:43:20","price":19.4373,"volume":23,"bid":19.4268,"ask":19.4373}
{"timestamp":"2018-11-11 02:43:30","price":19.4893,"volume":820,"bid":19.4893,"ask":19.4995}
{"timestamp":"2018-11-11 02:44:12","price":19.4124,"volume":19,"bid":19.4028,"ask":19.4217}
{"timestamp":"2018-11-11 02:44:51","price":19.3539,"volume":164,"bid":19.3443,"ask":19.3539}
{"timestamp":"2018-11-11 02:44:53","price":19.3612,"volume":328,"bid":19.3612,"ask":19.3719}
{"timestamp":"2018-11-11 02:44:58","price":19.4232,"volume":161,"bid":19.4127,"ask":19.4331}
{"timestamp":"2018-11-11 02:46:39","price":19.469,"volume":34,"bid":19.469,"ask":19.4786}
{"timestamp":"2018-11-11 02:46:40","price":19.4916,"volume":119,"bid":19.4916,"ask":19.5017}
{"timestamp":"2018-11-11 02:46:43","price":19.4794,"volume":12,"bid":19.4794,"ask":19.4892}
{"timestamp":"2018-11-11 02:47:30","price":19.4111,"volume":19,"bid":19.4013,"ask":19.4111}
{"timestamp":"2018-11-11 02:47:48","price":19.375,"volume":425,"bid":19.3651,"ask":19.375}
{"timestamp":"2018-11-11 02:48:30","price":19.4237,"volume":820,"bid":19.4145,"ask":19.4237}
{"timestamp":"2018-11-11 02:48:30","price":19.4944,"volume":328,"bid":19.4846,"ask":19.5053}
{"timestamp":"2018-11-11 02:48:34","price":19.4631,"volume":130,"bid":19.453,"ask":19.473}
{"timestamp":"2018-11-11 02:49:10","price":19.479,"volume":1366,"bid":19.4689,"ask":19.4877}
{"timestamp":"2018-11-11 02:49:23","price":19.4426,"volume":41,"bid":19.4324,"ask":19.4521}
{"timestamp":"2018-11-11 02:50:16","price":19.4322,"volume":69,"bid":19.4221,"ask":19.4426}
{"timestamp":"2018-11-11 02:51:52","price":19.3097,"volume":36,"bid":19.2988,"ask":19.3193}
{"timestamp":"2018-11-11 02:52:03","price":19.3464,"volume":6,"bid":19.3353,"ask":19.3559}
{"timestamp":"2018-11-11 02:52:13","price":19.4014,"volume":20,"bid":19.4014,"ask":19.4109}
{"timestamp":"2018-11-11 02:52:22","price":19.3377,"volume":3,"bid":19.3377,"ask":19.3478}
{"timestamp":"2018-11-11 02:52:23","price":19.2711,"volume":129,"bid":19.2613,"ask":19.2813}
{"timestamp":"2018-11-11 02:52:25","price":19.3136,"volume":4,"bid":19.3032,"ask":19.3237}
{"timestamp":"2018-11-11 02:52:53","price":19.2557,"volume":334,"bid":19.2458,"ask":19.2656}
{"timestamp":"2018-11-11 02:53:13","price":19.3813,"volume":132,"bid":19.3718,"ask":19.3813}
{"timestamp":"2018-11-11 02:53:45","price":19.3522,"volume":259,"bid":19.3418,"ask":19.3618}
{"timestamp":"2018-11-11 02:53:54","price":19.303,"volume":22,"bid":19.2925,"ask":19.303}
{"timestamp":"2018-11-11 02:54:03","price":19.287,"volume":3,"bid":19.277,"ask":19.2972}
{"timestamp":"2018-11-11 02:55:06","price":19.3279,"volume":3,"bid":19.318,"ask":19.3279}
{"timestamp":"2018-11-11 02:56:01","price":19.342,"volume":1,"bid":19.342,"ask":19.3521}
{"timestamp":"2018-11-11 02:56:03","price":19.3768,"volume":1,"bid":19.3667,"ask":19.3768}
{"timestamp":"2018-11-11 02:57:17","price":19.3907,"volume":941,"bid":19.3808,"ask":19.4003}
{"timestamp":"2018-11-11 02:59:10","price":19.295,"volume":94,"bid":19.2856,"ask":19.3048}
{"timestamp":"2018-11-11 02:59:11","price":19.2966,"volume":52,"bid":19.2865,"ask":19.3061}
{"timestamp":"2018-11-11 02:59:19","price":19.3484,"volume":24,"bid":19.3484,"ask":19.3591}
{"timestamp":"2018-11-11 02:59:33","price":19.3293,"volume":820,"bid":19.319,"ask":19.3293}
{"timestamp":"2018-11-11 02:59:45","price":19.3295,"volume":4,"bid":19.3189,"ask":19.3393}
{"timestamp":"2018-11-11 03:01:50","price":19.3265,"volume":164,"bid":19.3265,"ask":19.3361}
{"timestamp":"2018-11-11 03:01:50","price":19.3402,"volume":984,"bid":19.3402,"ask":19.3495}
{"timestamp":"2018-11-11 03:05:07","price":19.3161,"volume":10,"bid":19.306,"ask":19.3161}
{"timestamp":"2018-11-11 03:06:05","price":19.2708,"volume":29,"bid":19.2708,"ask":19.2804}
{"timestamp":"2018-11-11 03:06:28","price":19.2913,"volume":26,"bid":19.2803,"ask":19.2913}
{"timestamp":"2018-11-11 03:06:54","price":19.3238,"volume":171,"bid":19.3142,"ask":19.3344}
{"timestamp":"2018-11-11 03:06:57","price":19.3811,"volume":4,"bid":19.3705,"ask":19.3919}
{"timestamp":"2018-11-11 03:07:29","price":19.322,"volume":49,"bid":19.312,"ask":19.322}
{"timestamp":"2018-11-11 03:08:20","price":19.2888,"volume":132,"bid":19.278,"ask":19.2888}
{"timestamp":"2018-11-11 03:10:06","price":19.417,"volume":164,"bid":19.4067,"ask":19.417}
{"timestamp":"2018-11-11 03:10:45","price":19.3147,"volume":33,"bid":19.3051,"ask":19.3251}
{"timestamp":"2018-11-11 03:11:54","price":19.3081,"volume":170,"bid":19.2977,"ask":19.318}
{"timestamp":"2018-11-11 03:12:15","price":19.3156,"volume":187,"bid":19.3064,"ask":19.3156}
{"timestamp":"2018-11-11 03:12:30","price":19.3425,"volume":1,"bid":19.3325,"ask":19.3522}
{"timestamp":"2018-11-11 03:12:38","price":19.3076,"volume":164,"bid":19.2973,"ask":19.3173}
{"timestamp":"2018-11-11 03:12:45","price":19.2851,"volume":570,"bid":19.2744,"ask":19.2851}
{"timestamp":"2018-11-11 03:17:14","price":19.3338,"volume":132,"bid":19.3237,"ask":19.3338}
{"timestamp":"2018-11-11 03:17:55","price":19.379,"volume":171,"bid":19.3687,"ask":19.379}
{"timestamp":"2018-11-11 03:18:51","price":19.2827,"volume":23,"bid":19.2724,"ask":19.2925}
{"timestamp":"2018-11-11 03:18:58","price":19.2545,"volume":457,"bid":19.2442,"ask":19.2643}
{"timestamp":"2018-11-11 03:19:19","price":19.2384,"volume":656,"bid":19.2384,"ask":19.2477}
{"timestamp":"2018-11-11 03:20:00","price":19.3,"volume":36,"bid":19.2899,"ask":19.3}
{"timestamp":"2018-11-11 03:20:44","price":19.3398,"volume":132,"bid":19.3398,"ask":19.35}
{"timestamp":"2018-11-11 03:20:53","price":19.3264,"volume":45,"bid":19.3264,"ask":19.337}
{"timestamp":"2018-11-11 03:20:58","price":19.4212,"volume":122,"bid":19.4108,"ask":19.4212}
{"timestamp":"2018-11-11 03:22:13","price":19.315,"volume":33,"bid":19.3048,"ask":19.315}
{"timestamp":"2018-11-11 03:22:18","price":19.2996,"volume":164,"bid":19.2996,"ask":19.3091}
{"timestamp":"2018-11-11 03:22:24","price":19.3385,"volume":37,"bid":19.3293,"ask":19.3489}
{"timestamp":"2018-11-11 03:22:49","price":19.3438,"volume":164,"bid":19.334,"ask":19.3534}
{"timestamp":"2018-11-11 03:26:03","price":19.2709,"volume":106,"bid":19.2616,"ask":19.282}
{"timestamp":"2018-11-11 03:26:19","price":19.3157,"volume":336,"bid":19.3061,"ask":19.3157}
{"timestamp":"2018-11-11 03:26:24","price":19.3819,"volume":392,"bid":19.3711,"ask":19.3819}
{"timestamp":"2018-11-11 03:27:56","price":19.2859,"volume":1357,"bid":19.2762,"ask":19.2957}
{"timestamp":"2018-11-11 03:28:31","price":19.2421,"volume":276,"bid":19.2327,"ask":19.2526}
{"timestamp":"2018-11-11 03:30:53","price":19.261,"volume":18,"bid":19.2513,"ask":19.261}
{"timestamp":"2018-11-11 03:31:31","price":19.3471,"volume":35,"bid":19.3471,"ask":19.3572}
{"timestamp":"2018-11-11 03:31:54","price":19.2884,"volume":15,"bid":19.278,"ask":19.2979}
{"timestamp":"2018-11-11 03:31:58","price":19.2755,"volume":26,"bid":19.2647,"ask":19.2755}
{"timestamp":"2018-11-11 03:32:00","price":19.3371,"volume":1,"bid":19.3271,"ask":19.3371}
{"timestamp":"2018-11-11 03:32:07","price":19.3164,"volume":49,"bid":19.3055,"ask":19.3164}
{"timestamp":"2018-11-11 03:32:25","price":19.2941,"volume":4,"bid":19.2839,"ask":19.3042}
{"timestamp":"2018-11-11 03:32:40","price":19.2612,"volume":20,"bid":19.2512,"ask":19.2612}
{"timestamp":"2018-11-11 03:32:58","price":19.3194,"volume":26,"bid":19.309,"ask":19.3294}
{"timestamp":"2018-11-11 03:33:49","price":19.3826,"volume":118,"bid":19.3729,"ask":19.3927}
{"timestamp":"2018-11-11 03:33:58","price":19.3976,"volume":26,"bid":19.3868,"ask":19.3976}
{"timestamp":"2018-11-11 03:36:50","price":19.4611,"volume":656,"bid":19.4508,"ask":19.4611}
{"timestamp":"2018-11-11 03:37:14","price":19.2937,"volume":33,"bid":19.2839,"ask":19.3045}
{"timestamp":"2018-11-11 03:37:30","price":19.363,"volume":4,"bid":19.363,"ask":19.373}
{"timestamp":"2018-11-11 03:37:30","price":19.3115,"volume":17,"bid":19.3115,"ask":19.3224}
{"timestamp":"2018-11-11 03:38:30","price":19.2398,"volume":1636,"bid":19.2302,"ask":19.25}
{"timestamp":"2018-11-11 03:38:34","price":19.2845,"volume":461,"bid":19.2747,"ask":19.2845}
{"timestamp":"2018-11-11 03:39:23","price":19.3168,"volume":4,"bid":19.3066,"ask":19.3263}
{"timestamp":"2018-11-11 03:40:52","price":19.2752,"volume":10,"bid":19.2663,"ask":19.2752}
{"timestamp":"2018-11-11 03:41:44","price":19.2897,"volume":43,"bid":19.2897,"ask":19.3001}
{"timestamp":"2018-11-11 03:41:56","price":19.321,"volume":19,"bid":19.3105,"ask":19.3315}
{"timestamp":"2018-11-11 03:42:02","price":19.2636,"volume":656,"bid":19.2535,"ask":19.2636}
{"timestamp":"2018-11-11 03:44:08","price":19.2656,"volume":2493,"bid":19.2552,"ask":19.2756}
{"timestamp":"2018-11-11 03:44:45","price":19.2264,"volume":15,"bid":19.2158,"ask":19.2369}
{"timestamp":"2018-11-11 03:44:56","price":19.2724,"volume":99,"bid":19.2612,"ask":19.2834}
{"timestamp":"2018-11-11 03:46:15","price":19.2655,"volume":211,"bid":19.2555,"ask":19.2655}
{"timestamp":"2018-11-11 03:47:06","price":19.2656,"volume":63,"bid":19.2555,"ask":19.2754}
{"timestamp":"2018-11-11 03:48:25","price":19.2735,"volume":328,"bid":19.2632,"ask":19.2839}
{"timestamp":"2018-11-11 03:48:29","price":19.2862,"volume":328,"bid":19.2752,"ask":19.296}
{"timestamp":"2018-11-11 03:48:29","price":19.2703,"volume":525,"bid":19.2703,"ask":19.2805}
{"timestamp":"2018-11-11 03:49:41","price":19.3208,"volume":7,"bid":19.3108,"ask":19.3306}
{"timestamp":"2018-11-11 03:50:19","price":19.2774,"volume":119,"bid":19.2774,"ask":19.2881}
{"timestamp":"2018-11-11 03:52:19","price":19.2466,"volume":25,"bid":19.2366,"ask":19.2569}
{"timestamp":"2018-11-11 03:52:53","price":19.3054,"volume":328,"bid":19.2953,"ask":19.3157}
{"timestamp":"2018-11-11 03:52:54","price":19.2822,"volume":155,"bid":19.2727,"ask":19.2918}
{"timestamp":"2018-11-11 03:54:08","price":19.2817,"volume":328,"bid":19.2716,"ask":19.2817}
{"timestamp":"2018-11-11 03:55:21","price":19.269,"volume":26,"bid":19.2582,"ask":19.2787}
{"timestamp":"2018-11-11 03:55:30","price":19.2708,"volume":6,"bid":19.2596,"ask":19.2806}
{"timestamp":"2018-11-11 03:55:53","price":19.2847,"volume":328,"bid":19.2744,"ask":19.2847}
{"timestamp":"2018-11-11 03:56:11","price":19.2519,"volume":21,"bid":19.2519,"ask":19.2622}
{"timestamp":"2018-11-11 03:56:22","price":19.29,"volume":397,"bid":19.2801,"ask":19.2997}
{"timestamp":"2018-11-11 04:00:30","price":19.3068,"volume":163,"bid":19.2964,"ask":19.3169}
{"timestamp":"2018-11-11 04:01:37","price":19.4149,"volume":49,"bid":19.4044,"ask":19.4243}
{"timestamp":"2018-11-11 04:02:08","price":19.3644,"volume":4,"bid":19.3545,"ask":19.3736}
{"timestamp":"2018-11-11 04:04:12","price":19.2933,"volume":1,"bid":19.2838,"ask":19.2933}
{"timestamp":"2018-11-11 04:04:46","price":19.3379,"volume":782,"bid":19.3279,"ask":19.3379}
{"timestamp":"2018-11-11 04:05:00","price":19.3806,"volume":431,"bid":19.3806,"ask":19.391}
{"timestamp":"2018-11-11 04:06:14","price":19.3183,"volume":60,"bid":19.3183,"ask":19.3284}
{"timestamp":"2018-11-11 04:06:20","price":19.4119,"volume":33,"bid":19.4016,"ask":19.4119}
{"timestamp":"2018-11-11 04:06:32","price":19.3515,"volume":234,"bid":19.3409,"ask":19.3613}
{"timestamp":"2018-11-11 04:07:46","price":19.3163,"volume":129,"bid":19.3163,"ask":19.3255}
{"timestamp":"2018-11-11 04:09:28","price":19.347,"volume":44,"bid":19.3367,"ask":19.3572}
{"timestamp":"2018-11-11 04:11:09","price":19.3939,"volume":7,"bid":19.3828,"ask":19.3939}
{"timestamp":"2018-11-11 04:11:31","price":19.394,"volume":397,"bid":19.394,"ask":19.404}
{"timestamp":"2018-11-11 04:11:37","price":19.3971,"volume":19,"bid":19.3867,"ask":19.3971}
{"timestamp":"2018-11-11 04:12:26","price":19.4645,"volume":328,"bid":19.4539,"ask":19.4645}
{"timestamp":"2018-11-11 04:14:12","price":19.3782,"volume":1,"bid":19.3684,"ask":19.3883}
{"timestamp":"2018-11-11 04:15:48","price":19.364,"volume":21,"bid":19.3542,"ask":19.3738}
{"timestamp":"2018-11-11 04:18:59","price":19.3363,"volume":4,"bid":19.3268,"ask":19.3363}
{"timestamp":"2018-11-11 04:19:00","price":19.3936,"volume":47,"bid":19.3841,"ask":19.4036}
{"timestamp":"2018-11-11 04:19:05","price":19.4194,"volume":10,"bid":19.4106,"ask":19.4288}
{"timestamp":"2018-11-11 04:19:24","price":19.3413,"volume":15,"bid":19.3312,"ask":19.3509}
{"timestamp":"2018-11-11 04:21:52","price":19.4202,"volume":122,"bid":19.4099,"ask":19.4202}
{"timestamp":"2018-11-11 04:23:19","price":19.3709,"volume":26,"bid":19.3608,"ask":19.3808}
{"timestamp":"2018-11-11 04:24:53","price":19.2518,"volume":266,"bid":19.2414,"ask":19.2619}
{"timestamp":"2018-11-11 04:24:54","price":19.3815,"volume":31,"bid":19.3709,"ask":19.3918}
{"timestamp":"2018-11-11 04:25:52","price":19.2926,"volume":63,"bid":19.2821,"ask":19.3024}
{"timestamp":"2018-11-11 04:26:26","price":19.2523,"volume":82,"bid":19.2427,"ask":19.2614}
{"timestamp":"2018-11-11 04:26:45","price":19.359,"volume":82,"bid":19.3491,"ask":19.359}
{"timestamp":"2018-11-11 04:28:14","price":19.2975,"volume":14,"bid":19.2872,"ask":19.3076}
{"timestamp":"2018-11-11 04:29:35","price":19.2237,"volume":4,"bid":19.2133,"ask":19.2237}
{"timestamp":"2018-11-11 04:29:35","price":19.2291,"volume":817,"bid":19.2197,"ask":19.2383}
{"timestamp":"2018-11-11 04:32:45","price":19.259,"volume":61,"bid":19.2494,"ask":19.2684}
{"timestamp":"2018-11-11 04:38:17","price":19.3206,"volume":4,"bid":19.3103,"ask":19.3303}
{"timestamp":"2018-11-11 04:39:11","price":19.334,"volume":28,"bid":19.3237,"ask":19.3434}
{"timestamp":"2018-11-11 04:39:34","price":19.2653,"volume":73,"bid":19.2547,"ask":19.2752}
{"timestamp":"2018-11-11 04:41:09","price":19.2805,"volume":328,"bid":19.2805,"ask":19.2912}
{"timestamp":"2018-11-11 04:41:10","price":19.2219,"volume":3664,"bid":19.2114,"ask":19.2321}
{"timestamp":"2018-11-11 04:42:50","price":19.2564,"volume":17,"bid":19.2459,"ask":19.2564}
{"timestamp":"2018-11-11 04:44:45","price":19.3269,"volume":425,"bid":19.3176,"ask":19.3375}
{"timestamp":"2018-11-11 04:44:47","price":19.1685,"volume":328,"bid":19.1584,"ask":19.1783}
{"timestamp":"2018-11-11 04:44:49","price":19.3314,"volume":250,"bid":19.3314,"ask":19.3421}
{"timestamp":"2018-11-11 04:46:12","price":19.3075,"volume":45,"bid":19.3075,"ask":19.3181}
{"timestamp":"2018-11-11 04:48:12","price":19.2823,"volume":2,"bid":19.2722,"ask":19.2823}
{"timestamp":"2018-11-11 04:48:12","price":19.3119,"volume":1,"bid":19.3028,"ask":19.3119}
{"timestamp":"2018-11-11 04:50:08","price":19.3092,"volume":9,"bid":19.3092,"ask":19.3187}
{"timestamp":"2018-11-11 04:50:28","price":19.2918,"volume":7,"bid":19.2817,"ask":19.3021}
{"timestamp":"2018-11-11 04:51:29","price":19.3171,"volume":1,"bid":19.307,"ask":19.3277}
{"timestamp":"2018-11-11 04:51:53","price":19.281,"volume":3,"bid":19.281,"ask":19.2903}
{"timestamp":"2018-11-11 04:53:05","price":19.317,"volume":17,"bid":19.317,"ask":19.3267}
{"timestamp":"2018-11-11 04:53:15","price":19.2679,"volume":4,"bid":19.2573,"ask":19.2679}
{"timestamp":"2018-11-11 04:53:42","price":19.2614,"volume":1,"bid":19.2513,"ask":19.272}
{"timestamp":"2018-11-11 04:53:51","price":19.2539,"volume":1,"bid":19.2436,"ask":19.2643}
{"timestamp":"2018-11-11 04:54:53","price":19.1736,"volume":10,"bid":19.1639,"ask":19.1828}
{"timestamp":"2018-11-11 04:55:35","price":19.2611,"volume":947,"bid":19.2515,"ask":19.2611}
{"timestamp":"2018-11-11 04:55:39","price":19.2318,"volume":4,"bid":19.2318,"ask":19.2419}
{"timestamp":"2018-11-11 04:56:10","price":19.2776,"volume":4,"bid":19.2678,"ask":19.2776}
{"timestamp":"2018-11-11 04:56:24","price":19.214,"volume":187,"bid":19.2041,"ask":19.2235}
{"timestamp":"2018-11-11 04:57:53","price":19.208,"volume":4,"bid":19.1981,"ask":19.218}
{"timestamp":"2018-11-11 04:58:46","price":19.2818,"volume":35,"bid":19.2711,"ask":19.2922}
{"timestamp":"2018-11-11 04:59:55","price":19.2561,"volume":158,"bid":19.2467,"ask":19.2561}
{"timestamp":"2018-11-11 05:00:21","price":19.2162,"volume":39,"bid":19.2162,"ask":19.2267}
{"timestamp":"2018-11-11 05:01:25","price":19.2544,"volume":122,"bid":19.2452,"ask":19.2544}
{"timestamp":"2018-11-11 05:04:40","price":19.2377,"volume":31,"bid":19.2272,"ask":19.2477}
{"timestamp":"2018-11-11 05:05:40","price":19.2162,"volume":19,"bid":19.2058,"ask":19.2261}
{"timestamp":"2018-11-11 05:07:33","price":19.2483,"volume":1,"bid":19.2387,"ask":19.2483}
{"timestamp":"2018-11-11 05:07:38","price":19.1705,"volume":4,"bid":19.1605,"ask":19.1705}
{"timestamp":"2018-11-11 05:09:00","price":19.2204,"volume":447,"bid":19.2104,"ask":19.2204}
{"timestamp":"2018-11-11 05:10:52","price":19.291,"volume":328,"bid":19.2818,"ask":19.3012}
{"timestamp":"2018-11-11 05:11:25","price":19.1931,"volume":29,"bid":19.1829,"ask":19.2039}
{"timestamp":"2018-11-11 05:11:34","price":19.2216,"volume":26,"bid":19.211,"ask":19.2216}
{"timestamp":"2018-11-11 05:12:42","price":19.1977,"volume":4,"bid":19.1882,"ask":19.1977}
{"timestamp":"2018-11-11 05:13:03","price":19.2401,"volume":198,"bid":19.2303,"ask":19.25}
{"timestamp":"2018-11-11 05:14:12","price":19.1773,"volume":328,"bid":19.168,"ask":19.1773}
{"timestamp":"2018-11-11 05:14:30","price":19.209,"volume":167,"bid":19.1997,"ask":19.2194}
{"timestamp":"2018-11-11 05:15:08","price":19.21,"volume":328,"bid":19.1993,"ask":19.2205}
{"timestamp":"2018-11-11 05:16:12","price":19.2429,"volume":18,"bid":19.2325,"ask":19.2531}
{"timestamp":"2018-11-11 05:16:20","price":19.1738,"volume":328,"bid":19.1637,"ask":19.1738}
{"timestamp":"2018-11-11 05:16:29","price":19.2455,"volume":149,"bid":19.2357,"ask":19.2455}
{"timestamp":"2018-11-11 05:16:42","price":19.179,"volume":622,"bid":19.179,"ask":19.1879}
{"timestamp":"2018-11-11 05:17:11","price":19.2608,"volume":10,"bid":19.2507,"ask":19.2704}
{"timestamp":"2018-11-11 05:17:26","price":19.1734,"volume":222,"bid":19.1635,"ask":19.1827}
{"timestamp":"2018-11-11 05:17:47","price":19.1798,"volume":428,"bid":19.1798,"ask":19.1902}
{"timestamp":"2018-11-11 05:19:15","price":19.2167,"volume":6,"bid":19.2069,"ask":19.2265}
{"timestamp":"2018-11-11 05:20:08","price":19.2928,"volume":820,"bid":19.2823,"ask":19.3022}
{"timestamp":"2018-11-11 05:20:18","price":19.243,"volume":3,"bid":19.2325,"ask":19.2539}
{"timestamp":"2018-11-11 05:20:18","price":19.2108,"volume":23,"bid":19.2011,"ask":19.222}
{"timestamp":"2018-11-11 05:22:35","price":19.2162,"volume":41,"bid":19.2065,"ask":19.2162}
{"timestamp":"2018-11-11 05:22:36","price":19.1989,"volume":204,"bid":19.1894,"ask":19.2087}
{"timestamp":"2018-11-11 05:22:58","price":19.1916,"volume":6,"bid":19.1809,"ask":19.2011}
{"timestamp":"2018-11-11 05:23:09","price":19.1916,"volume":235,"bid":19.1818,"ask":19.1916}
{"timestamp":"2018-11-11 05:23:38","price":19.3013,"volume":41,"bid":19.291,"ask":19.3113}
{"timestamp":"2018-11-11 05:27:44","price":19.2491,"volume":2200,"bid":19.2389,"ask":19.2491}
{"timestamp":"2018-11-11 05:29:47","price":19.2862,"volume":3,"bid":19.2862,"ask":19.2963}
{"timestamp":"2018-11-11 05:30:36","price":19.2896,"volume":466,"bid":19.2789,"ask":19.2993}
{"timestamp":"2018-11-11 05:31:13","price":19.2076,"volume":2414,"bid":19.1986,"ask":19.2178}
{"timestamp":"2018-11-11 05:31:13","price":19.2746,"volume":791,"bid":19.2642,"ask":19.2844}
{"timestamp":"2018-11-11 05:31:14","price":19.2784,"volume":757,"bid":19.2687,"ask":19.2784}
{"timestamp":"2018-11-11 05:33:40","price":19.2426,"volume":10,"bid":19.2327,"ask":19.2426}
{"timestamp":"2018-11-11 05:35:30","price":19.2955,"volume":8,"bid":19.2856,"ask":19.3049}
{"timestamp":"2018-11-11 05:35:33","price":19.3493,"volume":7,"bid":19.3385,"ask":19.3594}
{"timestamp":"2018-11-11 05:37:08","price":19.2351,"volume":13,"bid":19.225,"ask":19.2449}
{"timestamp":"2018-11-11 05:38:17","price":19.2685,"volume":26,"bid":19.2581,"ask":19.2787}
{"timestamp":"2018-11-11 05:38:54","price":19.2721,"volume":35,"bid":19.2613,"ask":19.2829}
{"timestamp":"2018-11-11 05:41:20","price":19.32,"volume":2,"bid":19.3104,"ask":19.3306}
{"timestamp":"2018-11-11 05:41:44","price":19.3527,"volume":33,"bid":19.3527,"ask":19.3629}
{"timestamp":"2018-11-11 05:43:27","price":19.3682,"volume":328,"bid":19.3682,"ask":19.378}
{"timestamp":"2018-11-11 05:44:18","price":19.286,"volume":123,"bid":19.2759,"ask":19.286}
{"timestamp":"2018-11-11 05:44:34","price":19.3363,"volume":26,"bid":19.3271,"ask":19.3458}
{"timestamp":"2018-11-11 05:46:16","price":19.3628,"volume":1,"bid":19.3524,"ask":19.3628}
{"timestamp":"2018-11-11 05:46:26","price":19.2997,"volume":1,"bid":19.2896,"ask":19.2997}
{"timestamp":"2018-11-11 05:46:56","price":19.3534,"volume":391,"bid":19.3432,"ask":19.3644}
{"timestamp":"2018-11-11 05:47:54","price":19.3158,"volume":227,"bid":19.3064,"ask":19.3158}
{"timestamp":"2018-11-11 05:48:35","price":19.3257,"volume":1,"bid":19.3153,"ask":19.3353}
{"timestamp":"2018-11-11 05:48:59","price":19.3305,"volume":1,"bid":19.3305,"ask":19.3402}
{"timestamp":"2018-11-11 05:49:49","price":19.3079,"volume":217,"bid":19.3079,"ask":19.3179}
{"timestamp":"2018-11-11 05:51:11","price":19.2149,"volume":28,"bid":19.2044,"ask":19.2249}
{"timestamp":"2018-11-11 05:53:28","price":19.1949,"volume":7,"bid":19.185,"ask":19.2044}
{"timestamp":"2018-11-11 05:53:37","price":19.2828,"volume":431,"bid":19.2731,"ask":19.2935}
{"timestamp":"2018-11-11 05:54:46","price":19.2586,"volume":273,"bid":19.2482,"ask":19.2586}
{"timestamp":"2018-11-11 05:56:23","price":19.2626,"volume":5,"bid":19.2529,"ask":19.2725}
{"timestamp":"2018-11-11 05:56:31","price":19.2625,"volume":4,"bid":19.2625,"ask":19.2722}
{"timestamp":"2018-11-11 05:58:31","price":19.2591,"volume":36,"bid":19.2485,"ask":19.2691}
{"timestamp":"2018-11-11 05:59:11","price":19.2143,"volume":328,"bid":19.2043,"ask":19.2234}
{"timestamp":"2018-11-11 05:59:13","price":19.2206,"volume":1539,"bid":19.2103,"ask":19.2302}
{"timestamp":"2018-11-11 05:59:14","price":19.1726,"volume":122,"bid":19.1627,"ask":19.1822}
{"timestamp":"2018-11-11 06:05:55","price":19.2118,"volume":1036,"bid":19.2017,"ask":19.2214}
{"timestamp":"2018-11-11 06:05:55","price":19.2674,"volume":820,"bid":19.2572,"ask":19.2773}
{"timestamp":"2018-11-11 06:07:13","price":19.221,"volume":2,"bid":19.2112,"ask":19.2306}
{"timestamp":"2018-11-11 06:08:16","price":19.2327,"volume":263,"bid":19.2225,"ask":19.2327}
{"timestamp":"2018-11-11 06:08:17","price":19.1958,"volume":328,"bid":19.1858,"ask":19.205}
{"timestamp":"2018-11-11 06:08:30","price":19.2747,"volume":328,"bid":19.2641,"ask":19.2848}
{"timestamp":"2018-11-11 06:08:30","price":19.3202,"volume":41,"bid":19.3103,"ask":19.3202}
{"timestamp":"2018-11-11 06:08:30","price":19.2535,"volume":59,"bid":19.2436,"ask":19.2638}
{"timestamp":"2018-11-11 06:09:00","price":19.3374,"volume":1312,"bid":19.3272,"ask":19.3463}
{"timestamp":"2018-11-11 06:09:05","price":19.2446,"volume":328,"bid":19.2446,"ask":19.2544}
{"timestamp":"2018-11-11 06:09:22","price":19.205,"volume":222,"bid":19.205,"ask":19.2154}
{"timestamp":"2018-11-11 06:09:27","price":19.3321,"volume":60,"bid":19.322,"ask":19.3321}
{"timestamp":"2018-11-11 06:10:16","price":19.2469,"volume":35,"bid":19.2376,"ask":19.2469}
{"timestamp":"2018-11-11 06:10:46","price":19.2233,"volume":820,"bid":19.2135,"ask":19.2233}
{"timestamp":"2018-11-11 06:11:10","price":19.2612,"volume":115,"bid":19.2505,"ask":19.2715}
{"timestamp":"2018-11-11 06:11:14","price":19.2143,"volume":168,"bid":19.204,"ask":19.2143}
{"timestamp":"2018-11-11 06:12:02","price":19.2077,"volume":26,"bid":19.1982,"ask":19.2174}
{"timestamp":"2018-11-11 06:14:49","price":19.2151,"volume":265,"bid":19.2151,"ask":19.2256}
{"timestamp":"2018-11-11 06:16:53","price":19.2242,"volume":26,"bid":19.214,"ask":19.2242}
{"timestamp":"2018-11-11 06:18:15","price":19.1419,"volume":328,"bid":19.1318,"ask":19.1516}
{"timestamp":"2018-11-11 06:18:51","price":19.2239,"volume":727,"bid":19.2239,"ask":19.2331}
{"timestamp":"2018-11-11 06:20:21","price":19.0645,"volume":7,"bid":19.0645,"ask":19.0747}
{"timestamp":"2018-11-11 06:20:25","price":19.1103,"volume":7,"bid":19.0999,"ask":19.1103}
{"timestamp":"2018-11-11 06:20:25","price":19.1637,"volume":407,"bid":19.1541,"ask":19.1637}
{"timestamp":"2018-11-11 06:21:25","price":19.0706,"volume":7,"bid":19.0612,"ask":19.0706}
{"timestamp":"2018-11-11 06:21:28","price":19.1663,"volume":7,"bid":19.1663,"ask":19.1767}
{"timestamp":"2018-11-11 06:21:44","price":19.1203,"volume":7,"bid":19.1095,"ask":19.1296}
{"timestamp":"2018-11-11 06:21:50","price":19.1233,"volume":7,"bid":19.1136,"ask":19.1331}
{"timestamp":"2018-11-11 06:23:28","price":19.1336,"volume":8,"bid":19.1228,"ask":19.1443}
{"timestamp":"2018-11-11 06:23:56","price":19.1906,"volume":108,"bid":19.18,"ask":19.1906}
{"timestamp":"2018-11-11 06:25:08","price":19.157,"volume":984,"bid":19.1469,"ask":19.1667}
{"timestamp":"2018-11-11 06:27:31","price":19.0507,"volume":43,"bid":19.0406,"ask":19.0601}
{"timestamp":"2018-11-11 06:28:42","price":19.0868,"volume":26,"bid":19.0777,"ask":19.096}
{"timestamp":"2018-11-11 06:28:45","price":19.1183,"volume":3,"bid":19.1081,"ask":19.1279}
{"timestamp":"2018-11-11 06:29:11","price":19.0764,"volume":28,"bid":19.0666,"ask":19.0869}
{"timestamp":"2018-11-11 06:29:44","price":19.0526,"volume":6,"bid":19.0426,"ask":19.0526}
{"timestamp":"2018-11-11 06:30:46","price":19.1519,"volume":174,"bid":19.1519,"ask":19.1614}
{"timestamp":"2018-11-11 06:31:21","price":19.1057,"volume":562,"bid":19.1057,"ask":19.1155}
{"timestamp":"2018-11-11 06:32:36","price":19.1536,"volume":88,"bid":19.1429,"ask":19.1536}
{"timestamp":"2018-11-11 06:32:44","price":19.1582,"volume":4,"bid":19.1487,"ask":19.1582}
{"timestamp":"2018-11-11 06:35:18","price":19.1405,"volume":88,"bid":19.1304,"ask":19.1405}
{"timestamp":"2018-11-11 06:35:35","price":19.2094,"volume":477,"bid":19.1989,"ask":19.2192}
{"timestamp":"2018-11-11 06:35:47","price":19.1295,"volume":1429,"bid":19.1194,"ask":19.1391}
{"timestamp":"2018-11-11 06:35:50","price":19.1354,"volume":26,"bid":19.1261,"ask":19.1451}
{"timestamp":"2018-11-11 06:36:29","price":19.163,"volume":3,"bid":19.163,"ask":19.1722}
{"timestamp":"2018-11-11 06:36:47","price":19.1355,"volume":88,"bid":19.1264,"ask":19.1454}
{"timestamp":"2018-11-11 06:36:49","price":19.1887,"volume":31,"bid":19.1788,"ask":19.1887}
{"timestamp":"2018-11-11 06:36:50","price":19.1675,"volume":17,"bid":19.1675,"ask":19.1773}
{"timestamp":"2018-11-11 06:37:03","price":19.1464,"volume":7,"bid":19.1366,"ask":19.1464}
{"timestamp":"2018-11-11 06:37:14","price":19.1411,"volume":88,"bid":19.1308,"ask":19.1411}
{"timestamp":"2018-11-11 06:37:25","price":19.1173,"volume":454,"bid":19.1087,"ask":19.1173}
{"timestamp":"2018-11-11 06:37:34","price":19.1378,"volume":404,"bid":19.128,"ask":19.1378}
{"timestamp":"2018-11-11 06:37:46","price":19.1047,"volume":1,"bid":19.0951,"ask":19.1148}
{"timestamp":"2018-11-11 06:37:51","price":19.0943,"volume":820,"bid":19.0838,"ask":19.0943}
{"timestamp":"2018-11-11 06:37:52","price":19.0266,"volume":3610,"bid":19.0171,"ask":19.0266}
{"timestamp":"2018-11-11 06:38:20","price":19.1102,"volume":1,"bid":19.0996,"ask":19.12}
{"timestamp":"2018-11-11 06:38:20","price":19.1255,"volume":26,"bid":19.1149,"ask":19.135}
{"timestamp":"2018-11-11 06:38:38","price":19.0777,"volume":820,"bid":19.0777,"ask":19.0887}
{"timestamp":"2018-11-11 06:39:04","price":19.084,"volume":26,"bid":19.0737,"ask":19.0935}
{"timestamp":"2018-11-11 06:39:04","price":19.0593,"volume":820,"bid":19.0493,"ask":19.0696}
{"timestamp":"2018-11-11 06:39:08","price":19.1059,"volume":909,"bid":19.0959,"ask":19.1059}
{"timestamp":"2018-11-11 06:39:56","price":19.0852,"volume":26,"bid":19.0746,"ask":19.0949}
{"timestamp":"2018-11-11 06:40:32","price":19.0828,"volume":656,"bid":19.0727,"ask":19.0828}
{"timestamp":"2018-11-11 06:40:57","price":19.0457,"volume":1107,"bid":19.0354,"ask":19.0552}
{"timestamp":"2018-11-11 06:41:48","price":19.1018,"volume":88,"bid":19.1018,"ask":19.1109}
{"timestamp":"2018-11-11 06:44:20","price":19.0981,"volume":88,"bid":19.0878,"ask":19.1077}
{"timestamp":"2018-11-11 06:45:29","price":19.1104,"volume":5,"bid":19.0993,"ask":19.1195}
{"timestamp":"2018-11-11 06:46:55","price":19.1045,"volume":55,"bid":19.0962,"ask":19.1148}
{"timestamp":"2018-11-11 06:47:04","price":19.2259,"volume":132,"bid":19.2259,"ask":19.2357}
{"timestamp":"2018-11-11 06:47:11","price":19.0814,"volume":112,"bid":19.0717,"ask":19.0814}
{"timestamp":"2018-11-11 06:47:20","price":19.1398,"volume":10,"bid":19.1299,"ask":19.1502}
{"timestamp":"2018-11-11 06:47:25","price":19.125,"volume":88,"bid":19.1147,"ask":19.1362}
{"timestamp":"2018-11-11 06:47:28","price":19.0485,"volume":76,"bid":19.0385,"ask":19.0485}
{"timestamp":"2018-11-11 06:48:16","price":19.058,"volume":88,"bid":19.058,"ask":19.0688}
{"timestamp":"2018-11-11 06:49:26","price":19.2191,"volume":1,"bid":19.2093,"ask":19.228}
{"timestamp":"2018-11-11 06:51:13","price":19.1781,"volume":7,"bid":19.1781,"ask":19.1885}
{"timestamp":"2018-11-11 06:51:31","price":19.2273,"volume":35,"bid":19.2273,"ask":19.2376}
{"timestamp":"2018-11-11 06:51:32","price":19.222,"volume":35,"bid":19.2124,"ask":19.2313}
{"timestamp":"2018-11-11 06:52:20","price":19.2428,"volume":950,"bid":19.2326,"ask":19.2428}
{"timestamp":"2018-11-11 06:54:32","price":19.2408,"volume":1029,"bid":19.2306,"ask":19.2408}
{"timestamp":"2018-11-11 06:58:15","price":19.1825,"volume":15,"bid":19.1825,"ask":19.1931}
{"timestamp":"2018-11-11 06:58:28","price":19.2307,"volume":656,"bid":19.2213,"ask":19.2307}
{"timestamp":"2018-11-11 06:59:43","price":19.1706,"volume":26,"bid":19.1604,"ask":19.1706}
{"timestamp":"2018-11-11 07:00:31","price":19.1739,"volume":368,"bid":19.1633,"ask":19.1839}
{"timestamp":"2018-11-11 07:02:26","price":19.1462,"volume":59,"bid":19.1353,"ask":19.1563}
{"timestamp":"2018-11-11 07:02:44","price":19.1738,"volume":113,"bid":19.1633,"ask":19.1839}
{"timestamp":"2018-11-11 07:03:24","price":19.1917,"volume":64,"bid":19.1917,"ask":19.2026}
{"timestamp":"2018-11-11 07:03:33","price":19.1084,"volume":88,"bid":19.0974,"ask":19.1177}
{"timestamp":"2018-11-11 07:03:36","price":19.2077,"volume":64,"bid":19.1975,"ask":19.2077}
{"timestamp":"2018-11-11 07:04:16","price":19.0928,"volume":656,"bid":19.0835,"ask":19.0928}
{"timestamp":"2018-11-11 07:04:38","price":19.1501,"volume":64,"bid":19.1401,"ask":19.1594}
{"timestamp":"2018-11-11 07:04:46","price":19.108,"volume":64,"bid":19.0981,"ask":19.108}
{"timestamp":"2018-11-11 07:04:49","price":19.1215,"volume":64,"bid":19.1116,"ask":19.1215}
{"timestamp":"2018-11-11 07:05:24","price":19.2394,"volume":238,"bid":19.2288,"ask":19.249}
{"timestamp":"2018-11-11 07:06:09","price":19.1969,"volume":325,"bid":19.1969,"ask":19.2064}
{"timestamp":"2018-11-11 07:07:05","price":19.1688,"volume":50,"bid":19.1583,"ask":19.178}
{"timestamp":"2018-11-11 07:08:02","price":19.1206,"volume":15,"bid":19.1113,"ask":19.1308}
{"timestamp":"2018-11-11 07:15:00","price":19.1245,"volume":49,"bid":19.1146,"ask":19.1245}
{"timestamp":"2018-11-11 07:15:29","price":19.125,"volume":213,"bid":19.1151,"ask":19.1344}
{"timestamp":"2018-11-11 07:15:49","price":19.1893,"volume":27,"bid":19.1893,"ask":19.1992}
{"timestamp":"2018-11-11 07:17:37","price":19.1949,"volume":2202,"bid":19.1949,"ask":19.2051}
{"timestamp":"2018-11-11 07:17:45","price":19.1389,"volume":28,"bid":19.1389,"ask":19.1492}
{"timestamp":"2018-11-11 07:18:58","price":19.2124,"volume":7,"bid":19.2017,"ask":19.2124}
{"timestamp":"2018-11-11 07:19:24","price":19.1794,"volume":39,"bid":19.1697,"ask":19.1794}
{"timestamp":"2018-11-11 07:19:55","price":19.2039,"volume":56,"bid":19.1942,"ask":19.2135}
{"timestamp":"2018-11-11 07:21:03","price":19.0812,"volume":41,"bid":19.072,"ask":19.0812}
{"timestamp":"2018-11-11 07:23:13","price":19.2401,"volume":4,"bid":19.2401,"ask":19.2506}
{"timestamp":"2018-11-11 07:23:55","price":19.2399,"volume":88,"bid":19.2297,"ask":19.2492}
{"timestamp":"2018-11-11 07:29:06","price":19.1225,"volume":278,"bid":19.1122,"ask":19.1319}
{"timestamp":"2018-11-11 07:29:29","price":19.261,"volume":8,"bid":19.2505,"ask":19.2714}
{"timestamp":"2018-11-11 07:29:50","price":19.1726,"volume":334,"bid":19.1632,"ask":19.1817}
{"timestamp":"2018-11-11 07:31:21","price":19.164,"volume":1,"bid":19.1537,"ask":19.164}
{"timestamp":"2018-11-11 07:35:11","price":19.0679,"volume":26,"bid":19.0679,"ask":19.0782}
{"timestamp":"2018-11-11 07:37:18","price":19.0472,"volume":184,"bid":19.038,"ask":19.0472}
{"timestamp":"2018-11-11 07:41:30","price":19.1362,"volume":64,"bid":19.1257,"ask":19.146}
{"timestamp":"2018-11-11 07:45:52","price":19.127,"volume":809,"bid":19.1171,"ask":19.1363}
{"timestamp":"2018-11-11 07:47:35","price":19.119,"volume":26,"bid":19.109,"ask":19.1286}
{"timestamp":"2018-11-11 07:48:23","price":19.1643,"volume":7,"bid":19.1537,"ask":19.1754}
{"timestamp":"2018-11-11 07:49:06","price":19.1282,"volume":26,"bid":19.1185,"ask":19.1282}
{"timestamp":"2018-11-11 07:50:03","price":19.1013,"volume":105,"bid":19.0909,"ask":19.1013}
{"timestamp":"2018-11-11 07:50:23","price":19.1546,"volume":13,"bid":19.1546,"ask":19.1651}
{"timestamp":"2018-11-11 07:50:27","price":19.1508,"volume":17,"bid":19.1405,"ask":19.1608}
{"timestamp":"2018-11-11 07:52:48","price":19.1754,"volume":1,"bid":19.1654,"ask":19.1859}
{"timestamp":"2018-11-11 07:53:13","price":19.1339,"volume":34,"bid":19.1242,"ask":19.1433}
{"timestamp":"2018-11-11 07:53:15","price":19.2026,"volume":12,"bid":19.1935,"ask":19.2026}
{"timestamp":"2018-11-11 07:53:34","price":19.0548,"volume":9,"bid":19.0448,"ask":19.0643}
{"timestamp":"2018-11-11 07:53:39","price":19.1233,"volume":1,"bid":19.1125,"ask":19.1334}
{"timestamp":"2018-11-11 07:55:42","price":19.1796,"volume":1170,"bid":19.1796,"ask":19.189}
{"timestamp":"2018-11-11 07:57:11","price":19.1366,"volume":33,"bid":19.1263,"ask":19.1366}
{"timestamp":"2018-11-11 07:57:45","price":19.074,"volume":18,"bid":19.0646,"ask":19.074}
{"timestamp":"2018-11-11 07:58:42","price":19.0779,"volume":26,"bid":19.0686,"ask":19.0861}
{"timestamp":"2018-11-11 07:59:52","price":19.0748,"volume":195,"bid":19.0647,"ask":19.0841}
{"timestamp":"2018-11-11 07:59:57","price":19.142,"volume":176,"bid":19.1322,"ask":19.142}
{"timestamp":"2018-11-11 08:02:04","price":19.1661,"volume":17,"bid":19.1661,"ask":19.1758}
{"timestamp":"2018-11-11 08:04:49","price":19.1457,"volume":2,"bid":19.1457,"ask":19.1563}
{"timestamp":"2018-11-11 08:05:00","price":19.1915,"volume":48,"bid":19.1817,"ask":19.202}
{"timestamp":"2018-11-11 08:05:33","price":19.2273,"volume":3,"bid":19.2176,"ask":19.2376}
{"timestamp":"2018-11-11 08:07:14","price":19.111,"volume":3,"bid":19.1007,"ask":19.111}
{"timestamp":"2018-11-11 08:07:25","price":19.1813,"volume":19,"bid":19.1707,"ask":19.1813}
{"timestamp":"2018-11-11 08:11:46","price":19.1666,"volume":384,"bid":19.1568,"ask":19.1666}
{"timestamp":"2018-11-11 08:12:14","price":19.1495,"volume":12,"bid":19.1397,"ask":19.1495}
{"timestamp":"2018-11-11 08:13:27","price":19.1883,"volume":100,"bid":19.178,"ask":19.198}
{"timestamp":"2018-11-11 08:14:46","price":19.0899,"volume":221,"bid":19.0804,"ask":19.1002}
{"timestamp":"2018-11-11 08:16:33","price":19.1149,"volume":11,"bid":19.1048,"ask":19.1149}
{"timestamp":"2018-11-11 08:17:13","price":19.2202,"volume":137,"bid":19.2102,"ask":19.23}
{"timestamp":"2018-11-11 08:19:24","price":19.1529,"volume":7,"bid":19.1529,"ask":19.1621}
{"timestamp":"2018-11-11 08:26:11","price":19.1981,"volume":450,"bid":19.1881,"ask":19.1981}
{"timestamp":"2018-11-11 08:31:32","price":19.1793,"volume":3,"bid":19.1697,"ask":19.1793}
{"timestamp":"2018-11-11 08:34:33","price":19.2202,"volume":45,"bid":19.2095,"ask":19.2298}
{"timestamp":"2018-11-11 08:34:34","price":19.1989,"volume":16,"bid":19.1884,"ask":19.1989}
{"timestamp":"2018-11-11 08:35:51","price":19.2439,"volume":18,"bid":19.2346,"ask":19.2439}
{"timestamp":"2018-11-11 08:37:36","price":19.1604,"volume":460,"bid":19.1503,"ask":19.1701}
{"timestamp":"2018-11-11 08:37:46","price":19.1968,"volume":32,"bid":19.1869,"ask":19.2068}
{"timestamp":"2018-11-11 08:38:51","price":19.2174,"volume":7,"bid":19.2174,"ask":19.2278}
{"timestamp":"2018-11-11 08:39:14","price":19.2458,"volume":9,"bid":19.237,"ask":19.2562}
{"timestamp":"2018-11-11 08:41:07","price":19.2168,"volume":7,"bid":19.2063,"ask":19.2168}
{"timestamp":"2018-11-11 08:42:50","price":19.2292,"volume":88,"bid":19.2195,"ask":19.2292}
{"timestamp":"2018-11-11 08:50:26","price":19.1525,"volume":10,"bid":19.1426,"ask":19.1621}
{"timestamp":"2018-11-11 08:54:00","price":19.2259,"volume":1609,"bid":19.2259,"ask":19.2365}
{"timestamp":"2018-11-11 08:57:32","price":19.2204,"volume":9,"bid":19.211,"ask":19.2306}
{"timestamp":"2018-11-11 08:58:07","price":19.2402,"volume":33,"bid":19.2297,"ask":19.2402}
{"timestamp":"2018-11-11 09:01:55","price":19.1845,"volume":817,"bid":19.1753,"ask":19.1845}
{"timestamp":"2018-11-11 09:03:59","price":19.2054,"volume":247,"bid":19.1948,"ask":19.2158}
{"timestamp":"2018-11-11 09:04:43","price":19.1978,"volume":7,"bid":19.1873,"ask":19.2075}
{"timestamp":"2018-11-11 09:05:53","price":19.1731,"volume":820,"bid":19.163,"ask":19.1833}
{"timestamp":"2018-11-11 09:07:26","price":19.1947,"volume":16,"bid":19.1848,"ask":19.2049}
{"timestamp":"2018-11-11 09:09:21","price":19.1318,"volume":30,"bid":19.1217,"ask":19.1318}
{"timestamp":"2018-11-11 09:20:43","price":19.2483,"volume":116,"bid":19.2483,"ask":19.2581}
{"timestamp":"2018-11-11 09:21:02","price":19.2032,"volume":75,"bid":19.1936,"ask":19.2127}
{"timestamp":"2018-11-11 09:22:58","price":19.2176,"volume":64,"bid":19.2073,"ask":19.2278}
{"timestamp":"2018-11-11 09:23:02","price":19.2446,"volume":126,"bid":19.2335,"ask":19.2446}
{"timestamp":"2018-11-11 09:24:51","price":19.2361,"volume":3,"bid":19.226,"ask":19.2361}
{"timestamp":"2018-11-11 09:26:48","price":19.1842,"volume":477,"bid":19.1738,"ask":19.1842}
{"timestamp":"2018-11-11 09:26:49","price":19.2772,"volume":448,"bid":19.2675,"ask":19.2772}
{"timestamp":"2018-11-11 09:28:06","price":19.1956,"volume":10,"bid":19.1848,"ask":19.2053}
{"timestamp":"2018-11-11 09:28:37","price":19.172,"volume":4,"bid":19.1612,"ask":19.172}
{"timestamp":"2018-11-11 09:32:04","price":19.2317,"volume":127,"bid":19.2216,"ask":19.242}
{"timestamp":"2018-11-11 09:32:38","price":19.2353,"volume":17,"bid":19.2249,"ask":19.2451}
{"timestamp":"2018-11-11 09:32:38","price":19.2091,"volume":32,"bid":19.1985,"ask":19.2186}
{"timestamp":"2018-11-11 09:34:07","price":19.2005,"volume":2,"bid":19.1896,"ask":19.2104}
{"timestamp":"2018-11-11 09:37:27","price":19.1896,"volume":182,"bid":19.1794,"ask":19.1996}
{"timestamp":"2018-11-11 09:37:34","price":19.2679,"volume":8,"bid":19.2579,"ask":19.2776}
{"timestamp":"2018-11-11 09:39:26","price":19.26,"volume":1,"bid":19.2499,"ask":19.2689}
{"timestamp":"2018-11-11 09:39:33","price":19.1962,"volume":1,"bid":19.1857,"ask":19.1962}
{"timestamp":"2018-11-11 09:40:18","price":19.2532,"volume":1110,"bid":19.2428,"ask":19.2623}
{"timestamp":"2018-11-11 09:40:57","price":19.2808,"volume":3,"bid":19.2709,"ask":19.2899}
{"timestamp":"2018-11-11 09:43:48","price":19.2044,"volume":101,"bid":19.2044,"ask":19.2145}
{"timestamp":"2018-11-11 09:43:48","price":19.2077,"volume":51,"bid":19.1968,"ask":19.2181}
{"timestamp":"2018-11-11 09:44:35","price":19.1942,"volume":60,"bid":19.1845,"ask":19.2038}
{"timestamp":"2018-11-11 09:45:14","price":19.1795,"volume":98,"bid":19.1795,"ask":19.1891}
{"timestamp":"2018-11-11 09:46:05","price":19.2265,"volume":84,"bid":19.217,"ask":19.2362}
{"timestamp":"2018-11-11 09:46:06","price":19.2185,"volume":88,"bid":19.2083,"ask":19.2293}
{"timestamp":"2018-11-11 09:46:08","price":19.1898,"volume":314,"bid":19.1799,"ask":19.2001}
{"timestamp":"2018-11-11 09:46:45","price":19.1963,"volume":1,"bid":19.187,"ask":19.2064}
{"timestamp":"2018-11-11 09:46:47","price":19.1634,"volume":88,"bid":19.1527,"ask":19.1739}
{"timestamp":"2018-11-11 09:47:34","price":19.1624,"volume":54,"bid":19.1521,"ask":19.1727}
{"timestamp":"2018-11-11 09:47:50","price":19.1725,"volume":128,"bid":19.162,"ask":19.1825}
{"timestamp":"2018-11-11 09:50:36","price":19.2172,"volume":146,"bid":19.2064,"ask":19.2172}
{"timestamp":"2018-11-11 09:50:39","price":19.226,"volume":365,"bid":19.2161,"ask":19.2352}
{"timestamp":"2018-11-11 09:50:40","price":19.1684,"volume":257,"bid":19.1584,"ask":19.1684}
{"timestamp":"2018-11-11 09:51:03","price":19.2571,"volume":26,"bid":19.2471,"ask":19.2571}
{"timestamp":"2018-11-11 09:55:28","price":19.1311,"volume":88,"bid":19.12,"ask":19.14}
{"timestamp":"2018-11-11 09:55:45","price":19.1547,"volume":496,"bid":19.1452,"ask":19.1658}
{"timestamp":"2018-11-11 09:56:02","price":19.2006,"volume":225,"bid":19.1901,"ask":19.2108}
{"timestamp":"2018-11-11 09:57:47","price":19.1917,"volume":1102,"bid":19.1813,"ask":19.2016}
{"timestamp":"2018-11-11 09:59:59","price":19.1857,"volume":88,"bid":19.1757,"ask":19.1954}
{"timestamp":"2018-11-11 10:01:49","price":19.1669,"volume":2,"bid":19.1568,"ask":19.1766}
{"timestamp":"2018-11-11 10:03:01","price":19.1583,"volume":4,"bid":19.1583,"ask":19.168}
{"timestamp":"2018-11-11 10:03:18","price":19.1845,"volume":4,"bid":19.175,"ask":19.1845}
{"timestamp":"2018-11-11 10:05:35","price":19.2096,"volume":82,"bid":19.1995,"ask":19.219}
{"timestamp":"2018-11-11 10:06:48","price":19.1713,"volume":4,"bid":19.1617,"ask":19.1713}
{"timestamp":"2018-11-11 10:08:08","price":19.0886,"volume":10,"bid":19.0796,"ask":19.0989}
{"timestamp":"2018-11-11 10:14:12","price":19.1706,"volume":4,"bid":19.1706,"ask":19.1806}
{"timestamp":"2018-11-11 10:15:15","price":19.1984,"volume":366,"bid":19.1886,"ask":19.2077}
{"timestamp":"2018-11-11 10:15:43","price":19.1596,"volume":241,"bid":19.1501,"ask":19.1596}
{"timestamp":"2018-11-11 10:15:44","price":19.2342,"volume":281,"bid":19.2246,"ask":19.2342}
{"timestamp":"2018-11-11 10:16:55","price":19.2338,"volume":429,"bid":19.224,"ask":19.2439}
{"timestamp":"2018-11-11 10:16:56","price":19.2596,"volume":76,"bid":19.2596,"ask":19.2688}
{"timestamp":"2018-11-11 10:16:59","price":19.2676,"volume":72,"bid":19.2581,"ask":19.2774}
{"timestamp":"2018-11-11 10:19:59","price":19.1642,"volume":229,"bid":19.1642,"ask":19.1743}
{"timestamp":"2018-11-11 10:22:38","price":19.19,"volume":185,"bid":19.1798,"ask":19.2001}
{"timestamp":"2018-11-11 10:23:09","price":19.2503,"volume":56,"bid":19.2405,"ask":19.2601}
{"timestamp":"2018-11-11 10:24:10","price":19.2436,"volume":384,"bid":19.2335,"ask":19.2534}
{"timestamp":"2018-11-11 10:24:32","price":19.2329,"volume":14,"bid":19.2225,"ask":19.2434}
{"timestamp":"2018-11-11 10:25:08","price":19.2207,"volume":204,"bid":19.2207,"ask":19.2307}
{"timestamp":"2018-11-11 10:25:45","price":19.2065,"volume":4,"bid":19.2065,"ask":19.2165}
{"timestamp":"2018-11-11 10:25:58","price":19.1784,"volume":21,"bid":19.1678,"ask":19.1784}
{"timestamp":"2018-11-11 10:34:44","price":19.1703,"volume":329,"bid":19.1606,"ask":19.1811}
{"timestamp":"2018-11-11 10:37:34","price":19.1444,"volume":80,"bid":19.1353,"ask":19.1548}
{"timestamp":"2018-11-11 10:41:44","price":19.1198,"volume":2,"bid":19.1092,"ask":19.1298}
{"timestamp":"2018-11-11 10:49:57","price":19.1671,"volume":17,"bid":19.1568,"ask":19.1769}
{"timestamp":"2018-11-11 10:51:46","price":19.2109,"volume":26,"bid":19.2016,"ask":19.2109}
{"timestamp":"2018-11-11 10:51:47","price":19.1742,"volume":7,"bid":19.1634,"ask":19.1742}
{"timestamp":"2018-11-11 10:52:22","price":19.1819,"volume":4,"bid":19.1819,"ask":19.1919}
{"timestamp":"2018-11-11 10:52:46","price":19.1911,"volume":24,"bid":19.1911,"ask":19.2009}
{"timestamp":"2018-11-11 10:52:53","price":19.1167,"volume":1238,"bid":19.1068,"ask":19.1167}
{"timestamp":"2018-11-11 10:54:43","price":19.1357,"volume":1236,"bid":19.1255,"ask":19.1453}
{"timestamp":"2018-11-11 10:55:18","price":19.2528,"volume":28,"bid":19.2431,"ask":19.262}
{"timestamp":"2018-11-11 11:01:20","price":19.1886,"volume":246,"bid":19.1776,"ask":19.199}
{"timestamp":"2018-11-11 11:04:04","price":19.0103,"volume":74,"bid":19.0103,"ask":19.0193}
{"timestamp":"2018-11-11 11:05:13","price":19.0118,"volume":5,"bid":19.0118,"ask":19.0218}
{"timestamp":"2018-11-11 11:05:14","price":19.055,"volume":10,"bid":19.0452,"ask":19.0651}
{"timestamp":"2018-11-11 11:05:14","price":19.0633,"volume":173,"bid":19.0633,"ask":19.0731}
{"timestamp":"2018-11-11 11:05:20","price":18.9601,"volume":125,"bid":18.95,"ask":18.9601}
{"timestamp":"2018-11-11 11:05:22","price":18.988,"volume":463,"bid":18.9781,"ask":18.998}
{"timestamp":"2018-11-11 11:05:38","price":19.0561,"volume":122,"bid":19.0461,"ask":19.0561}
{"timestamp":"2018-11-11 11:05:38","price":18.9733,"volume":8,"bid":18.9636,"ask":18.9848}
{"timestamp":"2018-11-11 11:07:56","price":18.9892,"volume":5,"bid":18.9792,"ask":18.9892}
{"timestamp":"2018-11-11 11:08:03","price":19.0274,"volume":1,"bid":19.0164,"ask":19.0372}
{"timestamp":"2018-11-11 11:10:12","price":19.088,"volume":132,"bid":19.0774,"ask":19.098}
{"timestamp":"2018-11-11 11:10:13","price":19.0538,"volume":132,"bid":19.0438,"ask":19.0635}
{"timestamp":"2018-11-11 11:10:15","price":19.099,"volume":45,"bid":19.0887,"ask":19.1088}
{"timestamp":"2018-11-11 11:10:18","price":19.0677,"volume":3499,"bid":19.0578,"ask":19.0765}
{"timestamp":"2018-11-11 11:10:36","price":19.1255,"volume":10,"bid":19.1156,"ask":19.1349}
{"timestamp":"2018-11-11 11:11:10","price":19.1429,"volume":4,"bid":19.1328,"ask":19.1529}
{"timestamp":"2018-11-11 11:11:29","price":19.1149,"volume":75,"bid":19.1149,"ask":19.1251}
{"timestamp":"2018-11-11 11:12:10","price":19.116,"volume":11,"bid":19.1059,"ask":19.1254}
{"timestamp":"2018-11-11 11:12:12","price":19.0497,"volume":408,"bid":19.0497,"ask":19.0597}
{"timestamp":"2018-11-11 11:12:12","price":19.0731,"volume":550,"bid":19.0731,"ask":19.0831}
{"timestamp":"2018-11-11 11:17:26","price":19.16,"volume":42,"bid":19.16,"ask":19.1698}
{"timestamp":"2018-11-11 11:21:33","price":19.0839,"volume":25,"bid":19.0839,"ask":19.0932}
{"timestamp":"2018-11-11 11:22:52","price":19.1108,"volume":75,"bid":19.101,"ask":19.1108}
{"timestamp":"2018-11-11 11:24:10","price":19.142,"volume":492,"bid":19.142,"ask":19.1524}
{"timestamp":"2018-11-11 11:24:13","price":19.0748,"volume":8,"bid":19.0748,"ask":19.0847}
{"timestamp":"2018-11-11 11:24:51","price":19.0114,"volume":12,"bid":19.0023,"ask":19.0216}
{"timestamp":"2018-11-11 11:28:03","price":19.0493,"volume":2,"bid":19.0493,"ask":19.0594}
{"timestamp":"2018-11-11 11:28:52","price":19.1126,"volume":2,"bid":19.1025,"ask":19.1224}
{"timestamp":"2018-11-11 11:29:05","price":19.0717,"volume":4,"bid":19.0617,"ask":19.0717}
{"timestamp":"2018-11-11 11:30:37","price":19.1534,"volume":157,"bid":19.1431,"ask":19.1634}
{"timestamp":"2018-11-11 11:31:54","price":19.1189,"volume":63,"bid":19.1189,"ask":19.1298}
{"timestamp":"2018-11-11 11:32:31","price":19.1538,"volume":116,"bid":19.1442,"ask":19.1637}
{"timestamp":"2018-11-11 11:32:40","price":19.164,"volume":447,"bid":19.1545,"ask":19.1743}
{"timestamp":"2018-11-11 11:37:48","price":19.1183,"volume":7,"bid":19.108,"ask":19.1279}
{"timestamp":"2018-11-11 11:40:30","price":19.1535,"volume":499,"bid":19.1432,"ask":19.1535}
{"timestamp":"2018-11-11 11:40:35","price":19.1115,"volume":427,"bid":19.1023,"ask":19.1218}
{"timestamp":"2018-11-11 11:41:00","price":19.0891,"volume":16,"bid":19.0785,"ask":19.0891}
{"timestamp":"2018-11-11 11:42:19","price":19.1094,"volume":47,"bid":19.0994,"ask":19.1188}
{"timestamp":"2018-11-11 11:42:37","price":19.1277,"volume":54,"bid":19.1172,"ask":19.1277}
{"timestamp":"2018-11-11 11:43:04","price":19.115,"volume":35,"bid":19.1058,"ask":19.1248}
{"timestamp":"2018-11-11 11:44:11","price":19.1644,"volume":69,"bid":19.1537,"ask":19.1741}
{"timestamp":"2018-11-11 11:44:18","price":19.1233,"volume":66,"bid":19.1134,"ask":19.1329}
{"timestamp":"2018-11-11 11:47:18","price":19.1524,"volume":45,"bid":19.1424,"ask":19.1616}
{"timestamp":"2018-11-11 11:50:01","price":19.1346,"volume":8,"bid":19.1241,"ask":19.1446}
{"timestamp":"2018-11-11 11:53:53","price":19.1144,"volume":19,"bid":19.1043,"ask":19.1144}
{"timestamp":"2018-11-11 11:54:07","price":19.1629,"volume":2,"bid":19.1534,"ask":19.1725}
{"timestamp":"2018-11-11 11:54:49","price":19.1014,"volume":21,"bid":19.092,"ask":19.1014}
{"timestamp":"2018-11-11 11:55:37","price":19.0834,"volume":98,"bid":19.0739,"ask":19.0926}
{"timestamp":"2018-11-11 11:56:49","price":19.0911,"volume":4,"bid":19.0911,"ask":19.1019}
{"timestamp":"2018-11-11 11:59:12","price":19.1159,"volume":3404,"bid":19.1159,"ask":19.1259}
{"timestamp":"2018-11-11 12:00:19","price":19.0659,"volume":1640,"bid":19.0547,"ask":19.0659}
{"timestamp":"2018-11-11 12:00:28","price":19.1193,"volume":1312,"bid":19.1088,"ask":19.1294}
{"timestamp":"2018-11-11 12:00:44","price":19.108,"volume":4,"bid":19.0979,"ask":19.1185}
{"timestamp":"2018-11-11 12:01:07","price":19.0632,"volume":7,"bid":19.0528,"ask":19.0727}
{"timestamp":"2018-11-11 12:01:33","price":19.1103,"volume":23,"bid":19.1008,"ask":19.1202}
{"timestamp":"2018-11-11 12:02:09","price":19.0261,"volume":17,"bid":19.0163,"ask":19.0361}
{"timestamp":"2018-11-11 12:04:14","price":19.0869,"volume":907,"bid":19.0766,"ask":19.0966}
{"timestamp":"2018-11-11 12:06:10","price":19.1068,"volume":6,"bid":19.0971,"ask":19.1068}
{"timestamp":"2018-11-11 12:06:39","price":19.1009,"volume":656,"bid":19.0914,"ask":19.1112}
{"timestamp":"2018-11-11 12:08:12","price":19.0733,"volume":4,"bid":19.0733,"ask":19.0831}
{"timestamp":"2018-11-11 12:09:01","price":19.0992,"volume":29,"bid":19.0891,"ask":19.1089}
{"timestamp":"2018-11-11 12:10:33","price":19.047,"volume":9,"bid":19.0375,"ask":19.0569}
{"timestamp":"2018-11-11 12:11:23","price":19.0365,"volume":12,"bid":19.0266,"ask":19.0365}
{"timestamp":"2018-11-11 12:11:39","price":19.0568,"volume":92,"bid":19.0467,"ask":19.0671}
{"timestamp":"2018-11-11 12:11:41","price":18.9967,"volume":45,"bid":18.9872,"ask":19.0071}
{"timestamp":"2018-11-11 12:11:54","price":19.0101,"volume":328,"bid":19.0011,"ask":19.0197}
{"timestamp":"2018-11-11 12:12:11","price":19.0522,"volume":1,"bid":19.0522,"ask":19.0626}
{"timestamp":"2018-11-11 12:12:44","price":18.9912,"volume":1,"bid":18.9817,"ask":19.0011}
{"timestamp":"2018-11-11 12:13:29","price":19.0817,"volume":720,"bid":19.0722,"ask":19.0908}
{"timestamp":"2018-11-11 12:14:47","price":19.0714,"volume":7,"bid":19.0714,"ask":19.0815}
{"timestamp":"2018-11-11 12:15:32","price":18.9748,"volume":81,"bid":18.9649,"ask":18.9848}
{"timestamp":"2018-11-11 12:19:34","price":19.0343,"volume":328,"bid":19.0237,"ask":19.0343}
{"timestamp":"2018-11-11 12:19:34","price":19.0808,"volume":10,"bid":19.0808,"ask":19.0912}
{"timestamp":"2018-11-11 12:19:45","price":19.0826,"volume":4,"bid":19.0826,"ask":19.0929}
{"timestamp":"2018-11-11 12:24:16","price":19.0768,"volume":70,"bid":19.0665,"ask":19.087}
{"timestamp":"2018-11-11 12:25:15","price":19.0529,"volume":164,"bid":19.0529,"ask":19.063}
{"timestamp":"2018-11-11 12:25:58","price":19.0437,"volume":164,"bid":19.0343,"ask":19.0528}
{"timestamp":"2018-11-11 12:26:42","price":19.0431,"volume":164,"bid":19.0431,"ask":19.0533}
{"timestamp":"2018-11-11 12:26:45","price":19.098,"volume":164,"bid":19.0876,"ask":19.1079}
{"timestamp":"2018-11-11 12:27:38","price":19.2103,"volume":19,"bid":19.2,"ask":19.2103}
{"timestamp":"2018-11-11 12:27:41","price":19.1207,"volume":164,"bid":19.1114,"ask":19.1315}
{"timestamp":"2018-11-11 12:27:51","price":19.1125,"volume":164,"bid":19.1023,"ask":19.1224}
{"timestamp":"2018-11-11 12:28:28","price":19.0556,"volume":19,"bid":19.0556,"ask":19.0656}
{"timestamp":"2018-11-11 12:28:41","price":19.1116,"volume":328,"bid":19.1009,"ask":19.1116}
{"timestamp":"2018-11-11 12:28:52","price":19.1815,"volume":164,"bid":19.1724,"ask":19.1815}
{"timestamp":"2018-11-11 12:29:38","price":19.0858,"volume":29,"bid":19.0755,"ask":19.0953}
{"timestamp":"2018-11-11 12:29:38","price":19.0991,"volume":363,"bid":19.0991,"ask":19.1093}
{"timestamp":"2018-11-11 12:29:54","price":19.1516,"volume":40,"bid":19.1422,"ask":19.1608}
{"timestamp":"2018-11-11 12:30:15","price":19.164,"volume":164,"bid":19.1548,"ask":19.1742}
{"timestamp":"2018-11-11 12:30:16","price":19.102,"volume":32,"bid":19.0912,"ask":19.102}
{"timestamp":"2018-11-11 12:30:56","price":19.1649,"volume":4,"bid":19.155,"ask":19.1649}
{"timestamp":"2018-11-11 12:31:19","price":19.1286,"volume":164,"bid":19.1186,"ask":19.1286}
{"timestamp":"2018-11-11 12:31:32","price":19.1439,"volume":42,"bid":19.1333,"ask":19.1546}
{"timestamp":"2018-11-11 12:31:56","price":19.158,"volume":115,"bid":19.1493,"ask":19.158}
{"timestamp":"2018-11-11 12:32:05","price":19.1969,"volume":164,"bid":19.1871,"ask":19.1969}
{"timestamp":"2018-11-11 12:32:09","price":19.2073,"volume":7,"bid":19.1963,"ask":19.2073}
{"timestamp":"2018-11-11 12:32:37","price":19.1287,"volume":164,"bid":19.1191,"ask":19.1391}
{"timestamp":"2018-11-11 12:32:49","price":19.152,"volume":164,"bid":19.1412,"ask":19.1611}
{"timestamp":"2018-11-11 12:32:55","price":19.1106,"volume":164,"bid":19.1106,"ask":19.1211}
{"timestamp":"2018-11-11 12:32:57","price":19.1515,"volume":52,"bid":19.1409,"ask":19.1515}
{"timestamp":"2018-11-11 12:34:59","price":19.1909,"volume":153,"bid":19.1805,"ask":19.2012}
{"timestamp":"2018-11-11 12:36:04","price":19.0987,"volume":16,"bid":19.0894,"ask":19.1082}
{"timestamp":"2018-11-11 12:37:52","price":19.1265,"volume":63,"bid":19.1173,"ask":19.1265}
{"timestamp":"2018-11-11 12:38:13","price":19.1732,"volume":820,"bid":19.1638,"ask":19.1732}
{"timestamp":"2018-11-11 12:38:27","price":19.1266,"volume":2,"bid":19.1266,"ask":19.1367}
{"timestamp":"2018-11-11 12:40:18","price":19.2299,"volume":5,"bid":19.22,"ask":19.2393}
{"timestamp":"2018-11-11 12:40:47","price":19.1446,"volume":60,"bid":19.1342,"ask":19.1446}
{"timestamp":"2018-11-11 12:40:49","price":19.213,"volume":89,"bid":19.2037,"ask":19.2229}
{"timestamp":"2018-11-11 12:41:17","price":19.1864,"volume":25,"bid":19.1763,"ask":19.1973}
{"timestamp":"2018-11-11 12:41:45","price":19.1613,"volume":164,"bid":19.1512,"ask":19.1613}
{"timestamp":"2018-11-11 12:42:37","price":19.2363,"volume":164,"bid":19.2268,"ask":19.2455}
{"timestamp":"2018-11-11 12:43:05","price":19.1569,"volume":164,"bid":19.1569,"ask":19.167}
{"timestamp":"2018-11-11 12:43:36","price":19.1196,"volume":51,"bid":19.1093,"ask":19.1196}
{"timestamp":"2018-11-11 12:43:39","price":19.1707,"volume":143,"bid":19.1608,"ask":19.18}
{"timestamp":"2018-11-11 12:44:18","price":19.2058,"volume":856,"bid":19.1955,"ask":19.2155}
{"timestamp":"2018-11-11 12:45:28","price":19.1537,"volume":164,"bid":19.1435,"ask":19.1648}
{"timestamp":"2018-11-11 12:46:23","price":19.1802,"volume":164,"bid":19.1802,"ask":19.1903}
{"timestamp":"2018-11-11 12:46:59","price":19.1852,"volume":33,"bid":19.1852,"ask":19.195}
{"timestamp":"2018-11-11 12:48:42","price":19.1539,"volume":2,"bid":19.1436,"ask":19.164}
{"timestamp":"2018-11-11 12:50:12","price":19.1111,"volume":425,"bid":19.1007,"ask":19.1204}
{"timestamp":"2018-11-11 12:50:13","price":19.1008,"volume":1640,"bid":19.1008,"ask":19.1109}
{"timestamp":"2018-11-11 12:50:27","price":19.179,"volume":7,"bid":19.179,"ask":19.1898}
{"timestamp":"2018-11-11 12:54:38","price":19.1778,"volume":164,"bid":19.1679,"ask":19.1778}
{"timestamp":"2018-11-11 12:55:44","price":19.1704,"volume":1,"bid":19.1593,"ask":19.1794}
{"timestamp":"2018-11-11 12:59:48","price":19.2169,"volume":164,"bid":19.2063,"ask":19.2169}
{"timestamp":"2018-11-11 13:00:31","price":19.2216,"volume":656,"bid":19.2114,"ask":19.2216}
{"timestamp":"2018-11-11 13:02:13","price":19.1985,"volume":88,"bid":19.1882,"ask":19.2082}
{"timestamp":"2018-11-11 13:04:04","price":19.2443,"volume":1443,"bid":19.2443,"ask":19.2554}
{"timestamp":"2018-11-11 13:04:04","price":19.2285,"volume":7,"bid":19.2178,"ask":19.2384}
{"timestamp":"2018-11-11 13:04:57","price":19.2233,"volume":164,"bid":19.2124,"ask":19.2348}
{"timestamp":"2018-11-11 13:07:32","price":19.2014,"volume":7,"bid":19.1914,"ask":19.2117}
{"timestamp":"2018-11-11 13:07:34","price":19.2654,"volume":2,"bid":19.2551,"ask":19.2654}
{"timestamp":"2018-11-11 13:07:46","price":19.2131,"volume":164,"bid":19.2026,"ask":19.2131}
{"timestamp":"2018-11-11 13:07:52","price":19.2196,"volume":164,"bid":19.2091,"ask":19.2294}
{"timestamp":"2018-11-11 13:07:58","price":19.1634,"volume":164,"bid":19.1533,"ask":19.1732}
{"timestamp":"2018-11-11 13:09:55","price":19.1604,"volume":1640,"bid":19.1494,"ask":19.1705}
{"timestamp":"2018-11-11 13:12:27","price":19.2229,"volume":41,"bid":19.2133,"ask":19.2229}
{"timestamp":"2018-11-11 13:14:49","price":19.1531,"volume":164,"bid":19.1428,"ask":19.1531}
{"timestamp":"2018-11-11 13:15:06","price":19.2131,"volume":164,"bid":19.2029,"ask":19.2131}
{"timestamp":"2018-11-11 13:15:37","price":19.1855,"volume":164,"bid":19.1759,"ask":19.1855}
{"timestamp":"2018-11-11 13:16:05","price":19.1231,"volume":7,"bid":19.1136,"ask":19.1231}
{"timestamp":"2018-11-11 13:17:02","price":19.2389,"volume":3,"bid":19.2291,"ask":19.2389}
{"timestamp":"2018-11-11 13:17:17","price":19.1335,"volume":1144,"bid":19.1335,"ask":19.1434}
{"timestamp":"2018-11-11 13:17:33","price":19.2429,"volume":112,"bid":19.2326,"ask":19.2529}
{"timestamp":"2018-11-11 13:19:52","price":19.2026,"volume":16,"bid":19.1932,"ask":19.2026}
{"timestamp":"2018-11-11 13:22:09","price":19.219,"volume":164,"bid":19.209,"ask":19.2299}
{"timestamp":"2018-11-11 13:22:32","price":19.127,"volume":164,"bid":19.127,"ask":19.1375}
{"timestamp":"2018-11-11 13:23:33","price":19.2168,"volume":5,"bid":19.2076,"ask":19.2267}
{"timestamp":"2018-11-11 13:24:06","price":19.1629,"volume":94,"bid":19.1529,"ask":19.1629}
{"timestamp":"2018-11-11 13:24:11","price":19.1788,"volume":164,"bid":19.1692,"ask":19.1888}
{"timestamp":"2018-11-11 13:24:31","price":19.136,"volume":164,"bid":19.1259,"ask":19.136}
{"timestamp":"2018-11-11 13:24:43","price":19.1184,"volume":164,"bid":19.1078,"ask":19.1285}
{"timestamp":"2018-11-11 13:26:39","price":19.2015,"volume":2,"bid":19.1916,"ask":19.2114}
{"timestamp":"2018-11-11 13:29:38","price":19.1156,"volume":164,"bid":19.1059,"ask":19.1258}
{"timestamp":"2018-11-11 13:29:39","price":19.1939,"volume":150,"bid":19.1836,"ask":19.2037}
{"timestamp":"2018-11-11 13:31:21","price":19.1649,"volume":64,"bid":19.1554,"ask":19.1752}
{"timestamp":"2018-11-11 13:32:12","price":19.1484,"volume":43,"bid":19.1484,"ask":19.1591}
{"timestamp":"2018-11-11 13:32:19","price":19.1097,"volume":1,"bid":19.0996,"ask":19.1196}
{"timestamp":"2018-11-11 13:33:51","price":19.1526,"volume":776,"bid":19.142,"ask":19.1619}
{"timestamp":"2018-11-11 13:34:10","price":19.1603,"volume":656,"bid":19.1504,"ask":19.1603}
{"timestamp":"2018-11-11 13:34:31","price":19.1405,"volume":109,"bid":19.13,"ask":19.1405}
{"timestamp":"2018-11-11 13:35:03","price":19.1711,"volume":29,"bid":19.1604,"ask":19.1711}
{"timestamp":"2018-11-11 13:35:03","price":19.2068,"volume":329,"bid":19.1969,"ask":19.2166}
{"timestamp":"2018-11-11 13:35:54","price":19.1474,"volume":444,"bid":19.1474,"ask":19.1576}
{"timestamp":"2018-11-11 13:35:54","price":19.085,"volume":6538,"bid":19.0755,"ask":19.085}
{"timestamp":"2018-11-11 13:36:26","price":19.2254,"volume":47,"bid":19.2254,"ask":19.2361}
{"timestamp":"2018-11-11 13:36:47","price":19.1787,"volume":691,"bid":19.1787,"ask":19.1885}
{"timestamp":"2018-11-11 13:37:58","price":19.17,"volume":164,"bid":19.1596,"ask":19.1799}
{"timestamp":"2018-11-11 13:38:14","price":19.1712,"volume":164,"bid":19.1612,"ask":19.1808}
{"timestamp":"2018-11-11 13:38:44","price":19.1702,"volume":164,"bid":19.1702,"ask":19.1802}
{"timestamp":"2018-11-11 13:38:47","price":19.1589,"volume":164,"bid":19.1484,"ask":19.1687}
{"timestamp":"2018-11-11 13:38:53","price":19.1995,"volume":1484,"bid":19.1895,"ask":19.2092}
{"timestamp":"2018-11-11 13:39:05","price":19.1398,"volume":820,"bid":19.1304,"ask":19.1497}
{"timestamp":"2018-11-11 13:39:40","price":19.1756,"volume":656,"bid":19.1644,"ask":19.1853}
{"timestamp":"2018-11-11 13:40:42","price":19.2008,"volume":47,"bid":19.19,"ask":19.2112}
{"timestamp":"2018-11-11 13:41:29","price":19.1845,"volume":665,"bid":19.1745,"ask":19.1951}
{"timestamp":"2018-11-11 13:42:03","price":19.264,"volume":88,"bid":19.264,"ask":19.2739}
{"timestamp":"2018-11-11 13:43:57","price":19.2279,"volume":164,"bid":19.2188,"ask":19.2379}
{"timestamp":"2018-11-11 13:44:33","price":19.1796,"volume":18,"bid":19.1688,"ask":19.1895}
{"timestamp":"2018-11-11 13:45:20","price":19.1312,"volume":79,"bid":19.1215,"ask":19.1416}
{"timestamp":"2018-11-11 13:45:26","price":19.2029,"volume":6,"bid":19.1924,"ask":19.2131}
{"timestamp":"2018-11-11 13:47:33","price":19.1373,"volume":18,"bid":19.1272,"ask":19.148}
{"timestamp":"2018-11-11 13:48:14","price":19.1296,"volume":357,"bid":19.1191,"ask":19.1392}
{"timestamp":"2018-11-11 13:51:31","price":19.2403,"volume":3,"bid":19.2308,"ask":19.2501}
{"timestamp":"2018-11-11 13:52:11","price":19.1404,"volume":792,"bid":19.131,"ask":19.1505}
{"timestamp":"2018-11-11 13:53:22","price":19.1818,"volume":342,"bid":19.1713,"ask":19.192}
{"timestamp":"2018-11-11 13:53:35","price":19.1435,"volume":105,"bid":19.1332,"ask":19.1533}
{"timestamp":"2018-11-11 13:56:58","price":19.1338,"volume":1401,"bid":19.1235,"ask":19.1338}
{"timestamp":"2018-11-11 13:59:40","price":19.1239,"volume":2,"bid":19.1127,"ask":19.1332}
{"timestamp":"2018-11-11 14:00:13","price":19.1639,"volume":5,"bid":19.1543,"ask":19.1639}
{"timestamp":"2018-11-11 14:00:29","price":19.1979,"volume":21,"bid":19.1979,"ask":19.2084}
{"timestamp":"2018-11-11 14:01:07","price":19.1783,"volume":4,"bid":19.1678,"ask":19.1783}
{"timestamp":"2018-11-11 14:02:18","price":19.1495,"volume":29,"bid":19.14,"ask":19.1596}
{"timestamp":"2018-11-11 14:03:05","price":19.0712,"volume":12,"bid":19.061,"ask":19.0813}
{"timestamp":"2018-11-11 14:05:50","price":19.1501,"volume":328,"bid":19.1402,"ask":19.1593}
{"timestamp":"2018-11-11 14:06:06","price":19.1035,"volume":164,"bid":19.0933,"ask":19.1035}
{"timestamp":"2018-11-11 14:06:12","price":19.144,"volume":164,"bid":19.134,"ask":19.1543}
{"timestamp":"2018-11-11 14:07:28","price":19.1468,"volume":6,"bid":19.1368,"ask":19.1468}
{"timestamp":"2018-11-11 14:08:50","price":19.1352,"volume":164,"bid":19.1352,"ask":19.1461}
{"timestamp":"2018-11-11 14:08:55","price":19.1594,"volume":654,"bid":19.1504,"ask":19.1686}
{"timestamp":"2018-11-11 14:09:41","price":19.0781,"volume":508,"bid":19.0677,"ask":19.0877}
{"timestamp":"2018-11-11 14:09:50","price":19.1741,"volume":823,"bid":19.1636,"ask":19.1831}
{"timestamp":"2018-11-11 14:14:07","price":19.0519,"volume":20,"bid":19.0423,"ask":19.0519}
{"timestamp":"2018-11-11 14:15:31","price":19.1097,"volume":21,"bid":19.0992,"ask":19.1097}
{"timestamp":"2018-11-11 14:16:49","price":19.0988,"volume":8,"bid":19.0886,"ask":19.0988}
{"timestamp":"2018-11-11 14:16:51","price":19.0725,"volume":9,"bid":19.0625,"ask":19.0824}
{"timestamp":"2018-11-11 14:17:00","price":19.1464,"volume":416,"bid":19.1367,"ask":19.1558}
{"timestamp":"2018-11-11 14:17:33","price":19.134,"volume":5,"bid":19.1243,"ask":19.134}
{"timestamp":"2018-11-11 14:17:37","price":19.188,"volume":16,"bid":19.1782,"ask":19.188}
{"timestamp":"2018-11-11 14:17:41","price":19.088,"volume":14,"bid":19.0779,"ask":19.0972}
{"timestamp":"2018-11-11 14:17:59","price":19.181,"volume":1,"bid":19.1718,"ask":19.181}
{"timestamp":"2018-11-11 14:18:28","price":19.1089,"volume":10,"bid":19.0987,"ask":19.1186}
{"timestamp":"2018-11-11 14:18:36","price":19.122,"volume":10,"bid":19.112,"ask":19.122}
{"timestamp":"2018-11-11 14:18:36","price":19.1646,"volume":4,"bid":19.1546,"ask":19.1646}
{"timestamp":"2018-11-11 14:18:51","price":19.0957,"volume":21,"bid":19.0861,"ask":19.0957}
{"timestamp":"2018-11-11 14:19:34","price":19.0997,"volume":7,"bid":19.0901,"ask":19.1094}
{"timestamp":"2018-11-11 14:19:49","price":19.0545,"volume":7,"bid":19.0449,"ask":19.0545}
{"timestamp":"2018-11-11 14:20:05","price":19.1774,"volume":7,"bid":19.167,"ask":19.1774}
{"timestamp":"2018-11-11 14:21:01","price":19.1176,"volume":70,"bid":19.1081,"ask":19.1276}
{"timestamp":"2018-11-11 14:21:02","price":19.1391,"volume":86,"bid":19.1301,"ask":19.1391}
{"timestamp":"2018-11-11 14:21:14","price":19.1637,"volume":1,"bid":19.1637,"ask":19.1751}
{"timestamp":"2018-11-11 14:21:35","price":19.1076,"volume":5,"bid":19.0973,"ask":19.1171}
{"timestamp":"2018-11-11 14:21:42","price":19.175,"volume":766,"bid":19.165,"ask":19.1855}
{"timestamp":"2018-11-11 14:21:53","price":19.1252,"volume":261,"bid":19.1159,"ask":19.1342}
{"timestamp":"2018-11-11 14:23:05","price":19.1733,"volume":2,"bid":19.1632,"ask":19.1827}
{"timestamp":"2018-11-11 14:24:31","price":19.1469,"volume":152,"bid":19.1469,"ask":19.1567}
{"timestamp":"2018-11-11 14:24:36","price":19.1279,"volume":543,"bid":19.1187,"ask":19.1279}
{"timestamp":"2018-11-11 14:25:41","price":19.1529,"volume":134,"bid":19.1529,"ask":19.1627}
{"timestamp":"2018-11-11 14:26:46","price":19.1441,"volume":164,"bid":19.1441,"ask":19.1537}
{"timestamp":"2018-11-11 14:27:08","price":19.0841,"volume":2,"bid":19.0738,"ask":19.0943}
{"timestamp":"2018-11-11 14:27:16","price":19.0509,"volume":164,"bid":19.0404,"ask":19.0615}
{"timestamp":"2018-11-11 14:28:09","price":19.1515,"volume":815,"bid":19.1412,"ask":19.1515}
{"timestamp":"2018-11-11 14:28:11","price":19.1259,"volume":125,"bid":19.1165,"ask":19.136}
{"timestamp":"2018-11-11 14:29:07","price":19.1632,"volume":164,"bid":19.1632,"ask":19.1733}
{"timestamp":"2018-11-11 14:29:31","price":19.1521,"volume":300,"bid":19.1423,"ask":19.162}
{"timestamp":"2018-11-11 14:29:48","price":19.1559,"volume":5,"bid":19.1457,"ask":19.1559}
{"timestamp":"2018-11-11 14:30:05","price":19.1892,"volume":132,"bid":19.1789,"ask":19.1892}
{"timestamp":"2018-11-11 14:30:38","price":19.1534,"volume":7,"bid":19.1423,"ask":19.1635}
{"timestamp":"2018-11-11 14:31:26","price":19.0564,"volume":15,"bid":19.0462,"ask":19.0564}
{"timestamp":"2018-11-11 14:31:26","price":19.1738,"volume":328,"bid":19.1635,"ask":19.1738}
{"timestamp":"2018-11-11 14:31:31","price":19.1958,"volume":35,"bid":19.1856,"ask":19.2062}
{"timestamp":"2018-11-11 14:33:55","price":19.1806,"volume":33,"bid":19.1706,"ask":19.1806}
{"timestamp":"2018-11-11 14:34:50","price":19.1808,"volume":6,"bid":19.1711,"ask":19.1905}
{"timestamp":"2018-11-11 14:36:26","price":19.1146,"volume":88,"bid":19.104,"ask":19.1238}
{"timestamp":"2018-11-11 14:36:26","price":19.1249,"volume":282,"bid":19.1249,"ask":19.1353}
{"timestamp":"2018-11-11 14:36:28","price":19.2004,"volume":3,"bid":19.1897,"ask":19.2004}
{"timestamp":"2018-11-11 14:36:36","price":19.1245,"volume":164,"bid":19.114,"ask":19.1245}
{"timestamp":"2018-11-11 14:36:48","price":19.1478,"volume":164,"bid":19.1372,"ask":19.1478}
{"timestamp":"2018-11-11 14:37:08","price":19.1241,"volume":23,"bid":19.1139,"ask":19.1241}
{"timestamp":"2018-11-11 14:37:30","price":19.1511,"volume":48,"bid":19.1511,"ask":19.1614}
{"timestamp":"2018-11-11 14:38:06","price":19.1625,"volume":88,"bid":19.1523,"ask":19.1625}
{"timestamp":"2018-11-11 14:38:16","price":19.1728,"volume":164,"bid":19.1634,"ask":19.1728}
{"timestamp":"2018-11-11 14:39:20","price":19.2189,"volume":7,"bid":19.2189,"ask":19.2285}
{"timestamp":"2018-11-11 14:40:19","price":19.1337,"volume":327,"bid":19.1237,"ask":19.1337}
{"timestamp":"2018-11-11 14:46:50","price":19.2339,"volume":19,"bid":19.2232,"ask":19.2339}
{"timestamp":"2018-11-11 14:47:08","price":19.1203,"volume":11,"bid":19.1203,"ask":19.1307}
{"timestamp":"2018-11-11 14:49:36","price":19.141,"volume":1,"bid":19.1316,"ask":19.1515}
{"timestamp":"2018-11-11 14:52:02","price":19.1204,"volume":164,"bid":19.1103,"ask":19.1204}
{"timestamp":"2018-11-11 14:52:20","price":19.1715,"volume":164,"bid":19.1617,"ask":19.1715}
{"timestamp":"2018-11-11 14:54:43","price":19.1738,"volume":174,"bid":19.1634,"ask":19.1831}
{"timestamp":"2018-11-11 14:55:31","price":19.1863,"volume":88,"bid":19.1772,"ask":19.1969}
{"timestamp":"2018-11-11 14:55:42","price":19.1005,"volume":1,"bid":19.0908,"ask":19.1099}
{"timestamp":"2018-11-11 14:57:37","price":19.157,"volume":145,"bid":19.1474,"ask":19.157}
{"timestamp":"2018-11-11 14:59:47","price":19.103,"volume":91,"bid":19.0928,"ask":19.1126}
{"timestamp":"2018-11-11 15:01:09","price":19.2038,"volume":26,"bid":19.1936,"ask":19.2038}
{"timestamp":"2018-11-11 15:03:52","price":19.2785,"volume":164,"bid":19.2686,"ask":19.2883}
{"timestamp":"2018-11-11 15:05:04","price":19.1312,"volume":164,"bid":19.1214,"ask":19.1408}
{"timestamp":"2018-11-11 15:05:10","price":19.1977,"volume":164,"bid":19.1875,"ask":19.1977}
{"timestamp":"2018-11-11 15:05:20","price":19.1482,"volume":164,"bid":19.1378,"ask":19.1482}
{"timestamp":"2018-11-11 15:05:21","price":19.1558,"volume":4,"bid":19.1466,"ask":19.1558}
{"timestamp":"2018-11-11 15:05:21","price":19.1501,"volume":61,"bid":19.1403,"ask":19.1501}
{"timestamp":"2018-11-11 15:05:38","price":19.2055,"volume":164,"bid":19.1955,"ask":19.2149}
{"timestamp":"2018-11-11 15:06:03","price":19.1941,"volume":31,"bid":19.1838,"ask":19.2038}
{"timestamp":"2018-11-11 15:07:23","price":19.1113,"volume":516,"bid":19.1017,"ask":19.1113}
{"timestamp":"2018-11-11 15:08:59","price":19.1396,"volume":25,"bid":19.1297,"ask":19.1488}
{"timestamp":"2018-11-11 15:09:38","price":19.1876,"volume":1,"bid":19.1769,"ask":19.1876}
{"timestamp":"2018-11-11 15:10:14","price":19.0872,"volume":46,"bid":19.0769,"ask":19.0971}
{"timestamp":"2018-11-11 15:10:23","price":19.1074,"volume":1,"bid":19.0984,"ask":19.1165}
{"timestamp":"2018-11-11 15:10:29","price":19.0163,"volume":267,"bid":19.0069,"ask":19.027}
{"timestamp":"2018-11-11 15:10:57","price":19.0747,"volume":66,"bid":19.065,"ask":19.0843}
{"timestamp":"2018-11-11 15:11:46","price":19.1106,"volume":841,"bid":19.1015,"ask":19.1205}
{"timestamp":"2018-11-11 15:13:02","price":19.1297,"volume":199,"bid":19.119,"ask":19.1297}
{"timestamp":"2018-11-11 15:13:14","price":19.1192,"volume":96,"bid":19.1192,"ask":19.1293}
{"timestamp":"2018-11-11 15:13:18","price":19.1136,"volume":11,"bid":19.1026,"ask":19.1234}
{"timestamp":"2018-11-11 15:13:46","price":19.0696,"volume":89,"bid":19.0597,"ask":19.0696}
{"timestamp":"2018-11-11 15:14:23","price":19.0255,"volume":3,"bid":19.0157,"ask":19.0255}
{"timestamp":"2018-11-11 15:14:31","price":19.0382,"volume":40,"bid":19.0277,"ask":19.0474}
{"timestamp":"2018-11-11 15:15:13","price":19.0842,"volume":4,"bid":19.0736,"ask":19.0842}
{"timestamp":"2018-11-11 15:15:29","price":19.0245,"volume":65,"bid":19.0142,"ask":19.0336}
{"timestamp":"2018-11-11 15:16:00","price":18.9973,"volume":164,"bid":18.9872,"ask":19.0072}
{"timestamp":"2018-11-11 15:16:17","price":19.0921,"volume":149,"bid":19.0818,"ask":19.0921}
{"timestamp":"2018-11-11 15:16:34","price":19.031,"volume":99,"bid":19.0216,"ask":19.0409}
{"timestamp":"2018-11-11 15:17:16","price":19.0852,"volume":164,"bid":19.0746,"ask":19.0954}
{"timestamp":"2018-11-11 15:17:34","price":19.1025,"volume":328,"bid":19.0926,"ask":19.1025}
{"timestamp":"2018-11-11 15:17:51","price":19.0533,"volume":63,"bid":19.043,"ask":19.0533}
{"timestamp":"2018-11-11 15:18:36","price":19.082,"volume":18,"bid":19.0729,"ask":19.082}
{"timestamp":"2018-11-11 15:18:39","price":19.0289,"volume":23,"bid":19.0178,"ask":19.0396}
{"timestamp":"2018-11-11 15:19:31","price":19.0871,"volume":46,"bid":19.0773,"ask":19.0871}
{"timestamp":"2018-11-11 15:20:00","price":19.1525,"volume":164,"bid":19.1425,"ask":19.1525}
{"timestamp":"2018-11-11 15:20:22","price":19.0468,"volume":19,"bid":19.0366,"ask":19.0563}
{"timestamp":"2018-11-11 15:20:33","price":19.0938,"volume":1,"bid":19.0843,"ask":19.1041}
{"timestamp":"2018-11-11 15:22:11","price":19.0713,"volume":937,"bid":19.0608,"ask":19.0713}
{"timestamp":"2018-11-11 15:23:11","price":19.1273,"volume":656,"bid":19.1177,"ask":19.1364}
{"timestamp":"2018-11-11 15:23:34","price":19.1325,"volume":164,"bid":19.1232,"ask":19.1419}
{"timestamp":"2018-11-11 15:23:43","price":19.1068,"volume":3,"bid":19.0967,"ask":19.1159}
{"timestamp":"2018-11-11 15:24:40","price":19.141,"volume":164,"bid":19.131,"ask":19.141}
{"timestamp":"2018-11-11 15:26:12","price":19.1589,"volume":64,"bid":19.1488,"ask":19.1698}
{"timestamp":"2018-11-11 15:26:24","price":19.2209,"volume":164,"bid":19.2108,"ask":19.2209}
{"timestamp":"2018-11-11 15:26:33","price":19.0849,"volume":164,"bid":19.0742,"ask":19.0953}
{"timestamp":"2018-11-11 15:26:42","price":19.1477,"volume":164,"bid":19.1372,"ask":19.1577}
{"timestamp":"2018-11-11 15:26:59","price":19.1003,"volume":164,"bid":19.0898,"ask":19.1095}
{"timestamp":"2018-11-11 15:27:48","price":19.1014,"volume":50,"bid":19.1014,"ask":19.1122}
{"timestamp":"2018-11-11 15:27:58","price":19.0489,"volume":8,"bid":19.0387,"ask":19.0588}
{"timestamp":"2018-11-11 15:28:21","price":19.1622,"volume":128,"bid":19.1514,"ask":19.1716}
{"timestamp":"2018-11-11 15:28:44","price":19.1047,"volume":328,"bid":19.0957,"ask":19.1146}
{"timestamp":"2018-11-11 15:28:45","price":19.0794,"volume":45,"bid":19.0794,"ask":19.0894}
{"timestamp":"2018-11-11 15:30:34","price":19.2281,"volume":164,"bid":19.2176,"ask":19.2369}
{"timestamp":"2018-11-11 15:30:42","price":19.1231,"volume":45,"bid":19.1231,"ask":19.1327}
{"timestamp":"2018-11-11 15:30:43","price":19.1198,"volume":45,"bid":19.1098,"ask":19.1298}
{"timestamp":"2018-11-11 15:31:13","price":19.0716,"volume":58,"bid":19.0618,"ask":19.0823}
{"timestamp":"2018-11-11 15:31:24","price":19.1612,"volume":17,"bid":19.151,"ask":19.1612}
{"timestamp":"2018-11-11 15:32:03","price":19.1105,"volume":8,"bid":19.1007,"ask":19.1105}
{"timestamp":"2018-11-11 15:33:22","price":19.1234,"volume":7,"bid":19.1143,"ask":19.1234}
{"timestamp":"2018-11-11 15:33:48","price":19.109,"volume":33,"bid":19.0993,"ask":19.109}
{"timestamp":"2018-11-11 15:34:37","price":19.0928,"volume":13,"bid":19.0828,"ask":19.1027}
{"timestamp":"2018-11-11 15:35:14","price":19.0523,"volume":47,"bid":19.0523,"ask":19.0618}
{"timestamp":"2018-11-11 15:35:42","price":19.1591,"volume":5,"bid":19.1486,"ask":19.1692}
{"timestamp":"2018-11-11 15:36:00","price":19.146,"volume":5,"bid":19.1354,"ask":19.146}
{"timestamp":"2018-11-11 15:37:36","price":19.0625,"volume":45,"bid":19.0525,"ask":19.0625}
{"timestamp":"2018-11-11 15:39:10","price":19.0822,"volume":320,"bid":19.0722,"ask":19.0926}
{"timestamp":"2018-11-11 15:39:44","price":19.0787,"volume":33,"bid":19.0679,"ask":19.0787}
{"timestamp":"2018-11-11 15:40:16","price":19.0414,"volume":65,"bid":19.032,"ask":19.0512}
{"timestamp":"2018-11-11 15:40:27","price":19.0603,"volume":493,"bid":19.0505,"ask":19.0603}
{"timestamp":"2018-11-11 15:40:39","price":19.0491,"volume":164,"bid":19.0384,"ask":19.0491}
{"timestamp":"2018-11-11 15:40:41","price":19.0617,"volume":65,"bid":19.051,"ask":19.0719}
{"timestamp":"2018-11-11 15:41:24","price":19.0791,"volume":42,"bid":19.07,"ask":19.0898}
{"timestamp":"2018-11-11 15:41:47","price":19.0933,"volume":6,"bid":19.0933,"ask":19.1038}
{"timestamp":"2018-11-11 15:41:55","price":19.0847,"volume":18,"bid":19.0847,"ask":19.0952}
{"timestamp":"2018-11-11 15:41:59","price":19.1156,"volume":61,"bid":19.1056,"ask":19.1248}
{"timestamp":"2018-11-11 15:42:56","price":19.0554,"volume":5,"bid":19.0462,"ask":19.0554}
{"timestamp":"2018-11-11 15:43:18","price":19.0779,"volume":57,"bid":19.0677,"ask":19.0779}
{"timestamp":"2018-11-11 15:44:10","price":19.0759,"volume":164,"bid":19.0665,"ask":19.0862}
{"timestamp":"2018-11-11 15:44:22","price":19.0652,"volume":164,"bid":19.0553,"ask":19.0652}
{"timestamp":"2018-11-11 15:44:25","price":19.0887,"volume":37,"bid":19.0784,"ask":19.0981}
{"timestamp":"2018-11-11 15:44:33","price":19.1009,"volume":164,"bid":19.0909,"ask":19.1107}
{"timestamp":"2018-11-11 15:46:41","price":19.1286,"volume":1,"bid":19.1181,"ask":19.1394}
{"timestamp":"2018-11-11 15:47:44","price":19.0988,"volume":2,"bid":19.0891,"ask":19.1091}
{"timestamp":"2018-11-11 15:47:45","price":19.1046,"volume":164,"bid":19.0946,"ask":19.114}
{"timestamp":"2018-11-11 15:47:49","price":19.0502,"volume":3,"bid":19.0409,"ask":19.0502}
{"timestamp":"2018-11-11 15:47:49","price":19.0858,"volume":2,"bid":19.0759,"ask":19.0858}
{"timestamp":"2018-11-11 15:48:11","price":19.0451,"volume":164,"bid":19.0347,"ask":19.0451}
{"timestamp":"2018-11-11 15:49:04","price":19.0365,"volume":164,"bid":19.0365,"ask":19.0467}
{"timestamp":"2018-11-11 15:49:23","price":19.1267,"volume":7,"bid":19.1267,"ask":19.1372}
{"timestamp":"2018-11-11 15:49:30","price":19.0097,"volume":80,"bid":19.0001,"ask":19.0187}
{"timestamp":"2018-11-11 15:49:40","price":19.0472,"volume":6,"bid":19.0365,"ask":19.0567}
{"timestamp":"2018-11-11 15:50:45","price":19.0135,"volume":44,"bid":19.0031,"ask":19.0135}
{"timestamp":"2018-11-11 15:51:00","price":19.0648,"volume":581,"bid":19.0548,"ask":19.0756}
{"timestamp":"2018-11-11 15:51:34","price":19.0147,"volume":164,"bid":19.0147,"ask":19.0251}
{"timestamp":"2018-11-11 15:54:52","price":19.0642,"volume":1,"bid":19.0532,"ask":19.0741}
{"timestamp":"2018-11-11 15:54:56","price":19.0107,"volume":5,"bid":19,"ask":19.0204}
{"timestamp":"2018-11-11 15:56:53","price":19.0867,"volume":4,"bid":19.0768,"ask":19.0867}
{"timestamp":"2018-11-11 15:57:41","price":19.0615,"volume":81,"bid":19.0615,"ask":19.072}
{"timestamp":"2018-11-11 15:58:30","price":19.0585,"volume":4,"bid":19.048,"ask":19.0585}
{"timestamp":"2018-11-11 15:59:04","price":19.0273,"volume":132,"bid":19.0173,"ask":19.0382}
{"timestamp":"2018-11-11 16:00:28","price":19.0792,"volume":7,"bid":19.0684,"ask":19.0792}
{"timestamp":"2018-11-11 16:00:33","price":18.9996,"volume":5,"bid":18.99,"ask":18.9996}
{"timestamp":"2018-11-11 16:01:24","price":18.9489,"volume":4,"bid":18.9385,"ask":18.9489}
{"timestamp":"2018-11-11 16:01:26","price":18.8865,"volume":72,"bid":18.8759,"ask":18.8965}
{"timestamp":"2018-11-11 16:01:26","price":19.0364,"volume":3,"bid":19.0253,"ask":19.0466}
{"timestamp":"2018-11-11 16:01:26","price":18.9201,"volume":2,"bid":18.9096,"ask":18.9302}
{"timestamp":"2018-11-11 16:01:29","price":18.9729,"volume":33,"bid":18.9628,"ask":18.9729}
{"timestamp":"2018-11-11 16:01:32","price":18.8812,"volume":32,"bid":18.8709,"ask":18.8909}
{"timestamp":"2018-11-11 16:01:39","price":18.9039,"volume":3,"bid":18.8936,"ask":18.9039}
{"timestamp":"2018-11-11 16:01:47","price":18.864,"volume":2,"bid":18.8542,"ask":18.864}
{"timestamp":"2018-11-11 16:01:56","price":18.8873,"volume":33,"bid":18.8873,"ask":18.8968}
{"timestamp":"2018-11-11 16:01:56","price":18.8301,"volume":66,"bid":18.8202,"ask":18.8398}
{"timestamp":"2018-11-11 16:01:57","price":18.8142,"volume":8,"bid":18.8036,"ask":18.8245}
{"timestamp":"2018-11-11 16:02:04","price":18.9227,"volume":3332,"bid":18.9125,"ask":18.9331}
{"timestamp":"2018-11-11 16:02:11","price":18.9401,"volume":703,"bid":18.9299,"ask":18.9401}
{"timestamp":"2018-11-11 16:02:16","price":18.9051,"volume":1165,"bid":18.8941,"ask":18.9151}
{"timestamp":"2018-11-11 16:02:23","price":18.9855,"volume":6,"bid":18.9753,"ask":18.9855}
{"timestamp":"2018-11-11 16:02:32","price":18.9846,"volume":137,"bid":18.9846,"ask":18.9948}
{"timestamp":"2018-11-11 16:02:53","price":18.9679,"volume":132,"bid":18.9582,"ask":18.9679}
{"timestamp":"2018-11-11 16:03:44","price":19.0111,"volume":3,"bid":19.0111,"ask":19.0213}
{"timestamp":"2018-11-11 16:04:12","price":18.9563,"volume":593,"bid":18.9455,"ask":18.9563}
{"timestamp":"2018-11-11 16:04:13","price":18.9541,"volume":179,"bid":18.9443,"ask":18.9639}
{"timestamp":"2018-11-11 16:04:31","price":18.8793,"volume":73,"bid":18.8692,"ask":18.8793}
{"timestamp":"2018-11-11 16:05:18","price":18.9255,"volume":209,"bid":18.9255,"ask":18.934}
{"timestamp":"2018-11-11 16:08:20","price":18.8699,"volume":15,"bid":18.8605,"ask":18.8699}
{"timestamp":"2018-11-11 16:10:15","price":18.8178,"volume":246,"bid":18.8178,"ask":18.828}
{"timestamp":"2018-11-11 16:10:31","price":18.8771,"volume":164,"bid":18.867,"ask":18.8771}
{"timestamp":"2018-11-11 16:10:52","price":18.8661,"volume":3,"bid":18.8554,"ask":18.8763}
{"timestamp":"2018-11-11 16:11:45","price":18.9238,"volume":1,"bid":18.9238,"ask":18.9333}
{"timestamp":"2018-11-11 16:12:18","price":18.9746,"volume":38,"bid":18.9633,"ask":18.9843}
{"timestamp":"2018-11-11 16:14:52","price":18.9886,"volume":33,"bid":18.9775,"ask":18.9886}
{"timestamp":"2018-11-11 16:15:40","price":18.946,"volume":20,"bid":18.946,"ask":18.9558}
{"timestamp":"2018-11-11 16:17:34","price":18.8929,"volume":3,"bid":18.8826,"ask":18.9028}
{"timestamp":"2018-11-11 16:18:07","price":18.8557,"volume":18,"bid":18.8557,"ask":18.8655}
{"timestamp":"2018-11-11 16:18:31","price":18.9493,"volume":25,"bid":18.9396,"ask":18.9603}
{"timestamp":"2018-11-11 16:19:26","price":18.9072,"volume":35,"bid":18.8971,"ask":18.9072}
{"timestamp":"2018-11-11 16:20:25","price":18.8951,"volume":812,"bid":18.8845,"ask":18.9046}
{"timestamp":"2018-11-11 16:20:51","price":18.9274,"volume":156,"bid":18.9178,"ask":18.9375}
{"timestamp":"2018-11-11 16:21:28","price":18.9478,"volume":132,"bid":18.9478,"ask":18.9584}
{"timestamp":"2018-11-11 16:22:26","price":18.8844,"volume":1,"bid":18.8743,"ask":18.8943}
{"timestamp":"2018-11-11 16:23:31","price":18.8736,"volume":2,"bid":18.8637,"ask":18.8736}
{"timestamp":"2018-11-11 16:23:37","price":18.9351,"volume":1,"bid":18.9259,"ask":18.9351}
{"timestamp":"2018-11-11 16:23:53","price":18.9149,"volume":7,"bid":18.9057,"ask":18.9251}
{"timestamp":"2018-11-11 16:24:20","price":18.8577,"volume":164,"bid":18.8577,"ask":18.8679}
{"timestamp":"2018-11-11 16:24:31","price":18.85,"volume":37,"bid":18.85,"ask":18.86}
{"timestamp":"2018-11-11 16:24:53","price":18.8781,"volume":79,"bid":18.8781,"ask":18.8884}
{"timestamp":"2018-11-11 16:25:03","price":18.8244,"volume":12,"bid":18.8146,"ask":18.8244}
{"timestamp":"2018-11-11 16:25:03","price":18.8577,"volume":20,"bid":18.847,"ask":18.8679}
{"timestamp":"2018-11-11 16:25:06","price":18.7553,"volume":157,"bid":18.7458,"ask":18.7653}
{"timestamp":"2018-11-11 16:25:10","price":18.7549,"volume":110,"bid":18.7446,"ask":18.7549}
{"timestamp":"2018-11-11 16:25:12","price":18.8108,"volume":112,"bid":18.8009,"ask":18.8213}
{"timestamp":"2018-11-11 16:25:13","price":18.8087,"volume":3,"bid":18.7984,"ask":18.8194}
{"timestamp":"2018-11-11 16:25:14","price":18.8042,"volume":24,"bid":18.7941,"ask":18.8141}
{"timestamp":"2018-11-11 16:25:16","price":18.8829,"volume":1043,"bid":18.8735,"ask":18.8829}
{"timestamp":"2018-11-11 16:25:19","price":18.8463,"volume":718,"bid":18.8361,"ask":18.8463}
{"timestamp":"2018-11-11 16:25:25","price":18.7385,"volume":7,"bid":18.7289,"ask":18.7385}
{"timestamp":"2018-11-11 16:25:26","price":18.8024,"volume":65,"bid":18.7916,"ask":18.812}
{"timestamp":"2018-11-11 16:25:34","price":18.7728,"volume":14,"bid":18.7631,"ask":18.7728}
{"timestamp":"2018-11-11 16:25:53","price":18.8095,"volume":164,"bid":18.7981,"ask":18.8095}
{"timestamp":"2018-11-11 16:25:59","price":18.8287,"volume":1,"bid":18.8195,"ask":18.8287}
{"timestamp":"2018-11-11 16:26:01","price":18.8227,"volume":10,"bid":18.8132,"ask":18.8327}
{"timestamp":"2018-11-11 16:26:18","price":18.8928,"volume":1,"bid":18.8823,"ask":18.9031}
{"timestamp":"2018-11-11 16:26:42","price":18.8509,"volume":154,"bid":18.8509,"ask":18.8606}
{"timestamp":"2018-11-11 16:27:02","price":18.8636,"volume":31,"bid":18.8534,"ask":18.8732}
{"timestamp":"2018-11-11 16:27:37","price":18.7866,"volume":13,"bid":18.7763,"ask":18.7866}
{"timestamp":"2018-11-11 16:27:42","price":18.9122,"volume":7,"bid":18.9029,"ask":18.9226}
{"timestamp":"2018-11-11 16:27:47","price":18.8996,"volume":590,"bid":18.8891,"ask":18.8996}
{"timestamp":"2018-11-11 16:28:17","price":18.7939,"volume":29,"bid":18.7831,"ask":18.8041}
{"timestamp":"2018-11-11 16:28:58","price":18.799,"volume":328,"bid":18.7889,"ask":18.8089}
{"timestamp":"2018-11-11 16:28:59","price":18.7688,"volume":152,"bid":18.7688,"ask":18.7793}
{"timestamp":"2018-11-11 16:29:02","price":18.747,"volume":33,"bid":18.7369,"ask":18.7567}
{"timestamp":"2018-11-11 16:29:15","price":18.7073,"volume":145,"bid":18.697,"ask":18.7073}
{"timestamp":"2018-11-11 16:29:15","price":18.722,"volume":62,"bid":18.722,"ask":18.7323}
{"timestamp":"2018-11-11 16:29:16","price":18.7003,"volume":66,"bid":18.6899,"ask":18.7099}
{"timestamp":"2018-11-11 16:29:27","price":18.7812,"volume":755,"bid":18.7713,"ask":18.7812}
{"timestamp":"2018-11-11 16:29:41","price":18.7306,"volume":104,"bid":18.7306,"ask":18.7406}
{"timestamp":"2018-11-11 16:29:52","price":18.7198,"volume":323,"bid":18.7198,"ask":18.7297}
{"timestamp":"2018-11-11 16:30:12","price":18.8372,"volume":43,"bid":18.8274,"ask":18.8466}
{"timestamp":"2018-11-11 16:30:19","price":18.7581,"volume":103,"bid":18.7491,"ask":18.7684}
{"timestamp":"2018-11-11 16:30:32","price":18.8489,"volume":60,"bid":18.8393,"ask":18.8489}
{"timestamp":"2018-11-11 16:31:29","price":18.8416,"volume":33,"bid":18.8313,"ask":18.8514}
{"timestamp":"2018-11-11 16:33:02","price":18.8736,"volume":646,"bid":18.8632,"ask":18.883}
{"timestamp":"2018-11-11 16:34:04","price":18.851,"volume":4,"bid":18.8412,"ask":18.8607}
{"timestamp":"2018-11-11 16:34:25","price":18.9064,"volume":65,"bid":18.8962,"ask":18.917}
{"timestamp":"2018-11-11 16:34:27","price":18.877,"volume":77,"bid":18.8664,"ask":18.877}
{"timestamp":"2018-11-11 16:34:33","price":18.8492,"volume":77,"bid":18.8398,"ask":18.8593}
{"timestamp":"2018-11-11 16:34:47","price":18.7661,"volume":7,"bid":18.756,"ask":18.7661}
{"timestamp":"2018-11-11 16:35:22","price":18.8783,"volume":164,"bid":18.8693,"ask":18.8887}
{"timestamp":"2018-11-11 16:36:11","price":18.8735,"volume":36,"bid":18.8643,"ask":18.8834}
{"timestamp":"2018-11-11 16:37:43","price":18.7895,"volume":793,"bid":18.7795,"ask":18.8002}
{"timestamp":"2018-11-11 16:37:45","price":18.8478,"volume":3,"bid":18.8387,"ask":18.8478}
{"timestamp":"2018-11-11 16:38:32","price":18.8016,"volume":2,"bid":18.7909,"ask":18.8016}
{"timestamp":"2018-11-11 16:41:42","price":18.8857,"volume":37,"bid":18.8753,"ask":18.8857}
{"timestamp":"2018-11-11 16:41:55","price":18.897,"volume":33,"bid":18.8875,"ask":18.897}
{"timestamp":"2018-11-11 16:42:31","price":18.9253,"volume":79,"bid":18.915,"ask":18.9347}
{"timestamp":"2018-11-11 16:43:03","price":18.9444,"volume":30,"bid":18.9444,"ask":18.9544}
{"timestamp":"2018-11-11 16:43:06","price":18.9424,"volume":70,"bid":18.9332,"ask":18.9526}
{"timestamp":"2018-11-11 16:43:20","price":18.9377,"volume":148,"bid":18.9278,"ask":18.9377}
{"timestamp":"2018-11-11 16:43:54","price":18.9049,"volume":75,"bid":18.8944,"ask":18.915}
{"timestamp":"2018-11-11 16:44:08","price":18.8701,"volume":58,"bid":18.86,"ask":18.8793}
{"timestamp":"2018-11-11 16:44:08","price":18.8784,"volume":107,"bid":18.8686,"ask":18.8784}
{"timestamp":"2018-11-11 16:44:27","price":18.9663,"volume":164,"bid":18.9558,"ask":18.9663}
{"timestamp":"2018-11-11 16:44:40","price":18.9365,"volume":164,"bid":18.9365,"ask":18.9466}
{"timestamp":"2018-11-11 16:44:46","price":18.8858,"volume":164,"bid":18.8764,"ask":18.8963}
{"timestamp":"2018-11-11 16:44:55","price":18.9038,"volume":164,"bid":18.8937,"ask":18.9143}
{"timestamp":"2018-11-11 16:45:01","price":18.8628,"volume":164,"bid":18.8532,"ask":18.8628}
{"timestamp":"2018-11-11 16:45:04","price":18.9149,"volume":164,"bid":18.9044,"ask":18.9245}
{"timestamp":"2018-11-11 16:45:07","price":18.8315,"volume":164,"bid":18.8213,"ask":18.8426}
{"timestamp":"2018-11-11 16:45:23","price":18.8606,"volume":328,"bid":18.85,"ask":18.8606}
{"timestamp":"2018-11-11 16:46:04","price":18.8763,"volume":76,"bid":18.867,"ask":18.8855}
{"timestamp":"2018-11-11 16:46:19","price":18.8557,"volume":69,"bid":18.8557,"ask":18.8665}
{"timestamp":"2018-11-11 16:46:36","price":18.8775,"volume":60,"bid":18.8675,"ask":18.8873}
{"timestamp":"2018-11-11 16:46:45","price":18.9054,"volume":122,"bid":18.8947,"ask":18.915}
{"timestamp":"2018-11-11 16:47:31","price":18.8926,"volume":164,"bid":18.8832,"ask":18.9026}
{"timestamp":"2018-11-11 16:48:27","price":18.8819,"volume":8,"bid":18.8715,"ask":18.8909}
{"timestamp":"2018-11-11 16:50:57","price":18.9578,"volume":9,"bid":18.9486,"ask":18.9578}
{"timestamp":"2018-11-11 16:51:12","price":18.8861,"volume":73,"bid":18.8861,"ask":18.8959}
{"timestamp":"2018-11-11 16:52:08","price":18.8986,"volume":1,"bid":18.8886,"ask":18.9081}
{"timestamp":"2018-11-11 16:53:16","price":18.8892,"volume":31,"bid":18.8795,"ask":18.8892}
{"timestamp":"2018-11-11 16:53:26","price":18.9483,"volume":1377,"bid":18.9383,"ask":18.9483}
{"timestamp":"2018-11-11 16:53:39","price":18.8773,"volume":1002,"bid":18.8773,"ask":18.8879}
{"timestamp":"2018-11-11 16:53:51","price":18.9095,"volume":33,"bid":18.8989,"ask":18.9204}
{"timestamp":"2018-11-11 16:54:15","price":18.8819,"volume":7,"bid":18.8723,"ask":18.8819}
{"timestamp":"2018-11-11 16:56:35","price":18.8996,"volume":34,"bid":18.8889,"ask":18.9095}
{"timestamp":"2018-11-11 16:58:00","price":18.8786,"volume":164,"bid":18.8786,"ask":18.8878}
{"timestamp":"2018-11-11 16:58:26","price":18.8628,"volume":164,"bid":18.8532,"ask":18.8628}
{"timestamp":"2018-11-11 16:58:54","price":18.8104,"volume":164,"bid":18.8008,"ask":18.8192}
{"timestamp":"2018-11-11 17:00:04","price":18.8426,"volume":392,"bid":18.8332,"ask":18.8521}
{"timestamp":"2018-11-11 17:00:05","price":18.9097,"volume":656,"bid":18.9005,"ask":18.9097}
{"timestamp":"2018-11-11 17:00:25","price":19.0188,"volume":2,"bid":19.0188,"ask":19.0292}
{"timestamp":"2018-11-11 17:00:26","price":18.9409,"volume":6,"bid":18.9409,"ask":18.9506}
{"timestamp":"2018-11-11 17:00:31","price":18.9214,"volume":2804,"bid":18.9113,"ask":18.9311}
{"timestamp":"2018-11-11 17:00:33","price":18.8996,"volume":122,"bid":18.8996,"ask":18.9093}
{"timestamp":"2018-11-11 17:00:35","price":18.9052,"volume":13,"bid":18.8949,"ask":18.9052}
{"timestamp":"2018-11-11 17:00:39","price":18.8996,"volume":433,"bid":18.8894,"ask":18.9094}
{"timestamp":"2018-11-11 17:00:59","price":18.901,"volume":2,"bid":18.8915,"ask":18.9107}
{"timestamp":"2018-11-11 17:01:00","price":18.956,"volume":11,"bid":18.9453,"ask":18.956}
{"timestamp":"2018-11-11 17:01:07","price":18.8843,"volume":2515,"bid":18.8747,"ask":18.8942}
{"timestamp":"2018-11-11 17:01:08","price":18.8543,"volume":820,"bid":18.8437,"ask":18.8636}
{"timestamp":"2018-11-11 17:01:36","price":18.9298,"volume":7,"bid":18.92,"ask":18.9392}
{"timestamp":"2018-11-11 17:01:51","price":18.8559,"volume":9,"bid":18.8449,"ask":18.8654}
{"timestamp":"2018-11-11 17:03:05","price":18.9165,"volume":7,"bid":18.9065,"ask":18.9165}
{"timestamp":"2018-11-11 17:03:10","price":18.8661,"volume":6,"bid":18.8565,"ask":18.8661}
{"timestamp":"2018-11-11 17:03:33","price":18.8995,"volume":49,"bid":18.8893,"ask":18.909}
{"timestamp":"2018-11-11 17:03:33","price":18.8654,"volume":43,"bid":18.8654,"ask":18.8756}
{"timestamp":"2018-11-11 17:03:34","price":18.8856,"volume":7,"bid":18.8744,"ask":18.8963}
{"timestamp":"2018-11-11 17:05:04","price":18.8688,"volume":70,"bid":18.8688,"ask":18.8792}
{"timestamp":"2018-11-11 17:07:01","price":18.8216,"volume":69,"bid":18.8115,"ask":18.8216}
{"timestamp":"2018-11-11 17:09:10","price":18.8769,"volume":42,"bid":18.8672,"ask":18.8769}
{"timestamp":"2018-11-11 17:10:07","price":18.8889,"volume":21,"bid":18.8795,"ask":18.8989}
{"timestamp":"2018-11-11 17:10:10","price":18.8742,"volume":4,"bid":18.8653,"ask":18.8843}
{"timestamp":"2018-11-11 17:10:41","price":18.8694,"volume":13,"bid":18.8601,"ask":18.8786}
{"timestamp":"2018-11-11 17:11:32","price":18.8171,"volume":656,"bid":18.807,"ask":18.827}
{"timestamp":"2018-11-11 17:13:18","price":18.8913,"volume":164,"bid":18.8807,"ask":18.8913}
{"timestamp":"2018-11-11 17:13:27","price":18.9163,"volume":82,"bid":18.9062,"ask":18.9163}
{"timestamp":"2018-11-11 17:13:56","price":18.8634,"volume":164,"bid":18.8527,"ask":18.8734}
{"timestamp":"2018-11-11 17:17:37","price":18.8483,"volume":49,"bid":18.8377,"ask":18.8483}
{"timestamp":"2018-11-11 17:18:21","price":18.8282,"volume":164,"bid":18.8179,"ask":18.8378}
{"timestamp":"2018-11-11 17:18:31","price":18.8122,"volume":164,"bid":18.8022,"ask":18.8208}
{"timestamp":"2018-11-11 17:18:46","price":18.8864,"volume":164,"bid":18.8864,"ask":18.8964}
{"timestamp":"2018-11-11 17:19:01","price":18.9197,"volume":164,"bid":18.9197,"ask":18.9295}
{"timestamp":"2018-11-11 17:19:10","price":18.8907,"volume":164,"bid":18.8808,"ask":18.9007}
{"timestamp":"2018-11-11 17:19:28","price":18.8762,"volume":164,"bid":18.8762,"ask":18.887}
{"timestamp":"2018-11-11 17:20:42","price":18.8753,"volume":3,"bid":18.8753,"ask":18.8848}
{"timestamp":"2018-11-11 17:21:00","price":18.8507,"volume":164,"bid":18.8406,"ask":18.8601}
{"timestamp":"2018-11-11 17:22:00","price":18.9202,"volume":20,"bid":18.9103,"ask":18.9202}
{"timestamp":"2018-11-11 17:23:03","price":18.896,"volume":36,"bid":18.886,"ask":18.896}
{"timestamp":"2018-11-11 17:24:11","price":18.9088,"volume":984,"bid":18.8993,"ask":18.9088}
{"timestamp":"2018-11-11 17:25:25","price":18.9856,"volume":86,"bid":18.9752,"ask":18.9856}
{"timestamp":"2018-11-11 17:27:28","price":18.9667,"volume":5,"bid":18.9573,"ask":18.9667}
{"timestamp":"2018-11-11 17:30:48","price":18.9997,"volume":53,"bid":18.9904,"ask":18.9997}
{"timestamp":"2018-11-11 17:35:54","price":18.9192,"volume":8,"bid":18.9089,"ask":18.9282}
{"timestamp":"2018-11-11 17:36:35","price":19.017,"volume":820,"bid":19.017,"ask":19.0272}
{"timestamp":"2018-11-11 17:36:38","price":18.9891,"volume":31,"bid":18.979,"ask":18.9891}
{"timestamp":"2018-11-11 17:37:41","price":19.0237,"volume":110,"bid":19.0237,"ask":19.0335}
{"timestamp":"2018-11-11 17:39:47","price":18.9847,"volume":5,"bid":18.9742,"ask":18.9949}
{"timestamp":"2018-11-11 17:40:27","price":19.0239,"volume":164,"bid":19.0147,"ask":19.0345}
{"timestamp":"2018-11-11 17:41:25","price":18.9544,"volume":164,"bid":18.9444,"ask":18.9544}
{"timestamp":"2018-11-11 17:41:47","price":19.0214,"volume":67,"bid":19.0121,"ask":19.0214}
{"timestamp":"2018-11-11 17:42:40","price":18.9229,"volume":1,"bid":18.9229,"ask":18.9331}
{"timestamp":"2018-11-11 17:43:06","price":18.9467,"volume":165,"bid":18.9364,"ask":18.9467}
{"timestamp":"2018-11-11 17:45:58","price":18.925,"volume":184,"bid":18.9151,"ask":18.925}
{"timestamp":"2018-11-11 17:46:14","price":18.9214,"volume":656,"bid":18.9111,"ask":18.9308}
{"timestamp":"2018-11-11 17:46:21","price":18.9378,"volume":45,"bid":18.9378,"ask":18.948}
{"timestamp":"2018-11-11 17:46:30","price":18.9578,"volume":656,"bid":18.9484,"ask":18.9578}
{"timestamp":"2018-11-11 17:47:35","price":18.9476,"volume":13,"bid":18.9378,"ask":18.9476}
{"timestamp":"2018-11-11 17:52:12","price":18.8708,"volume":82,"bid":18.8606,"ask":18.8708}
{"timestamp":"2018-11-11 17:55:37","price":18.8687,"volume":164,"bid":18.8586,"ask":18.8785}
{"timestamp":"2018-11-11 17:55:49","price":18.9331,"volume":164,"bid":18.9234,"ask":18.9425}
{"timestamp":"2018-11-11 17:57:15","price":18.9303,"volume":114,"bid":18.92,"ask":18.9406}
{"timestamp":"2018-11-11 17:58:31","price":18.8426,"volume":164,"bid":18.8332,"ask":18.8531}
{"timestamp":"2018-11-11 17:58:54","price":18.9192,"volume":41,"bid":18.9088,"ask":18.929}
{"timestamp":"2018-11-11 18:00:56","price":18.8498,"volume":3,"bid":18.8498,"ask":18.8605}
{"timestamp":"2018-11-11 18:02:32","price":18.9637,"volume":132,"bid":18.9542,"ask":18.9737}
{"timestamp":"2018-11-11 18:03:52","price":18.8876,"volume":169,"bid":18.8769,"ask":18.8977}
{"timestamp":"2018-11-11 18:04:25","price":18.919,"volume":296,"bid":18.9097,"ask":18.9291}
{"timestamp":"2018-11-11 18:04:36","price":18.9995,"volume":12,"bid":18.9893,"ask":18.9995}
{"timestamp":"2018-11-11 18:06:49","price":18.9566,"volume":112,"bid":18.9463,"ask":18.9662}
{"timestamp":"2018-11-11 18:07:23","price":18.9292,"volume":164,"bid":18.9187,"ask":18.9383}
{"timestamp":"2018-11-11 18:07:26","price":18.9411,"volume":138,"bid":18.9411,"ask":18.9511}
{"timestamp":"2018-11-11 18:07:29","price":18.9605,"volume":164,"bid":18.9514,"ask":18.9702}
{"timestamp":"2018-11-11 18:08:13","price":18.861,"volume":164,"bid":18.8513,"ask":18.861}
{"timestamp":"2018-11-11 18:08:22","price":18.8651,"volume":164,"bid":18.8556,"ask":18.8749}
{"timestamp":"2018-11-11 18:09:00","price":18.9446,"volume":47,"bid":18.935,"ask":18.9446}
{"timestamp":"2018-11-11 18:12:09","price":19.0132,"volume":93,"bid":19.0029,"ask":19.0132}
{"timestamp":"2018-11-11 18:12:40","price":18.918,"volume":164,"bid":18.9075,"ask":18.9277}
{"timestamp":"2018-11-11 18:12:42","price":18.9067,"volume":94,"bid":18.8968,"ask":18.9163}
{"timestamp":"2018-11-11 18:13:02","price":18.943,"volume":93,"bid":18.9333,"ask":18.9526}
{"timestamp":"2018-11-11 18:13:10","price":18.9449,"volume":175,"bid":18.9352,"ask":18.955}
{"timestamp":"2018-11-11 18:13:31","price":18.9834,"volume":1,"bid":18.9729,"ask":18.9937}
{"timestamp":"2018-11-11 18:13:50","price":18.8993,"volume":1,"bid":18.8892,"ask":18.8993}
{"timestamp":"2018-11-11 18:14:14","price":18.978,"volume":1,"bid":18.9684,"ask":18.978}
{"timestamp":"2018-11-11 18:14:14","price":18.9891,"volume":12,"bid":18.979,"ask":18.9989}
{"timestamp":"2018-11-11 18:16:22","price":19.041,"volume":6,"bid":19.0307,"ask":19.05}
{"timestamp":"2018-11-11 18:17:42","price":19.0066,"volume":4,"bid":18.996,"ask":19.0164}
{"timestamp":"2018-11-11 18:17:51","price":18.8852,"volume":664,"bid":18.8852,"ask":18.8954}
{"timestamp":"2018-11-11 18:18:17","price":18.9518,"volume":8,"bid":18.9411,"ask":18.9627}
{"timestamp":"2018-11-11 18:18:43","price":18.9878,"volume":4,"bid":18.9775,"ask":18.9977}
{"timestamp":"2018-11-11 18:19:06","price":18.9311,"volume":6,"bid":18.9209,"ask":18.9311}
{"timestamp":"2018-11-11 18:20:03","price":18.9915,"volume":89,"bid":18.9808,"ask":19.0002}
{"timestamp":"2018-11-11 18:23:40","price":18.9324,"volume":73,"bid":18.9324,"ask":18.942}
{"timestamp":"2018-11-11 18:23:56","price":18.9464,"volume":8,"bid":18.9464,"ask":18.9559}
{"timestamp":"2018-11-11 18:24:09","price":18.9082,"volume":38,"bid":18.8985,"ask":18.9082}
{"timestamp":"2018-11-11 18:27:14","price":18.9608,"volume":13,"bid":18.9505,"ask":18.9608}
{"timestamp":"2018-11-11 18:28:26","price":18.971,"volume":5,"bid":18.9607,"ask":18.971}
{"timestamp":"2018-11-11 18:30:17","price":18.9494,"volume":282,"bid":18.9494,"ask":18.9592}
{"timestamp":"2018-11-11 18:34:11","price":18.9518,"volume":10,"bid":18.9416,"ask":18.9518}
{"timestamp":"2018-11-11 18:35:04","price":18.911,"volume":18,"bid":18.9,"ask":18.9209}
{"timestamp":"2018-11-11 18:35:11","price":18.9078,"volume":396,"bid":18.8972,"ask":18.9078}
{"timestamp":"2018-11-11 18:35:38","price":18.8754,"volume":3,"bid":18.8649,"ask":18.8849}
{"timestamp":"2018-11-11 18:35:49","price":18.8208,"volume":2,"bid":18.8108,"ask":18.8208}
{"timestamp":"2018-11-11 18:36:13","price":18.8848,"volume":8,"bid":18.8739,"ask":18.8939}
{"timestamp":"2018-11-11 18:37:07","price":18.8852,"volume":4,"bid":18.8747,"ask":18.8852}
{"timestamp":"2018-11-11 18:37:54","price":18.9126,"volume":2,"bid":18.9126,"ask":18.9223}
{"timestamp":"2018-11-11 18:40:55","price":18.7826,"volume":8,"bid":18.7723,"ask":18.792}
{"timestamp":"2018-11-11 18:41:00","price":18.8068,"volume":1312,"bid":18.7971,"ask":18.817}
{"timestamp":"2018-11-11 18:41:04","price":18.8024,"volume":117,"bid":18.7922,"ask":18.8127}
{"timestamp":"2018-11-11 18:41:05","price":18.7875,"volume":6,"bid":18.7772,"ask":18.7875}
{"timestamp":"2018-11-11 18:41:14","price":18.8171,"volume":328,"bid":18.8078,"ask":18.8171}
{"timestamp":"2018-11-11 18:41:25","price":18.8,"volume":23,"bid":18.7895,"ask":18.8098}
{"timestamp":"2018-11-11 18:42:16","price":18.834,"volume":27,"bid":18.8229,"ask":18.834}
{"timestamp":"2018-11-11 18:42:48","price":18.8991,"volume":11,"bid":18.8895,"ask":18.9094}
{"timestamp":"2018-11-11 18:45:11","price":18.873,"volume":234,"bid":18.8628,"ask":18.8826}
{"timestamp":"2018-11-11 18:45:49","price":18.9208,"volume":397,"bid":18.9099,"ask":18.9208}
{"timestamp":"2018-11-11 18:49:25","price":18.8168,"volume":30,"bid":18.8072,"ask":18.8168}
{"timestamp":"2018-11-11 18:49:30","price":18.9162,"volume":159,"bid":18.9065,"ask":18.9258}
{"timestamp":"2018-11-11 18:51:49","price":18.8433,"volume":2,"bid":18.8325,"ask":18.8538}
{"timestamp":"2018-11-11 18:52:12","price":18.8642,"volume":912,"bid":18.8642,"ask":18.8745}
{"timestamp":"2018-11-11 18:52:43","price":18.8613,"volume":77,"bid":18.8513,"ask":18.8705}
{"timestamp":"2018-11-11 18:55:10","price":18.8183,"volume":3270,"bid":18.8088,"ask":18.8275}
{"timestamp":"2018-11-11 18:55:45","price":18.7659,"volume":122,"bid":18.7561,"ask":18.7752}
{"timestamp":"2018-11-11 18:55:46","price":18.8191,"volume":5,"bid":18.8085,"ask":18.829}
{"timestamp":"2018-11-11 18:56:08","price":18.8934,"volume":656,"bid":18.8825,"ask":18.9037}
{"timestamp":"2018-11-11 18:56:28","price":18.8343,"volume":969,"bid":18.8243,"ask":18.8445}
{"timestamp":"2018-11-11 18:56:31","price":18.7784,"volume":1824,"bid":18.7691,"ask":18.7886}
{"timestamp":"2018-11-11 18:56:34","price":18.7496,"volume":38,"bid":18.7389,"ask":18.7599}
{"timestamp":"2018-11-11 18:59:25","price":18.8352,"volume":100,"bid":18.8253,"ask":18.8447}
{"timestamp":"2018-11-11 19:00:59","price":18.8382,"volume":656,"bid":18.8382,"ask":18.8488}
{"timestamp":"2018-11-11 19:04:26","price":18.8338,"volume":4,"bid":18.8235,"ask":18.8439}
{"timestamp":"2018-11-11 19:07:40","price":18.7654,"volume":352,"bid":18.7552,"ask":18.7654}
{"timestamp":"2018-11-11 19:07:43","price":18.7921,"volume":984,"bid":18.7921,"ask":18.8019}
{"timestamp":"2018-11-11 19:08:19","price":18.8286,"volume":14,"bid":18.8188,"ask":18.838}
{"timestamp":"2018-11-11 19:08:33","price":18.7566,"volume":3,"bid":18.7566,"ask":18.7668}
{"timestamp":"2018-11-11 19:08:34","price":18.7541,"volume":201,"bid":18.7436,"ask":18.7541}
{"timestamp":"2018-11-11 19:08:38","price":18.7226,"volume":10,"bid":18.7125,"ask":18.7325}
{"timestamp":"2018-11-11 19:09:02","price":18.78,"volume":1640,"bid":18.7696,"ask":18.78}
{"timestamp":"2018-11-11 19:10:22","price":18.7514,"volume":4,"bid":18.7417,"ask":18.7606}
{"timestamp":"2018-11-11 19:10:34","price":18.8235,"volume":59,"bid":18.8132,"ask":18.8337}
{"timestamp":"2018-11-11 19:11:45","price":18.7841,"volume":241,"bid":18.7739,"ask":18.7948}
{"timestamp":"2018-11-11 19:12:30","price":18.9367,"volume":2,"bid":18.927,"ask":18.9474}
{"timestamp":"2018-11-11 19:12:32","price":18.8268,"volume":42,"bid":18.817,"ask":18.8375}
{"timestamp":"2018-11-11 19:14:45","price":18.7613,"volume":419,"bid":18.7613,"ask":18.7719}
{"timestamp":"2018-11-11 19:23:33","price":18.8941,"volume":10,"bid":18.8839,"ask":18.904}
{"timestamp":"2018-11-11 19:23:33","price":18.87,"volume":64,"bid":18.8602,"ask":18.87}
{"timestamp":"2018-11-11 19:23:56","price":18.9425,"volume":30,"bid":18.9425,"ask":18.9526}
{"timestamp":"2018-11-11 19:24:01","price":18.9286,"volume":146,"bid":18.9188,"ask":18.9286}
{"timestamp":"2018-11-11 19:24:53","price":18.9023,"volume":9,"bid":18.8922,"ask":18.9125}
{"timestamp":"2018-11-11 19:30:10","price":18.8813,"volume":10,"bid":18.8717,"ask":18.8813}
{"timestamp":"2018-11-11 19:30:58","price":18.9331,"volume":67,"bid":18.9217,"ask":18.9429}
{"timestamp":"2018-11-11 19:30:58","price":18.8923,"volume":7,"bid":18.8815,"ask":18.8923}
{"timestamp":"2018-11-11 19:31:11","price":18.8502,"volume":33,"bid":18.8401,"ask":18.8502}
{"timestamp":"2018-11-11 19:33:55","price":18.867,"volume":59,"bid":18.8564,"ask":18.867}
{"timestamp":"2018-11-11 19:34:36","price":18.9492,"volume":490,"bid":18.9492,"ask":18.959}
{"timestamp":"2018-11-11 19:35:36","price":18.8997,"volume":97,"bid":18.8997,"ask":18.9103}
{"timestamp":"2018-11-11 19:36:45","price":18.9538,"volume":300,"bid":18.9433,"ask":18.9632}
{"timestamp":"2018-11-11 19:38:07","price":18.9256,"volume":73,"bid":18.9152,"ask":18.9356}
{"timestamp":"2018-11-11 19:40:16","price":18.8786,"volume":1857,"bid":18.8693,"ask":18.8786}
{"timestamp":"2018-11-11 19:42:02","price":18.8983,"volume":423,"bid":18.8878,"ask":18.9086}
{"timestamp":"2018-11-11 19:42:36","price":18.9275,"volume":114,"bid":18.9193,"ask":18.9373}
{"timestamp":"2018-11-11 19:46:26","price":18.9308,"volume":115,"bid":18.9207,"ask":18.9412}
{"timestamp":"2018-11-11 19:54:12","price":18.8685,"volume":1652,"bid":18.8685,"ask":18.8787}
{"timestamp":"2018-11-11 19:54:12","price":18.8252,"volume":656,"bid":18.8149,"ask":18.8344}
{"timestamp":"2018-11-11 20:00:09","price":18.8158,"volume":3,"bid":18.8064,"ask":18.8158}
{"timestamp":"2018-11-11 20:00:43","price":18.9018,"volume":656,"bid":18.8916,"ask":18.9018}
{"timestamp":"2018-11-11 20:01:44","price":18.8333,"volume":122,"bid":18.8333,"ask":18.8419}
{"timestamp":"2018-11-11 20:01:45","price":18.7639,"volume":20,"bid":18.7531,"ask":18.7741}
{"timestamp":"2018-11-11 20:04:06","price":18.9378,"volume":3,"bid":18.9265,"ask":18.9378}
{"timestamp":"2018-11-11 20:04:43","price":18.957,"volume":4,"bid":18.957,"ask":18.967}
{"timestamp":"2018-11-11 20:05:29","price":18.909,"volume":7,"bid":18.8996,"ask":18.909}
{"timestamp":"2018-11-11 20:05:30","price":18.8988,"volume":46,"bid":18.8988,"ask":18.9088}
{"timestamp":"2018-11-11 20:06:03","price":18.9081,"volume":1,"bid":18.8981,"ask":18.9081}
{"timestamp":"2018-11-11 20:06:43","price":18.8002,"volume":30,"bid":18.7901,"ask":18.8002}
{"timestamp":"2018-11-11 20:06:48","price":18.8637,"volume":36,"bid":18.8543,"ask":18.8637}
{"timestamp":"2018-11-11 20:07:32","price":18.8349,"volume":10,"bid":18.8256,"ask":18.8349}
{"timestamp":"2018-11-11 20:07:44","price":18.9281,"volume":656,"bid":18.9174,"ask":18.9281}
{"timestamp":"2018-11-11 20:14:31","price":18.9807,"volume":37,"bid":18.9712,"ask":18.9905}
{"timestamp":"2018-11-11 20:14:32","price":18.8864,"volume":10,"bid":18.876,"ask":18.8864}
{"timestamp":"2018-11-11 20:17:04","price":18.9755,"volume":656,"bid":18.9658,"ask":18.9855}
{"timestamp":"2018-11-11 20:17:30","price":18.9775,"volume":2,"bid":18.9775,"ask":18.9872}
{"timestamp":"2018-11-11 20:18:36","price":18.9243,"volume":1,"bid":18.914,"ask":18.9345}
{"timestamp":"2018-11-11 20:19:32","price":18.9463,"volume":19,"bid":18.9364,"ask":18.9463}
{"timestamp":"2018-11-11 20:19:51","price":18.915,"volume":24,"bid":18.905,"ask":18.9246}
{"timestamp":"2018-11-11 20:20:44","price":18.983,"volume":30,"bid":18.9725,"ask":18.983}
{"timestamp":"2018-11-11 20:21:28","price":18.9014,"volume":3,"bid":18.9014,"ask":18.9119}
{"timestamp":"2018-11-11 20:21:29","price":18.9632,"volume":21,"bid":18.9528,"ask":18.9632}
{"timestamp":"2018-11-11 20:21:49","price":18.9249,"volume":41,"bid":18.9148,"ask":18.9361}
{"timestamp":"2018-11-11 20:21:51","price":18.9288,"volume":172,"bid":18.9182,"ask":18.9393}
{"timestamp":"2018-11-11 20:23:19","price":18.9586,"volume":21,"bid":18.9487,"ask":18.9586}
{"timestamp":"2018-11-11 20:23:29","price":18.9359,"volume":21,"bid":18.9262,"ask":18.9459}
{"timestamp":"2018-11-11 20:24:48","price":18.9149,"volume":1,"bid":18.9055,"ask":18.9251}
{"timestamp":"2018-11-11 20:24:48","price":18.974,"volume":689,"bid":18.9642,"ask":18.974}
{"timestamp":"2018-11-11 20:25:49","price":18.9653,"volume":26,"bid":18.9548,"ask":18.9765}
{"timestamp":"2018-11-11 20:30:37","price":18.9606,"volume":48,"bid":18.9508,"ask":18.9703}
{"timestamp":"2018-11-11 20:35:29","price":18.9931,"volume":1640,"bid":18.9828,"ask":19.0029}
{"timestamp":"2018-11-11 20:38:14","price":18.9669,"volume":26,"bid":18.957,"ask":18.9669}
{"timestamp":"2018-11-11 20:39:10","price":18.9205,"volume":13,"bid":18.911,"ask":18.9299}
{"timestamp":"2018-11-11 20:44:12","price":18.845,"volume":282,"bid":18.8356,"ask":18.8546}
{"timestamp":"2018-11-11 20:45:17","price":18.9914,"volume":16,"bid":18.981,"ask":18.9914}
{"timestamp":"2018-11-11 20:46:31","price":18.9137,"volume":1050,"bid":18.9028,"ask":18.923}
{"timestamp":"2018-11-11 20:47:49","price":18.8803,"volume":692,"bid":18.8803,"ask":18.8902}
{"timestamp":"2018-11-11 20:50:01","price":18.9298,"volume":376,"bid":18.9208,"ask":18.9398}
{"timestamp":"2018-11-11 20:50:06","price":18.8373,"volume":2,"bid":18.8275,"ask":18.8373}
{"timestamp":"2018-11-11 20:50:21","price":18.8113,"volume":203,"bid":18.8113,"ask":18.8218}
{"timestamp":"2018-11-11 20:50:28","price":18.8806,"volume":1409,"bid":18.8708,"ask":18.8907}
{"timestamp":"2018-11-11 20:50:30","price":18.8829,"volume":12,"bid":18.8731,"ask":18.8924}
{"timestamp":"2018-11-11 20:50:39","price":18.844,"volume":328,"bid":18.8346,"ask":18.8542}
{"timestamp":"2018-11-11 20:50:52","price":18.808,"volume":122,"bid":18.798,"ask":18.8183}
{"timestamp":"2018-11-11 20:50:53","price":18.8948,"volume":1,"bid":18.8847,"ask":18.8948}
{"timestamp":"2018-11-11 20:51:21","price":18.9353,"volume":229,"bid":18.9262,"ask":18.9353}
{"timestamp":"2018-11-11 20:51:21","price":18.9075,"volume":2,"bid":18.8982,"ask":18.9075}
{"timestamp":"2018-11-11 20:51:32","price":18.8824,"volume":5,"bid":18.8712,"ask":18.8913}
{"timestamp":"2018-11-11 20:51:52","price":18.8732,"volume":3,"bid":18.8732,"ask":18.8826}
{"timestamp":"2018-11-11 20:53:13","price":18.8815,"volume":2,"bid":18.8714,"ask":18.8925}
{"timestamp":"2018-11-11 20:55:15","price":18.9677,"volume":820,"bid":18.9572,"ask":18.978}
{"timestamp":"2018-11-11 20:55:37","price":18.9169,"volume":924,"bid":18.9066,"ask":18.9169}
{"timestamp":"2018-11-11 20:56:44","price":18.9114,"volume":2,"bid":18.901,"ask":18.9114}
{"timestamp":"2018-11-11 20:57:33","price":18.8668,"volume":69,"bid":18.8668,"ask":18.8762}
{"timestamp":"2018-11-11 20:58:14","price":18.8587,"volume":1087,"bid":18.8483,"ask":18.8688}
{"timestamp":"2018-11-11 20:58:44","price":18.9437,"volume":89,"bid":18.9335,"ask":18.9437}
{"timestamp":"2018-11-11 21:03:24","price":18.9489,"volume":73,"bid":18.9388,"ask":18.9489}
{"timestamp":"2018-11-11 21:03:56","price":18.8687,"volume":69,"bid":18.8595,"ask":18.8781}
{"timestamp":"2018-11-11 21:06:26","price":18.9356,"volume":6,"bid":18.925,"ask":18.9356}
{"timestamp":"2018-11-11 21:06:38","price":18.9197,"volume":32,"bid":18.9098,"ask":18.9197}
{"timestamp":"2018-11-11 21:08:36","price":18.8714,"volume":164,"bid":18.8608,"ask":18.8821}
{"timestamp":"2018-11-11 21:10:29","price":18.9246,"volume":13,"bid":18.9149,"ask":18.935}
{"timestamp":"2018-11-11 21:13:48","price":18.925,"volume":7,"bid":18.9153,"ask":18.925}
{"timestamp":"2018-11-11 21:13:52","price":18.9245,"volume":2,"bid":18.914,"ask":18.9245}
{"timestamp":"2018-11-11 21:13:55","price":18.9198,"volume":299,"bid":18.9101,"ask":18.9293}
{"timestamp":"2018-11-11 21:14:02","price":18.9305,"volume":1,"bid":18.9204,"ask":18.9403}
{"timestamp":"2018-11-11 21:15:05","price":18.9124,"volume":8,"bid":18.9024,"ask":18.9228}
{"timestamp":"2018-11-11 21:21:56","price":18.9096,"volume":23,"bid":18.9006,"ask":18.9096}
{"timestamp":"2018-11-11 21:27:53","price":18.883,"volume":29,"bid":18.8732,"ask":18.8926}
{"timestamp":"2018-11-11 21:28:38","price":18.9016,"volume":9,"bid":18.8923,"ask":18.9107}
{"timestamp":"2018-11-11 21:29:03","price":18.9421,"volume":79,"bid":18.9321,"ask":18.9421}
{"timestamp":"2018-11-11 21:31:16","price":18.9489,"volume":7,"bid":18.9489,"ask":18.9584}
{"timestamp":"2018-11-11 21:31:45","price":18.9618,"volume":4,"bid":18.9508,"ask":18.9714}
{"timestamp":"2018-11-11 21:34:10","price":18.9483,"volume":271,"bid":18.9378,"ask":18.9587}
{"timestamp":"2018-11-11 21:41:10","price":19.064,"volume":132,"bid":19.054,"ask":19.064}
{"timestamp":"2018-11-11 21:45:27","price":18.9753,"volume":58,"bid":18.9657,"ask":18.9753}
{"timestamp":"2018-11-11 21:46:45","price":18.9501,"volume":13,"bid":18.9403,"ask":18.9597}
{"timestamp":"2018-11-11 21:48:58","price":19.0654,"volume":9,"bid":19.0556,"ask":19.0654}
{"timestamp":"2018-11-11 21:52:13","price":19.058,"volume":13,"bid":19.0483,"ask":19.068}
{"timestamp":"2018-11-11 21:53:05","price":18.9928,"volume":7,"bid":18.9831,"ask":19.0032}
{"timestamp":"2018-11-11 21:54:34","price":18.9762,"volume":105,"bid":18.9667,"ask":18.9762}
{"timestamp":"2018-11-11 21:54:38","price":18.9586,"volume":7,"bid":18.9491,"ask":18.9586}
{"timestamp":"2018-11-11 21:54:38","price":19.0348,"volume":96,"bid":19.0248,"ask":19.0348}
{"timestamp":"2018-11-11 21:57:22","price":18.8975,"volume":2,"bid":18.8878,"ask":18.9076}
{"timestamp":"2018-11-11 22:02:37","price":19.0457,"volume":38,"bid":19.0362,"ask":19.0457}
{"timestamp":"2018-11-11 22:02:38","price":19.0794,"volume":1,"bid":19.0698,"ask":19.0794}
{"timestamp":"2018-11-11 22:02:40","price":19.0689,"volume":122,"bid":19.0689,"ask":19.0792}
{"timestamp":"2018-11-11 22:06:28","price":19.1754,"volume":2,"bid":19.1654,"ask":19.1848}
{"timestamp":"2018-11-11 22:06:30","price":19.1597,"volume":5,"bid":19.1497,"ask":19.1688}
{"timestamp":"2018-11-11 22:06:33","price":19.1791,"volume":49,"bid":19.1696,"ask":19.1883}
{"timestamp":"2018-11-11 22:06:34","price":19.1937,"volume":13,"bid":19.1846,"ask":19.1937}
{"timestamp":"2018-11-11 22:06:35","price":19.1542,"volume":11,"bid":19.1542,"ask":19.1643}
{"timestamp":"2018-11-11 22:06:47","price":19.1201,"volume":572,"bid":19.1095,"ask":19.1299}
{"timestamp":"2018-11-11 22:06:56","price":19.0947,"volume":34,"bid":19.0855,"ask":19.0947}
{"timestamp":"2018-11-11 22:07:30","price":19.1376,"volume":115,"bid":19.1275,"ask":19.1476}
{"timestamp":"2018-11-11 22:07:31","price":19.1593,"volume":115,"bid":19.1485,"ask":19.1699}
{"timestamp":"2018-11-11 22:07:38","price":19.1716,"volume":328,"bid":19.1616,"ask":19.1716}
{"timestamp":"2018-11-11 22:11:54","price":19.15,"volume":226,"bid":19.1395,"ask":19.15}
{"timestamp":"2018-11-11 22:12:39","price":19.0639,"volume":37,"bid":19.0543,"ask":19.0639}
{"timestamp":"2018-11-11 22:14:35","price":19.1923,"volume":82,"bid":19.1816,"ask":19.1923}
{"timestamp":"2018-11-11 22:19:16","price":19.0766,"volume":204,"bid":19.0766,"ask":19.087}
{"timestamp":"2018-11-11 22:26:19","price":19.1558,"volume":13,"bid":19.1461,"ask":19.1558}
{"timestamp":"2018-11-11 22:27:33","price":19.1297,"volume":69,"bid":19.1297,"ask":19.1399}
{"timestamp":"2018-11-11 22:29:36","price":19.0686,"volume":13,"bid":19.0584,"ask":19.0686}
{"timestamp":"2018-11-11 22:30:46","price":19.0692,"volume":3,"bid":19.0591,"ask":19.0692}
{"timestamp":"2018-11-11 22:32:12","price":19.1026,"volume":3,"bid":19.0921,"ask":19.1129}
{"timestamp":"2018-11-11 22:35:54","price":19.1264,"volume":1,"bid":19.1164,"ask":19.1264}
{"timestamp":"2018-11-11 22:36:03","price":19.1607,"volume":7,"bid":19.151,"ask":19.1707}
{"timestamp":"2018-11-11 22:36:18","price":19.0965,"volume":13,"bid":19.0863,"ask":19.0965}
{"timestamp":"2018-11-11 22:38:11","price":19.1091,"volume":33,"bid":19.0989,"ask":19.12}
{"timestamp":"2018-11-11 22:41:32","price":19.1236,"volume":3,"bid":19.1134,"ask":19.1236}
{"timestamp":"2018-11-11 22:41:32","price":19.0412,"volume":29,"bid":19.0316,"ask":19.0507}
{"timestamp":"2018-11-11 22:42:05","price":19.0709,"volume":14,"bid":19.0709,"ask":19.0822}
{"timestamp":"2018-11-11 22:43:55","price":19.1363,"volume":189,"bid":19.1267,"ask":19.1458}
{"timestamp":"2018-11-11 22:44:13","price":19.0639,"volume":13,"bid":19.0546,"ask":19.0639}
{"timestamp":"2018-11-11 22:45:55","price":19.0706,"volume":65,"bid":19.0601,"ask":19.0806}
{"timestamp":"2018-11-11 22:45:59","price":19.0717,"volume":13,"bid":19.0616,"ask":19.0826}
{"timestamp":"2018-11-11 22:46:24","price":19.1072,"volume":8,"bid":19.0975,"ask":19.1165}
{"timestamp":"2018-11-11 22:46:27","price":19.1585,"volume":3,"bid":19.1585,"ask":19.169}
{"timestamp":"2018-11-11 22:46:53","price":19.1009,"volume":13,"bid":19.0909,"ask":19.1009}
{"timestamp":"2018-11-11 22:47:24","price":19.1309,"volume":48,"bid":19.1211,"ask":19.1406}
{"timestamp":"2018-11-11 22:47:55","price":19.0278,"volume":29,"bid":19.0179,"ask":19.0278}
{"timestamp":"2018-11-11 22:49:56","price":19.1501,"volume":46,"bid":19.1397,"ask":19.1604}
{"timestamp":"2018-11-11 22:50:58","price":19.0597,"volume":176,"bid":19.0495,"ask":19.0696}
{"timestamp":"2018-11-11 22:51:04","price":19.0711,"volume":121,"bid":19.0614,"ask":19.0711}
{"timestamp":"2018-11-11 22:55:07","price":19.054,"volume":2,"bid":19.0441,"ask":19.054}
{"timestamp":"2018-11-11 22:58:20","price":19.074,"volume":7,"bid":19.0633,"ask":19.0844}
{"timestamp":"2018-11-11 23:00:04","price":19.1041,"volume":7,"bid":19.0938,"ask":19.1137}
{"timestamp":"2018-11-11 23:05:57","price":19.1059,"volume":134,"bid":19.0962,"ask":19.1059}
{"timestamp":"2018-11-11 23:07:54","price":19.0981,"volume":8,"bid":19.0877,"ask":19.1084}
{"timestamp":"2018-11-11 23:11:56","price":19.0088,"volume":15,"bid":18.999,"ask":19.0192}
{"timestamp":"2018-11-11 23:16:50","price":19.0977,"volume":3,"bid":19.0878,"ask":19.1076}
{"timestamp":"2018-11-11 23:17:56","price":19.0621,"volume":35,"bid":19.0514,"ask":19.0621}
{"timestamp":"2018-11-11 23:19:14","price":19.0494,"volume":4,"bid":19.0392,"ask":19.0494}
{"timestamp":"2018-11-11 23:20:05","price":19.0381,"volume":10,"bid":19.0287,"ask":19.0381}
{"timestamp":"2018-11-11 23:21:09","price":19.0558,"volume":3,"bid":19.0454,"ask":19.0558}
{"timestamp":"2018-11-11 23:24:30","price":19.0373,"volume":26,"bid":19.0274,"ask":19.0373}
{"timestamp":"2018-11-11 23:28:08","price":19.0317,"volume":3,"bid":19.0229,"ask":19.042}
{"timestamp":"2018-11-11 23:31:57","price":19.1194,"volume":7,"bid":19.109,"ask":19.1299}
{"timestamp":"2018-11-11 23:33:03","price":19.1089,"volume":41,"bid":19.1089,"ask":19.118}
{"timestamp":"2018-11-11 23:33:04","price":19.0191,"volume":656,"bid":19.0091,"ask":19.0191}
{"timestamp":"2018-11-11 23:35:00","price":19.1266,"volume":65,"bid":19.1169,"ask":19.1266}
{"timestamp":"2018-11-11 23:35:09","price":19.1699,"volume":359,"bid":19.1594,"ask":19.1699}
{"timestamp":"2018-11-11 23:35:51","price":19.0979,"volume":26,"bid":19.0979,"ask":19.1083}
{"timestamp":"2018-11-11 23:36:51","price":19.2038,"volume":26,"bid":19.2038,"ask":19.2136}
{"timestamp":"2018-11-11 23:40:08","price":19.14,"volume":26,"bid":19.1305,"ask":19.1508}
{"timestamp":"2018-11-11 23:41:12","price":19.0964,"volume":26,"bid":19.0964,"ask":19.1065}
{"timestamp":"2018-11-11 23:41:37","price":19.1123,"volume":26,"bid":19.1022,"ask":19.1223}
{"timestamp":"2018-11-11 23:55:58","price":19.0009,"volume":489,"bid":18.9903,"ask":19.0113}
{"timestamp":"2018-11-11 23:56:14","price":19.1188,"volume":162,"bid":19.108,"ask":19.1188}
{"timestamp":"2018-11-15 00:05:42","price":19.1311,"volume":15,"bid":19.1206,"ask":19.1403}
{"timestamp":"2018-11-15 00:05:54","price":19.058,"volume":1,"bid":19.0471,"ask":19.0677}
{"timestamp":"2018-11-15 00:07:47","price":19.1707,"volume":19,"bid":19.1707,"ask":19.1805}
{"timestamp":"2018-11-15 00:07:48","price":19.1661,"volume":4,"bid":19.1562,"ask":19.1661}
{"timestamp":"2018-11-15 00:08:15","price":19.1053,"volume":1,"bid":19.0958,"ask":19.1156}
{"timestamp":"2018-11-15 00:12:14","price":19.1448,"volume":1,"bid":19.1448,"ask":19.1553}
{"timestamp":"2018-11-15 00:13:59","price":19.1287,"volume":1,"bid":19.1192,"ask":19.1287}
{"timestamp":"2018-11-15 00:14:44","price":19.0993,"volume":141,"bid":19.0892,"ask":19.1096}
{"timestamp":"2018-11-15 00:16:07","price":19.1376,"volume":1,"bid":19.1272,"ask":19.1376}
{"timestamp":"2018-11-15 00:16:59","price":19.117,"volume":3,"bid":19.1074,"ask":19.117}
{"timestamp":"2018-11-15 00:18:05","price":19.0669,"volume":1,"bid":19.0669,"ask":19.0774}
{"timestamp":"2018-11-15 00:18:44","price":19.0994,"volume":1,"bid":19.0887,"ask":19.1096}
{"timestamp":"2018-11-15 00:23:08","price":19.1055,"volume":1,"bid":19.0948,"ask":19.1156}
{"timestamp":"2018-11-15 00:27:54","price":19.09,"volume":1,"bid":19.0802,"ask":19.0995}
{"timestamp":"2018-11-15 00:30:47","price":19.1309,"volume":11,"bid":19.1211,"ask":19.1416}
{"timestamp":"2018-11-15 00:31:43","price":19.1151,"volume":9,"bid":19.1054,"ask":19.1151}
{"timestamp":"2018-11-15 00:34:45","price":19.0556,"volume":411,"bid":19.0556,"ask":19.0662}
{"timestamp":"2018-11-15 00:37:41","price":19.0624,"volume":13,"bid":19.0529,"ask":19.0624}
{"timestamp":"2018-11-15 00:37:50","price":19.0702,"volume":3,"bid":19.0606,"ask":19.0702}
{"timestamp":"2018-11-15 00:39:44","price":19.0961,"volume":1,"bid":19.0854,"ask":19.1062}
{"timestamp":"2018-11-15 00:39:46","price":19.1085,"volume":15,"bid":19.0992,"ask":19.1177}
{"timestamp":"2018-11-15 00:42:22","price":19.0406,"volume":4,"bid":19.0308,"ask":19.0406}
{"timestamp":"2018-11-15 00:44:03","price":19.0319,"volume":7,"bid":19.0222,"ask":19.0417}
{"timestamp":"2018-11-15 00:44:44","price":19.0866,"volume":1,"bid":19.0866,"ask":19.0962}
{"timestamp":"2018-11-15 00:47:45","price":19.0066,"volume":1,"bid":18.9961,"ask":19.0178}
{"timestamp":"2018-11-15 00:55:00","price":19.1254,"volume":31,"bid":19.1144,"ask":19.1349}
{"timestamp":"2018-11-15 00:56:46","price":19.181,"volume":2,"bid":19.1706,"ask":19.1896}
{"timestamp":"2018-11-15 01:02:15","price":19.1169,"volume":1,"bid":19.1069,"ask":19.1266}
{"timestamp":"2018-11-15 01:06:14","price":19.1177,"volume":1,"bid":19.1078,"ask":19.1177}
{"timestamp":"2018-11-15 01:09:49","price":19.1261,"volume":17,"bid":19.1156,"ask":19.1261}
{"timestamp":"2018-11-15 01:11:44","price":19.0919,"volume":41,"bid":19.0919,"ask":19.1009}
{"timestamp":"2018-11-15 01:13:00","price":19.1034,"volume":19,"bid":19.1034,"ask":19.1132}
{"timestamp":"2018-11-15 01:18:54","price":19.1627,"volume":656,"bid":19.153,"ask":19.1627}
{"timestamp":"2018-11-15 01:24:10","price":19.1096,"volume":31,"bid":19.1096,"ask":19.1202}
{"timestamp":"2018-11-15 01:29:04","price":19.1175,"volume":1,"bid":19.107,"ask":19.1272}
{"timestamp":"2018-11-15 01:30:59","price":19.1483,"volume":3,"bid":19.1383,"ask":19.1579}
{"timestamp":"2018-11-15 01:31:04","price":19.0677,"volume":1,"bid":19.0677,"ask":19.0769}
{"timestamp":"2018-11-15 01:31:35","price":19.0704,"volume":1,"bid":19.0603,"ask":19.0803}
{"timestamp":"2018-11-15 01:32:10","price":19.1052,"volume":13,"bid":19.0946,"ask":19.1154}
{"timestamp":"2018-11-15 01:34:02","price":19.1254,"volume":4,"bid":19.1254,"ask":19.1359}
{"timestamp":"2018-11-15 01:37:10","price":19.1532,"volume":36,"bid":19.144,"ask":19.1532}
{"timestamp":"2018-11-15 01:37:49","price":19.1229,"volume":2,"bid":19.1229,"ask":19.1325}
{"timestamp":"2018-11-15 01:46:02","price":19.0774,"volume":17,"bid":19.0774,"ask":19.088}
{"timestamp":"2018-11-15 01:47:29","price":19.0705,"volume":83,"bid":19.0606,"ask":19.0705}
{"timestamp":"2018-11-15 01:48:27","price":19.0846,"volume":1,"bid":19.0846,"ask":19.0942}
{"timestamp":"2018-11-15 01:49:24","price":19.1187,"volume":1,"bid":19.1092,"ask":19.1187}
{"timestamp":"2018-11-15 01:50:07","price":19.1715,"volume":231,"bid":19.1715,"ask":19.1815}
{"timestamp":"2018-11-15 01:51:16","price":19.1446,"volume":4,"bid":19.1446,"ask":19.1547}
{"timestamp":"2018-11-15 01:51:54","price":19.0909,"volume":1,"bid":19.0909,"ask":19.1}
{"timestamp":"2018-11-15 01:53:04","price":19.1505,"volume":1,"bid":19.1404,"ask":19.1611}
{"timestamp":"2018-11-15 01:55:59","price":19.0958,"volume":1,"bid":19.0856,"ask":19.1061}
{"timestamp":"2018-11-15 01:57:39","price":19.0735,"volume":128,"bid":19.0637,"ask":19.0846}
{"timestamp":"2018-11-15 02:01:55","price":19.0755,"volume":1,"bid":19.0663,"ask":19.0861}
{"timestamp":"2018-11-15 02:04:05","price":19.1937,"volume":1,"bid":19.1937,"ask":19.2041}
{"timestamp":"2018-11-15 02:05:24","price":19.1622,"volume":240,"bid":19.1521,"ask":19.1712}
{"timestamp":"2018-11-15 02:05:55","price":19.1719,"volume":1,"bid":19.1631,"ask":19.1814}
{"timestamp":"2018-11-15 02:06:23","price":19.167,"volume":1,"bid":19.167,"ask":19.1775}
{"timestamp":"2018-11-15 02:07:00","price":19.1489,"volume":426,"bid":19.138,"ask":19.1589}
{"timestamp":"2018-11-15 02:07:28","price":19.1075,"volume":14,"bid":19.0971,"ask":19.1172}
{"timestamp":"2018-11-15 02:07:41","price":19.1694,"volume":4,"bid":19.1587,"ask":19.1694}
{"timestamp":"2018-11-15 02:09:21","price":19.1145,"volume":6,"bid":19.1145,"ask":19.1243}
{"timestamp":"2018-11-15 02:10:02","price":19.1658,"volume":10,"bid":19.1566,"ask":19.1757}
{"timestamp":"2018-11-15 02:10:56","price":19.1379,"volume":7,"bid":19.1286,"ask":19.1379}
{"timestamp":"2018-11-15 02:10:56","price":19.0881,"volume":223,"bid":19.0881,"ask":19.0985}
{"timestamp":"2018-11-15 02:11:11","price":19.1175,"volume":20,"bid":19.1079,"ask":19.1277}
{"timestamp":"2018-11-15 02:12:11","price":19.0829,"volume":656,"bid":19.0829,"ask":19.0925}
{"timestamp":"2018-11-15 02:13:44","price":19.0412,"volume":146,"bid":19.0309,"ask":19.0513}
{"timestamp":"2018-11-15 02:14:09","price":19.1302,"volume":42,"bid":19.1206,"ask":19.1408}
{"timestamp":"2018-11-15 02:14:34","price":19.0994,"volume":632,"bid":19.0994,"ask":19.1099}
{"timestamp":"2018-11-15 02:19:31","price":19.0769,"volume":1,"bid":19.0662,"ask":19.0879}
{"timestamp":"2018-11-15 02:20:03","price":19.1688,"volume":73,"bid":19.159,"ask":19.1802}
{"timestamp":"2018-11-15 02:21:27","price":19.0786,"volume":3,"bid":19.0692,"ask":19.0883}
{"timestamp":"2018-11-15 02:22:31","price":19.0741,"volume":8,"bid":19.0641,"ask":19.0741}
{"timestamp":"2018-11-15 02:28:14","price":19.0431,"volume":1,"bid":19.0341,"ask":19.0537}
{"timestamp":"2018-11-15 02:29:31","price":19.0723,"volume":95,"bid":19.0626,"ask":19.0723}
{"timestamp":"2018-11-15 02:29:53","price":19.0983,"volume":27,"bid":19.0983,"ask":19.1081}
{"timestamp":"2018-11-15 02:30:09","price":19.1537,"volume":16,"bid":19.1445,"ask":19.1537}
{"timestamp":"2018-11-15 02:30:32","price":19.1273,"volume":17,"bid":19.1173,"ask":19.1366}
{"timestamp":"2018-11-15 02:30:47","price":19.0874,"volume":15,"bid":19.0874,"ask":19.0965}
{"timestamp":"2018-11-15 02:30:48","price":19.0949,"volume":150,"bid":19.0852,"ask":19.0949}
{"timestamp":"2018-11-15 02:31:21","price":19.1109,"volume":164,"bid":19.1012,"ask":19.1109}
{"timestamp":"2018-11-15 02:31:23","price":19.1819,"volume":8,"bid":19.1718,"ask":19.1819}
{"timestamp":"2018-11-15 02:32:39","price":19.1127,"volume":164,"bid":19.1018,"ask":19.1221}
{"timestamp":"2018-11-15 02:33:54","price":19.1078,"volume":1,"bid":19.0979,"ask":19.1179}
{"timestamp":"2018-11-15 02:34:07","price":19.2314,"volume":128,"bid":19.2215,"ask":19.2416}
{"timestamp":"2018-11-15 02:34:08","price":19.1214,"volume":37,"bid":19.1111,"ask":19.1214}
{"timestamp":"2018-11-15 02:34:28","price":19.1541,"volume":164,"bid":19.1433,"ask":19.1641}
{"timestamp":"2018-11-15 02:34:50","price":19.1991,"volume":162,"bid":19.1991,"ask":19.209}
{"timestamp":"2018-11-15 02:36:03","price":19.0605,"volume":171,"bid":19.05,"ask":19.0707}
{"timestamp":"2018-11-15 02:36:06","price":19.0809,"volume":164,"bid":19.071,"ask":19.091}
{"timestamp":"2018-11-15 02:36:41","price":19.07,"volume":163,"bid":19.07,"ask":19.0794}
{"timestamp":"2018-11-15 02:36:43","price":19.0741,"volume":164,"bid":19.0637,"ask":19.0841}
{"timestamp":"2018-11-15 02:36:46","price":19.0976,"volume":164,"bid":19.0883,"ask":19.1068}
{"timestamp":"2018-11-15 02:37:04","price":19.0995,"volume":2,"bid":19.0892,"ask":19.1095}
{"timestamp":"2018-11-15 02:37:52","price":19.1171,"volume":2122,"bid":19.106,"ask":19.1268}
{"timestamp":"2018-11-15 02:38:12","price":19.1316,"volume":56,"bid":19.1316,"ask":19.1415}
{"timestamp":"2018-11-15 02:38:16","price":19.1044,"volume":164,"bid":19.1044,"ask":19.1146}
{"timestamp":"2018-11-15 02:38:45","price":19.1734,"volume":164,"bid":19.1633,"ask":19.1837}
{"timestamp":"2018-11-15 02:38:59","price":19.0605,"volume":164,"bid":19.0492,"ask":19.0709}
{"timestamp":"2018-11-15 02:39:20","price":19.0677,"volume":23,"bid":19.0677,"ask":19.0779}
{"timestamp":"2018-11-15 02:39:22","price":19.1204,"volume":60,"bid":19.1107,"ask":19.1298}
{"timestamp":"2018-11-15 02:39:30","price":19.1182,"volume":83,"bid":19.1182,"ask":19.1281}
{"timestamp":"2018-11-15 02:39:35","price":19.1191,"volume":82,"bid":19.1096,"ask":19.1282}
{"timestamp":"2018-11-15 02:39:58","price":19.1264,"volume":164,"bid":19.1173,"ask":19.1363}
{"timestamp":"2018-11-15 02:40:16","price":19.0751,"volume":164,"bid":19.0653,"ask":19.0858}
{"timestamp":"2018-11-15 02:40:21","price":19.2077,"volume":164,"bid":19.1971,"ask":19.2186}
{"timestamp":"2018-11-15 02:40:24","price":19.0412,"volume":164,"bid":19.0313,"ask":19.0412}
{"timestamp":"2018-11-15 02:40:54","price":19.1313,"volume":164,"bid":19.1213,"ask":19.1313}
{"timestamp":"2018-11-15 02:41:00","price":19.1677,"volume":167,"bid":19.158,"ask":19.1781}
{"timestamp":"2018-11-15 02:41:01","price":19.1357,"volume":12,"bid":19.1257,"ask":19.1448}
{"timestamp":"2018-11-15 02:41:09","price":19.1578,"volume":11,"bid":19.1486,"ask":19.1578}
{"timestamp":"2018-11-15 02:43:34","price":19.0896,"volume":1,"bid":19.0797,"ask":19.099}
{"timestamp":"2018-11-15 02:48:04","price":19.1392,"volume":38,"bid":19.1302,"ask":19.1506}
{"timestamp":"2018-11-15 02:51:40","price":19.0428,"volume":9,"bid":19.0428,"ask":19.0526}
{"timestamp":"2018-11-15 02:56:01","price":19.1138,"volume":2,"bid":19.1032,"ask":19.1242}
{"timestamp":"2018-11-15 02:56:23","price":19.1394,"volume":164,"bid":19.1394,"ask":19.149}
{"timestamp":"2018-11-15 02:57:21","price":19.1333,"volume":161,"bid":19.1233,"ask":19.1333}
{"timestamp":"2018-11-15 02:57:26","price":19.1682,"volume":10,"bid":19.1572,"ask":19.1779}
{"timestamp":"2018-11-15 03:00:58","price":19.1718,"volume":72,"bid":19.1619,"ask":19.1818}
{"timestamp":"2018-11-15 03:01:59","price":19.1052,"volume":96,"bid":19.0959,"ask":19.1149}
{"timestamp":"2018-11-15 03:02:45","price":19.1233,"volume":1,"bid":19.1131,"ask":19.134}
{"timestamp":"2018-11-15 03:04:35","price":19.1615,"volume":164,"bid":19.1526,"ask":19.1615}
{"timestamp":"2018-11-15 03:04:46","price":19.0917,"volume":118,"bid":19.0814,"ask":19.0917}
{"timestamp":"2018-11-15 03:06:14","price":19.0685,"volume":1,"bid":19.0591,"ask":19.0785}
{"timestamp":"2018-11-15 03:07:27","price":19.1534,"volume":1,"bid":19.1438,"ask":19.1534}
{"timestamp":"2018-11-15 03:07:52","price":19.1441,"volume":37,"bid":19.1441,"ask":19.1536}
{"timestamp":"2018-11-15 03:08:07","price":19.1597,"volume":219,"bid":19.15,"ask":19.1698}
{"timestamp":"2018-11-15 03:09:11","price":19.1257,"volume":120,"bid":19.1156,"ask":19.1353}
{"timestamp":"2018-11-15 03:09:28","price":19.1496,"volume":10,"bid":19.1496,"ask":19.159}
{"timestamp":"2018-11-15 03:09:32","price":19.1232,"volume":155,"bid":19.1147,"ask":19.1326}
{"timestamp":"2018-11-15 03:09:48","price":19.1796,"volume":4,"bid":19.1699,"ask":19.1901}
{"timestamp":"2018-11-15 03:10:04","price":19.1178,"volume":164,"bid":19.1077,"ask":19.1178}
{"timestamp":"2018-11-15 03:10:13","price":19.151,"volume":53,"bid":19.141,"ask":19.151}
{"timestamp":"2018-11-15 03:10:45","price":19.06,"volume":1,"bid":19.0515,"ask":19.07}
{"timestamp":"2018-11-15 03:10:54","price":19.1324,"volume":155,"bid":19.1225,"ask":19.1423}
{"timestamp":"2018-11-15 03:10:58","price":19.0409,"volume":19,"bid":19.0308,"ask":19.0512}
{"timestamp":"2018-11-15 03:14:04","price":19.0518,"volume":1,"bid":19.0414,"ask":19.0518}
{"timestamp":"2018-11-15 03:15:44","price":19.1349,"volume":1,"bid":19.1242,"ask":19.1454}
{"timestamp":"2018-11-15 03:16:05","price":19.1613,"volume":10,"bid":19.1508,"ask":19.1711}
{"timestamp":"2018-11-15 03:22:24","price":19.1326,"volume":1,"bid":19.1326,"ask":19.1426}
{"timestamp":"2018-11-15 03:23:38","price":19.0864,"volume":156,"bid":19.0769,"ask":19.0958}
{"timestamp":"2018-11-15 03:23:55","price":19.0863,"volume":1,"bid":19.076,"ask":19.0863}
{"timestamp":"2018-11-15 03:24:14","price":19.1782,"volume":8,"bid":19.1679,"ask":19.1881}
{"timestamp":"2018-11-15 03:24:23","price":19.0891,"volume":164,"bid":19.0798,"ask":19.0985}
{"timestamp":"2018-11-15 03:25:00","price":19.1062,"volume":28,"bid":19.0962,"ask":19.1165}
{"timestamp":"2018-11-15 03:25:14","price":19.1224,"volume":10,"bid":19.1124,"ask":19.1224}
{"timestamp":"2018-11-15 03:25:19","price":19.1532,"volume":164,"bid":19.1435,"ask":19.1532}
{"timestamp":"2018-11-15 03:26:05","price":19.1118,"volume":164,"bid":19.1118,"ask":19.1213}
{"timestamp":"2018-11-15 03:26:31","price":19.0857,"volume":86,"bid":19.076,"ask":19.0954}
{"timestamp":"2018-11-15 03:27:07","price":19.1088,"volume":38,"bid":19.1088,"ask":19.118}
{"timestamp":"2018-11-15 03:27:58","price":19.1714,"volume":10,"bid":19.1615,"ask":19.1817}
{"timestamp":"2018-11-15 03:28:06","price":19.1015,"volume":128,"bid":19.1015,"ask":19.1113}
{"timestamp":"2018-11-15 03:28:07","price":19.1428,"volume":128,"bid":19.1428,"ask":19.1531}
{"timestamp":"2018-11-15 03:28:08","price":19.1454,"volume":37,"bid":19.1363,"ask":19.1454}
{"timestamp":"2018-11-15 03:28:24","price":19.0664,"volume":164,"bid":19.0664,"ask":19.0767}
{"timestamp":"2018-11-15 03:29:05","price":19.1129,"volume":6,"bid":19.1129,"ask":19.1228}
{"timestamp":"2018-11-15 03:30:02","price":19.1035,"volume":10,"bid":19.0934,"ask":19.113}
{"timestamp":"2018-11-15 03:30:52","price":19.133,"volume":164,"bid":19.1228,"ask":19.1434}
{"timestamp":"2018-11-15 03:33:03","price":19.118,"volume":10,"bid":19.1093,"ask":19.128}
{"timestamp":"2018-11-15 03:33:34","price":19.0508,"volume":68,"bid":19.0414,"ask":19.0604}
{"timestamp":"2018-11-15 03:45:04","price":19.1083,"volume":1,"bid":19.0994,"ask":19.118}
{"timestamp":"2018-11-15 03:45:45","price":19.06,"volume":1,"bid":19.0502,"ask":19.07}
{"timestamp":"2018-11-15 03:46:39","price":19.0342,"volume":164,"bid":19.0252,"ask":19.0342}
{"timestamp":"2018-11-15 03:47:42","price":19.0932,"volume":148,"bid":19.0932,"ask":19.1024}
{"timestamp":"2018-11-15 03:52:05","price":19.0867,"volume":25,"bid":19.0867,"ask":19.0962}
{"timestamp":"2018-11-15 03:52:15","price":19.0627,"volume":1,"bid":19.0531,"ask":19.0719}
{"timestamp":"2018-11-15 03:52:25","price":19.0936,"volume":1,"bid":19.0936,"ask":19.1039}
{"timestamp":"2018-11-15 03:55:04","price":19.0674,"volume":1,"bid":19.0573,"ask":19.0674}
{"timestamp":"2018-11-15 03:56:06","price":19.0917,"volume":3,"bid":19.0812,"ask":19.0917}
{"timestamp":"2018-11-15 03:56:15","price":19.0042,"volume":1,"bid":18.9944,"ask":19.0139}
{"timestamp":"2018-11-15 03:57:15","price":19.0826,"volume":1,"bid":19.0725,"ask":19.0826}
{"timestamp":"2018-11-15 03:57:22","price":19.0747,"volume":164,"bid":19.0641,"ask":19.0848}
{"timestamp":"2018-11-15 03:57:50","price":19.0915,"volume":164,"bid":19.081,"ask":19.0915}
{"timestamp":"2018-11-15 03:59:55","price":19.0602,"volume":4,"bid":19.0502,"ask":19.0698}
{"timestamp":"2018-11-15 04:00:42","price":19.0526,"volume":54,"bid":19.0526,"ask":19.0629}
{"timestamp":"2018-11-15 04:04:47","price":19.0397,"volume":10,"bid":19.0294,"ask":19.0502}
{"timestamp":"2018-11-15 04:05:55","price":19.0355,"volume":76,"bid":19.0258,"ask":19.0455}
{"timestamp":"2018-11-15 04:06:50","price":19.05,"volume":5,"bid":19.0403,"ask":19.0601}
{"timestamp":"2018-11-15 04:11:17","price":19.036,"volume":24,"bid":19.0265,"ask":19.0454}
{"timestamp":"2018-11-15 04:15:09","price":19.0772,"volume":3,"bid":19.0675,"ask":19.0875}
{"timestamp":"2018-11-15 04:15:54","price":19.0354,"volume":4,"bid":19.0259,"ask":19.0456}
{"timestamp":"2018-11-15 04:17:44","price":19.0508,"volume":1,"bid":19.0411,"ask":19.0508}
{"timestamp":"2018-11-15 04:23:34","price":19.0652,"volume":1,"bid":19.0546,"ask":19.0652}
{"timestamp":"2018-11-15 04:24:07","price":19.1404,"volume":66,"bid":19.1301,"ask":19.1404}
{"timestamp":"2018-11-15 04:28:25","price":19.1057,"volume":1,"bid":19.0962,"ask":19.1159}
{"timestamp":"2018-11-15 04:33:02","price":19.093,"volume":19,"bid":19.0825,"ask":19.1028}
{"timestamp":"2018-11-15 04:38:36","price":18.94,"volume":1,"bid":18.9305,"ask":18.94}
{"timestamp":"2018-11-15 04:39:10","price":19.0301,"volume":51,"bid":19.0194,"ask":19.0401}
{"timestamp":"2018-11-15 04:41:25","price":19.0515,"volume":1,"bid":19.0515,"ask":19.0621}
{"timestamp":"2018-11-15 04:43:55","price":19.0411,"volume":1,"bid":19.0411,"ask":19.052}
{"timestamp":"2018-11-15 04:44:19","price":19.1288,"volume":23,"bid":19.1288,"ask":19.1382}
{"timestamp":"2018-11-15 04:44:55","price":19.0283,"volume":164,"bid":19.0188,"ask":19.0384}
{"timestamp":"2018-11-15 04:47:04","price":19.0709,"volume":1,"bid":19.0709,"ask":19.0816}
{"timestamp":"2018-11-15 04:47:26","price":19.0256,"volume":1,"bid":19.016,"ask":19.0256}
{"timestamp":"2018-11-15 04:51:04","price":19.0076,"volume":1,"bid":18.9975,"ask":19.0076}
{"timestamp":"2018-11-15 04:51:05","price":19.0737,"volume":164,"bid":19.0639,"ask":19.0839}
{"timestamp":"2018-11-15 04:51:11","price":19.0604,"volume":164,"bid":19.0502,"ask":19.0703}
{"timestamp":"2018-11-15 04:51:41","price":19.0237,"volume":4,"bid":19.0137,"ask":19.0237}
{"timestamp":"2018-11-15 04:52:10","price":19.052,"volume":7,"bid":19.0422,"ask":19.052}
{"timestamp":"2018-11-15 04:57:06","price":19.0616,"volume":1,"bid":19.0616,"ask":19.0717}
{"timestamp":"2018-11-15 05:00:39","price":19.0499,"volume":4,"bid":19.0499,"ask":19.0593}
{"timestamp":"2018-11-15 05:02:24","price":18.9828,"volume":164,"bid":18.9828,"ask":18.9936}
{"timestamp":"2018-11-15 05:02:27","price":19.1008,"volume":1,"bid":19.0897,"ask":19.11}
{"timestamp":"2018-11-15 05:02:51","price":19.0537,"volume":81,"bid":19.0437,"ask":19.0537}
{"timestamp":"2018-11-15 05:04:07","price":19.0337,"volume":164,"bid":19.0241,"ask":19.0439}
{"timestamp":"2018-11-15 05:04:35","price":19.0051,"volume":1,"bid":18.9941,"ask":19.0148}
{"timestamp":"2018-11-15 05:04:36","price":19.028,"volume":164,"bid":19.0167,"ask":19.0377}
{"timestamp":"2018-11-15 05:06:18","price":19.0953,"volume":155,"bid":19.0953,"ask":19.1057}
{"timestamp":"2018-11-15 05:06:24","price":19.0666,"volume":10,"bid":19.0569,"ask":19.0666}
{"timestamp":"2018-11-15 05:06:30","price":19.0888,"volume":164,"bid":19.0888,"ask":19.0987}
{"timestamp":"2018-11-15 05:06:33","price":19.0576,"volume":164,"bid":19.0483,"ask":19.0672}
{"timestamp":"2018-11-15 05:06:46","price":19.0221,"volume":164,"bid":19.012,"ask":19.0221}
{"timestamp":"2018-11-15 05:07:01","price":19.1116,"volume":164,"bid":19.1019,"ask":19.1116}
{"timestamp":"2018-11-15 05:07:25","price":19.0775,"volume":1,"bid":19.0775,"ask":19.0879}
{"timestamp":"2018-11-15 05:08:08","price":19.1102,"volume":1,"bid":19.1002,"ask":19.1203}
{"timestamp":"2018-11-15 05:08:09","price":19.1378,"volume":1,"bid":19.1277,"ask":19.1477}
{"timestamp":"2018-11-15 05:08:11","price":19.0595,"volume":13,"bid":19.0595,"ask":19.0703}
{"timestamp":"2018-11-15 05:08:12","price":19.1293,"volume":24,"bid":19.1293,"ask":19.1396}
{"timestamp":"2018-11-15 05:08:21","price":19.0496,"volume":164,"bid":19.0399,"ask":19.0496}
{"timestamp":"2018-11-15 05:08:24","price":19.0833,"volume":164,"bid":19.0725,"ask":19.0925}
{"timestamp":"2018-11-15 05:08:43","price":19.0552,"volume":164,"bid":19.0452,"ask":19.0552}
{"timestamp":"2018-11-15 05:09:38","price":19.0382,"volume":10,"bid":19.0287,"ask":19.048}
{"timestamp":"2018-11-15 05:09:56","price":19.0638,"volume":1,"bid":19.0534,"ask":19.0747}
{"timestamp":"2018-11-15 05:10:04","price":19.1097,"volume":164,"bid":19.1003,"ask":19.1097}
{"timestamp":"2018-11-15 05:10:37","price":19.0463,"volume":164,"bid":19.0463,"ask":19.056}
{"timestamp":"2018-11-15 05:11:10","price":19.1179,"volume":164,"bid":19.1069,"ask":19.127}
{"timestamp":"2018-11-15 05:11:22","price":19.1855,"volume":164,"bid":19.1855,"ask":19.1953}
{"timestamp":"2018-11-15 05:12:17","price":19.1302,"volume":164,"bid":19.1208,"ask":19.1396}
{"timestamp":"2018-11-15 05:13:15","price":19.1032,"volume":164,"bid":19.1032,"ask":19.1138}
{"timestamp":"2018-11-15 05:14:09","price":19.1136,"volume":164,"bid":19.1036,"ask":19.1235}
{"timestamp":"2018-11-15 05:14:58","price":19.0937,"volume":87,"bid":19.084,"ask":19.1042}
{"timestamp":"2018-11-15 05:14:58","price":19.0726,"volume":78,"bid":19.063,"ask":19.0832}
{"timestamp":"2018-11-15 05:15:05","price":19.0984,"volume":141,"bid":19.0876,"ask":19.1077}
{"timestamp":"2018-11-15 05:15:10","price":19.1097,"volume":25,"bid":19.1097,"ask":19.1202}
{"timestamp":"2018-11-15 05:15:18","price":19.1276,"volume":37,"bid":19.1174,"ask":19.1377}
{"timestamp":"2018-11-15 05:16:03","price":19.1466,"volume":88,"bid":19.1365,"ask":19.157}
{"timestamp":"2018-11-15 05:17:15","price":19.1273,"volume":1,"bid":19.1178,"ask":19.1375}
{"timestamp":"2018-11-15 05:35:52","price":19.0676,"volume":638,"bid":19.0573,"ask":19.0772}
{"timestamp":"2018-11-15 05:40:14","price":19.018,"volume":1,"bid":19.018,"ask":19.0286}
{"timestamp":"2018-11-15 05:44:08","price":19.1152,"volume":89,"bid":19.1052,"ask":19.1152}
{"timestamp":"2018-11-15 05:49:50","price":19.1124,"volume":2,"bid":19.1028,"ask":19.1217}
{"timestamp":"2018-11-15 05:51:56","price":19.0962,"volume":1490,"bid":19.0962,"ask":19.1065}
{"timestamp":"2018-11-15 05:57:50","price":19.0889,"volume":131,"bid":19.0781,"ask":19.0987}
{"timestamp":"2018-11-15 06:00:18","price":19.0638,"volume":7,"bid":19.0535,"ask":19.0745}
{"timestamp":"2018-11-15 06:01:27","price":19.1294,"volume":3,"bid":19.1294,"ask":19.1392}
{"timestamp":"2018-11-15 06:04:57","price":19.0487,"volume":141,"bid":19.039,"ask":19.0593}
{"timestamp":"2018-11-15 06:17:27","price":19.0246,"volume":130,"bid":19.0246,"ask":19.0349}
{"timestamp":"2018-11-15 06:22:37","price":19.0628,"volume":7,"bid":19.0531,"ask":19.072}
{"timestamp":"2018-11-15 06:26:08","price":19.076,"volume":4,"bid":19.066,"ask":19.0862}
{"timestamp":"2018-11-15 06:26:44","price":19.1212,"volume":1,"bid":19.1115,"ask":19.1212}
{"timestamp":"2018-11-15 06:30:20","price":19.1167,"volume":7,"bid":19.1167,"ask":19.1269}
{"timestamp":"2018-11-15 06:32:03","price":19.0924,"volume":141,"bid":19.0924,"ask":19.1034}
{"timestamp":"2018-11-15 06:55:30","price":19.059,"volume":5,"bid":19.049,"ask":19.0695}
{"timestamp":"2018-11-15 06:56:11","price":19.0779,"volume":568,"bid":19.0682,"ask":19.0779}
{"timestamp":"2018-11-15 06:59:24","price":19.0432,"volume":1,"bid":19.0432,"ask":19.0532}
{"timestamp":"2018-11-15 06:59:39","price":19.0699,"volume":128,"bid":19.0597,"ask":19.0699}
{"timestamp":"2018-11-15 07:05:29","price":19.0945,"volume":53,"bid":19.085,"ask":19.1047}
{"timestamp":"2018-11-15 07:08:18","price":19.0636,"volume":11,"bid":19.0534,"ask":19.0743}
{"timestamp":"2018-11-15 07:08:34","price":19.0889,"volume":1,"bid":19.0889,"ask":19.0988}
{"timestamp":"2018-11-15 07:09:24","price":19.0224,"volume":1,"bid":19.0123,"ask":19.0327}
{"timestamp":"2018-11-15 07:15:55","price":19.0925,"volume":1,"bid":19.0822,"ask":19.1022}
{"timestamp":"2018-11-15 07:16:38","price":19.0367,"volume":628,"bid":19.0367,"ask":19.0469}
{"timestamp":"2018-11-15 07:18:22","price":19.1021,"volume":328,"bid":19.1021,"ask":19.113}
{"timestamp":"2018-11-15 07:24:48","price":19.0875,"volume":43,"bid":19.0781,"ask":19.0875}
{"timestamp":"2018-11-15 07:25:21","price":19.0474,"volume":109,"bid":19.0474,"ask":19.0573}
{"timestamp":"2018-11-15 07:25:35","price":19.1061,"volume":10,"bid":19.0958,"ask":19.1162}
{"timestamp":"2018-11-15 07:26:14","price":19.1268,"volume":5,"bid":19.1171,"ask":19.1371}
{"timestamp":"2018-11-15 07:27:03","price":19.0568,"volume":3435,"bid":19.0469,"ask":19.0568}
{"timestamp":"2018-11-15 07:27:53","price":19.0528,"volume":76,"bid":19.0434,"ask":19.0528}
{"timestamp":"2018-11-15 07:27:55","price":19.0908,"volume":56,"bid":19.0806,"ask":19.0908}
{"timestamp":"2018-11-15 07:33:46","price":19.1238,"volume":13,"bid":19.1139,"ask":19.1333}
{"timestamp":"2018-11-15 07:35:24","price":19.1284,"volume":1,"bid":19.1185,"ask":19.1284}
{"timestamp":"2018-11-15 07:50:15","price":19.0493,"volume":22,"bid":19.0493,"ask":19.0596}
{"timestamp":"2018-11-15 07:54:04","price":19.0677,"volume":1,"bid":19.057,"ask":19.0677}
{"timestamp":"2018-11-15 07:57:30","price":19.1164,"volume":399,"bid":19.1069,"ask":19.1262}
{"timestamp":"2018-11-15 07:57:33","price":19.1119,"volume":130,"bid":19.1009,"ask":19.1225}
{"timestamp":"2018-11-15 07:58:40","price":18.9905,"volume":1,"bid":18.9804,"ask":19.0011}
{"timestamp":"2018-11-15 07:59:06","price":19.0712,"volume":26,"bid":19.0606,"ask":19.082}
{"timestamp":"2018-11-15 08:00:20","price":19.0914,"volume":33,"bid":19.0819,"ask":19.1011}
{"timestamp":"2018-11-15 08:00:36","price":19.0922,"volume":173,"bid":19.0819,"ask":19.1028}
{"timestamp":"2018-11-15 08:03:14","price":19.0168,"volume":1,"bid":19.0168,"ask":19.0272}
{"timestamp":"2018-11-15 08:04:45","price":19.1666,"volume":200,"bid":19.1566,"ask":19.1771}
{"timestamp":"2018-11-15 08:05:41","price":19.0407,"volume":4,"bid":19.0304,"ask":19.0501}
{"timestamp":"2018-11-15 08:06:27","price":19.1222,"volume":67,"bid":19.1126,"ask":19.1222}
{"timestamp":"2018-11-15 08:07:12","price":19.0839,"volume":11,"bid":19.0839,"ask":19.0938}
{"timestamp":"2018-11-15 08:07:15","price":19.1123,"volume":15,"bid":19.1026,"ask":19.1223}
{"timestamp":"2018-11-15 08:07:31","price":19.1205,"volume":88,"bid":19.1097,"ask":19.1205}
{"timestamp":"2018-11-15 08:08:34","price":19.1096,"volume":1,"bid":19.1001,"ask":19.1096}
{"timestamp":"2018-11-15 08:09:34","price":19.0368,"volume":1,"bid":19.0368,"ask":19.0463}
{"timestamp":"2018-11-15 08:16:35","price":19.0857,"volume":1,"bid":19.0753,"ask":19.0946}
{"timestamp":"2018-11-15 08:24:19","price":19.0665,"volume":423,"bid":19.0562,"ask":19.0761}
{"timestamp":"2018-11-15 08:25:23","price":19.1223,"volume":637,"bid":19.1125,"ask":19.1324}
{"timestamp":"2018-11-15 08:26:32","price":19.0983,"volume":104,"bid":19.0983,"ask":19.1085}
{"timestamp":"2018-11-15 08:26:56","price":19.1648,"volume":70,"bid":19.1544,"ask":19.174}
{"timestamp":"2018-11-15 08:28:27","price":19.054,"volume":3,"bid":19.0445,"ask":19.0646}
{"timestamp":"2018-11-15 08:28:37","price":19.1819,"volume":102,"bid":19.1819,"ask":19.1926}
{"timestamp":"2018-11-15 08:40:44","price":19.0519,"volume":315,"bid":19.0421,"ask":19.0519}
{"timestamp":"2018-11-15 08:41:14","price":19.0614,"volume":51,"bid":19.0501,"ask":19.0614}
{"timestamp":"2018-11-15 08:43:53","price":19.1556,"volume":7,"bid":19.1457,"ask":19.1668}
{"timestamp":"2018-11-15 08:45:13","price":19.126,"volume":621,"bid":19.1154,"ask":19.126}
{"timestamp":"2018-11-15 08:45:13","price":19.1388,"volume":1,"bid":19.1296,"ask":19.1483}
{"timestamp":"2018-11-15 08:46:16","price":19.1507,"volume":4,"bid":19.141,"ask":19.1603}
{"timestamp":"2018-11-15 08:46:59","price":19.0887,"volume":88,"bid":19.079,"ask":19.0983}
{"timestamp":"2018-11-15 08:46:59","price":19.1557,"volume":565,"bid":19.1557,"ask":19.1651}
{"timestamp":"2018-11-15 08:48:10","price":19.119,"volume":656,"bid":19.1089,"ask":19.129}
{"timestamp":"2018-11-15 08:49:45","price":19.1325,"volume":1,"bid":19.1232,"ask":19.1424}
{"timestamp":"2018-11-15 08:52:58","price":19.0919,"volume":4,"bid":19.0919,"ask":19.1009}
{"timestamp":"2018-11-15 08:55:33","price":19.1171,"volume":83,"bid":19.1073,"ask":19.1275}
{"timestamp":"2018-11-15 08:59:15","price":19.0909,"volume":1,"bid":19.0805,"ask":19.0909}
{"timestamp":"2018-11-15 09:01:34","price":19.1535,"volume":13,"bid":19.1435,"ask":19.1641}
{"timestamp":"2018-11-15 09:04:41","price":19.0901,"volume":82,"bid":19.0797,"ask":19.0901}
{"timestamp":"2018-11-15 09:05:00","price":19.0768,"volume":88,"bid":19.0666,"ask":19.0768}
{"timestamp":"2018-11-15 09:06:29","price":19.084,"volume":1,"bid":19.0734,"ask":19.084}
{"timestamp":"2018-11-15 09:06:29","price":19.1118,"volume":27,"bid":19.1023,"ask":19.1219}
{"timestamp":"2018-11-15 09:08:04","price":19.0658,"volume":1,"bid":19.056,"ask":19.0752}
{"timestamp":"2018-11-15 09:08:23","price":19.1293,"volume":1085,"bid":19.1293,"ask":19.1396}
{"timestamp":"2018-11-15 09:09:04","price":19.1186,"volume":656,"bid":19.1082,"ask":19.1286}
{"timestamp":"2018-11-15 09:11:42","price":19.1617,"volume":698,"bid":19.1524,"ask":19.1717}
{"timestamp":"2018-11-15 09:13:24","price":19.135,"volume":307,"bid":19.1249,"ask":19.1458}
{"timestamp":"2018-11-15 09:15:03","price":19.0815,"volume":52,"bid":19.0724,"ask":19.0815}
{"timestamp":"2018-11-15 09:15:14","price":19.0829,"volume":4,"bid":19.0732,"ask":19.0932}
{"timestamp":"2018-11-15 09:15:18","price":19.0918,"volume":10,"bid":19.0918,"ask":19.1013}
{"timestamp":"2018-11-15 09:19:54","price":19.1195,"volume":1,"bid":19.1101,"ask":19.1195}
{"timestamp":"2018-11-15 09:23:00","price":19.0775,"volume":515,"bid":19.0775,"ask":19.0864}
{"timestamp":"2018-11-15 09:26:29","price":19.023,"volume":740,"bid":19.0129,"ask":19.023}
{"timestamp":"2018-11-15 09:26:34","price":19.0655,"volume":1,"bid":19.0555,"ask":19.075}
{"timestamp":"2018-11-15 09:27:11","price":19.0939,"volume":34,"bid":19.0834,"ask":19.0939}
{"timestamp":"2018-11-15 09:27:17","price":19.0012,"volume":21,"bid":18.9912,"ask":19.0113}
{"timestamp":"2018-11-15 09:29:42","price":18.9588,"volume":510,"bid":18.9494,"ask":18.9691}
{"timestamp":"2018-11-15 09:29:44","price":19.0376,"volume":5,"bid":19.0283,"ask":19.048}
{"timestamp":"2018-11-15 09:30:30","price":19.051,"volume":5,"bid":19.0405,"ask":19.0611}
{"timestamp":"2018-11-15 09:30:30","price":18.9993,"volume":3,"bid":18.9993,"ask":19.0098}
{"timestamp":"2018-11-15 09:31:05","price":19.0637,"volume":5,"bid":19.0538,"ask":19.0745}
{"timestamp":"2018-11-15 09:32:18","price":19.0795,"volume":148,"bid":19.0702,"ask":19.0891}
{"timestamp":"2018-11-15 09:32:25","price":19.0345,"volume":18,"bid":19.024,"ask":19.0448}
{"timestamp":"2018-11-15 09:32:55","price":19.0327,"volume":31,"bid":19.0327,"ask":19.0432}
{"timestamp":"2018-11-15 09:33:13","price":19.0512,"volume":64,"bid":19.0512,"ask":19.0609}
{"timestamp":"2018-11-15 09:35:29","price":18.9805,"volume":14,"bid":18.9805,"ask":18.9907}
{"timestamp":"2018-11-15 09:35:31","price":19.0077,"volume":20,"bid":18.9982,"ask":19.0077}
{"timestamp":"2018-11-15 09:35:41","price":19.0759,"volume":25,"bid":19.0652,"ask":19.0759}
{"timestamp":"2018-11-15 09:37:31","price":19.0241,"volume":122,"bid":19.0145,"ask":19.0339}
{"timestamp":"2018-11-15 09:39:09","price":19.0845,"volume":41,"bid":19.0742,"ask":19.0845}
{"timestamp":"2018-11-15 09:41:33","price":19.0682,"volume":148,"bid":19.0581,"ask":19.0778}
{"timestamp":"2018-11-15 09:43:34","price":18.9915,"volume":1,"bid":18.9813,"ask":19.0019}
{"timestamp":"2018-11-15 09:43:38","price":19.0983,"volume":1,"bid":19.0868,"ask":19.0983}
{"timestamp":"2018-11-15 09:43:54","price":19.0413,"volume":1,"bid":19.0325,"ask":19.0507}
{"timestamp":"2018-11-15 09:45:50","price":19.1055,"volume":1,"bid":19.0963,"ask":19.1157}
{"timestamp":"2018-11-15 09:47:17","price":19.0606,"volume":1,"bid":19.0606,"ask":19.0704}
{"timestamp":"2018-11-15 09:48:49","price":19.0901,"volume":1,"bid":19.0901,"ask":19.0998}
{"timestamp":"2018-11-15 09:50:01","price":19.1069,"volume":10,"bid":19.0968,"ask":19.1069}
{"timestamp":"2018-11-15 09:51:53","price":19.1171,"volume":153,"bid":19.1073,"ask":19.1274}
{"timestamp":"2018-11-15 09:53:33","price":19.1056,"volume":7,"bid":19.0956,"ask":19.1156}
{"timestamp":"2018-11-15 09:53:46","price":19.1167,"volume":1,"bid":19.1058,"ask":19.1266}
{"timestamp":"2018-11-15 09:54:37","price":19.0984,"volume":25,"bid":19.0883,"ask":19.1078}
{"timestamp":"2018-11-15 09:54:46","price":19.1007,"volume":3,"bid":19.0907,"ask":19.1108}
{"timestamp":"2018-11-15 09:55:17","price":19.0874,"volume":198,"bid":19.0772,"ask":19.0973}
{"timestamp":"2018-11-15 09:55:35","price":19.1384,"volume":11,"bid":19.129,"ask":19.1486}
{"timestamp":"2018-11-15 09:55:53","price":19.0819,"volume":21,"bid":19.0711,"ask":19.0911}
{"timestamp":"2018-11-15 09:57:29","price":19.0606,"volume":4,"bid":19.05,"ask":19.0606}
{"timestamp":"2018-11-15 09:57:31","price":19.0975,"volume":184,"bid":19.0873,"ask":19.1082}
{"timestamp":"2018-11-15 09:59:37","price":19.1549,"volume":1,"bid":19.144,"ask":19.165}
{"timestamp":"2018-11-15 09:59:54","price":19.0722,"volume":1,"bid":19.0625,"ask":19.0722}
{"timestamp":"2018-11-15 10:02:20","price":19.1024,"volume":105,"bid":19.0926,"ask":19.1024}
{"timestamp":"2018-11-15 10:02:23","price":19.1645,"volume":820,"bid":19.1535,"ask":19.1645}
{"timestamp":"2018-11-15 10:02:24","price":19.1313,"volume":430,"bid":19.1206,"ask":19.1412}
{"timestamp":"2018-11-15 10:03:33","price":19.1138,"volume":1,"bid":19.1038,"ask":19.1138}
{"timestamp":"2018-11-15 10:04:22","price":19.1274,"volume":47,"bid":19.1184,"ask":19.1274}
{"timestamp":"2018-11-15 10:05:05","price":19.1186,"volume":159,"bid":19.1186,"ask":19.1283}
{"timestamp":"2018-11-15 10:05:32","price":19.0834,"volume":99,"bid":19.0736,"ask":19.0834}
{"timestamp":"2018-11-15 10:05:33","price":19.1809,"volume":1,"bid":19.171,"ask":19.1809}
{"timestamp":"2018-11-15 10:06:31","price":19.1942,"volume":656,"bid":19.1844,"ask":19.2044}
{"timestamp":"2018-11-15 10:09:25","price":19.2094,"volume":1,"bid":19.1987,"ask":19.2196}
{"timestamp":"2018-11-15 10:09:31","price":19.1704,"volume":3,"bid":19.1606,"ask":19.1809}
{"timestamp":"2018-11-15 10:09:35","price":19.1401,"volume":31,"bid":19.1296,"ask":19.1495}
{"timestamp":"2018-11-15 10:10:31","price":19.1953,"volume":7,"bid":19.1853,"ask":19.2042}
{"timestamp":"2018-11-15 10:10:38","price":19.1648,"volume":820,"bid":19.1548,"ask":19.1747}
{"timestamp":"2018-11-15 10:10:49","price":19.1079,"volume":1,"bid":19.1079,"ask":19.1175}
{"timestamp":"2018-11-15 10:10:51","price":19.1601,"volume":2256,"bid":19.1504,"ask":19.1601}
{"timestamp":"2018-11-15 10:11:31","price":19.1677,"volume":4,"bid":19.1573,"ask":19.1677}
{"timestamp":"2018-11-15 10:11:39","price":19.1449,"volume":27,"bid":19.1351,"ask":19.1449}
{"timestamp":"2018-11-15 10:13:54","price":19.1865,"volume":556,"bid":19.177,"ask":19.1965}
{"timestamp":"2018-11-15 10:14:18","price":19.1897,"volume":2557,"bid":19.1793,"ask":19.2003}
{"timestamp":"2018-11-15 10:14:21","price":19.2431,"volume":820,"bid":19.2329,"ask":19.2431}
{"timestamp":"2018-11-15 10:14:26","price":19.2257,"volume":1,"bid":19.2257,"ask":19.2356}
{"timestamp":"2018-11-15 10:15:15","price":19.2435,"volume":20,"bid":19.2334,"ask":19.2536}
{"timestamp":"2018-11-15 10:15:32","price":19.2033,"volume":607,"bid":19.1938,"ask":19.2132}
{"timestamp":"2018-11-15 10:15:59","price":19.2684,"volume":1369,"bid":19.2586,"ask":19.2787}
{"timestamp":"2018-11-15 10:16:00","price":19.2461,"volume":113,"bid":19.236,"ask":19.2461}
{"timestamp":"2018-11-15 10:17:08","price":19.2004,"volume":28,"bid":19.1911,"ask":19.2103}
{"timestamp":"2018-11-15 10:17:09","price":19.2096,"volume":1,"bid":19.2096,"ask":19.2195}
{"timestamp":"2018-11-15 10:17:47","price":19.2464,"volume":1,"bid":19.236,"ask":19.2575}
{"timestamp":"2018-11-15 10:18:52","price":19.1446,"volume":86,"bid":19.1446,"ask":19.1533}
{"timestamp":"2018-11-15 10:20:26","price":19.162,"volume":1,"bid":19.1521,"ask":19.1728}
{"timestamp":"2018-11-15 10:22:33","price":19.2277,"volume":1,"bid":19.2176,"ask":19.2371}
{"timestamp":"2018-11-15 10:23:17","price":19.1391,"volume":1,"bid":19.1391,"ask":19.1484}
{"timestamp":"2018-11-15 10:23:53","price":19.1725,"volume":1,"bid":19.1633,"ask":19.1828}
{"timestamp":"2018-11-15 10:24:30","price":19.0835,"volume":1,"bid":19.0734,"ask":19.0835}
{"timestamp":"2018-11-15 10:25:48","price":19.1424,"volume":9,"bid":19.1333,"ask":19.1424}
{"timestamp":"2018-11-15 10:26:33","price":19.1769,"volume":1,"bid":19.1678,"ask":19.1769}
{"timestamp":"2018-11-15 10:28:24","price":19.194,"volume":687,"bid":19.1841,"ask":19.194}
{"timestamp":"2018-11-15 10:28:26","price":19.1608,"volume":79,"bid":19.1507,"ask":19.1707}
{"timestamp":"2018-11-15 10:31:29","price":19.2085,"volume":1,"bid":19.2085,"ask":19.2179}
{"timestamp":"2018-11-15 10:32:27","price":19.1914,"volume":23,"bid":19.1914,"ask":19.2015}
{"timestamp":"2018-11-15 10:33:00","price":19.2028,"volume":2,"bid":19.2028,"ask":19.2131}
{"timestamp":"2018-11-15 10:33:29","price":19.1441,"volume":11,"bid":19.1441,"ask":19.1547}
{"timestamp":"2018-11-15 10:34:23","price":19.1705,"volume":63,"bid":19.1605,"ask":19.1705}
{"timestamp":"2018-11-15 10:34:24","price":19.2158,"volume":8,"bid":19.205,"ask":19.2252}
{"timestamp":"2018-11-15 10:36:14","price":19.2202,"volume":11,"bid":19.2103,"ask":19.2307}
{"timestamp":"2018-11-15 10:36:15","price":19.1714,"volume":343,"bid":19.1609,"ask":19.1817}
{"timestamp":"2018-11-15 10:36:32","price":19.2281,"volume":26,"bid":19.2189,"ask":19.2378}
{"timestamp":"2018-11-15 10:37:36","price":19.2283,"volume":1,"bid":19.2188,"ask":19.2283}
{"timestamp":"2018-11-15 10:41:46","price":19.1541,"volume":1,"bid":19.1541,"ask":19.1636}
{"timestamp":"2018-11-15 10:42:14","price":19.2105,"volume":1,"bid":19.2005,"ask":19.2205}
{"timestamp":"2018-11-15 10:43:36","price":19.1782,"volume":35,"bid":19.1685,"ask":19.1884}
{"timestamp":"2018-11-15 10:44:08","price":19.1799,"volume":7,"bid":19.1693,"ask":19.1799}
{"timestamp":"2018-11-15 10:46:33","price":19.25,"volume":7,"bid":19.25,"ask":19.2611}
{"timestamp":"2018-11-15 10:46:48","price":19.2326,"volume":4,"bid":19.2326,"ask":19.2431}
{"timestamp":"2018-11-15 10:46:53","price":19.2127,"volume":1,"bid":19.2037,"ask":19.2231}
{"timestamp":"2018-11-15 10:47:03","price":19.2262,"volume":29,"bid":19.2163,"ask":19.2358}
{"timestamp":"2018-11-15 10:47:06","price":19.29,"volume":27,"bid":19.29,"ask":19.301}
{"timestamp":"2018-11-15 10:47:22","price":19.2085,"volume":8,"bid":19.1985,"ask":19.2182}
{"timestamp":"2018-11-15 10:49:50","price":19.2305,"volume":1,"bid":19.22,"ask":19.2305}
{"timestamp":"2018-11-15 10:50:42","price":19.2144,"volume":1,"bid":19.2054,"ask":19.2244}
{"timestamp":"2018-11-15 10:50:43","price":19.2715,"volume":1,"bid":19.2606,"ask":19.2715}
{"timestamp":"2018-11-15 10:51:37","price":19.2433,"volume":656,"bid":19.2341,"ask":19.2433}
{"timestamp":"2018-11-15 10:56:05","price":19.2352,"volume":1,"bid":19.2352,"ask":19.2443}
{"timestamp":"2018-11-15 10:57:37","price":19.2518,"volume":3,"bid":19.2518,"ask":19.2616}
{"timestamp":"2018-11-15 11:00:23","price":19.2108,"volume":2,"bid":19.1999,"ask":19.2108}
{"timestamp":"2018-11-15 11:01:55","price":19.1836,"volume":88,"bid":19.1737,"ask":19.1836}
{"timestamp":"2018-11-15 11:04:57","price":19.1848,"volume":1,"bid":19.1749,"ask":19.1848}
{"timestamp":"2018-11-15 11:07:25","price":19.2936,"volume":42,"bid":19.2842,"ask":19.2936}
{"timestamp":"2018-11-15 11:07:32","price":19.2231,"volume":656,"bid":19.2129,"ask":19.2336}
{"timestamp":"2018-11-15 11:08:22","price":19.2639,"volume":1,"bid":19.2541,"ask":19.2639}
{"timestamp":"2018-11-15 11:09:51","price":19.2622,"volume":2,"bid":19.2518,"ask":19.2716}
{"timestamp":"2018-11-15 11:10:16","price":19.22,"volume":1,"bid":19.2093,"ask":19.2303}
{"timestamp":"2018-11-15 11:13:46","price":19.2944,"volume":1,"bid":19.2842,"ask":19.3049}
{"timestamp":"2018-11-15 11:15:37","price":19.2305,"volume":34,"bid":19.2205,"ask":19.2404}
{"timestamp":"2018-11-15 11:17:23","price":19.1939,"volume":4,"bid":19.184,"ask":19.2035}
{"timestamp":"2018-11-15 11:18:15","price":19.1533,"volume":71,"bid":19.1437,"ask":19.1533}
{"timestamp":"2018-11-15 11:19:46","price":19.1496,"volume":1,"bid":19.1392,"ask":19.1595}
{"timestamp":"2018-11-15 11:20:22","price":19.1904,"volume":820,"bid":19.18,"ask":19.1904}
{"timestamp":"2018-11-15 11:20:22","price":19.1826,"volume":30,"bid":19.1826,"ask":19.1924}
{"timestamp":"2018-11-15 11:21:11","price":19.2601,"volume":633,"bid":19.2509,"ask":19.2704}
{"timestamp":"2018-11-15 11:21:38","price":19.2463,"volume":1,"bid":19.2356,"ask":19.2557}
{"timestamp":"2018-11-15 11:25:54","price":19.2062,"volume":1,"bid":19.2062,"ask":19.2168}
{"timestamp":"2018-11-15 11:26:27","price":19.2567,"volume":19,"bid":19.2468,"ask":19.2671}
{"timestamp":"2018-11-15 11:27:38","price":19.2093,"volume":3,"bid":19.1999,"ask":19.2194}
{"timestamp":"2018-11-15 11:27:54","price":19.2301,"volume":656,"bid":19.2205,"ask":19.2301}
{"timestamp":"2018-11-15 11:28:41","price":19.2175,"volume":1,"bid":19.2083,"ask":19.2281}
{"timestamp":"2018-11-15 11:32:10","price":19.2512,"volume":78,"bid":19.2417,"ask":19.262}
{"timestamp":"2018-11-15 11:33:42","price":19.2317,"volume":160,"bid":19.2216,"ask":19.2416}
{"timestamp":"2018-11-15 11:34:40","price":19.2324,"volume":1,"bid":19.2227,"ask":19.2324}
{"timestamp":"2018-11-15 11:35:17","price":19.1406,"volume":25,"bid":19.1406,"ask":19.1514}
{"timestamp":"2018-11-15 11:35:19","price":19.2582,"volume":13,"bid":19.2486,"ask":19.2582}
{"timestamp":"2018-11-15 11:35:38","price":19.2774,"volume":24,"bid":19.2674,"ask":19.2774}
{"timestamp":"2018-11-15 11:36:36","price":19.2422,"volume":87,"bid":19.2422,"ask":19.2526}
{"timestamp":"2018-11-15 11:37:23","price":19.2581,"volume":1,"bid":19.2484,"ask":19.268}
{"timestamp":"2018-11-15 11:38:19","price":19.3024,"volume":32,"bid":19.3024,"ask":19.3131}
{"timestamp":"2018-11-15 11:39:12","price":19.1833,"volume":170,"bid":19.1738,"ask":19.1833}
{"timestamp":"2018-11-15 11:41:39","price":19.3107,"volume":30,"bid":19.3006,"ask":19.32}
{"timestamp":"2018-11-15 11:42:25","price":19.3335,"volume":57,"bid":19.3237,"ask":19.3441}
{"timestamp":"2018-11-15 11:46:58","price":19.316,"volume":1,"bid":19.316,"ask":19.3268}
{"timestamp":"2018-11-15 11:48:32","price":19.1758,"volume":328,"bid":19.1656,"ask":19.1851}
{"timestamp":"2018-11-15 11:48:33","price":19.2372,"volume":81,"bid":19.2273,"ask":19.2372}
{"timestamp":"2018-11-15 11:48:51","price":19.2466,"volume":49,"bid":19.237,"ask":19.2565}
{"timestamp":"2018-11-15 11:48:51","price":19.2542,"volume":8,"bid":19.2438,"ask":19.2643}
{"timestamp":"2018-11-15 11:51:54","price":19.2166,"volume":83,"bid":19.2076,"ask":19.2265}
{"timestamp":"2018-11-15 11:53:32","price":19.1972,"volume":1,"bid":19.1876,"ask":19.2081}
{"timestamp":"2018-11-15 11:53:39","price":19.2645,"volume":111,"bid":19.2645,"ask":19.2749}
{"timestamp":"2018-11-15 11:55:14","price":19.2941,"volume":15,"bid":19.2846,"ask":19.3041}
{"timestamp":"2018-11-15 11:57:46","price":19.2728,"volume":88,"bid":19.2622,"ask":19.2825}
{"timestamp":"2018-11-15 11:59:41","price":19.2248,"volume":1,"bid":19.2148,"ask":19.2353}
{"timestamp":"2018-11-15 11:59:51","price":19.3483,"volume":46,"bid":19.3391,"ask":19.3582}
{"timestamp":"2018-11-15 11:59:58","price":19.2867,"volume":4,"bid":19.2867,"ask":19.2965}
{"timestamp":"2018-11-15 12:00:00","price":19.3022,"volume":3,"bid":19.2928,"ask":19.3111}
{"timestamp":"2018-11-15 12:00:01","price":19.3159,"volume":80,"bid":19.3057,"ask":19.3263}
{"timestamp":"2018-11-15 12:00:13","price":19.2951,"volume":37,"bid":19.2849,"ask":19.2951}
{"timestamp":"2018-11-15 12:00:15","price":19.3094,"volume":88,"bid":19.2996,"ask":19.3189}
{"timestamp":"2018-11-15 12:00:16","price":19.2898,"volume":1061,"bid":19.2898,"ask":19.3003}
{"timestamp":"2018-11-15 12:00:19","price":19.4021,"volume":163,"bid":19.3924,"ask":19.4021}
{"timestamp":"2018-11-15 12:00:23","price":19.2993,"volume":60,"bid":19.2889,"ask":19.3093}
{"timestamp":"2018-11-15 12:00:33","price":19.3291,"volume":645,"bid":19.3195,"ask":19.3381}
{"timestamp":"2018-11-15 12:00:54","price":19.3031,"volume":5,"bid":19.3031,"ask":19.3134}
{"timestamp":"2018-11-15 12:01:03","price":19.3007,"volume":11,"bid":19.3007,"ask":19.3103}
{"timestamp":"2018-11-15 12:01:05","price":19.2438,"volume":120,"bid":19.2337,"ask":19.2544}
{"timestamp":"2018-11-15 12:01:28","price":19.3577,"volume":656,"bid":19.3478,"ask":19.3577}
{"timestamp":"2018-11-15 12:02:12","price":19.2605,"volume":1575,"bid":19.2504,"ask":19.2703}
{"timestamp":"2018-11-15 12:02:14","price":19.3355,"volume":328,"bid":19.3245,"ask":19.3454}
{"timestamp":"2018-11-15 12:02:47","price":19.3002,"volume":9,"bid":19.2901,"ask":19.3104}
{"timestamp":"2018-11-15 12:03:40","price":19.2574,"volume":656,"bid":19.2476,"ask":19.2574}
{"timestamp":"2018-11-15 12:03:40","price":19.2621,"volume":4,"bid":19.2527,"ask":19.2621}
{"timestamp":"2018-11-15 12:03:59","price":19.2197,"volume":1,"bid":19.2197,"ask":19.2299}
{"timestamp":"2018-11-15 12:05:25","price":19.2751,"volume":3,"bid":19.2651,"ask":19.2751}
{"timestamp":"2018-11-15 12:06:33","price":19.2542,"volume":4,"bid":19.2448,"ask":19.2635}
{"timestamp":"2018-11-15 12:06:41","price":19.2897,"volume":1,"bid":19.2796,"ask":19.2897}
{"timestamp":"2018-11-15 12:11:22","price":19.2708,"volume":1060,"bid":19.2611,"ask":19.2708}
{"timestamp":"2018-11-15 12:11:22","price":19.2962,"volume":2,"bid":19.2863,"ask":19.3054}
{"timestamp":"2018-11-15 12:12:08","price":19.2355,"volume":3,"bid":19.225,"ask":19.2454}
{"timestamp":"2018-11-15 12:13:16","price":19.298,"volume":1,"bid":19.288,"ask":19.3073}
{"timestamp":"2018-11-15 12:13:47","price":19.2575,"volume":1,"bid":19.2482,"ask":19.2575}
{"timestamp":"2018-11-15 12:14:19","price":19.286,"volume":3,"bid":19.2754,"ask":19.2953}
{"timestamp":"2018-11-15 12:16:26","price":19.2621,"volume":6,"bid":19.2523,"ask":19.2717}
{"timestamp":"2018-11-15 12:19:10","price":19.2903,"volume":126,"bid":19.2903,"ask":19.3}
{"timestamp":"2018-11-15 12:19:17","price":19.2451,"volume":1,"bid":19.2355,"ask":19.2551}
{"timestamp":"2018-11-15 12:19:42","price":19.2495,"volume":7,"bid":19.2386,"ask":19.2495}
{"timestamp":"2018-11-15 12:20:43","price":19.2253,"volume":6,"bid":19.2154,"ask":19.2352}
{"timestamp":"2018-11-15 12:21:18","price":19.2687,"volume":7,"bid":19.2587,"ask":19.2781}
{"timestamp":"2018-11-15 12:21:35","price":19.2923,"volume":1,"bid":19.2817,"ask":19.3019}
{"timestamp":"2018-11-15 12:22:35","price":19.2886,"volume":87,"bid":19.2787,"ask":19.2993}
{"timestamp":"2018-11-15 12:23:58","price":19.3248,"volume":1,"bid":19.3155,"ask":19.3351}
{"timestamp":"2018-11-15 12:25:07","price":19.3091,"volume":62,"bid":19.2995,"ask":19.3091}
{"timestamp":"2018-11-15 12:26:19","price":19.3033,"volume":81,"bid":19.3033,"ask":19.313}
{"timestamp":"2018-11-15 12:26:35","price":19.2737,"volume":2,"bid":19.2737,"ask":19.2839}
{"timestamp":"2018-11-15 12:27:35","price":19.3023,"volume":4,"bid":19.2921,"ask":19.3023}
{"timestamp":"2018-11-15 12:28:59","price":19.3162,"volume":59,"bid":19.3061,"ask":19.3265}
{"timestamp":"2018-11-15 12:29:22","price":19.3598,"volume":4,"bid":19.3495,"ask":19.3693}
{"timestamp":"2018-11-15 12:30:19","price":19.3476,"volume":1,"bid":19.3372,"ask":19.3571}
{"timestamp":"2018-11-15 12:31:11","price":19.3085,"volume":1,"bid":19.2985,"ask":19.3085}
{"timestamp":"2018-11-15 12:31:46","price":19.3674,"volume":1,"bid":19.3572,"ask":19.3766}
{"timestamp":"2018-11-15 12:33:59","price":19.252,"volume":88,"bid":19.2424,"ask":19.2623}
{"timestamp":"2018-11-15 12:36:44","price":19.3422,"volume":2,"bid":19.3327,"ask":19.3516}
{"timestamp":"2018-11-15 12:38:40","price":19.2932,"volume":1,"bid":19.283,"ask":19.3032}
{"timestamp":"2018-11-15 12:40:15","price":19.3068,"volume":22,"bid":19.2976,"ask":19.3068}
{"timestamp":"2018-11-15 12:40:32","price":19.3136,"volume":60,"bid":19.3136,"ask":19.3234}
{"timestamp":"2018-11-15 12:41:41","price":19.3849,"volume":4,"bid":19.3755,"ask":19.394}
{"timestamp":"2018-11-15 12:42:39","price":19.3526,"volume":1079,"bid":19.3428,"ask":19.3621}
{"timestamp":"2018-11-15 12:43:05","price":19.2809,"volume":68,"bid":19.2705,"ask":19.2902}
{"timestamp":"2018-11-15 12:43:10","price":19.3023,"volume":1,"bid":19.3023,"ask":19.3117}
{"timestamp":"2018-11-15 12:44:10","price":19.2813,"volume":1,"bid":19.2716,"ask":19.2907}
{"timestamp":"2018-11-15 12:44:11","price":19.322,"volume":1,"bid":19.322,"ask":19.3319}
{"timestamp":"2018-11-15 12:45:40","price":19.2922,"volume":16,"bid":19.2821,"ask":19.3025}
{"timestamp":"2018-11-15 12:46:20","price":19.3628,"volume":656,"bid":19.3628,"ask":19.373}
{"timestamp":"2018-11-15 12:46:47","price":19.3291,"volume":1,"bid":19.3193,"ask":19.3291}
{"timestamp":"2018-11-15 12:49:58","price":19.3356,"volume":1,"bid":19.3255,"ask":19.3356}
{"timestamp":"2018-11-15 12:50:22","price":19.3489,"volume":1,"bid":19.3394,"ask":19.3592}
{"timestamp":"2018-11-15 12:50:51","price":19.2094,"volume":17,"bid":19.2094,"ask":19.2186}
{"timestamp":"2018-11-15 12:50:52","price":19.2909,"volume":1,"bid":19.2909,"ask":19.2999}
{"timestamp":"2018-11-15 12:52:10","price":19.2869,"volume":1,"bid":19.2771,"ask":19.2976}
{"timestamp":"2018-11-15 12:52:53","price":19.4318,"volume":2,"bid":19.422,"ask":19.4318}
{"timestamp":"2018-11-15 12:52:57","price":19.3104,"volume":145,"bid":19.3009,"ask":19.3203}
{"timestamp":"2018-11-15 12:53:53","price":19.3496,"volume":1,"bid":19.3496,"ask":19.3595}
{"timestamp":"2018-11-15 12:56:35","price":19.2452,"volume":1,"bid":19.2339,"ask":19.2452}
{"timestamp":"2018-11-15 12:56:50","price":19.3173,"volume":3,"bid":19.3075,"ask":19.3173}
{"timestamp":"2018-11-15 12:57:31","price":19.3377,"volume":39,"bid":19.3377,"ask":19.348}
{"timestamp":"2018-11-15 12:59:29","price":19.346,"volume":1,"bid":19.335,"ask":19.3556}
{"timestamp":"2018-11-15 13:01:33","price":19.2799,"volume":548,"bid":19.2699,"ask":19.2799}
{"timestamp":"2018-11-15 13:01:34","price":19.2726,"volume":62,"bid":19.2726,"ask":19.2831}
{"timestamp":"2018-11-15 13:01:34","price":19.2798,"volume":59,"bid":19.2691,"ask":19.2901}
{"timestamp":"2018-11-15 13:01:35","price":19.254,"volume":197,"bid":19.254,"ask":19.2643}
{"timestamp":"2018-11-15 13:01:38","price":19.2992,"volume":164,"bid":19.2893,"ask":19.3082}
{"timestamp":"2018-11-15 13:01:49","price":19.1919,"volume":435,"bid":19.1919,"ask":19.2032}
{"timestamp":"2018-11-15 13:03:28","price":19.2817,"volume":10,"bid":19.2817,"ask":19.2919}
{"timestamp":"2018-11-15 13:03:50","price":19.2334,"volume":68,"bid":19.2241,"ask":19.2436}
{"timestamp":"2018-11-15 13:07:41","price":19.2348,"volume":1,"bid":19.2244,"ask":19.2448}
{"timestamp":"2018-11-15 13:07:59","price":19.3168,"volume":17,"bid":19.3062,"ask":19.3265}
{"timestamp":"2018-11-15 13:09:42","price":19.3186,"volume":12,"bid":19.3186,"ask":19.3289}
{"timestamp":"2018-11-15 13:10:11","price":19.2839,"volume":20,"bid":19.2735,"ask":19.2932}
{"timestamp":"2018-11-15 13:11:34","price":19.2636,"volume":1,"bid":19.2533,"ask":19.2736}
{"timestamp":"2018-11-15 13:11:53","price":19.2738,"volume":1,"bid":19.2738,"ask":19.2831}
{"timestamp":"2018-11-15 13:13:05","price":19.2862,"volume":1,"bid":19.2756,"ask":19.2862}
{"timestamp":"2018-11-15 13:17:05","price":19.1814,"volume":1,"bid":19.1814,"ask":19.1914}
{"timestamp":"2018-11-15 13:19:12","price":19.3178,"volume":4,"bid":19.3178,"ask":19.3273}
{"timestamp":"2018-11-15 13:19:12","price":19.2733,"volume":1,"bid":19.2733,"ask":19.283}
{"timestamp":"2018-11-15 13:19:28","price":19.3663,"volume":3,"bid":19.3565,"ask":19.3764}
{"timestamp":"2018-11-15 13:19:59","price":19.3478,"volume":53,"bid":19.3376,"ask":19.3478}
{"timestamp":"2018-11-15 13:20:28","price":19.3976,"volume":8,"bid":19.3872,"ask":19.3976}
{"timestamp":"2018-11-15 13:20:42","price":19.2465,"volume":361,"bid":19.2368,"ask":19.2568}
{"timestamp":"2018-11-15 13:20:44","price":19.3175,"volume":820,"bid":19.3076,"ask":19.3175}
{"timestamp":"2018-11-15 13:21:35","price":19.3596,"volume":527,"bid":19.3492,"ask":19.3692}
{"timestamp":"2018-11-15 13:21:36","price":19.2495,"volume":20,"bid":19.2385,"ask":19.2594}
{"timestamp":"2018-11-15 13:21:37","price":19.3752,"volume":328,"bid":19.3651,"ask":19.3855}
{"timestamp":"2018-11-15 13:21:43","price":19.3804,"volume":2,"bid":19.3804,"ask":19.3901}
{"timestamp":"2018-11-15 13:21:43","price":19.4265,"volume":4,"bid":19.4159,"ask":19.4265}
{"timestamp":"2018-11-15 13:21:43","price":19.4113,"volume":63,"bid":19.4013,"ask":19.4221}
{"timestamp":"2018-11-15 13:21:44","price":19.3456,"volume":132,"bid":19.3353,"ask":19.3556}
{"timestamp":"2018-11-15 13:21:47","price":19.3463,"volume":262,"bid":19.3366,"ask":19.3463}
{"timestamp":"2018-11-15 13:21:53","price":19.4915,"volume":41,"bid":19.4915,"ask":19.5018}
{"timestamp":"2018-11-15 13:21:57","price":19.4047,"volume":99,"bid":19.3947,"ask":19.4142}
{"timestamp":"2018-11-15 13:22:00","price":19.4671,"volume":4,"bid":19.4573,"ask":19.4775}
{"timestamp":"2018-11-15 13:22:03","price":19.4758,"volume":151,"bid":19.4758,"ask":19.4864}
{"timestamp":"2018-11-15 13:22:20","price":19.5066,"volume":3,"bid":19.4969,"ask":19.5157}
{"timestamp":"2018-11-15 13:22:23","price":19.5165,"volume":6,"bid":19.5065,"ask":19.526}
{"timestamp":"2018-11-15 13:22:30","price":19.5918,"volume":283,"bid":19.5817,"ask":19.5918}
{"timestamp":"2018-11-15 13:22:40","price":19.5455,"volume":62,"bid":19.5455,"ask":19.5557}
{"timestamp":"2018-11-15 13:22:59","price":19.4362,"volume":7,"bid":19.4362,"ask":19.4462}
{"timestamp":"2018-11-15 13:23:00","price":19.4468,"volume":40,"bid":19.4468,"ask":19.4562}
{"timestamp":"2018-11-15 13:24:35","price":19.4729,"volume":1,"bid":19.4729,"ask":19.483}
{"timestamp":"2018-11-15 13:25:11","price":19.424,"volume":5,"bid":19.424,"ask":19.4341}
{"timestamp":"2018-11-15 13:25:21","price":19.4466,"volume":656,"bid":19.4466,"ask":19.4568}
{"timestamp":"2018-11-15 13:25:42","price":19.3886,"volume":138,"bid":19.3794,"ask":19.3886}
{"timestamp":"2018-11-15 13:26:04","price":19.4293,"volume":18,"bid":19.4188,"ask":19.4384}
{"timestamp":"2018-11-15 13:26:22","price":19.3817,"volume":167,"bid":19.3712,"ask":19.3817}
{"timestamp":"2018-11-15 13:27:10","price":19.3188,"volume":1,"bid":19.3088,"ask":19.329}
{"timestamp":"2018-11-15 13:27:33","price":19.4535,"volume":298,"bid":19.444,"ask":19.4622}
{"timestamp":"2018-11-15 13:28:34","price":19.4532,"volume":14,"bid":19.4434,"ask":19.4628}
{"timestamp":"2018-11-15 13:29:31","price":19.3913,"volume":107,"bid":19.3802,"ask":19.4021}
{"timestamp":"2018-11-15 13:29:33","price":19.3861,"volume":4,"bid":19.3752,"ask":19.3959}
{"timestamp":"2018-11-15 13:30:06","price":19.4407,"volume":1,"bid":19.4407,"ask":19.4502}
{"timestamp":"2018-11-15 13:31:24","price":19.4208,"volume":1,"bid":19.4111,"ask":19.4308}
{"timestamp":"2018-11-15 13:31:43","price":19.4096,"volume":68,"bid":19.4009,"ask":19.4194}
{"timestamp":"2018-11-15 13:32:23","price":19.5034,"volume":1,"bid":19.5034,"ask":19.5138}
{"timestamp":"2018-11-15 13:32:36","price":19.4722,"volume":68,"bid":19.4618,"ask":19.4831}
{"timestamp":"2018-11-15 13:33:00","price":19.4117,"volume":14,"bid":19.4014,"ask":19.4215}
{"timestamp":"2018-11-15 13:34:16","price":19.4075,"volume":1,"bid":19.4075,"ask":19.4173}
{"timestamp":"2018-11-15 13:34:23","price":19.4706,"volume":1,"bid":19.4608,"ask":19.4804}
{"timestamp":"2018-11-15 13:34:46","price":19.5035,"volume":1,"bid":19.4934,"ask":19.5135}
{"timestamp":"2018-11-15 13:35:29","price":19.4377,"volume":1,"bid":19.4377,"ask":19.448}
{"timestamp":"2018-11-15 13:35:43","price":19.4506,"volume":158,"bid":19.4506,"ask":19.4609}
{"timestamp":"2018-11-15 13:35:48","price":19.4464,"volume":17,"bid":19.4373,"ask":19.4464}
{"timestamp":"2018-11-15 13:35:57","price":19.3799,"volume":164,"bid":19.3693,"ask":19.3909}
{"timestamp":"2018-11-15 13:36:21","price":19.442,"volume":2,"bid":19.442,"ask":19.4515}
{"timestamp":"2018-11-15 13:37:56","price":19.3647,"volume":5,"bid":19.3548,"ask":19.374}
{"timestamp":"2018-11-15 13:39:11","price":19.4529,"volume":1,"bid":19.4425,"ask":19.4635}
{"timestamp":"2018-11-15 13:39:50","price":19.4133,"volume":19,"bid":19.4035,"ask":19.4239}
{"timestamp":"2018-11-15 13:43:49","price":19.4991,"volume":8,"bid":19.4991,"ask":19.5084}
{"timestamp":"2018-11-15 13:44:10","price":19.4534,"volume":1,"bid":19.442,"ask":19.4534}
{"timestamp":"2018-11-15 13:44:44","price":19.4458,"volume":185,"bid":19.4458,"ask":19.4566}
{"timestamp":"2018-11-15 13:44:59","price":19.4329,"volume":1,"bid":19.4329,"ask":19.4429}
{"timestamp":"2018-11-15 13:47:07","price":19.5288,"volume":25,"bid":19.5182,"ask":19.539}
{"timestamp":"2018-11-15 13:47:23","price":19.4446,"volume":164,"bid":19.4345,"ask":19.4558}
{"timestamp":"2018-11-15 13:47:53","price":19.4168,"volume":1,"bid":19.4071,"ask":19.4265}
{"timestamp":"2018-11-15 13:48:16","price":19.5464,"volume":656,"bid":19.5364,"ask":19.5556}
{"timestamp":"2018-11-15 13:48:58","price":19.5027,"volume":1,"bid":19.4926,"ask":19.5027}
{"timestamp":"2018-11-15 13:49:40","price":19.4081,"volume":12,"bid":19.3987,"ask":19.4081}
{"timestamp":"2018-11-15 13:49:53","price":19.402,"volume":131,"bid":19.402,"ask":19.4126}
{"timestamp":"2018-11-15 13:53:51","price":19.4156,"volume":33,"bid":19.4056,"ask":19.4252}
{"timestamp":"2018-11-15 13:54:52","price":19.4287,"volume":328,"bid":19.4287,"ask":19.438}
{"timestamp":"2018-11-15 13:56:12","price":19.4686,"volume":1,"bid":19.459,"ask":19.478}
{"timestamp":"2018-11-15 13:57:41","price":19.4677,"volume":1,"bid":19.4583,"ask":19.4677}
{"timestamp":"2018-11-15 13:57:44","price":19.5156,"volume":3,"bid":19.5062,"ask":19.5253}
{"timestamp":"2018-11-15 14:00:05","price":19.4924,"volume":1,"bid":19.4822,"ask":19.5017}
{"timestamp":"2018-11-15 14:01:29","price":19.442,"volume":1,"bid":19.4319,"ask":19.4517}
{"timestamp":"2018-11-15 14:01:54","price":19.4563,"volume":1,"bid":19.4461,"ask":19.4563}
{"timestamp":"2018-11-15 14:01:59","price":19.4395,"volume":1,"bid":19.428,"ask":19.4496}
{"timestamp":"2018-11-15 14:03:24","price":19.491,"volume":10,"bid":19.4811,"ask":19.5013}
{"timestamp":"2018-11-15 14:03:28","price":19.4778,"volume":1,"bid":19.4677,"ask":19.4778}
{"timestamp":"2018-11-15 14:04:51","price":19.5257,"volume":21,"bid":19.5257,"ask":19.5367}
{"timestamp":"2018-11-15 14:05:59","price":19.4671,"volume":1,"bid":19.4572,"ask":19.4671}
{"timestamp":"2018-11-15 14:06:44","price":19.483,"volume":1,"bid":19.4731,"ask":19.4932}
{"timestamp":"2018-11-15 14:06:48","price":19.5056,"volume":132,"bid":19.4956,"ask":19.5056}
{"timestamp":"2018-11-15 14:07:52","price":19.4922,"volume":172,"bid":19.482,"ask":19.5016}
{"timestamp":"2018-11-15 14:07:54","price":19.4866,"volume":83,"bid":19.4766,"ask":19.4866}
{"timestamp":"2018-11-15 14:08:10","price":19.4923,"volume":656,"bid":19.4829,"ask":19.5027}
{"timestamp":"2018-11-15 14:08:10","price":19.4459,"volume":273,"bid":19.4369,"ask":19.4567}
{"timestamp":"2018-11-15 14:10:00","price":19.4741,"volume":2,"bid":19.4641,"ask":19.4741}
{"timestamp":"2018-11-15 14:11:00","price":19.4711,"volume":5,"bid":19.4711,"ask":19.4811}
{"timestamp":"2018-11-15 14:11:03","price":19.4522,"volume":8,"bid":19.4522,"ask":19.461}
{"timestamp":"2018-11-15 14:11:54","price":19.5222,"volume":4,"bid":19.5127,"ask":19.5322}
{"timestamp":"2018-11-15 14:11:54","price":19.5375,"volume":1,"bid":19.5281,"ask":19.5474}
{"timestamp":"2018-11-15 14:12:32","price":19.4772,"volume":1,"bid":19.4676,"ask":19.4874}
{"timestamp":"2018-11-15 14:13:35","price":19.4659,"volume":1,"bid":19.455,"ask":19.4766}
{"timestamp":"2018-11-15 14:14:30","price":19.5315,"volume":1,"bid":19.5217,"ask":19.5417}
{"timestamp":"2018-11-15 14:14:42","price":19.5163,"volume":7,"bid":19.5064,"ask":19.5163}
{"timestamp":"2018-11-15 14:16:12","price":19.5214,"volume":328,"bid":19.5214,"ask":19.5313}
{"timestamp":"2018-11-15 14:16:38","price":19.5004,"volume":13,"bid":19.5004,"ask":19.5111}
{"timestamp":"2018-11-15 14:17:40","price":19.5089,"volume":656,"bid":19.4994,"ask":19.5089}
{"timestamp":"2018-11-15 14:21:05","price":19.5334,"volume":22,"bid":19.5233,"ask":19.5438}
{"timestamp":"2018-11-15 14:22:09","price":19.5231,"volume":17,"bid":19.5126,"ask":19.5324}
{"timestamp":"2018-11-15 14:22:38","price":19.4915,"volume":5,"bid":19.4822,"ask":19.5012}
{"timestamp":"2018-11-15 14:25:39","price":19.4745,"volume":8,"bid":19.4642,"ask":19.484}
{"timestamp":"2018-11-15 14:26:00","price":19.4509,"volume":7,"bid":19.4509,"ask":19.4605}
{"timestamp":"2018-11-15 14:26:27","price":19.5381,"volume":5,"bid":19.5281,"ask":19.5381}
{"timestamp":"2018-11-15 14:26:29","price":19.5451,"volume":1,"bid":19.5348,"ask":19.5551}
{"timestamp":"2018-11-15 14:26:43","price":19.4872,"volume":624,"bid":19.4777,"ask":19.4971}
{"timestamp":"2018-11-15 14:26:49","price":19.541,"volume":633,"bid":19.541,"ask":19.5508}
{"timestamp":"2018-11-15 14:27:03","price":19.5676,"volume":18,"bid":19.5579,"ask":19.5768}
{"timestamp":"2018-11-15 14:28:35","price":19.5352,"volume":25,"bid":19.5247,"ask":19.5442}
{"timestamp":"2018-11-15 14:29:26","price":19.5708,"volume":984,"bid":19.5708,"ask":19.58}
{"timestamp":"2018-11-15 14:29:33","price":19.6644,"volume":312,"bid":19.6551,"ask":19.6743}
{"timestamp":"2018-11-15 14:29:34","price":19.5154,"volume":590,"bid":19.5052,"ask":19.5239}
{"timestamp":"2018-11-15 14:30:00","price":19.5864,"volume":637,"bid":19.576,"ask":19.596}
{"timestamp":"2018-11-15 14:30:04","price":19.5477,"volume":6,"bid":19.5373,"ask":19.5579}
{"timestamp":"2018-11-15 14:30:14","price":19.5021,"volume":31,"bid":19.4925,"ask":19.5121}
{"timestamp":"2018-11-15 14:30:25","price":19.5599,"volume":10,"bid":19.549,"ask":19.5701}
{"timestamp":"2018-11-15 14:30:50","price":19.5799,"volume":201,"bid":19.5799,"ask":19.5906}
{"timestamp":"2018-11-15 14:31:39","price":19.5106,"volume":509,"bid":19.5006,"ask":19.5106}
{"timestamp":"2018-11-15 14:31:47","price":19.4271,"volume":2043,"bid":19.4163,"ask":19.4371}
{"timestamp":"2018-11-15 14:32:55","price":19.545,"volume":132,"bid":19.5352,"ask":19.555}
{"timestamp":"2018-11-15 14:32:55","price":19.509,"volume":983,"bid":19.4988,"ask":19.5195}
{"timestamp":"2018-11-15 14:34:00","price":19.6036,"volume":144,"bid":19.6036,"ask":19.6125}
{"timestamp":"2018-11-15 14:34:42","price":19.5141,"volume":13,"bid":19.5038,"ask":19.5141}
{"timestamp":"2018-11-15 14:34:54","price":19.5942,"volume":2,"bid":19.583,"ask":19.5942}
{"timestamp":"2018-11-15 14:36:19","price":19.5322,"volume":33,"bid":19.5221,"ask":19.5425}
{"timestamp":"2018-11-15 14:36:24","price":19.5297,"volume":170,"bid":19.5209,"ask":19.5297}
{"timestamp":"2018-11-15 14:36:28","price":19.4843,"volume":60,"bid":19.4742,"ask":19.4843}
{"timestamp":"2018-11-15 14:36:37","price":19.3969,"volume":18,"bid":19.3872,"ask":19.4067}
{"timestamp":"2018-11-15 14:37:04","price":19.5351,"volume":19,"bid":19.525,"ask":19.546}
{"timestamp":"2018-11-15 14:37:46","price":19.4274,"volume":1,"bid":19.4173,"ask":19.4372}
{"timestamp":"2018-11-15 14:38:32","price":19.5058,"volume":7,"bid":19.4962,"ask":19.5058}
{"timestamp":"2018-11-15 14:38:55","price":19.5411,"volume":3,"bid":19.5411,"ask":19.5504}
{"timestamp":"2018-11-15 14:39:05","price":19.4944,"volume":7,"bid":19.4844,"ask":19.5049}
{"timestamp":"2018-11-15 14:39:39","price":19.5057,"volume":30,"bid":19.4958,"ask":19.5162}
{"timestamp":"2018-11-15 14:39:41","price":19.4719,"volume":820,"bid":19.4615,"ask":19.4719}
{"timestamp":"2018-11-15 14:40:44","price":19.497,"volume":3,"bid":19.4867,"ask":19.5078}
{"timestamp":"2018-11-15 14:41:32","price":19.4848,"volume":1,"bid":19.475,"ask":19.4941}
{"timestamp":"2018-11-15 14:42:17","price":19.5179,"volume":1,"bid":19.5078,"ask":19.5275}
{"timestamp":"2018-11-15 14:42:24","price":19.4994,"volume":16,"bid":19.4893,"ask":19.5091}
{"timestamp":"2018-11-15 14:42:35","price":19.4275,"volume":3,"bid":19.4275,"ask":19.4362}
{"timestamp":"2018-11-15 14:49:53","price":19.4699,"volume":1,"bid":19.4595,"ask":19.48}
{"timestamp":"2018-11-15 14:52:50","price":19.4834,"volume":25,"bid":19.4834,"ask":19.4938}
{"timestamp":"2018-11-15 14:53:28","price":19.4638,"volume":34,"bid":19.4536,"ask":19.4733}
{"timestamp":"2018-11-15 14:53:37","price":19.5105,"volume":26,"bid":19.5013,"ask":19.5207}
{"timestamp":"2018-11-15 14:54:17","price":19.5146,"volume":1,"bid":19.5041,"ask":19.5146}
{"timestamp":"2018-11-15 14:56:46","price":19.4427,"volume":1,"bid":19.4334,"ask":19.4523}
{"timestamp":"2018-11-15 14:57:35","price":19.5177,"volume":1,"bid":19.5177,"ask":19.5284}
{"timestamp":"2018-11-15 15:00:16","price":19.5485,"volume":1,"bid":19.5381,"ask":19.5579}
{"timestamp":"2018-11-15 15:00:28","price":19.471,"volume":253,"bid":19.471,"ask":19.4808}
{"timestamp":"2018-11-15 15:00:59","price":19.4456,"volume":57,"bid":19.4359,"ask":19.4559}
{"timestamp":"2018-11-15 15:01:03","price":19.5225,"volume":15,"bid":19.5127,"ask":19.5325}
{"timestamp":"2018-11-15 15:01:07","price":19.493,"volume":19,"bid":19.4828,"ask":19.493}
{"timestamp":"2018-11-15 15:02:03","price":19.5239,"volume":27,"bid":19.5141,"ask":19.5339}
{"timestamp":"2018-11-15 15:02:57","price":19.5549,"volume":2,"bid":19.5441,"ask":19.5646}
{"timestamp":"2018-11-15 15:03:10","price":19.5232,"volume":1,"bid":19.5232,"ask":19.5335}
{"timestamp":"2018-11-15 15:03:53","price":19.4984,"volume":193,"bid":19.4889,"ask":19.4984}
{"timestamp":"2018-11-15 15:04:57","price":19.4768,"volume":66,"bid":19.4666,"ask":19.4862}
{"timestamp":"2018-11-15 15:05:29","price":19.5055,"volume":1,"bid":19.4955,"ask":19.5152}
{"timestamp":"2018-11-15 15:07:19","price":19.481,"volume":33,"bid":19.4711,"ask":19.4911}
{"timestamp":"2018-11-15 15:10:33","price":19.5278,"volume":492,"bid":19.5278,"ask":19.5372}
{"timestamp":"2018-11-15 15:11:23","price":19.4709,"volume":11,"bid":19.4614,"ask":19.4808}
{"timestamp":"2018-11-15 15:11:31","price":19.4715,"volume":3,"bid":19.4616,"ask":19.4715}
{"timestamp":"2018-11-15 15:11:37","price":19.4495,"volume":5,"bid":19.4495,"ask":19.4586}
{"timestamp":"2018-11-15 15:11:46","price":19.5064,"volume":192,"bid":19.4963,"ask":19.5169}
{"timestamp":"2018-11-15 15:12:19","price":19.4451,"volume":32,"bid":19.435,"ask":19.4451}
{"timestamp":"2018-11-15 15:12:28","price":19.4761,"volume":12,"bid":19.4657,"ask":19.4761}
{"timestamp":"2018-11-15 15:12:37","price":19.4551,"volume":80,"bid":19.4442,"ask":19.4652}
{"timestamp":"2018-11-15 15:12:59","price":19.3435,"volume":9,"bid":19.3328,"ask":19.353}
{"timestamp":"2018-11-15 15:13:00","price":19.4343,"volume":9,"bid":19.4251,"ask":19.4343}
{"timestamp":"2018-11-15 15:13:53","price":19.4716,"volume":2,"bid":19.4615,"ask":19.4716}
{"timestamp":"2018-11-15 15:13:59","price":19.4844,"volume":1,"bid":19.4844,"ask":19.495}
{"timestamp":"2018-11-15 15:14:55","price":19.4902,"volume":359,"bid":19.4801,"ask":19.5001}
{"timestamp":"2018-11-15 15:14:57","price":19.503,"volume":935,"bid":19.4923,"ask":19.503}
{"timestamp":"2018-11-15 15:15:05","price":19.4121,"volume":132,"bid":19.4017,"ask":19.4224}
{"timestamp":"2018-11-15 15:15:11","price":19.4399,"volume":1,"bid":19.4294,"ask":19.4509}
{"timestamp":"2018-11-15 15:16:38","price":19.5393,"volume":7,"bid":19.5393,"ask":19.5488}
{"timestamp":"2018-11-15 15:19:22","price":19.4589,"volume":7,"bid":19.4489,"ask":19.4682}
{"timestamp":"2018-11-15 15:21:47","price":19.4476,"volume":9,"bid":19.4376,"ask":19.4579}
{"timestamp":"2018-11-15 15:22:04","price":19.479,"volume":34,"bid":19.4698,"ask":19.479}
{"timestamp":"2018-11-15 15:22:17","price":19.4784,"volume":1,"bid":19.4677,"ask":19.4888}
{"timestamp":"2018-11-15 15:22:23","price":19.4527,"volume":1,"bid":19.4527,"ask":19.4626}
{"timestamp":"2018-11-15 15:24:17","price":19.4919,"volume":307,"bid":19.4809,"ask":19.4919}
{"timestamp":"2018-11-15 15:24:40","price":19.5415,"volume":164,"bid":19.5318,"ask":19.5517}
{"timestamp":"2018-11-15 15:24:53","price":19.5164,"volume":1,"bid":19.5068,"ask":19.5264}
{"timestamp":"2018-11-15 15:25:17","price":19.4464,"volume":1,"bid":19.4362,"ask":19.4569}
{"timestamp":"2018-11-15 15:25:46","price":19.5208,"volume":1,"bid":19.5208,"ask":19.5304}
{"timestamp":"2018-11-15 15:25:46","price":19.4074,"volume":1,"bid":19.3974,"ask":19.4074}
{"timestamp":"2018-11-15 15:26:10","price":19.4496,"volume":2,"bid":19.4496,"ask":19.4596}
{"timestamp":"2018-11-15 15:27:52","price":19.4994,"volume":2,"bid":19.4994,"ask":19.5093}
{"timestamp":"2018-11-15 15:28:59","price":19.4531,"volume":1,"bid":19.4431,"ask":19.4636}
{"timestamp":"2018-11-15 15:29:00","price":19.5176,"volume":1,"bid":19.5082,"ask":19.5176}
{"timestamp":"2018-11-15 15:29:05","price":19.477,"volume":1,"bid":19.4669,"ask":19.4876}
{"timestamp":"2018-11-15 15:29:53","price":19.4721,"volume":1,"bid":19.4721,"ask":19.4822}
{"timestamp":"2018-11-15 15:31:46","price":19.502,"volume":1,"bid":19.4922,"ask":19.5113}
{"timestamp":"2018-11-15 15:32:12","price":19.5112,"volume":3,"bid":19.5014,"ask":19.5218}
{"timestamp":"2018-11-15 15:33:11","price":19.4163,"volume":1,"bid":19.4163,"ask":19.4267}
{"timestamp":"2018-11-15 15:34:09","price":19.4915,"volume":644,"bid":19.4821,"ask":19.5004}
{"timestamp":"2018-11-15 15:35:34","price":19.4876,"volume":656,"bid":19.4778,"ask":19.4975}
{"timestamp":"2018-11-15 15:37:22","price":19.5058,"volume":1,"bid":19.5058,"ask":19.5166}
{"timestamp":"2018-11-15 15:40:13","price":19.5142,"volume":18,"bid":19.5049,"ask":19.5243}
{"timestamp":"2018-11-15 15:41:42","price":19.4418,"volume":7,"bid":19.4312,"ask":19.4418}
{"timestamp":"2018-11-15 15:43:52","price":19.4882,"volume":1,"bid":19.4882,"ask":19.4987}
{"timestamp":"2018-11-15 15:45:22","price":19.4695,"volume":656,"bid":19.4695,"ask":19.4796}
{"timestamp":"2018-11-15 15:45:22","price":19.5834,"volume":656,"bid":19.5834,"ask":19.5926}
{"timestamp":"2018-11-15 15:45:41","price":19.529,"volume":2260,"bid":19.5192,"ask":19.529}
{"timestamp":"2018-11-15 15:48:24","price":19.522,"volume":6,"bid":19.5121,"ask":19.522}
{"timestamp":"2018-11-15 15:48:53","price":19.4431,"volume":1,"bid":19.4329,"ask":19.453}
{"timestamp":"2018-11-15 15:49:02","price":19.4813,"volume":1,"bid":19.4711,"ask":19.4813}
{"timestamp":"2018-11-15 15:49:52","price":19.5745,"volume":4,"bid":19.5745,"ask":19.5846}
{"timestamp":"2018-11-15 15:56:46","price":19.5441,"volume":1,"bid":19.5345,"ask":19.5441}
{"timestamp":"2018-11-15 15:57:24","price":19.4905,"volume":68,"bid":19.4802,"ask":19.5002}
{"timestamp":"2018-11-15 15:58:01","price":19.5246,"volume":656,"bid":19.5142,"ask":19.5347}
{"timestamp":"2018-11-15 15:58:18","price":19.5161,"volume":1,"bid":19.5057,"ask":19.5161}
{"timestamp":"2018-11-15 16:01:37","price":19.4363,"volume":656,"bid":19.426,"ask":19.4454}
{"timestamp":"2018-11-15 16:02:24","price":19.464,"volume":164,"bid":19.4538,"ask":19.473}
{"timestamp":"2018-11-15 16:02:29","price":19.5344,"volume":1,"bid":19.5344,"ask":19.5449}
{"timestamp":"2018-11-15 16:03:25","price":19.4997,"volume":782,"bid":19.4889,"ask":19.4997}
{"timestamp":"2018-11-15 16:03:25","price":19.4991,"volume":203,"bid":19.4991,"ask":19.5102}
{"timestamp":"2018-11-15 16:03:31","price":19.4396,"volume":314,"bid":19.4396,"ask":19.4498}
{"timestamp":"2018-11-15 16:05:19","price":19.4693,"volume":218,"bid":19.4599,"ask":19.4801}
{"timestamp":"2018-11-15 16:05:20","price":19.4412,"volume":72,"bid":19.4322,"ask":19.4412}
{"timestamp":"2018-11-15 16:05:24","price":19.4576,"volume":656,"bid":19.4475,"ask":19.4675}
{"timestamp":"2018-11-15 16:05:33","price":19.4724,"volume":7,"bid":19.4622,"ask":19.482}
{"timestamp":"2018-11-15 16:08:04","price":19.4492,"volume":33,"bid":19.4396,"ask":19.4601}
{"timestamp":"2018-11-15 16:09:09","price":19.4893,"volume":5,"bid":19.4799,"ask":19.4986}
{"timestamp":"2018-11-15 16:11:47","price":19.4248,"volume":238,"bid":19.4248,"ask":19.4343}
{"timestamp":"2018-11-15 16:14:25","price":19.3944,"volume":30,"bid":19.3844,"ask":19.404}
{"timestamp":"2018-11-15 16:15:05","price":19.3547,"volume":1,"bid":19.3448,"ask":19.3649}
{"timestamp":"2018-11-15 16:16:39","price":19.4331,"volume":1,"bid":19.423,"ask":19.4426}
{"timestamp":"2018-11-15 16:23:03","price":19.4222,"volume":163,"bid":19.4121,"ask":19.4327}
{"timestamp":"2018-11-15 16:23:38","price":19.3691,"volume":50,"bid":19.3592,"ask":19.3795}
{"timestamp":"2018-11-15 16:23:48","price":19.3881,"volume":5,"bid":19.3881,"ask":19.3983}
{"timestamp":"2018-11-15 16:24:33","price":19.3748,"volume":21,"bid":19.3644,"ask":19.3748}
{"timestamp":"2018-11-15 16:26:03","price":19.4327,"volume":12,"bid":19.4327,"ask":19.4429}
{"timestamp":"2018-11-15 16:26:09","price":19.4275,"volume":343,"bid":19.4177,"ask":19.4383}
{"timestamp":"2018-11-15 16:30:17","price":19.4163,"volume":1,"bid":19.4068,"ask":19.4257}
{"timestamp":"2018-11-15 16:30:27","price":19.3926,"volume":32,"bid":19.3821,"ask":19.3926}
{"timestamp":"2018-11-15 16:31:12","price":19.4407,"volume":47,"bid":19.4308,"ask":19.4507}
{"timestamp":"2018-11-15 16:31:12","price":19.4995,"volume":7,"bid":19.4891,"ask":19.5096}
{"timestamp":"2018-11-15 16:33:00","price":19.4481,"volume":33,"bid":19.4481,"ask":19.4581}
{"timestamp":"2018-11-15 16:33:19","price":19.4455,"volume":1839,"bid":19.4455,"ask":19.4551}
{"timestamp":"2018-11-15 16:33:35","price":19.3539,"volume":41,"bid":19.3434,"ask":19.3539}
{"timestamp":"2018-11-15 16:39:05","price":19.4485,"volume":1,"bid":19.4387,"ask":19.4485}
{"timestamp":"2018-11-15 16:39:22","price":19.4758,"volume":1,"bid":19.4662,"ask":19.4855}
{"timestamp":"2018-11-15 16:40:52","price":19.4276,"volume":1135,"bid":19.4167,"ask":19.438}
{"timestamp":"2018-11-15 16:43:35","price":19.3944,"volume":1,"bid":19.3839,"ask":19.3944}
{"timestamp":"2018-11-15 16:43:53","price":19.4144,"volume":1,"bid":19.4144,"ask":19.4244}
{"timestamp":"2018-11-15 16:46:31","price":19.4167,"volume":12,"bid":19.4073,"ask":19.4167}
{"timestamp":"2018-11-15 16:49:53","price":19.4196,"volume":1,"bid":19.4103,"ask":19.43}
{"timestamp":"2018-11-15 16:51:59","price":19.3558,"volume":7,"bid":19.3459,"ask":19.3661}
{"timestamp":"2018-11-15 16:55:53","price":19.5276,"volume":1,"bid":19.5176,"ask":19.5372}
{"timestamp":"2018-11-15 16:56:42","price":19.4317,"volume":611,"bid":19.4223,"ask":19.4413}
{"timestamp":"2018-11-15 17:01:49","price":19.4924,"volume":213,"bid":19.4824,"ask":19.5027}
{"timestamp":"2018-11-15 17:06:46","price":19.4714,"volume":1,"bid":19.4617,"ask":19.4811}
{"timestamp":"2018-11-15 17:09:55","price":19.4268,"volume":17,"bid":19.4169,"ask":19.437}
{"timestamp":"2018-11-15 17:13:28","price":19.4576,"volume":1,"bid":19.4481,"ask":19.4686}
{"timestamp":"2018-11-15 17:15:49","price":19.4498,"volume":9,"bid":19.4407,"ask":19.4498}
{"timestamp":"2018-11-15 17:17:37","price":19.4474,"volume":2327,"bid":19.4374,"ask":19.4576}
{"timestamp":"2018-11-15 17:17:58","price":19.3952,"volume":1,"bid":19.3952,"ask":19.4064}
{"timestamp":"2018-11-15 17:20:46","price":19.4159,"volume":1,"bid":19.4058,"ask":19.4249}
{"timestamp":"2018-11-15 17:21:04","price":19.4505,"volume":113,"bid":19.4401,"ask":19.4607}
{"timestamp":"2018-11-15 17:21:52","price":19.4624,"volume":1,"bid":19.4624,"ask":19.4725}
{"timestamp":"2018-11-15 17:24:04","price":19.3694,"volume":23,"bid":19.359,"ask":19.3795}
{"timestamp":"2018-11-15 17:24:25","price":19.4897,"volume":14,"bid":19.4796,"ask":19.4897}
{"timestamp":"2018-11-15 17:27:01","price":19.4122,"volume":22,"bid":19.4018,"ask":19.4122}
{"timestamp":"2018-11-15 17:27:30","price":19.3852,"volume":1,"bid":19.3758,"ask":19.3852}
{"timestamp":"2018-11-15 17:27:34","price":19.476,"volume":1,"bid":19.4666,"ask":19.487}
{"timestamp":"2018-11-15 17:29:48","price":19.3864,"volume":1,"bid":19.3864,"ask":19.3966}
{"timestamp":"2018-11-15 17:31:11","price":19.4049,"volume":143,"bid":19.3948,"ask":19.4154}
{"timestamp":"2018-11-15 17:31:38","price":19.3827,"volume":36,"bid":19.3827,"ask":19.3925}
{"timestamp":"2018-11-15 17:32:08","price":19.3811,"volume":219,"bid":19.3711,"ask":19.3916}
{"timestamp":"2018-11-15 17:33:41","price":19.4413,"volume":1,"bid":19.4308,"ask":19.451}
{"timestamp":"2018-11-15 17:33:47","price":19.4413,"volume":87,"bid":19.4303,"ask":19.4413}
{"timestamp":"2018-11-15 17:34:47","price":19.3925,"volume":3,"bid":19.3925,"ask":19.4023}
{"timestamp":"2018-11-15 17:34:53","price":19.3646,"volume":1,"bid":19.3646,"ask":19.3746}
{"timestamp":"2018-11-15 17:36:31","price":19.4655,"volume":7,"bid":19.4558,"ask":19.4767}
{"timestamp":"2018-11-15 17:40:40","price":19.3945,"volume":1,"bid":19.3854,"ask":19.3945}
{"timestamp":"2018-11-15 17:41:16","price":19.4772,"volume":1,"bid":19.4668,"ask":19.4881}
{"timestamp":"2018-11-15 17:42:15","price":19.4115,"volume":110,"bid":19.4024,"ask":19.4213}
{"timestamp":"2018-11-15 17:42:35","price":19.4003,"volume":1,"bid":19.4003,"ask":19.4105}
{"timestamp":"2018-11-15 17:43:24","price":19.4297,"volume":7,"bid":19.4192,"ask":19.4391}
{"timestamp":"2018-11-15 17:45:50","price":19.3389,"volume":43,"bid":19.3291,"ask":19.3489}
{"timestamp":"2018-11-15 17:45:59","price":19.4049,"volume":1,"bid":19.3948,"ask":19.4148}
{"timestamp":"2018-11-15 17:47:54","price":19.4205,"volume":161,"bid":19.4108,"ask":19.4302}
{"timestamp":"2018-11-15 17:48:25","price":19.2946,"volume":7,"bid":19.2856,"ask":19.3038}
{"timestamp":"2018-11-15 17:49:22","price":19.4372,"volume":132,"bid":19.4279,"ask":19.4477}
{"timestamp":"2018-11-15 17:49:30","price":19.2943,"volume":1,"bid":19.2834,"ask":19.2943}
{"timestamp":"2018-11-15 17:52:11","price":19.3618,"volume":1,"bid":19.3618,"ask":19.3713}
{"timestamp":"2018-11-15 17:55:05","price":19.3932,"volume":1,"bid":19.3932,"ask":19.4036}
{"timestamp":"2018-11-15 17:56:23","price":19.3996,"volume":1,"bid":19.3891,"ask":19.3996}
{"timestamp":"2018-11-15 17:57:43","price":19.3343,"volume":57,"bid":19.3251,"ask":19.3444}
{"timestamp":"2018-11-15 17:58:29","price":19.3982,"volume":1,"bid":19.3881,"ask":19.4081}
{"timestamp":"2018-11-15 18:00:11","price":19.3869,"volume":253,"bid":19.3769,"ask":19.3869}
{"timestamp":"2018-11-15 18:00:22","price":19.347,"volume":1,"bid":19.3372,"ask":19.3566}
{"timestamp":"2018-11-15 18:02:42","price":19.3856,"volume":1,"bid":19.3856,"ask":19.3954}
{"timestamp":"2018-11-15 18:06:53","price":19.4159,"volume":1,"bid":19.4059,"ask":19.4159}
{"timestamp":"2018-11-15 18:07:19","price":19.396,"volume":14,"bid":19.396,"ask":19.4058}
{"timestamp":"2018-11-15 18:08:35","price":19.3571,"volume":1,"bid":19.3475,"ask":19.3667}
{"timestamp":"2018-11-15 18:10:29","price":19.4723,"volume":44,"bid":19.4621,"ask":19.4826}
{"timestamp":"2018-11-15 18:10:41","price":19.4136,"volume":88,"bid":19.4136,"ask":19.4235}
{"timestamp":"2018-11-15 18:13:17","price":19.4369,"volume":161,"bid":19.426,"ask":19.4473}
{"timestamp":"2018-11-15 18:13:45","price":19.4165,"volume":328,"bid":19.4165,"ask":19.4261}
{"timestamp":"2018-11-15 18:14:58","price":19.4967,"volume":392,"bid":19.4872,"ask":19.4967}
{"timestamp":"2018-11-15 18:20:22","price":19.4517,"volume":1,"bid":19.4422,"ask":19.4517}
{"timestamp":"2018-11-15 18:22:47","price":19.4134,"volume":328,"bid":19.4134,"ask":19.4235}
{"timestamp":"2018-11-15 18:22:48","price":19.4343,"volume":247,"bid":19.424,"ask":19.4444}
{"timestamp":"2018-11-15 18:22:49","price":19.4066,"volume":268,"bid":19.3957,"ask":19.4066}
{"timestamp":"2018-11-15 18:22:57","price":19.4164,"volume":1312,"bid":19.4067,"ask":19.4268}
{"timestamp":"2018-11-15 18:23:17","price":19.4083,"volume":984,"bid":19.3993,"ask":19.418}
{"timestamp":"2018-11-15 18:29:51","price":19.4794,"volume":656,"bid":19.4794,"ask":19.4887}
{"timestamp":"2018-11-15 18:30:06","price":19.4818,"volume":79,"bid":19.4818,"ask":19.4924}
{"timestamp":"2018-11-15 18:30:58","price":19.3922,"volume":1,"bid":19.3827,"ask":19.3922}
{"timestamp":"2018-11-15 18:31:35","price":19.4968,"volume":99,"bid":19.4866,"ask":19.5074}
{"timestamp":"2018-11-15 18:32:26","price":19.4562,"volume":17,"bid":19.4456,"ask":19.4659}
{"timestamp":"2018-11-15 18:34:29","price":19.4086,"volume":157,"bid":19.399,"ask":19.4192}
{"timestamp":"2018-11-15 18:35:57","price":19.4131,"volume":17,"bid":19.4131,"ask":19.4233}
{"timestamp":"2018-11-15 18:36:02","price":19.4266,"volume":61,"bid":19.4171,"ask":19.4266}
{"timestamp":"2018-11-15 18:36:29","price":19.4195,"volume":1,"bid":19.4195,"ask":19.43}
{"timestamp":"2018-11-15 18:36:51","price":19.3613,"volume":4,"bid":19.3613,"ask":19.3716}
{"timestamp":"2018-11-15 18:38:45","price":19.4374,"volume":989,"bid":19.4374,"ask":19.4474}
{"timestamp":"2018-11-15 18:38:45","price":19.4062,"volume":935,"bid":19.4062,"ask":19.4165}
{"timestamp":"2018-11-15 18:38:53","price":19.519,"volume":1,"bid":19.5088,"ask":19.5291}
{"timestamp":"2018-11-15 18:39:51","price":19.4127,"volume":2,"bid":19.4029,"ask":19.4232}
{"timestamp":"2018-11-15 18:42:24","price":19.369,"volume":1,"bid":19.3593,"ask":19.3784}
{"timestamp":"2018-11-15 18:43:15","price":19.4093,"volume":323,"bid":19.3993,"ask":19.4198}
{"timestamp":"2018-11-15 18:44:00","price":19.4335,"volume":3,"bid":19.4245,"ask":19.4431}
{"timestamp":"2018-11-15 18:49:11","price":19.4619,"volume":18,"bid":19.4517,"ask":19.4716}
{"timestamp":"2018-11-15 18:50:59","price":19.4707,"volume":2,"bid":19.4707,"ask":19.4802}
{"timestamp":"2018-11-15 18:53:28","price":19.4772,"volume":1,"bid":19.4667,"ask":19.4772}
{"timestamp":"2018-11-15 18:57:35","price":19.4728,"volume":1,"bid":19.4636,"ask":19.4835}
{"timestamp":"2018-11-15 18:58:41","price":19.4028,"volume":156,"bid":19.4028,"ask":19.4126}
{"timestamp":"2018-11-15 19:03:28","price":19.4302,"volume":1,"bid":19.4204,"ask":19.4404}
{"timestamp":"2018-11-15 19:04:05","price":19.453,"volume":1,"bid":19.443,"ask":19.4627}
{"timestamp":"2018-11-15 19:06:38","price":19.4705,"volume":95,"bid":19.4594,"ask":19.4809}
{"timestamp":"2018-11-15 19:09:35","price":19.4522,"volume":2,"bid":19.4522,"ask":19.4619}
{"timestamp":"2018-11-15 19:09:53","price":19.4552,"volume":2,"bid":19.4456,"ask":19.4646}
{"timestamp":"2018-11-15 19:10:01","price":19.4591,"volume":6,"bid":19.4591,"ask":19.4687}
{"timestamp":"2018-11-15 19:13:39","price":19.3972,"volume":12,"bid":19.387,"ask":19.4075}
{"timestamp":"2018-11-15 19:14:56","price":19.4408,"volume":180,"bid":19.4308,"ask":19.4506}
{"timestamp":"2018-11-15 19:16:40","price":19.4036,"volume":14,"bid":19.3941,"ask":19.4134}
{"timestamp":"2018-11-15 19:18:58","price":19.4679,"volume":1,"bid":19.4579,"ask":19.4778}
{"timestamp":"2018-11-15 19:24:39","price":19.433,"volume":342,"bid":19.4239,"ask":19.4434}
{"timestamp":"2018-11-15 19:25:45","price":19.421,"volume":53,"bid":19.4115,"ask":19.421}
{"timestamp":"2018-11-15 19:29:53","price":19.4937,"volume":2,"bid":19.4841,"ask":19.4937}
{"timestamp":"2018-11-15 19:30:59","price":19.4134,"volume":7,"bid":19.4041,"ask":19.4228}
{"timestamp":"2018-11-15 19:31:00","price":19.4608,"volume":7,"bid":19.4512,"ask":19.4608}
{"timestamp":"2018-11-15 19:31:01","price":19.4115,"volume":7,"bid":19.4012,"ask":19.4115}
{"timestamp":"2018-11-15 19:31:26","price":19.4074,"volume":2,"bid":19.4074,"ask":19.4185}
{"timestamp":"2018-11-15 19:32:12","price":19.419,"volume":10,"bid":19.4084,"ask":19.4284}
{"timestamp":"2018-11-15 19:34:41","price":19.4229,"volume":1,"bid":19.4139,"ask":19.4325}
{"timestamp":"2018-11-15 19:36:59","price":19.4907,"volume":1,"bid":19.4907,"ask":19.5003}
{"timestamp":"2018-11-15 19:37:25","price":19.3656,"volume":17,"bid":19.3555,"ask":19.3656}
{"timestamp":"2018-11-15 19:37:58","price":19.412,"volume":1,"bid":19.4016,"ask":19.422}
{"timestamp":"2018-11-15 19:39:13","price":19.4955,"volume":25,"bid":19.4857,"ask":19.4955}
{"timestamp":"2018-11-15 19:39:52","price":19.3686,"volume":2,"bid":19.3686,"ask":19.3784}
{"timestamp":"2018-11-15 19:40:42","price":19.4285,"volume":55,"bid":19.4189,"ask":19.4387}
{"timestamp":"2018-11-15 19:40:58","price":19.3666,"volume":292,"bid":19.357,"ask":19.3761}
{"timestamp":"2018-11-15 19:42:25","price":19.4165,"volume":316,"bid":19.4165,"ask":19.4263}
{"timestamp":"2018-11-15 19:43:48","price":19.4194,"volume":656,"bid":19.4194,"ask":19.4292}
{"timestamp":"2018-11-15 19:47:34","price":19.4218,"volume":7,"bid":19.4117,"ask":19.4329}
{"timestamp":"2018-11-15 19:47:34","price":19.4186,"volume":7,"bid":19.4186,"ask":19.4278}
{"timestamp":"2018-11-15 19:49:53","price":19.3984,"volume":8,"bid":19.3886,"ask":19.4079}
{"timestamp":"2018-11-15 19:50:58","price":19.3896,"volume":1,"bid":19.3896,"ask":19.3993}
{"timestamp":"2018-11-15 19:51:10","price":19.3318,"volume":1,"bid":19.3207,"ask":19.3412}
{"timestamp":"2018-11-15 19:51:41","price":19.3684,"volume":1,"bid":19.3684,"ask":19.3782}
{"timestamp":"2018-11-15 19:51:54","price":19.4942,"volume":4,"bid":19.4838,"ask":19.5049}
{"timestamp":"2018-11-15 19:51:59","price":19.4446,"volume":1,"bid":19.4344,"ask":19.4559}
{"timestamp":"2018-11-15 19:53:16","price":19.3961,"volume":1,"bid":19.3961,"ask":19.406}
{"timestamp":"2018-11-15 19:55:03","price":19.4371,"volume":14,"bid":19.4371,"ask":19.4471}
{"timestamp":"2018-11-15 19:55:57","price":19.3943,"volume":27,"bid":19.3834,"ask":19.4045}
{"timestamp":"2018-11-15 19:58:53","price":19.3516,"volume":70,"bid":19.3417,"ask":19.3516}
{"timestamp":"2018-11-15 19:58:55","price":19.3854,"volume":12,"bid":19.3758,"ask":19.3854}
{"timestamp":"2018-11-15 19:59:00","price":19.3992,"volume":10,"bid":19.389,"ask":19.3992}
{"timestamp":"2018-11-15 19:59:24","price":19.4612,"volume":8,"bid":19.4612,"ask":19.4703}
{"timestamp":"2018-11-15 19:59:54","price":19.4321,"volume":1,"bid":19.4223,"ask":19.4321}
{"timestamp":"2018-11-15 20:00:11","price":19.4887,"volume":33,"bid":19.4887,"ask":19.4988}
{"timestamp":"2018-11-15 20:01:56","price":19.4064,"volume":14,"bid":19.3955,"ask":19.4165}
{"timestamp":"2018-11-15 20:02:41","price":19.4368,"volume":8,"bid":19.4368,"ask":19.4475}
{"timestamp":"2018-11-15 20:03:13","price":19.3668,"volume":11,"bid":19.3564,"ask":19.3763}
{"timestamp":"2018-11-15 20:03:36","price":19.3352,"volume":146,"bid":19.3257,"ask":19.3451}
{"timestamp":"2018-11-15 20:05:33","price":19.4117,"volume":64,"bid":19.4025,"ask":19.4211}
{"timestamp":"2018-11-15 20:05:56","price":19.4123,"volume":1,"bid":19.4027,"ask":19.4227}
{"timestamp":"2018-11-15 20:07:01","price":19.3747,"volume":270,"bid":19.3658,"ask":19.3837}
{"timestamp":"2018-11-15 20:11:20","price":19.4418,"volume":1,"bid":19.4319,"ask":19.4516}
{"timestamp":"2018-11-15 20:13:11","price":19.3722,"volume":1,"bid":19.3618,"ask":19.3722}
{"timestamp":"2018-11-15 20:13:14","price":19.448,"volume":283,"bid":19.4377,"ask":19.448}
{"timestamp":"2018-11-15 20:14:31","price":19.3742,"volume":7,"bid":19.364,"ask":19.3838}
{"timestamp":"2018-11-15 20:14:41","price":19.4159,"volume":1,"bid":19.4062,"ask":19.4258}
{"timestamp":"2018-11-15 20:17:52","price":19.4203,"volume":1,"bid":19.4203,"ask":19.4304}
{"timestamp":"2018-11-15 20:18:00","price":19.391,"volume":4,"bid":19.3796,"ask":19.391}
{"timestamp":"2018-11-15 20:19:30","price":19.4032,"volume":42,"bid":19.3926,"ask":19.4032}
{"timestamp":"2018-11-15 20:20:27","price":19.4175,"volume":5,"bid":19.4079,"ask":19.4276}
{"timestamp":"2018-11-15 20:20:50","price":19.4702,"volume":3,"bid":19.4702,"ask":19.48}
{"timestamp":"2018-11-15 20:21:23","price":19.4352,"volume":1,"bid":19.4252,"ask":19.4456}
{"timestamp":"2018-11-15 20:23:09","price":19.4755,"volume":313,"bid":19.4755,"ask":19.4853}
{"timestamp":"2018-11-15 20:23:10","price":19.4845,"volume":1,"bid":19.4751,"ask":19.4943}
{"timestamp":"2018-11-15 20:24:14","price":19.4607,"volume":32,"bid":19.4509,"ask":19.471}
{"timestamp":"2018-11-15 20:24:19","price":19.4027,"volume":54,"bid":19.4027,"ask":19.4127}
{"timestamp":"2018-11-15 20:26:58","price":19.452,"volume":1,"bid":19.452,"ask":19.4618}
{"timestamp":"2018-11-15 20:26:59","price":19.4442,"volume":16,"bid":19.4343,"ask":19.4557}
{"timestamp":"2018-11-15 20:27:00","price":19.4028,"volume":5,"bid":19.3935,"ask":19.4133}
{"timestamp":"2018-11-15 20:27:06","price":19.3718,"volume":533,"bid":19.3618,"ask":19.3819}
{"timestamp":"2018-11-15 20:27:09","price":19.452,"volume":4319,"bid":19.4416,"ask":19.452}
{"timestamp":"2018-11-15 20:29:55","price":19.4787,"volume":7,"bid":19.4683,"ask":19.4787}
{"timestamp":"2018-11-15 20:30:16","price":19.4438,"volume":1,"bid":19.4335,"ask":19.4438}
{"timestamp":"2018-11-15 20:31:55","price":19.5041,"volume":441,"bid":19.4926,"ask":19.5142}
{"timestamp":"2018-11-15 20:37:59","price":19.4326,"volume":2,"bid":19.4226,"ask":19.4429}
{"timestamp":"2018-11-15 20:43:55","price":19.3281,"volume":17,"bid":19.3281,"ask":19.3379}
{"timestamp":"2018-11-15 20:44:43","price":19.4031,"volume":675,"bid":19.4031,"ask":19.4123}
{"timestamp":"2018-11-15 20:45:19","price":19.3999,"volume":755,"bid":19.3903,"ask":19.4106}
{"timestamp":"2018-11-15 20:45:35","price":19.3836,"volume":1,"bid":19.3836,"ask":19.3935}
{"timestamp":"2018-11-15 20:45:55","price":19.3755,"volume":207,"bid":19.3657,"ask":19.3864}
{"timestamp":"2018-11-15 20:46:17","price":19.3985,"volume":1,"bid":19.3985,"ask":19.4082}
{"timestamp":"2018-11-15 20:46:28","price":19.3935,"volume":4,"bid":19.3935,"ask":19.4032}
{"timestamp":"2018-11-15 20:47:52","price":19.3515,"volume":182,"bid":19.3414,"ask":19.3515}
{"timestamp":"2018-11-15 20:49:26","price":19.4646,"volume":27,"bid":19.4646,"ask":19.4745}
{"timestamp":"2018-11-15 20:49:32","price":19.4262,"volume":3,"bid":19.4168,"ask":19.4357}
{"timestamp":"2018-11-15 20:49:59","price":19.396,"volume":1,"bid":19.3863,"ask":19.396}
{"timestamp":"2018-11-15 20:51:56","price":19.4606,"volume":87,"bid":19.4511,"ask":19.4709}
{"timestamp":"2018-11-15 20:52:04","price":19.487,"volume":1,"bid":19.4776,"ask":19.487}
{"timestamp":"2018-11-15 20:52:16","price":19.426,"volume":1,"bid":19.426,"ask":19.4356}
{"timestamp":"2018-11-15 20:53:38","price":19.429,"volume":5,"bid":19.429,"ask":19.4388}
{"timestamp":"2018-11-15 20:57:07","price":19.4206,"volume":1,"bid":19.4109,"ask":19.4306}
{"timestamp":"2018-11-15 20:57:09","price":19.3737,"volume":1,"bid":19.3639,"ask":19.3845}
{"timestamp":"2018-11-15 20:57:12","price":19.397,"volume":1,"bid":19.397,"ask":19.4074}
{"timestamp":"2018-11-15 20:57:13","price":19.355,"volume":1,"bid":19.3445,"ask":19.3651}
{"timestamp":"2018-11-15 20:57:17","price":19.3612,"volume":1,"bid":19.3612,"ask":19.3703}
{"timestamp":"2018-11-15 20:58:07","price":19.4447,"volume":1,"bid":19.4447,"ask":19.4551}
{"timestamp":"2018-11-15 20:59:45","price":19.4607,"volume":1,"bid":19.4509,"ask":19.4607}
{"timestamp":"2018-11-15 21:00:28","price":19.4181,"volume":1,"bid":19.4081,"ask":19.4181}
{"timestamp":"2018-11-15 21:00:46","price":19.4092,"volume":1,"bid":19.4003,"ask":19.4187}
{"timestamp":"2018-11-15 21:00:57","price":19.3842,"volume":7,"bid":19.374,"ask":19.3939}
{"timestamp":"2018-11-15 21:01:56","price":19.4014,"volume":12,"bid":19.4014,"ask":19.4126}
{"timestamp":"2018-11-15 21:02:45","price":19.4434,"volume":7,"bid":19.4325,"ask":19.4539}
{"timestamp":"2018-11-15 21:06:30","price":19.423,"volume":7,"bid":19.4137,"ask":19.4328}
{"timestamp":"2018-11-15 21:11:13","price":19.4366,"volume":7,"bid":19.4267,"ask":19.447}
{"timestamp":"2018-11-15 21:11:45","price":19.4086,"volume":77,"bid":19.3981,"ask":19.4183}
{"timestamp":"2018-11-15 21:11:56","price":19.3657,"volume":8,"bid":19.3657,"ask":19.376}
{"timestamp":"2018-11-15 21:12:05","price":19.3919,"volume":1,"bid":19.3919,"ask":19.4014}
{"timestamp":"2018-11-15 21:14:30","price":19.4222,"volume":35,"bid":19.4123,"ask":19.4321}
{"timestamp":"2018-11-15 21:19:25","price":19.4244,"volume":21,"bid":19.4142,"ask":19.4244}
{"timestamp":"2018-11-15 21:19:41","price":19.472,"volume":7,"bid":19.4627,"ask":19.472}
{"timestamp":"2018-11-15 21:19:47","price":19.4308,"volume":59,"bid":19.4207,"ask":19.4406}
{"timestamp":"2018-11-15 21:19:53","price":19.4544,"volume":1,"bid":19.4544,"ask":19.4647}
{"timestamp":"2018-11-15 21:22:03","price":19.3981,"volume":1,"bid":19.3881,"ask":19.4087}
{"timestamp":"2018-11-15 21:22:07","price":19.4693,"volume":1,"bid":19.4595,"ask":19.4693}
{"timestamp":"2018-11-15 21:23:00","price":19.5103,"volume":30,"bid":19.5005,"ask":19.5202}
{"timestamp":"2018-11-15 21:23:58","price":19.4441,"volume":1,"bid":19.4342,"ask":19.4549}
{"timestamp":"2018-11-15 21:28:50","price":19.4478,"volume":1,"bid":19.4478,"ask":19.4574}
{"timestamp":"2018-11-15 21:31:25","price":19.4825,"volume":92,"bid":19.4825,"ask":19.493}
{"timestamp":"2018-11-15 21:32:29","price":19.386,"volume":1,"bid":19.3762,"ask":19.3963}
{"timestamp":"2018-11-15 21:33:47","price":19.4556,"volume":7,"bid":19.4451,"ask":19.4662}
{"timestamp":"2018-11-15 21:34:07","price":19.4384,"volume":7,"bid":19.4286,"ask":19.4384}
{"timestamp":"2018-11-15 21:35:15","price":19.5134,"volume":122,"bid":19.5134,"ask":19.5235}
{"timestamp":"2018-11-15 21:35:57","price":19.4638,"volume":2,"bid":19.454,"ask":19.4638}
{"timestamp":"2018-11-15 21:38:14","price":19.4689,"volume":10,"bid":19.4574,"ask":19.4689}
{"timestamp":"2018-11-15 21:39:57","price":19.4131,"volume":6,"bid":19.4034,"ask":19.4131}
{"timestamp":"2018-11-15 21:41:15","price":19.4617,"volume":11,"bid":19.4517,"ask":19.4617}
{"timestamp":"2018-11-15 21:43:06","price":19.4276,"volume":3,"bid":19.4177,"ask":19.4378}
{"timestamp":"2018-11-15 21:49:45","price":19.4952,"volume":30,"bid":19.4855,"ask":19.5058}
{"timestamp":"2018-11-15 21:50:17","price":19.4939,"volume":44,"bid":19.484,"ask":19.5039}
{"timestamp":"2018-11-15 21:51:55","price":19.5027,"volume":40,"bid":19.4926,"ask":19.5125}
{"timestamp":"2018-11-15 21:54:19","price":19.4145,"volume":15,"bid":19.4048,"ask":19.4244}
{"timestamp":"2018-11-15 21:58:46","price":19.4878,"volume":48,"bid":19.4776,"ask":19.4986}
{"timestamp":"2018-11-15 21:59:52","price":19.5007,"volume":1,"bid":19.4901,"ask":19.5007}
{"timestamp":"2018-11-15 22:02:09","price":19.5564,"volume":41,"bid":19.546,"ask":19.5564}
{"timestamp":"2018-11-15 22:02:41","price":19.5139,"volume":39,"bid":19.5038,"ask":19.5239}
{"timestamp":"2018-11-15 22:03:27","price":19.5369,"volume":7,"bid":19.5369,"ask":19.5465}
{"timestamp":"2018-11-15 22:05:48","price":19.5226,"volume":2,"bid":19.5122,"ask":19.5226}
{"timestamp":"2018-11-15 22:06:42","price":19.5205,"volume":119,"bid":19.5104,"ask":19.53}
{"timestamp":"2018-11-15 22:14:17","price":19.496,"volume":1,"bid":19.4861,"ask":19.5061}
{"timestamp":"2018-11-15 22:15:42","price":19.4874,"volume":2,"bid":19.4773,"ask":19.4874}
{"timestamp":"2018-11-15 22:15:42","price":19.5166,"volume":2,"bid":19.5063,"ask":19.526}
{"timestamp":"2018-11-15 22:15:54","price":19.4719,"volume":1,"bid":19.4618,"ask":19.4816}
{"timestamp":"2018-11-15 22:16:08","price":19.5343,"volume":15,"bid":19.5232,"ask":19.5443}
{"timestamp":"2018-11-15 22:17:05","price":19.4792,"volume":3,"bid":19.4692,"ask":19.4792}
{"timestamp":"2018-11-15 22:18:31","price":19.552,"volume":166,"bid":19.542,"ask":19.5615}
{"timestamp":"2018-11-15 22:19:16","price":19.5309,"volume":3,"bid":19.521,"ask":19.5411}
{"timestamp":"2018-11-15 22:19:19","price":19.5389,"volume":1,"bid":19.5284,"ask":19.5389}
{"timestamp":"2018-11-15 22:19:58","price":19.5151,"volume":102,"bid":19.5053,"ask":19.5254}
{"timestamp":"2018-11-15 22:20:40","price":19.5489,"volume":21,"bid":19.5489,"ask":19.5585}
{"timestamp":"2018-11-15 22:21:43","price":19.5413,"volume":820,"bid":19.5316,"ask":19.5413}
{"timestamp":"2018-11-15 22:21:51","price":19.4407,"volume":278,"bid":19.4302,"ask":19.4508}
{"timestamp":"2018-11-15 22:22:07","price":19.5205,"volume":6,"bid":19.5205,"ask":19.5302}
{"timestamp":"2018-11-15 22:25:39","price":19.5441,"volume":91,"bid":19.5341,"ask":19.5441}
{"timestamp":"2018-11-15 22:25:59","price":19.5864,"volume":1,"bid":19.5765,"ask":19.5864}
{"timestamp":"2018-11-15 22:27:05","price":19.5786,"volume":12,"bid":19.5682,"ask":19.5786}
{"timestamp":"2018-11-15 22:27:23","price":19.563,"volume":1,"bid":19.5531,"ask":19.5723}
{"timestamp":"2018-11-15 22:27:34","price":19.5231,"volume":2,"bid":19.5135,"ask":19.5336}
{"timestamp":"2018-11-15 22:31:03","price":19.5822,"volume":328,"bid":19.5718,"ask":19.5915}
{"timestamp":"2018-11-15 22:32:30","price":19.4902,"volume":2,"bid":19.4902,"ask":19.5001}
{"timestamp":"2018-11-15 22:34:16","price":19.5517,"volume":138,"bid":19.5517,"ask":19.5622}
{"timestamp":"2018-11-15 22:35:11","price":19.5068,"volume":16,"bid":19.5068,"ask":19.5165}
{"timestamp":"2018-11-15 22:38:05","price":19.5342,"volume":1,"bid":19.524,"ask":19.545}
{"timestamp":"2018-11-15 22:38:57","price":19.5682,"volume":1,"bid":19.5569,"ask":19.5792}
{"timestamp":"2018-11-15 22:39:13","price":19.5343,"volume":125,"bid":19.5244,"ask":19.5343}
{"timestamp":"2018-11-15 22:43:00","price":19.5882,"volume":1,"bid":19.5781,"ask":19.5978}
{"timestamp":"2018-11-15 22:44:40","price":19.4861,"volume":1,"bid":19.4758,"ask":19.4961}
{"timestamp":"2018-11-15 22:44:52","price":19.5651,"volume":33,"bid":19.5651,"ask":19.5762}
{"timestamp":"2018-11-15 22:48:01","price":19.533,"volume":35,"bid":19.5235,"ask":19.533}
{"timestamp":"2018-11-15 22:48:08","price":19.5393,"volume":79,"bid":19.5298,"ask":19.5393}
{"timestamp":"2018-11-15 22:48:17","price":19.5552,"volume":5,"bid":19.5458,"ask":19.5644}
{"timestamp":"2018-11-15 22:50:11","price":19.6059,"volume":1,"bid":19.596,"ask":19.6059}
{"timestamp":"2018-11-15 22:51:06","price":19.5621,"volume":2,"bid":19.5528,"ask":19.5726}
{"timestamp":"2018-11-15 22:51:47","price":19.588,"volume":1,"bid":19.5777,"ask":19.588}
{"timestamp":"2018-11-15 22:53:28","price":19.5307,"volume":1,"bid":19.5209,"ask":19.5414}
{"timestamp":"2018-11-15 22:59:57","price":19.5607,"volume":17,"bid":19.55,"ask":19.571}
{"timestamp":"2018-11-15 23:01:43","price":19.522,"volume":2,"bid":19.5116,"ask":19.5325}
{"timestamp":"2018-11-15 23:04:26","price":19.5318,"volume":1,"bid":19.5213,"ask":19.5426}
{"timestamp":"2018-11-15 23:05:58","price":19.5461,"volume":1,"bid":19.5357,"ask":19.5461}
{"timestamp":"2018-11-15 23:07:32","price":19.6021,"volume":2,"bid":19.5915,"ask":19.6114}
{"timestamp":"2018-11-15 23:08:51","price":19.598,"volume":643,"bid":19.598,"ask":19.6083}
{"timestamp":"2018-11-15 23:10:41","price":19.5606,"volume":1,"bid":19.5606,"ask":19.5705}
{"timestamp":"2018-11-15 23:10:52","price":19.4731,"volume":1,"bid":19.4634,"ask":19.4832}
{"timestamp":"2018-11-15 23:12:16","price":19.5563,"volume":17,"bid":19.5461,"ask":19.5563}
{"timestamp":"2018-11-15 23:14:16","price":19.5191,"volume":19,"bid":19.5091,"ask":19.5191}
{"timestamp":"2018-11-15 23:14:37","price":19.4716,"volume":16,"bid":19.4615,"ask":19.4809}
{"timestamp":"2018-11-15 23:16:12","price":19.549,"volume":1,"bid":19.549,"ask":19.5591}
{"timestamp":"2018-11-15 23:18:00","price":19.5517,"volume":1,"bid":19.5416,"ask":19.5517}
{"timestamp":"2018-11-15 23:20:00","price":19.5217,"volume":26,"bid":19.5217,"ask":19.5316}
{"timestamp":"2018-11-15 23:21:40","price":19.5075,"volume":1,"bid":19.4975,"ask":19.5174}
{"timestamp":"2018-11-15 23:22:43","price":19.5021,"volume":1,"bid":19.4915,"ask":19.5119}
{"timestamp":"2018-11-15 23:25:29","price":19.5631,"volume":1,"bid":19.5631,"ask":19.5737}
{"timestamp":"2018-11-15 23:26:28","price":19.5717,"volume":1,"bid":19.5619,"ask":19.5717}
{"timestamp":"2018-11-15 23:28:00","price":19.5104,"volume":6,"bid":19.501,"ask":19.5104}
{"timestamp":"2018-11-15 23:28:22","price":19.5325,"volume":1,"bid":19.5225,"ask":19.5419}
{"timestamp":"2018-11-15 23:28:29","price":19.4953,"volume":1,"bid":19.4866,"ask":19.5045}
{"timestamp":"2018-11-15 23:29:28","price":19.5006,"volume":19,"bid":19.5006,"ask":19.5098}
{"timestamp":"2018-11-15 23:30:31","price":19.4813,"volume":175,"bid":19.4716,"ask":19.4908}
{"timestamp":"2018-11-15 23:31:27","price":19.5146,"volume":83,"bid":19.5041,"ask":19.5254}
{"timestamp":"2018-11-15 23:32:47","price":19.5195,"volume":1,"bid":19.5195,"ask":19.5298}
{"timestamp":"2018-11-15 23:34:12","price":19.5109,"volume":6,"bid":19.5005,"ask":19.5209}
{"timestamp":"2018-11-15 23:35:59","price":19.4689,"volume":1,"bid":19.458,"ask":19.4779}
{"timestamp":"2018-11-15 23:38:21","price":19.4912,"volume":5,"bid":19.4815,"ask":19.4912}
{"timestamp":"2018-11-15 23:42:32","price":19.5086,"volume":14,"bid":19.5086,"ask":19.5191}
{"timestamp":"2018-11-15 23:42:52","price":19.5498,"volume":6,"bid":19.5498,"ask":19.5596}
{"timestamp":"2018-11-15 23:45:04","price":19.5456,"volume":1,"bid":19.5456,"ask":19.556}
{"timestamp":"2018-11-15 23:46:27","price":19.5751,"volume":2,"bid":19.5652,"ask":19.5857}
{"timestamp":"2018-11-15 23:46:48","price":19.5147,"volume":147,"bid":19.5038,"ask":19.5147}
{"timestamp":"2018-11-15 23:48:10","price":19.5348,"volume":1,"bid":19.5238,"ask":19.5348}
{"timestamp":"2018-11-15 23:53:16","price":19.4946,"volume":1,"bid":19.4851,"ask":19.5044}
{"timestamp":"2018-11-15 23:55:16","price":19.5068,"volume":1,"bid":19.497,"ask":19.5165}
{"timestamp":"2018-11-17 00:00:04","price":19.5213,"volume":4,"bid":19.5118,"ask":19.5316}
{"timestamp":"2018-11-17 00:00:42","price":19.5343,"volume":4,"bid":19.5249,"ask":19.5448}
{"timestamp":"2018-11-17 00:00:42","price":19.5208,"volume":7,"bid":19.5113,"ask":19.5304}
{"timestamp":"2018-11-17 00:02:42","price":19.5018,"volume":5,"bid":19.4915,"ask":19.5018}
{"timestamp":"2018-11-17 00:02:48","price":19.542,"volume":1,"bid":19.5319,"ask":19.5526}
{"timestamp":"2018-11-17 00:03:28","price":19.5185,"volume":1,"bid":19.5076,"ask":19.5284}
{"timestamp":"2018-11-17 00:03:56","price":19.5404,"volume":17,"bid":19.5306,"ask":19.5404}
{"timestamp":"2018-11-17 00:05:08","price":19.5463,"volume":19,"bid":19.5463,"ask":19.5565}
{"timestamp":"2018-11-17 00:06:03","price":19.4941,"volume":117,"bid":19.4854,"ask":19.5048}
{"timestamp":"2018-11-17 00:06:23","price":19.526,"volume":20,"bid":19.516,"ask":19.5365}
{"timestamp":"2018-11-17 00:09:22","price":19.5918,"volume":1,"bid":19.5823,"ask":19.5918}
{"timestamp":"2018-11-17 00:11:05","price":19.5648,"volume":1,"bid":19.5546,"ask":19.5648}
{"timestamp":"2018-11-17 00:12:01","price":19.5242,"volume":16,"bid":19.5242,"ask":19.5342}
{"timestamp":"2018-11-17 00:14:44","price":19.5148,"volume":35,"bid":19.5052,"ask":19.525}
{"timestamp":"2018-11-17 00:15:36","price":19.6439,"volume":107,"bid":19.6349,"ask":19.6534}
{"timestamp":"2018-11-17 00:15:39","price":19.5972,"volume":10,"bid":19.5877,"ask":19.6065}
{"timestamp":"2018-11-17 00:15:53","price":19.5596,"volume":1,"bid":19.5494,"ask":19.5596}
{"timestamp":"2018-11-17 00:17:42","price":19.6173,"volume":1,"bid":19.6066,"ask":19.6267}
{"timestamp":"2018-11-17 00:17:57","price":19.5518,"volume":7,"bid":19.5518,"ask":19.561}
{"timestamp":"2018-11-17 00:18:11","price":19.5767,"volume":1,"bid":19.5664,"ask":19.5867}
{"timestamp":"2018-11-17 00:19:23","price":19.6654,"volume":203,"bid":19.6552,"ask":19.6756}
{"timestamp":"2018-11-17 00:19:24","price":19.5542,"volume":147,"bid":19.5446,"ask":19.563}
{"timestamp":"2018-11-17 00:19:50","price":19.5815,"volume":25,"bid":19.5717,"ask":19.5917}
{"timestamp":"2018-11-17 00:20:03","price":19.608,"volume":31,"bid":19.5974,"ask":19.6181}
{"timestamp":"2018-11-17 00:20:11","price":19.5962,"volume":22,"bid":19.5859,"ask":19.606}
{"timestamp":"2018-11-17 00:20:59","price":19.5904,"volume":3,"bid":19.58,"ask":19.5994}
{"timestamp":"2018-11-17 00:21:12","price":19.673,"volume":328,"bid":19.6631,"ask":19.6829}
{"timestamp":"2018-11-17 00:21:20","price":19.6022,"volume":4,"bid":19.5927,"ask":19.613}
{"timestamp":"2018-11-17 00:22:31","price":19.6428,"volume":120,"bid":19.6333,"ask":19.6535}
{"timestamp":"2018-11-17 00:22:40","price":19.6662,"volume":2,"bid":19.6557,"ask":19.6758}
{"timestamp":"2018-11-17 00:22:47","price":19.7085,"volume":1,"bid":19.7085,"ask":19.7188}
{"timestamp":"2018-11-17 00:22:50","price":19.6608,"volume":1,"bid":19.6503,"ask":19.671}
{"timestamp":"2018-11-17 00:22:52","price":19.7381,"volume":1,"bid":19.7272,"ask":19.7381}
{"timestamp":"2018-11-17 00:23:07","price":19.7166,"volume":634,"bid":19.7067,"ask":19.7272}
{"timestamp":"2018-11-17 00:23:12","price":19.7521,"volume":92,"bid":19.7418,"ask":19.7521}
{"timestamp":"2018-11-17 00:23:18","price":19.7743,"volume":4,"bid":19.7743,"ask":19.7845}
{"timestamp":"2018-11-17 00:23:29","price":19.6538,"volume":492,"bid":19.6439,"ask":19.6641}
{"timestamp":"2018-11-17 00:23:34","price":19.613,"volume":15,"bid":19.613,"ask":19.6233}
{"timestamp":"2018-11-17 00:23:41","price":19.6479,"volume":1,"bid":19.6381,"ask":19.6586}
{"timestamp":"2018-11-17 00:23:41","price":19.6152,"volume":1,"bid":19.6055,"ask":19.6152}
{"timestamp":"2018-11-17 00:23:43","price":19.6937,"volume":2475,"bid":19.6834,"ask":19.6937}
{"timestamp":"2018-11-17 00:23:52","price":19.7576,"volume":20,"bid":19.7475,"ask":19.767}
{"timestamp":"2018-11-17 00:24:02","price":19.7582,"volume":293,"bid":19.7497,"ask":19.7681}
{"timestamp":"2018-11-17 00:25:12","price":19.6557,"volume":1,"bid":19.6454,"ask":19.6652}
{"timestamp":"2018-11-17 00:25:22","price":19.6928,"volume":1,"bid":19.6928,"ask":19.7027}
{"timestamp":"2018-11-17 00:25:35","price":19.5804,"volume":4,"bid":19.5703,"ask":19.5804}
{"timestamp":"2018-11-17 00:27:35","price":19.6277,"volume":1,"bid":19.6277,"ask":19.6379}
{"timestamp":"2018-11-17 00:28:49","price":19.6982,"volume":68,"bid":19.6873,"ask":19.6982}
{"timestamp":"2018-11-17 00:30:05","price":19.588,"volume":1,"bid":19.5771,"ask":19.5981}
{"timestamp":"2018-11-17 00:30:56","price":19.6218,"volume":50,"bid":19.611,"ask":19.6316}
{"timestamp":"2018-11-17 00:32:01","price":19.6603,"volume":7,"bid":19.6603,"ask":19.6705}
{"timestamp":"2018-11-17 00:32:04","price":19.6018,"volume":24,"bid":19.6018,"ask":19.6116}
{"timestamp":"2018-11-17 00:33:22","price":19.6277,"volume":1,"bid":19.6277,"ask":19.6372}
{"timestamp":"2018-11-17 00:34:02","price":19.7091,"volume":9,"bid":19.6984,"ask":19.7188}
{"timestamp":"2018-11-17 00:35:19","price":19.6584,"volume":50,"bid":19.6486,"ask":19.668}
{"timestamp":"2018-11-17 00:37:34","price":19.6517,"volume":7,"bid":19.641,"ask":19.661}
{"timestamp":"2018-11-17 00:38:10","price":19.6335,"volume":1,"bid":19.6233,"ask":19.6437}
{"timestamp":"2018-11-17 00:38:23","price":19.6401,"volume":1,"bid":19.6292,"ask":19.6502}
{"timestamp":"2018-11-17 00:38:35","price":19.7236,"volume":4,"bid":19.7136,"ask":19.7332}
{"timestamp":"2018-11-17 00:40:03","price":19.6262,"volume":37,"bid":19.6165,"ask":19.6359}
{"timestamp":"2018-11-17 00:40:23","price":19.678,"volume":1,"bid":19.6686,"ask":19.6878}
{"timestamp":"2018-11-17 00:40:50","price":19.693,"volume":4,"bid":19.693,"ask":19.7034}
{"timestamp":"2018-11-17 00:41:25","price":19.5843,"volume":409,"bid":19.5741,"ask":19.5946}
{"timestamp":"2018-11-17 00:41:38","price":19.6147,"volume":656,"bid":19.6147,"ask":19.6256}
{"timestamp":"2018-11-17 00:43:01","price":19.6066,"volume":5,"bid":19.6066,"ask":19.6156}
{"timestamp":"2018-11-17 00:43:05","price":19.6184,"volume":1,"bid":19.6084,"ask":19.6282}
{"timestamp":"2018-11-17 00:43:09","price":19.668,"volume":227,"bid":19.6571,"ask":19.668}
{"timestamp":"2018-11-17 00:43:32","price":19.6426,"volume":50,"bid":19.6325,"ask":19.6529}
{"timestamp":"2018-11-17 00:43:42","price":19.6408,"volume":50,"bid":19.6408,"ask":19.6509}
{"timestamp":"2018-11-17 00:43:47","price":19.5868,"volume":50,"bid":19.5868,"ask":19.5971}
{"timestamp":"2018-11-17 00:46:21","price":19.6473,"volume":10,"bid":19.6367,"ask":19.6573}
{"timestamp":"2018-11-17 00:46:37","price":19.6169,"volume":376,"bid":19.6169,"ask":19.6276}
{"timestamp":"2018-11-17 00:46:49","price":19.6939,"volume":8,"bid":19.6839,"ask":19.7036}
{"timestamp":"2018-11-17 00:48:02","price":19.6792,"volume":1,"bid":19.6695,"ask":19.6903}
{"timestamp":"2018-11-17 00:48:33","price":19.6289,"volume":7,"bid":19.6182,"ask":19.6383}
{"timestamp":"2018-11-17 00:48:52","price":19.6155,"volume":1,"bid":19.6053,"ask":19.6255}
{"timestamp":"2018-11-17 00:48:55","price":19.6536,"volume":3,"bid":19.6536,"ask":19.6632}
{"timestamp":"2018-11-17 00:48:59","price":19.6745,"volume":1,"bid":19.6745,"ask":19.6847}
{"timestamp":"2018-11-17 00:49:07","price":19.6411,"volume":518,"bid":19.6313,"ask":19.6515}
{"timestamp":"2018-11-17 00:51:07","price":19.6576,"volume":2,"bid":19.6477,"ask":19.668}
{"timestamp":"2018-11-17 00:51:13","price":19.5443,"volume":445,"bid":19.5344,"ask":19.5443}
{"timestamp":"2018-11-17 00:51:31","price":19.6037,"volume":4,"bid":19.5934,"ask":19.6135}
{"timestamp":"2018-11-17 00:51:59","price":19.5502,"volume":45,"bid":19.5502,"ask":19.5602}
{"timestamp":"2018-11-17 00:55:09","price":19.6449,"volume":12,"bid":19.635,"ask":19.6556}
{"timestamp":"2018-11-17 00:58:19","price":19.643,"volume":3,"bid":19.6332,"ask":19.6536}
{"timestamp":"2018-11-17 01:00:50","price":19.6327,"volume":32,"bid":19.6233,"ask":19.6428}
{"timestamp":"2018-11-17 01:02:15","price":19.6617,"volume":9,"bid":19.6508,"ask":19.6712}
{"timestamp":"2018-11-17 01:06:04","price":19.6271,"volume":134,"bid":19.617,"ask":19.6377}
{"timestamp":"2018-11-17 01:08:05","price":19.5898,"volume":329,"bid":19.5792,"ask":19.6003}
{"timestamp":"2018-11-17 01:15:07","price":19.6449,"volume":4,"bid":19.6347,"ask":19.6553}
{"timestamp":"2018-11-17 01:16:16","price":19.6366,"volume":2,"bid":19.6366,"ask":19.6467}
{"timestamp":"2018-11-17 01:19:58","price":19.7159,"volume":260,"bid":19.7052,"ask":19.7262}
{"timestamp":"2018-11-17 01:19:59","price":19.7077,"volume":253,"bid":19.7077,"ask":19.7178}
{"timestamp":"2018-11-17 01:20:04","price":19.6765,"volume":1,"bid":19.6765,"ask":19.6857}
{"timestamp":"2018-11-17 01:20:04","price":19.7011,"volume":2,"bid":19.691,"ask":19.7111}
{"timestamp":"2018-11-17 01:21:11","price":19.6624,"volume":52,"bid":19.6524,"ask":19.6719}
{"timestamp":"2018-11-17 01:21:47","price":19.6027,"volume":1,"bid":19.6027,"ask":19.6126}
{"timestamp":"2018-11-17 01:22:04","price":19.6186,"volume":25,"bid":19.6081,"ask":19.6288}
{"timestamp":"2018-11-17 01:23:12","price":19.6918,"volume":4,"bid":19.6828,"ask":19.6918}
{"timestamp":"2018-11-17 01:23:36","price":19.6372,"volume":2,"bid":19.6372,"ask":19.6473}
{"timestamp":"2018-11-17 01:23:55","price":19.6362,"volume":8,"bid":19.6264,"ask":19.6362}
{"timestamp":"2018-11-17 01:23:55","price":19.6823,"volume":5,"bid":19.6715,"ask":19.6823}
{"timestamp":"2018-11-17 01:24:18","price":19.6884,"volume":3,"bid":19.679,"ask":19.6884}
{"timestamp":"2018-11-17 01:26:08","price":19.6047,"volume":2,"bid":19.5947,"ask":19.6154}
{"timestamp":"2018-11-17 01:26:31","price":19.6565,"volume":4,"bid":19.6465,"ask":19.6565}
{"timestamp":"2018-11-17 01:26:32","price":19.7017,"volume":35,"bid":19.7017,"ask":19.7113}
{"timestamp":"2018-11-17 01:27:07","price":19.6687,"volume":2,"bid":19.6578,"ask":19.6795}
{"timestamp":"2018-11-17 01:27:37","price":19.6153,"volume":4,"bid":19.6056,"ask":19.6249}
{"timestamp":"2018-11-17 01:28:36","price":19.7077,"volume":5,"bid":19.6977,"ask":19.7077}
{"timestamp":"2018-11-17 01:28:59","price":19.6084,"volume":4,"bid":19.5977,"ask":19.6183}
{"timestamp":"2018-11-17 01:30:27","price":19.5936,"volume":1,"bid":19.5839,"ask":19.6033}
{"timestamp":"2018-11-17 01:31:09","price":19.6446,"volume":1,"bid":19.6343,"ask":19.6446}
{"timestamp":"2018-11-17 01:32:39","price":19.6297,"volume":2,"bid":19.619,"ask":19.6397}
{"timestamp":"2018-11-17 01:33:29","price":19.6311,"volume":4,"bid":19.6212,"ask":19.6417}
{"timestamp":"2018-11-17 01:34:05","price":19.6559,"volume":1,"bid":19.6461,"ask":19.6661}
{"timestamp":"2018-11-17 01:35:07","price":19.6441,"volume":20,"bid":19.6335,"ask":19.6533}
{"timestamp":"2018-11-17 01:35:43","price":19.5871,"volume":14,"bid":19.5769,"ask":19.5871}
{"timestamp":"2018-11-17 01:38:58","price":19.6668,"volume":1,"bid":19.6668,"ask":19.6769}
{"timestamp":"2018-11-17 01:40:50","price":19.6349,"volume":4,"bid":19.6257,"ask":19.6441}
{"timestamp":"2018-11-17 01:42:05","price":19.5838,"volume":22,"bid":19.5741,"ask":19.5939}
{"timestamp":"2018-11-17 01:42:21","price":19.6602,"volume":10,"bid":19.6499,"ask":19.6602}
{"timestamp":"2018-11-17 01:42:36","price":19.6559,"volume":6,"bid":19.6464,"ask":19.6666}
{"timestamp":"2018-11-17 01:44:04","price":19.5801,"volume":50,"bid":19.5801,"ask":19.5903}
{"timestamp":"2018-11-17 01:45:36","price":19.6233,"volume":44,"bid":19.6135,"ask":19.6233}
{"timestamp":"2018-11-17 01:47:22","price":19.6723,"volume":4,"bid":19.6623,"ask":19.6838}
{"timestamp":"2018-11-17 01:47:49","price":19.6666,"volume":50,"bid":19.6666,"ask":19.6764}
{"timestamp":"2018-11-17 01:50:50","price":19.6165,"volume":7,"bid":19.6068,"ask":19.626}
{"timestamp":"2018-11-17 01:50:50","price":19.6502,"volume":43,"bid":19.6398,"ask":19.6601}
{"timestamp":"2018-11-17 01:51:35","price":19.6552,"volume":5,"bid":19.6447,"ask":19.6552}
{"timestamp":"2018-11-17 01:52:40","price":19.6849,"volume":1,"bid":19.675,"ask":19.6954}
{"timestamp":"2018-11-17 01:54:35","price":19.6357,"volume":1,"bid":19.625,"ask":19.6463}
{"timestamp":"2018-11-17 01:54:45","price":19.6743,"volume":8,"bid":19.6648,"ask":19.6846}
{"timestamp":"2018-11-17 01:55:07","price":19.6436,"volume":7,"bid":19.6436,"ask":19.6527}
{"timestamp":"2018-11-17 01:57:11","price":19.6135,"volume":3,"bid":19.6036,"ask":19.6227}
{"timestamp":"2018-11-17 01:59:38","price":19.6267,"volume":12,"bid":19.6169,"ask":19.636}
{"timestamp":"2018-11-17 02:04:54","price":19.6264,"volume":1,"bid":19.6163,"ask":19.6264}
{"timestamp":"2018-11-17 02:05:09","price":19.7085,"volume":6,"bid":19.6984,"ask":19.7085}
{"timestamp":"2018-11-17 02:08:46","price":19.6747,"volume":1,"bid":19.6652,"ask":19.6847}
{"timestamp":"2018-11-17 02:10:06","price":19.6573,"volume":4,"bid":19.6476,"ask":19.6573}
{"timestamp":"2018-11-17 02:10:13","price":19.6734,"volume":7,"bid":19.6632,"ask":19.684}
{"timestamp":"2018-11-17 02:10:14","price":19.7158,"volume":33,"bid":19.7058,"ask":19.7255}
{"timestamp":"2018-11-17 02:12:17","price":19.7044,"volume":328,"bid":19.6944,"ask":19.7044}
{"timestamp":"2018-11-17 02:14:28","price":19.6928,"volume":1,"bid":19.6822,"ask":19.6928}
{"timestamp":"2018-11-17 02:14:29","price":19.6646,"volume":125,"bid":19.6542,"ask":19.6736}
{"timestamp":"2018-11-17 02:14:47","price":19.6806,"volume":1,"bid":19.6701,"ask":19.6902}
{"timestamp":"2018-11-17 02:19:00","price":19.7085,"volume":1132,"bid":19.697,"ask":19.7085}
{"timestamp":"2018-11-17 02:19:06","price":19.8062,"volume":15,"bid":19.7958,"ask":19.8062}
{"timestamp":"2018-11-17 02:19:56","price":19.7465,"volume":6,"bid":19.7361,"ask":19.7465}
{"timestamp":"2018-11-17 02:19:57","price":19.6875,"volume":161,"bid":19.6769,"ask":19.6973}
{"timestamp":"2018-11-17 02:21:40","price":19.7748,"volume":7,"bid":19.7748,"ask":19.7852}
{"timestamp":"2018-11-17 02:21:46","price":19.7097,"volume":5,"bid":19.7001,"ask":19.72}
{"timestamp":"2018-11-17 02:21:51","price":19.6875,"volume":5,"bid":19.6779,"ask":19.6875}
{"timestamp":"2018-11-17 02:23:41","price":19.775,"volume":1,"bid":19.7643,"ask":19.784}
{"timestamp":"2018-11-17 02:29:03","price":19.7577,"volume":1,"bid":19.7473,"ask":19.767}
{"timestamp":"2018-11-17 02:29:46","price":19.7124,"volume":591,"bid":19.7028,"ask":19.7234}
{"timestamp":"2018-11-17 02:30:06","price":19.7371,"volume":82,"bid":19.7272,"ask":19.7371}
{"timestamp":"2018-11-17 02:32:05","price":19.7278,"volume":1,"bid":19.718,"ask":19.737}
{"timestamp":"2018-11-17 02:37:43","price":19.7115,"volume":20,"bid":19.7021,"ask":19.7215}
{"timestamp":"2018-11-17 02:38:06","price":19.7472,"volume":198,"bid":19.7365,"ask":19.7571}
{"timestamp":"2018-11-17 02:38:42","price":19.7692,"volume":519,"bid":19.7584,"ask":19.7794}
{"timestamp":"2018-11-17 02:42:25","price":19.665,"volume":726,"bid":19.6545,"ask":19.6756}
{"timestamp":"2018-11-17 02:48:10","price":19.7745,"volume":1,"bid":19.7645,"ask":19.7745}
{"timestamp":"2018-11-17 02:54:22","price":19.7567,"volume":16,"bid":19.7464,"ask":19.7664}
{"timestamp":"2018-11-17 02:54:58","price":19.7875,"volume":1,"bid":19.7774,"ask":19.7973}
{"timestamp":"2018-11-17 02:56:49","price":19.7304,"volume":1,"bid":19.7304,"ask":19.7404}
{"timestamp":"2018-11-17 03:01:13","price":19.6886,"volume":164,"bid":19.6785,"ask":19.6976}
{"timestamp":"2018-11-17 03:04:39","price":19.76,"volume":226,"bid":19.7494,"ask":19.7693}
{"timestamp":"2018-11-17 03:04:39","price":19.7522,"volume":54,"bid":19.7416,"ask":19.7626}
{"timestamp":"2018-11-17 03:05:49","price":19.761,"volume":11,"bid":19.761,"ask":19.7716}
{"timestamp":"2018-11-17 03:06:07","price":19.7633,"volume":3,"bid":19.7533,"ask":19.7633}
{"timestamp":"2018-11-17 03:07:37","price":19.7475,"volume":164,"bid":19.7375,"ask":19.7573}
{"timestamp":"2018-11-17 03:12:08","price":19.7164,"volume":18,"bid":19.7069,"ask":19.7266}
{"timestamp":"2018-11-17 03:13:28","price":19.8228,"volume":197,"bid":19.8133,"ask":19.8326}
{"timestamp":"2018-11-17 03:16:23","price":19.7351,"volume":1,"bid":19.7243,"ask":19.7449}
{"timestamp":"2018-11-17 03:16:23","price":19.7186,"volume":39,"bid":19.7094,"ask":19.7186}
{"timestamp":"2018-11-17 03:16:43","price":19.7129,"volume":8,"bid":19.7026,"ask":19.7129}
{"timestamp":"2018-11-17 03:16:43","price":19.7097,"volume":34,"bid":19.7002,"ask":19.7203}
{"timestamp":"2018-11-17 03:18:27","price":19.7209,"volume":656,"bid":19.7107,"ask":19.7305}
{"timestamp":"2018-11-17 03:19:52","price":19.7562,"volume":820,"bid":19.7455,"ask":19.7666}
{"timestamp":"2018-11-17 03:19:58","price":19.6134,"volume":1,"bid":19.6035,"ask":19.6232}
{"timestamp":"2018-11-17 03:19:58","price":19.6733,"volume":164,"bid":19.6638,"ask":19.6831}
{"timestamp":"2018-11-17 03:20:01","price":19.7484,"volume":656,"bid":19.7382,"ask":19.7585}
{"timestamp":"2018-11-17 03:20:47","price":19.6743,"volume":7,"bid":19.6647,"ask":19.6838}
{"timestamp":"2018-11-17 03:20:53","price":19.7816,"volume":1028,"bid":19.7718,"ask":19.7911}
{"timestamp":"2018-11-17 03:21:08","price":19.711,"volume":656,"bid":19.7,"ask":19.7205}
{"timestamp":"2018-11-17 03:22:58","price":19.6379,"volume":14,"bid":19.6281,"ask":19.6482}
{"timestamp":"2018-11-17 03:25:46","price":19.6173,"volume":1,"bid":19.6075,"ask":19.6277}
{"timestamp":"2018-11-17 03:27:56","price":19.7245,"volume":343,"bid":19.7155,"ask":19.7348}
{"timestamp":"2018-11-17 03:28:17","price":19.7064,"volume":1,"bid":19.7064,"ask":19.7168}
{"timestamp":"2018-11-17 03:29:07","price":19.7241,"volume":1966,"bid":19.715,"ask":19.7339}
{"timestamp":"2018-11-17 03:29:11","price":19.6807,"volume":328,"bid":19.6709,"ask":19.6807}
{"timestamp":"2018-11-17 03:30:00","price":19.6475,"volume":23,"bid":19.637,"ask":19.6567}
{"timestamp":"2018-11-17 03:31:06","price":19.6193,"volume":62,"bid":19.6098,"ask":19.6193}
{"timestamp":"2018-11-17 03:33:13","price":19.6836,"volume":216,"bid":19.6744,"ask":19.6836}
{"timestamp":"2018-11-17 03:34:14","price":19.7056,"volume":164,"bid":19.6947,"ask":19.7163}
{"timestamp":"2018-11-17 03:38:08","price":19.7133,"volume":164,"bid":19.7133,"ask":19.7238}
{"timestamp":"2018-11-17 03:39:22","price":19.6445,"volume":50,"bid":19.6349,"ask":19.6445}
{"timestamp":"2018-11-17 03:46:31","price":19.6823,"volume":5,"bid":19.6721,"ask":19.6912}
{"timestamp":"2018-11-17 03:48:05","price":19.6216,"volume":1,"bid":19.6216,"ask":19.6322}
{"timestamp":"2018-11-17 03:49:15","price":19.6215,"volume":2,"bid":19.6114,"ask":19.6215}
{"timestamp":"2018-11-17 03:52:03","price":19.6641,"volume":28,"bid":19.6538,"ask":19.6742}
{"timestamp":"2018-11-17 03:54:09","price":19.6747,"volume":5,"bid":19.6649,"ask":19.685}
{"timestamp":"2018-11-17 03:56:04","price":19.7066,"volume":1,"bid":19.6964,"ask":19.7169}
{"timestamp":"2018-11-17 03:57:21","price":19.6153,"volume":1,"bid":19.606,"ask":19.6249}
{"timestamp":"2018-11-17 03:57:22","price":19.6824,"volume":1,"bid":19.6824,"ask":19.6914}
{"timestamp":"2018-11-17 04:00:26","price":19.6907,"volume":9,"bid":19.6815,"ask":19.7002}
{"timestamp":"2018-11-17 04:00:40","price":19.6949,"volume":1,"bid":19.6847,"ask":19.6949}
{"timestamp":"2018-11-17 04:03:23","price":19.6412,"volume":1,"bid":19.6316,"ask":19.6526}
{"timestamp":"2018-11-17 04:04:10","price":19.7089,"volume":4,"bid":19.7089,"ask":19.7189}
{"timestamp":"2018-11-17 04:05:55","price":19.7546,"volume":164,"bid":19.7442,"ask":19.7645}
{"timestamp":"2018-11-17 04:06:30","price":19.741,"volume":164,"bid":19.7308,"ask":19.7507}
{"timestamp":"2018-11-17 04:06:30","price":19.7797,"volume":536,"bid":19.7707,"ask":19.7797}
{"timestamp":"2018-11-17 04:07:21","price":19.7849,"volume":174,"bid":19.7849,"ask":19.7947}
{"timestamp":"2018-11-17 04:08:18","price":19.7928,"volume":4,"bid":19.7822,"ask":19.8029}
{"timestamp":"2018-11-17 04:09:36","price":19.7476,"volume":88,"bid":19.7476,"ask":19.7572}
{"timestamp":"2018-11-17 04:10:22","price":19.6462,"volume":1,"bid":19.6462,"ask":19.6574}
{"timestamp":"2018-11-17 04:11:23","price":19.7705,"volume":48,"bid":19.7705,"ask":19.7805}
{"timestamp":"2018-11-17 04:11:35","price":19.6928,"volume":1,"bid":19.6828,"ask":19.6928}
{"timestamp":"2018-11-17 04:13:30","price":19.7376,"volume":1,"bid":19.7276,"ask":19.7472}
{"timestamp":"2018-11-17 04:13:34","price":19.7559,"volume":1,"bid":19.7462,"ask":19.7665}
{"timestamp":"2018-11-17 04:14:10","price":19.6957,"volume":74,"bid":19.6957,"ask":19.7054}
{"timestamp":"2018-11-17 04:16:10","price":19.6466,"volume":32,"bid":19.6361,"ask":19.6466}
{"timestamp":"2018-11-17 04:16:42","price":19.6944,"volume":33,"bid":19.6841,"ask":19.6944}
{"timestamp":"2018-11-17 04:20:10","price":19.7867,"volume":5,"bid":19.7762,"ask":19.7964}
{"timestamp":"2018-11-17 04:22:20","price":19.7049,"volume":1315,"bid":19.6949,"ask":19.7049}
{"timestamp":"2018-11-17 04:23:55","price":19.6686,"volume":24,"bid":19.6583,"ask":19.6785}
{"timestamp":"2018-11-17 04:26:02","price":19.7121,"volume":76,"bid":19.7121,"ask":19.7221}
{"timestamp":"2018-11-17 04:26:58","price":19.7347,"volume":1,"bid":19.7246,"ask":19.7347}
{"timestamp":"2018-11-17 04:27:09","price":19.7182,"volume":123,"bid":19.7182,"ask":19.728}
{"timestamp":"2018-11-17 04:27:10","price":19.6872,"volume":6,"bid":19.6872,"ask":19.6971}
{"timestamp":"2018-11-17 04:32:05","price":19.7058,"volume":164,"bid":19.696,"ask":19.7159}
{"timestamp":"2018-11-17 04:33:17","price":19.7074,"volume":1,"bid":19.7074,"ask":19.7174}
{"timestamp":"2018-11-17 04:33:44","price":19.6641,"volume":61,"bid":19.6549,"ask":19.6741}
{"timestamp":"2018-11-17 04:33:59","price":19.623,"volume":30,"bid":19.6124,"ask":19.6334}
{"timestamp":"2018-11-17 04:34:10","price":19.729,"volume":198,"bid":19.7183,"ask":19.7398}
{"timestamp":"2018-11-17 04:34:19","price":19.6708,"volume":11,"bid":19.6596,"ask":19.681}
{"timestamp":"2018-11-17 04:35:13","price":19.7272,"volume":656,"bid":19.7171,"ask":19.7272}
{"timestamp":"2018-11-17 04:35:13","price":19.7834,"volume":798,"bid":19.7732,"ask":19.7939}
{"timestamp":"2018-11-17 04:35:26","price":19.7337,"volume":3,"bid":19.7225,"ask":19.7442}
{"timestamp":"2018-11-17 04:36:56","price":19.7037,"volume":16,"bid":19.6936,"ask":19.7137}
{"timestamp":"2018-11-17 04:38:06","price":19.7467,"volume":3,"bid":19.7467,"ask":19.7572}
{"timestamp":"2018-11-17 04:39:36","price":19.7618,"volume":116,"bid":19.752,"ask":19.7618}
{"timestamp":"2018-11-17 04:39:39","price":19.7442,"volume":90,"bid":19.7337,"ask":19.7548}
{"timestamp":"2018-11-17 04:40:27","price":19.7021,"volume":3,"bid":19.7021,"ask":19.7123}
{"timestamp":"2018-11-17 04:40:31","price":19.732,"volume":17,"bid":19.732,"ask":19.7419}
{"timestamp":"2018-11-17 04:42:11","price":19.6799,"volume":58,"bid":19.67,"ask":19.6799}
{"timestamp":"2018-11-17 04:43:35","price":19.6546,"volume":164,"bid":19.6546,"ask":19.6645}
{"timestamp":"2018-11-17 04:46:11","price":19.623,"volume":1,"bid":19.6128,"ask":19.623}
{"timestamp":"2018-11-17 04:47:24","price":19.6224,"volume":196,"bid":19.6224,"ask":19.6323}
{"timestamp":"2018-11-17 04:50:11","price":19.7366,"volume":50,"bid":19.7266,"ask":19.7465}
{"timestamp":"2018-11-17 04:50:56","price":19.6182,"volume":50,"bid":19.608,"ask":19.6182}
{"timestamp":"2018-11-17 04:51:15","price":19.6297,"volume":50,"bid":19.6297,"ask":19.6394}
{"timestamp":"2018-11-17 04:51:43","price":19.7047,"volume":54,"bid":19.6958,"ask":19.7135}
{"timestamp":"2018-11-17 04:52:12","price":19.6326,"volume":49,"bid":19.6326,"ask":19.6427}
{"timestamp":"2018-11-17 04:52:20","price":19.6496,"volume":50,"bid":19.6496,"ask":19.6597}
{"timestamp":"2018-11-17 04:53:45","price":19.6842,"volume":50,"bid":19.6842,"ask":19.694}
{"timestamp":"2018-11-17 04:54:12","price":19.7028,"volume":388,"bid":19.7028,"ask":19.7127}
{"timestamp":"2018-11-17 04:54:17","price":19.7563,"volume":1,"bid":19.7465,"ask":19.7563}
{"timestamp":"2018-11-17 04:54:23","price":19.6548,"volume":1,"bid":19.6438,"ask":19.6548}
{"timestamp":"2018-11-17 04:54:30","price":19.6954,"volume":1,"bid":19.6954,"ask":19.7048}
{"timestamp":"2018-11-17 04:55:02","price":19.7054,"volume":50,"bid":19.7054,"ask":19.7164}
{"timestamp":"2018-11-17 04:55:10","price":19.6928,"volume":1,"bid":19.6822,"ask":19.6928}
{"timestamp":"2018-11-17 04:55:28","price":19.6848,"volume":50,"bid":19.6848,"ask":19.695}
{"timestamp":"2018-11-17 04:55:35","price":19.7327,"volume":50,"bid":19.7327,"ask":19.7432}
{"timestamp":"2018-11-17 04:56:06","price":19.6972,"volume":1,"bid":19.6877,"ask":19.7072}
{"timestamp":"2018-11-17 04:57:22","price":19.6545,"volume":164,"bid":19.6441,"ask":19.6642}
{"timestamp":"2018-11-17 04:57:31","price":19.6701,"volume":50,"bid":19.6602,"ask":19.6807}
{"timestamp":"2018-11-17 04:58:11","price":19.6593,"volume":17,"bid":19.6593,"ask":19.6694}
{"timestamp":"2018-11-17 04:58:38","price":19.6846,"volume":398,"bid":19.6846,"ask":19.6944}
{"timestamp":"2018-11-17 04:58:52","price":19.6008,"volume":1,"bid":19.5912,"ask":19.6106}
{"timestamp":"2018-11-17 05:00:26","price":19.6766,"volume":11,"bid":19.6655,"ask":19.6766}
{"timestamp":"2018-11-17 05:01:55","price":19.6686,"volume":161,"bid":19.6686,"ask":19.6783}
{"timestamp":"2018-11-17 05:02:01","price":19.6779,"volume":50,"bid":19.6779,"ask":19.6873}
{"timestamp":"2018-11-17 05:02:16","price":19.7143,"volume":1,"bid":19.7143,"ask":19.7243}
{"timestamp":"2018-11-17 05:02:27","price":19.6853,"volume":50,"bid":19.6754,"ask":19.6954}
{"timestamp":"2018-11-17 05:02:55","price":19.7042,"volume":161,"bid":19.7042,"ask":19.7146}
{"timestamp":"2018-11-17 05:03:17","price":19.716,"volume":1,"bid":19.706,"ask":19.7254}
{"timestamp":"2018-11-17 05:03:49","price":19.669,"volume":50,"bid":19.6592,"ask":19.669}
{"timestamp":"2018-11-17 05:04:18","price":19.7044,"volume":50,"bid":19.6939,"ask":19.7148}
{"timestamp":"2018-11-17 05:04:53","price":19.7098,"volume":1,"bid":19.6998,"ask":19.7199}
{"timestamp":"2018-11-17 05:06:41","price":19.7263,"volume":10,"bid":19.7164,"ask":19.7364}
{"timestamp":"2018-11-17 05:07:47","price":19.7103,"volume":3,"bid":19.7005,"ask":19.7216}
{"timestamp":"2018-11-17 05:08:24","price":19.7562,"volume":49,"bid":19.7463,"ask":19.7655}
{"timestamp":"2018-11-17 05:09:11","price":19.6931,"volume":205,"bid":19.6831,"ask":19.6931}
{"timestamp":"2018-11-17 05:09:59","price":19.7164,"volume":3,"bid":19.706,"ask":19.7164}
{"timestamp":"2018-11-17 05:10:05","price":19.6919,"volume":49,"bid":19.6814,"ask":19.7018}
{"timestamp":"2018-11-17 05:10:37","price":19.7957,"volume":49,"bid":19.7865,"ask":19.8053}
{"timestamp":"2018-11-17 05:11:17","price":19.6749,"volume":33,"bid":19.6749,"ask":19.6851}
{"timestamp":"2018-11-17 05:13:49","price":19.69,"volume":22,"bid":19.6797,"ask":19.699}
{"timestamp":"2018-11-17 05:13:52","price":19.6999,"volume":1,"bid":19.6898,"ask":19.7104}
{"timestamp":"2018-11-17 05:19:38","price":19.7348,"volume":165,"bid":19.724,"ask":19.7434}
{"timestamp":"2018-11-17 05:19:41","price":19.7417,"volume":7,"bid":19.7309,"ask":19.7515}
{"timestamp":"2018-11-17 05:19:41","price":19.7196,"volume":103,"bid":19.7101,"ask":19.7196}
{"timestamp":"2018-11-17 05:21:36","price":19.7562,"volume":6,"bid":19.7462,"ask":19.7562}
{"timestamp":"2018-11-17 05:23:10","price":19.6777,"volume":15,"bid":19.6777,"ask":19.687}
{"timestamp":"2018-11-17 05:23:15","price":19.7435,"volume":24,"bid":19.7325,"ask":19.7435}
{"timestamp":"2018-11-17 05:23:28","price":19.6401,"volume":1,"bid":19.6401,"ask":19.6499}
{"timestamp":"2018-11-17 05:23:55","price":19.7076,"volume":29,"bid":19.6981,"ask":19.7076}
{"timestamp":"2018-11-17 05:26:15","price":19.7072,"volume":96,"bid":19.6974,"ask":19.7169}
{"timestamp":"2018-11-17 05:27:23","price":19.7318,"volume":1,"bid":19.7215,"ask":19.7424}
{"timestamp":"2018-11-17 05:27:46","price":19.6782,"volume":26,"bid":19.6782,"ask":19.6881}
{"timestamp":"2018-11-17 05:28:08","price":19.6833,"volume":15,"bid":19.673,"ask":19.6833}
{"timestamp":"2018-11-17 05:29:09","price":19.7394,"volume":15,"bid":19.7295,"ask":19.7492}
{"timestamp":"2018-11-17 05:29:28","price":19.7706,"volume":42,"bid":19.7612,"ask":19.7809}
{"timestamp":"2018-11-17 05:29:34","price":19.7216,"volume":1,"bid":19.7216,"ask":19.7317}
{"timestamp":"2018-11-17 05:29:35","price":19.736,"volume":13,"bid":19.736,"ask":19.7464}
{"timestamp":"2018-11-17 05:29:42","price":19.7232,"volume":28,"bid":19.7129,"ask":19.7331}
{"timestamp":"2018-11-17 05:30:10","price":19.7185,"volume":15,"bid":19.7092,"ask":19.729}
{"timestamp":"2018-11-17 05:30:18","price":19.69,"volume":15,"bid":19.6798,"ask":19.6993}
{"timestamp":"2018-11-17 05:30:24","price":19.6933,"volume":14,"bid":19.6824,"ask":19.7039}
{"timestamp":"2018-11-17 05:30:41","price":19.6646,"volume":29,"bid":19.6646,"ask":19.6744}
{"timestamp":"2018-11-17 05:30:45","price":19.6766,"volume":67,"bid":19.6669,"ask":19.6876}
{"timestamp":"2018-11-17 05:30:49","price":19.7492,"volume":15,"bid":19.7398,"ask":19.7591}
{"timestamp":"2018-11-17 05:32:24","price":19.7247,"volume":15,"bid":19.7247,"ask":19.7355}
{"timestamp":"2018-11-17 05:32:45","price":19.7152,"volume":15,"bid":19.7055,"ask":19.7253}
{"timestamp":"2018-11-17 05:32:59","price":19.7464,"volume":15,"bid":19.7364,"ask":19.7464}
{"timestamp":"2018-11-17 05:33:10","price":19.6881,"volume":359,"bid":19.6781,"ask":19.6996}
{"timestamp":"2018-11-17 05:33:40","price":19.6762,"volume":14,"bid":19.666,"ask":19.6867}
{"timestamp":"2018-11-17 05:36:36","price":19.7054,"volume":15,"bid":19.6958,"ask":19.7054}
{"timestamp":"2018-11-17 05:36:57","price":19.737,"volume":2,"bid":19.7275,"ask":19.746}
{"timestamp":"2018-11-17 05:41:28","price":19.686,"volume":1,"bid":19.676,"ask":19.686}
{"timestamp":"2018-11-17 05:48:10","price":19.7212,"volume":1,"bid":19.7112,"ask":19.7306}
{"timestamp":"2018-11-17 05:53:43","price":19.7351,"volume":41,"bid":19.7249,"ask":19.7438}
{"timestamp":"2018-11-17 05:57:45","price":19.7157,"volume":9,"bid":19.7157,"ask":19.7259}
{"timestamp":"2018-11-17 05:58:13","price":19.6831,"volume":62,"bid":19.673,"ask":19.6934}
{"timestamp":"2018-11-17 06:01:34","price":19.6836,"volume":11,"bid":19.6743,"ask":19.6938}
{"timestamp":"2018-11-17 06:01:34","price":19.7354,"volume":1,"bid":19.7259,"ask":19.7456}
{"timestamp":"2018-11-17 06:02:08","price":19.6585,"volume":4,"bid":19.6479,"ask":19.668}
{"timestamp":"2018-11-17 06:03:01","price":19.7543,"volume":72,"bid":19.7437,"ask":19.7543}
{"timestamp":"2018-11-17 06:04:20","price":19.6559,"volume":3,"bid":19.6559,"ask":19.6654}
{"timestamp":"2018-11-17 06:04:39","price":19.6561,"volume":49,"bid":19.6467,"ask":19.6659}
{"timestamp":"2018-11-17 06:05:05","price":19.6745,"volume":1,"bid":19.6645,"ask":19.6847}
{"timestamp":"2018-11-17 06:06:14","price":19.6916,"volume":10,"bid":19.6916,"ask":19.7009}
{"timestamp":"2018-11-17 06:06:31","price":19.6807,"volume":12,"bid":19.6702,"ask":19.6907}
{"timestamp":"2018-11-17 06:12:14","price":19.6545,"volume":130,"bid":19.6451,"ask":19.6647}
{"timestamp":"2018-11-17 06:13:43","price":19.7316,"volume":31,"bid":19.7209,"ask":19.7414}
{"timestamp":"2018-11-17 06:14:14","price":19.728,"volume":471,"bid":19.7179,"ask":19.728}
{"timestamp":"2018-11-17 06:15:22","price":19.649,"volume":1,"bid":19.6395,"ask":19.649}
{"timestamp":"2018-11-17 06:19:41","price":19.5653,"volume":46,"bid":19.5556,"ask":19.5653}
{"timestamp":"2018-11-17 06:23:29","price":19.6114,"volume":1,"bid":19.6005,"ask":19.6114}
{"timestamp":"2018-11-17 06:24:23","price":19.7334,"volume":1,"bid":19.7234,"ask":19.7434}
{"timestamp":"2018-11-17 06:26:02","price":19.687,"volume":9,"bid":19.6766,"ask":19.6964}
{"timestamp":"2018-11-17 06:28:28","price":19.6788,"volume":4,"bid":19.6693,"ask":19.6896}
{"timestamp":"2018-11-17 06:28:56","price":19.7512,"volume":90,"bid":19.7512,"ask":19.7617}
{"timestamp":"2018-11-17 06:30:17","price":19.6788,"volume":1,"bid":19.6676,"ask":19.6888}
{"timestamp":"2018-11-17 06:33:21","price":19.6634,"volume":5,"bid":19.6634,"ask":19.6741}
{"timestamp":"2018-11-17 06:33:21","price":19.6493,"volume":14,"bid":19.6392,"ask":19.6598}
{"timestamp":"2018-11-17 06:34:22","price":19.6614,"volume":1,"bid":19.6511,"ask":19.671}
{"timestamp":"2018-11-17 06:34:29","price":19.608,"volume":1,"bid":19.5984,"ask":19.608}
{"timestamp":"2018-11-17 06:35:14","price":19.7241,"volume":6,"bid":19.7241,"ask":19.7335}
{"timestamp":"2018-11-17 06:36:15","price":19.6399,"volume":3,"bid":19.6399,"ask":19.6496}
{"timestamp":"2018-11-17 06:38:15","price":19.6811,"volume":66,"bid":19.6811,"ask":19.6907}
{"timestamp":"2018-11-17 06:40:15","price":19.6714,"volume":131,"bid":19.662,"ask":19.6812}
{"timestamp":"2018-11-17 06:40:22","price":19.6357,"volume":1,"bid":19.6265,"ask":19.6465}
{"timestamp":"2018-11-17 06:40:54","price":19.6592,"volume":22,"bid":19.6493,"ask":19.6592}
{"timestamp":"2018-11-17 06:45:33","price":19.641,"volume":1,"bid":19.6311,"ask":19.6514}
{"timestamp":"2018-11-17 06:49:07","price":19.7318,"volume":6,"bid":19.721,"ask":19.7414}
{"timestamp":"2018-11-17 06:49:41","price":19.6491,"volume":1,"bid":19.6395,"ask":19.6491}
{"timestamp":"2018-11-17 06:52:17","price":19.7126,"volume":328,"bid":19.7029,"ask":19.7227}
{"timestamp":"2018-11-17 06:52:22","price":19.7415,"volume":1,"bid":19.7307,"ask":19.7518}
{"timestamp":"2018-11-17 06:57:39","price":19.6983,"volume":164,"bid":19.6881,"ask":19.6983}
{"timestamp":"2018-11-17 06:58:01","price":19.7438,"volume":164,"bid":19.7338,"ask":19.7539}
{"timestamp":"2018-11-17 06:58:15","price":19.6289,"volume":59,"bid":19.6195,"ask":19.6388}
{"timestamp":"2018-11-17 06:58:53","price":19.6595,"volume":1,"bid":19.6497,"ask":19.6595}
{"timestamp":"2018-11-17 07:04:18","price":19.7731,"volume":23,"bid":19.7633,"ask":19.7731}
{"timestamp":"2018-11-17 07:04:51","price":19.6275,"volume":164,"bid":19.6179,"ask":19.6275}
{"timestamp":"2018-11-17 07:06:10","price":19.7281,"volume":14,"bid":19.7185,"ask":19.7382}
{"timestamp":"2018-11-17 07:12:14","price":19.7131,"volume":33,"bid":19.7027,"ask":19.723}
{"timestamp":"2018-11-17 07:12:17","price":19.7146,"volume":16,"bid":19.7049,"ask":19.7254}
{"timestamp":"2018-11-17 07:13:28","price":19.6294,"volume":1,"bid":19.6204,"ask":19.6391}
{"timestamp":"2018-11-17 07:14:16","price":19.7681,"volume":1,"bid":19.7578,"ask":19.7785}
{"timestamp":"2018-11-17 07:18:20","price":19.6984,"volume":2,"bid":19.6881,"ask":19.7081}
{"timestamp":"2018-11-17 07:21:03","price":19.6673,"volume":21,"bid":19.6673,"ask":19.6773}
{"timestamp":"2018-11-17 07:22:28","price":19.6847,"volume":1,"bid":19.6746,"ask":19.6847}
{"timestamp":"2018-11-17 07:23:19","price":19.6727,"volume":5,"bid":19.6635,"ask":19.683}
{"timestamp":"2018-11-17 07:23:43","price":19.6185,"volume":85,"bid":19.6185,"ask":19.6289}
{"timestamp":"2018-11-17 07:27:10","price":19.671,"volume":10,"bid":19.671,"ask":19.6816}
{"timestamp":"2018-11-17 07:30:04","price":19.6792,"volume":13,"bid":19.6792,"ask":19.6902}
{"timestamp":"2018-11-17 07:30:08","price":19.6248,"volume":7,"bid":19.6148,"ask":19.6347}
{"timestamp":"2018-11-17 07:31:49","price":19.6744,"volume":157,"bid":19.6744,"ask":19.6848}
{"timestamp":"2018-11-17 07:31:58","price":19.6836,"volume":1,"bid":19.6836,"ask":19.6934}
{"timestamp":"2018-11-17 07:32:10","price":19.6894,"volume":111,"bid":19.6797,"ask":19.6894}
{"timestamp":"2018-11-17 07:34:39","price":19.6633,"volume":68,"bid":19.6633,"ask":19.6743}
{"timestamp":"2018-11-17 07:34:58","price":19.6462,"volume":644,"bid":19.6367,"ask":19.6462}
{"timestamp":"2018-11-17 07:38:47","price":19.6808,"volume":1,"bid":19.6719,"ask":19.6909}
{"timestamp":"2018-11-17 07:40:17","price":19.6365,"volume":44,"bid":19.6365,"ask":19.6465}
{"timestamp":"2018-11-17 07:42:09","price":19.6579,"volume":7,"bid":19.648,"ask":19.6681}
{"timestamp":"2018-11-17 07:42:46","price":19.5656,"volume":10,"bid":19.5562,"ask":19.5765}
{"timestamp":"2018-11-17 07:44:23","price":19.6249,"volume":1,"bid":19.615,"ask":19.6249}
{"timestamp":"2018-11-17 07:44:55","price":19.6367,"volume":36,"bid":19.6271,"ask":19.6367}
{"timestamp":"2018-11-17 07:44:58","price":19.6773,"volume":5,"bid":19.6669,"ask":19.6863}
{"timestamp":"2018-11-17 07:44:59","price":19.6799,"volume":35,"bid":19.6799,"ask":19.69}
{"timestamp":"2018-11-17 07:45:02","price":19.7256,"volume":44,"bid":19.7256,"ask":19.7349}
{"timestamp":"2018-11-17 07:45:09","price":19.7438,"volume":45,"bid":19.7329,"ask":19.7534}
{"timestamp":"2018-11-17 07:45:14","price":19.6447,"volume":6,"bid":19.6447,"ask":19.6547}
{"timestamp":"2018-11-17 07:46:17","price":19.6794,"volume":9,"bid":19.6794,"ask":19.6895}
{"timestamp":"2018-11-17 07:47:32","price":19.6889,"volume":25,"bid":19.6889,"ask":19.6993}
{"timestamp":"2018-11-17 07:50:28","price":19.6906,"volume":1,"bid":19.6906,"ask":19.7009}
{"timestamp":"2018-11-17 07:50:58","price":19.6689,"volume":45,"bid":19.6588,"ask":19.6794}
{"timestamp":"2018-11-17 07:52:14","price":19.586,"volume":12,"bid":19.586,"ask":19.5955}
{"timestamp":"2018-11-17 07:52:17","price":19.648,"volume":42,"bid":19.6375,"ask":19.6581}
{"timestamp":"2018-11-17 07:52:17","price":19.6986,"volume":13,"bid":19.6986,"ask":19.7081}
{"timestamp":"2018-11-17 07:55:56","price":19.6179,"volume":12,"bid":19.6074,"ask":19.6276}
{"timestamp":"2018-11-17 08:00:12","price":19.6798,"volume":7,"bid":19.6798,"ask":19.6892}
{"timestamp":"2018-11-17 08:01:20","price":19.6678,"volume":411,"bid":19.6678,"ask":19.6778}
{"timestamp":"2018-11-17 08:02:28","price":19.7054,"volume":4,"bid":19.6956,"ask":19.7159}
{"timestamp":"2018-11-17 08:04:18","price":19.6658,"volume":175,"bid":19.6557,"ask":19.6766}
{"timestamp":"2018-11-17 08:05:22","price":19.667,"volume":1,"bid":19.657,"ask":19.6773}
{"timestamp":"2018-11-17 08:06:47","price":19.6103,"volume":4,"bid":19.5999,"ask":19.6103}
{"timestamp":"2018-11-17 08:06:59","price":19.5884,"volume":1,"bid":19.5784,"ask":19.5989}
{"timestamp":"2018-11-17 08:07:05","price":19.6416,"volume":1,"bid":19.6321,"ask":19.6518}
{"timestamp":"2018-11-17 08:07:10","price":19.6468,"volume":1,"bid":19.6468,"ask":19.6581}
{"timestamp":"2018-11-17 08:07:18","price":19.6135,"volume":2,"bid":19.6041,"ask":19.6135}
{"timestamp":"2018-11-17 08:08:03","price":19.6475,"volume":10,"bid":19.6377,"ask":19.6576}
{"timestamp":"2018-11-17 08:08:11","price":19.666,"volume":1,"bid":19.666,"ask":19.6753}
{"timestamp":"2018-11-17 08:08:41","price":19.5859,"volume":1,"bid":19.5752,"ask":19.5859}
{"timestamp":"2018-11-17 08:13:37","price":19.6354,"volume":328,"bid":19.6249,"ask":19.6454}
{"timestamp":"2018-11-17 08:14:05","price":19.6221,"volume":2,"bid":19.6123,"ask":19.6221}
{"timestamp":"2018-11-17 08:14:18","price":19.6899,"volume":3,"bid":19.6797,"ask":19.6899}
{"timestamp":"2018-11-17 08:15:15","price":19.6578,"volume":1,"bid":19.648,"ask":19.6578}
{"timestamp":"2018-11-17 08:16:06","price":19.6612,"volume":33,"bid":19.6612,"ask":19.6708}
{"timestamp":"2018-11-17 08:17:32","price":19.6333,"volume":7,"bid":19.6237,"ask":19.6434}
{"timestamp":"2018-11-17 08:18:22","price":19.697,"volume":347,"bid":19.697,"ask":19.707}
{"timestamp":"2018-11-17 08:20:05","price":19.5959,"volume":1,"bid":19.5862,"ask":19.6061}
{"timestamp":"2018-11-17 08:20:24","price":19.6012,"volume":52,"bid":19.6012,"ask":19.6108}
{"timestamp":"2018-11-17 08:20:25","price":19.6821,"volume":1547,"bid":19.6723,"ask":19.6821}
{"timestamp":"2018-11-17 08:20:25","price":19.5936,"volume":7,"bid":19.5837,"ask":19.5936}
{"timestamp":"2018-11-17 08:20:26","price":19.569,"volume":122,"bid":19.569,"ask":19.5782}
{"timestamp":"2018-11-17 08:20:27","price":19.5983,"volume":7,"bid":19.5983,"ask":19.6083}
{"timestamp":"2018-11-17 08:20:57","price":19.606,"volume":26,"bid":19.5951,"ask":19.6157}
{"timestamp":"2018-11-17 08:21:10","price":19.5883,"volume":1,"bid":19.5782,"ask":19.5883}
{"timestamp":"2018-11-17 08:22:02","price":19.6044,"volume":1,"bid":19.6044,"ask":19.6142}
{"timestamp":"2018-11-17 08:22:18","price":19.6262,"volume":46,"bid":19.6165,"ask":19.6372}
{"timestamp":"2018-11-17 08:22:18","price":19.5876,"volume":1,"bid":19.5772,"ask":19.597}
{"timestamp":"2018-11-17 08:22:38","price":19.5578,"volume":14,"bid":19.5485,"ask":19.5672}
{"timestamp":"2018-11-17 08:23:11","price":19.6145,"volume":1,"bid":19.6048,"ask":19.6145}
{"timestamp":"2018-11-17 08:23:13","price":19.6461,"volume":8,"bid":19.6354,"ask":19.6557}
{"timestamp":"2018-11-17 08:23:20","price":19.5768,"volume":1054,"bid":19.5674,"ask":19.5866}
{"timestamp":"2018-11-17 08:23:31","price":19.5519,"volume":180,"bid":19.5519,"ask":19.5618}
{"timestamp":"2018-11-17 08:25:11","price":19.6084,"volume":322,"bid":19.6084,"ask":19.6184}
{"timestamp":"2018-11-17 08:26:52","price":19.5871,"volume":23,"bid":19.5768,"ask":19.597}
{"timestamp":"2018-11-17 08:27:04","price":19.6029,"volume":3,"bid":19.5924,"ask":19.6029}
{"timestamp":"2018-11-17 08:28:57","price":19.6081,"volume":2,"bid":19.5976,"ask":19.6179}
{"timestamp":"2018-11-17 08:30:10","price":19.6149,"volume":1,"bid":19.6053,"ask":19.6254}
{"timestamp":"2018-11-17 08:31:05","price":19.5391,"volume":1,"bid":19.5281,"ask":19.5492}
{"timestamp":"2018-11-17 08:31:47","price":19.5793,"volume":29,"bid":19.5699,"ask":19.5793}
{"timestamp":"2018-11-17 08:34:23","price":19.5488,"volume":1,"bid":19.5391,"ask":19.5488}
{"timestamp":"2018-11-17 08:37:54","price":19.6193,"volume":18,"bid":19.6088,"ask":19.6297}
{"timestamp":"2018-11-17 08:38:36","price":19.5414,"volume":227,"bid":19.5313,"ask":19.5517}
{"timestamp":"2018-11-17 08:40:08","price":19.6115,"volume":656,"bid":19.6115,"ask":19.6211}
{"timestamp":"2018-11-17 08:41:20","price":19.673,"volume":193,"bid":19.6621,"ask":19.673}
{"timestamp":"2018-11-17 08:45:11","price":19.6216,"volume":1,"bid":19.611,"ask":19.6307}
{"timestamp":"2018-11-17 08:45:13","price":19.5702,"volume":18,"bid":19.5602,"ask":19.5807}
{"timestamp":"2018-11-17 08:45:17","price":19.5822,"volume":1,"bid":19.5719,"ask":19.5822}
{"timestamp":"2018-11-17 08:47:35","price":19.5585,"volume":17,"bid":19.5487,"ask":19.5689}
{"timestamp":"2018-11-17 08:50:19","price":19.5973,"volume":16,"bid":19.5973,"ask":19.6064}
{"timestamp":"2018-11-17 08:54:19","price":19.627,"volume":3,"bid":19.627,"ask":19.6372}
{"timestamp":"2018-11-17 08:58:18","price":19.627,"volume":117,"bid":19.627,"ask":19.6369}
{"timestamp":"2018-11-17 08:58:22","price":19.5687,"volume":1,"bid":19.5585,"ask":19.5777}
{"timestamp":"2018-11-17 09:01:10","price":19.5898,"volume":1,"bid":19.5796,"ask":19.5994}
{"timestamp":"2018-11-17 09:02:19","price":19.6088,"volume":654,"bid":19.6088,"ask":19.6187}
{"timestamp":"2018-11-17 09:04:19","price":19.6199,"volume":9,"bid":19.6102,"ask":19.63}
{"timestamp":"2018-11-17 09:12:23","price":19.6035,"volume":1,"bid":19.6035,"ask":19.6137}
{"timestamp":"2018-11-17 09:16:58","price":19.6427,"volume":18,"bid":19.6334,"ask":19.6427}
{"timestamp":"2018-11-17 09:20:09","price":19.5747,"volume":10,"bid":19.5651,"ask":19.5851}
{"timestamp":"2018-11-17 09:21:27","price":19.5977,"volume":328,"bid":19.5977,"ask":19.6066}
{"timestamp":"2018-11-17 09:23:46","price":19.6233,"volume":1312,"bid":19.6233,"ask":19.6328}
{"timestamp":"2018-11-17 09:25:19","price":19.6141,"volume":125,"bid":19.6045,"ask":19.6247}
{"timestamp":"2018-11-17 09:25:30","price":19.5489,"volume":742,"bid":19.5389,"ask":19.5589}
{"timestamp":"2018-11-17 09:26:55","price":19.6124,"volume":106,"bid":19.6029,"ask":19.6225}
{"timestamp":"2018-11-17 09:28:19","price":19.6101,"volume":820,"bid":19.5996,"ask":19.6195}
{"timestamp":"2018-11-17 09:30:24","price":19.6274,"volume":4,"bid":19.6274,"ask":19.6374}
{"timestamp":"2018-11-17 09:33:01","price":19.6164,"volume":1,"bid":19.6164,"ask":19.6252}
{"timestamp":"2018-11-17 09:34:05","price":19.5842,"volume":279,"bid":19.574,"ask":19.5949}
{"timestamp":"2018-11-17 09:36:29","price":19.67,"volume":1,"bid":19.67,"ask":19.6803}
{"timestamp":"2018-11-17 09:41:17","price":19.6496,"volume":1,"bid":19.6393,"ask":19.6496}
{"timestamp":"2018-11-17 09:42:20","price":19.6292,"volume":2,"bid":19.6187,"ask":19.6292}
{"timestamp":"2018-11-17 09:42:30","price":19.5915,"volume":10,"bid":19.5814,"ask":19.5915}
{"timestamp":"2018-11-17 09:42:40","price":19.6441,"volume":198,"bid":19.6344,"ask":19.6535}
{"timestamp":"2018-11-17 09:43:51","price":19.582,"volume":1,"bid":19.5721,"ask":19.5921}
{"timestamp":"2018-11-17 09:43:54","price":19.6252,"volume":7,"bid":19.6157,"ask":19.6356}
{"timestamp":"2018-11-17 09:43:54","price":19.577,"volume":217,"bid":19.5672,"ask":19.577}
{"timestamp":"2018-11-17 09:44:23","price":19.6605,"volume":1,"bid":19.6504,"ask":19.6704}
{"timestamp":"2018-11-17 09:49:32","price":19.5829,"volume":765,"bid":19.5729,"ask":19.5829}
{"timestamp":"2018-11-17 09:53:16","price":19.6274,"volume":1,"bid":19.6177,"ask":19.637}
{"timestamp":"2018-11-17 09:54:11","price":19.6429,"volume":5,"bid":19.6329,"ask":19.654}
{"timestamp":"2018-11-17 09:56:20","price":19.7048,"volume":10,"bid":19.6951,"ask":19.7048}
{"timestamp":"2018-11-17 10:00:20","price":19.7343,"volume":1,"bid":19.7233,"ask":19.7343}
{"timestamp":"2018-11-17 10:00:20","price":19.6274,"volume":13,"bid":19.6163,"ask":19.6371}
{"timestamp":"2018-11-17 10:00:20","price":19.6489,"volume":7,"bid":19.639,"ask":19.6489}
{"timestamp":"2018-11-17 10:02:01","price":19.6499,"volume":7,"bid":19.6395,"ask":19.6592}
{"timestamp":"2018-11-17 10:06:20","price":19.6384,"volume":2,"bid":19.6281,"ask":19.6483}
{"timestamp":"2018-11-17 10:08:16","price":19.6463,"volume":1,"bid":19.6362,"ask":19.6563}
{"timestamp":"2018-11-17 10:08:36","price":19.6096,"volume":232,"bid":19.599,"ask":19.6096}
{"timestamp":"2018-11-17 10:08:58","price":19.5971,"volume":1,"bid":19.587,"ask":19.6069}
{"timestamp":"2018-11-17 10:10:16","price":19.6468,"volume":1,"bid":19.6369,"ask":19.6569}
{"timestamp":"2018-11-17 10:15:45","price":19.5991,"volume":4,"bid":19.5891,"ask":19.6083}
{"timestamp":"2018-11-17 10:15:46","price":19.6298,"volume":1,"bid":19.6208,"ask":19.6407}
{"timestamp":"2018-11-17 10:22:21","price":19.6037,"volume":18,"bid":19.6037,"ask":19.6136}
{"timestamp":"2018-11-17 10:24:21","price":19.6775,"volume":390,"bid":19.6681,"ask":19.6882}
{"timestamp":"2018-11-17 10:25:06","price":19.6205,"volume":7,"bid":19.6111,"ask":19.6313}
{"timestamp":"2018-11-17 10:27:03","price":19.6127,"volume":251,"bid":19.6028,"ask":19.6227}
{"timestamp":"2018-11-17 10:27:41","price":19.6401,"volume":4,"bid":19.6401,"ask":19.6499}
{"timestamp":"2018-11-17 10:33:50","price":19.6094,"volume":20,"bid":19.5993,"ask":19.6197}
{"timestamp":"2018-11-17 10:34:14","price":19.6315,"volume":125,"bid":19.6208,"ask":19.6413}
{"timestamp":"2018-11-17 10:34:21","price":19.6428,"volume":5,"bid":19.6331,"ask":19.6529}
{"timestamp":"2018-11-17 10:40:14","price":19.6592,"volume":36,"bid":19.6592,"ask":19.6685}
{"timestamp":"2018-11-17 10:43:21","price":19.6245,"volume":11,"bid":19.6142,"ask":19.6342}
{"timestamp":"2018-11-17 10:49:16","price":19.5938,"volume":13,"bid":19.5838,"ask":19.604}
{"timestamp":"2018-11-17 10:50:02","price":19.6621,"volume":19,"bid":19.6523,"ask":19.6716}
{"timestamp":"2018-11-17 10:54:10","price":19.7253,"volume":1,"bid":19.7156,"ask":19.7253}
{"timestamp":"2018-11-17 10:56:19","price":19.6065,"volume":2,"bid":19.5965,"ask":19.617}
{"timestamp":"2018-11-17 10:56:21","price":19.6056,"volume":5,"bid":19.5955,"ask":19.6056}
{"timestamp":"2018-11-17 10:58:50","price":19.6304,"volume":97,"bid":19.6205,"ask":19.6405}
{"timestamp":"2018-11-17 11:02:22","price":19.6683,"volume":66,"bid":19.6582,"ask":19.6784}
{"timestamp":"2018-11-17 11:04:16","price":19.7112,"volume":1,"bid":19.7005,"ask":19.7215}
{"timestamp":"2018-11-17 11:04:34","price":19.5944,"volume":391,"bid":19.5944,"ask":19.6046}
{"timestamp":"2018-11-17 11:10:17","price":19.6528,"volume":14,"bid":19.6528,"ask":19.6626}
{"timestamp":"2018-11-17 11:13:04","price":19.6676,"volume":1,"bid":19.6568,"ask":19.6676}
{"timestamp":"2018-11-17 11:13:59","price":19.6232,"volume":1,"bid":19.613,"ask":19.6232}
{"timestamp":"2018-11-17 11:19:46","price":19.6559,"volume":17,"bid":19.6559,"ask":19.6649}
{"timestamp":"2018-11-17 11:20:52","price":19.6685,"volume":1,"bid":19.6595,"ask":19.6783}
{"timestamp":"2018-11-17 11:23:01","price":19.6894,"volume":5,"bid":19.6894,"ask":19.6981}
{"timestamp":"2018-11-17 11:23:11","price":19.6261,"volume":1,"bid":19.6261,"ask":19.6361}
{"timestamp":"2018-11-17 11:26:23","price":19.6582,"volume":16,"bid":19.6477,"ask":19.6682}
{"timestamp":"2018-11-17 11:28:23","price":19.7278,"volume":8,"bid":19.7187,"ask":19.7375}
{"timestamp":"2018-11-17 11:34:23","price":19.7287,"volume":5,"bid":19.7189,"ask":19.7287}
{"timestamp":"2018-11-17 11:37:22","price":19.6856,"volume":1,"bid":19.675,"ask":19.6856}
{"timestamp":"2018-11-17 11:38:44","price":19.6774,"volume":164,"bid":19.6676,"ask":19.6774}
{"timestamp":"2018-11-17 11:42:24","price":19.667,"volume":58,"bid":19.667,"ask":19.6764}
{"timestamp":"2018-11-17 11:46:30","price":19.667,"volume":6,"bid":19.667,"ask":19.677}
{"timestamp":"2018-11-17 11:47:34","price":19.7928,"volume":33,"bid":19.7831,"ask":19.8032}
{"timestamp":"2018-11-17 11:51:44","price":19.7894,"volume":322,"bid":19.7786,"ask":19.8001}
{"timestamp":"2018-11-17 11:55:17","price":19.6641,"volume":1,"bid":19.6548,"ask":19.6747}
{"timestamp":"2018-11-17 11:56:22","price":19.718,"volume":1,"bid":19.7083,"ask":19.718}
{"timestamp":"2018-11-17 11:56:48","price":19.6626,"volume":492,"bid":19.6525,"ask":19.6731}
{"timestamp":"2018-11-17 11:59:55","price":19.6912,"volume":26,"bid":19.681,"ask":19.7014}
{"timestamp":"2018-11-17 12:00:08","price":19.7217,"volume":2,"bid":19.7114,"ask":19.7325}
{"timestamp":"2018-11-17 12:00:24","price":19.69,"volume":1,"bid":19.6802,"ask":19.6994}
{"timestamp":"2018-11-17 12:00:25","price":19.585,"volume":12,"bid":19.574,"ask":19.5946}
{"timestamp":"2018-11-17 12:02:18","price":19.6931,"volume":820,"bid":19.6824,"ask":19.7032}
{"timestamp":"2018-11-17 12:03:55","price":19.7182,"volume":60,"bid":19.7084,"ask":19.7279}
{"timestamp":"2018-11-17 12:04:04","price":19.6465,"volume":1,"bid":19.6365,"ask":19.6558}
{"timestamp":"2018-11-17 12:06:24","price":19.7205,"volume":6,"bid":19.7111,"ask":19.7308}
{"timestamp":"2018-11-17 12:06:44","price":19.63,"volume":67,"bid":19.63,"ask":19.6392}
{"timestamp":"2018-11-17 12:07:34","price":19.6188,"volume":1,"bid":19.6092,"ask":19.6295}
{"timestamp":"2018-11-17 12:08:24","price":19.6421,"volume":1,"bid":19.6317,"ask":19.6526}
{"timestamp":"2018-11-17 12:09:03","price":19.6651,"volume":17,"bid":19.6554,"ask":19.6755}
{"timestamp":"2018-11-17 12:09:10","price":19.6576,"volume":17,"bid":19.6576,"ask":19.6677}
{"timestamp":"2018-11-17 12:09:17","price":19.6535,"volume":2,"bid":19.6439,"ask":19.6638}
{"timestamp":"2018-11-17 12:10:35","price":19.655,"volume":7,"bid":19.6439,"ask":19.655}
{"timestamp":"2018-11-17 12:10:37","price":19.5998,"volume":12,"bid":19.5998,"ask":19.61}
{"timestamp":"2018-11-17 12:12:18","price":19.6627,"volume":22,"bid":19.652,"ask":19.6627}
{"timestamp":"2018-11-17 12:13:17","price":19.6641,"volume":1,"bid":19.6537,"ask":19.6641}
{"timestamp":"2018-11-17 12:14:24","price":19.6264,"volume":15,"bid":19.6164,"ask":19.6264}
{"timestamp":"2018-11-17 12:15:10","price":19.5978,"volume":87,"bid":19.5874,"ask":19.5978}
{"timestamp":"2018-11-17 12:15:10","price":19.6518,"volume":1,"bid":19.6419,"ask":19.6629}
{"timestamp":"2018-11-17 12:15:52","price":19.6349,"volume":1,"bid":19.6258,"ask":19.6445}
{"timestamp":"2018-11-17 12:16:19","price":19.6095,"volume":33,"bid":19.6095,"ask":19.6195}
{"timestamp":"2018-11-17 12:18:50","price":19.5971,"volume":13,"bid":19.5873,"ask":19.607}
{"timestamp":"2018-11-17 12:18:50","price":19.5923,"volume":25,"bid":19.5823,"ask":19.5923}
{"timestamp":"2018-11-17 12:18:53","price":19.6823,"volume":1,"bid":19.6725,"ask":19.6918}
{"timestamp":"2018-11-17 12:20:32","price":19.6687,"volume":165,"bid":19.6589,"ask":19.6784}
{"timestamp":"2018-11-17 12:21:37","price":19.6431,"volume":164,"bid":19.6347,"ask":19.6431}
{"timestamp":"2018-11-17 12:24:09","price":19.5825,"volume":237,"bid":19.5721,"ask":19.5825}
{"timestamp":"2018-11-17 12:24:16","price":19.6153,"volume":1,"bid":19.6153,"ask":19.6248}
{"timestamp":"2018-11-17 12:25:29","price":19.5786,"volume":1,"bid":19.5786,"ask":19.5884}
{"timestamp":"2018-11-17 12:25:34","price":19.6511,"volume":2,"bid":19.6415,"ask":19.6511}
{"timestamp":"2018-11-17 12:25:59","price":19.6386,"volume":328,"bid":19.6386,"ask":19.6481}
{"timestamp":"2018-11-17 12:25:59","price":19.6336,"volume":36,"bid":19.6235,"ask":19.643}
{"timestamp":"2018-11-17 12:26:56","price":19.5973,"volume":164,"bid":19.5973,"ask":19.6072}
{"timestamp":"2018-11-17 12:27:18","price":19.6249,"volume":8,"bid":19.6145,"ask":19.6346}
{"timestamp":"2018-11-17 12:29:40","price":19.5822,"volume":1,"bid":19.572,"ask":19.5822}
{"timestamp":"2018-11-17 12:30:05","price":19.6625,"volume":33,"bid":19.6528,"ask":19.6717}
{"timestamp":"2018-11-17 12:31:13","price":19.6198,"volume":328,"bid":19.6198,"ask":19.63}
{"timestamp":"2018-11-17 12:33:18","price":19.5664,"volume":11,"bid":19.5664,"ask":19.5762}
{"timestamp":"2018-11-17 12:33:23","price":19.6048,"volume":1,"bid":19.5954,"ask":19.6152}
{"timestamp":"2018-11-17 12:34:31","price":19.5729,"volume":326,"bid":19.5729,"ask":19.5832}
{"timestamp":"2018-11-17 12:34:38","price":19.5652,"volume":3,"bid":19.5539,"ask":19.5652}
{"timestamp":"2018-11-17 12:34:42","price":19.5529,"volume":328,"bid":19.5529,"ask":19.563}
{"timestamp":"2018-11-17 12:34:42","price":19.5553,"volume":982,"bid":19.5447,"ask":19.566}
{"timestamp":"2018-11-17 12:34:42","price":19.5668,"volume":130,"bid":19.5568,"ask":19.5765}
{"timestamp":"2018-11-17 12:34:42","price":19.6052,"volume":71,"bid":19.6052,"ask":19.6154}
{"timestamp":"2018-11-17 12:35:35","price":19.6093,"volume":11,"bid":19.6093,"ask":19.6198}
{"timestamp":"2018-11-17 12:39:56","price":19.6058,"volume":7,"bid":19.5949,"ask":19.6156}
{"timestamp":"2018-11-17 12:40:17","price":19.6426,"volume":1,"bid":19.6323,"ask":19.6523}
{"timestamp":"2018-11-17 12:41:05","price":19.5579,"volume":1,"bid":19.5478,"ask":19.5683}
{"timestamp":"2018-11-17 12:41:16","price":19.5526,"volume":1,"bid":19.5431,"ask":19.5628}
{"timestamp":"2018-11-17 12:41:16","price":19.6036,"volume":7,"bid":19.6036,"ask":19.6125}
{"timestamp":"2018-11-17 12:42:11","price":19.5255,"volume":1,"bid":19.5255,"ask":19.5355}
{"timestamp":"2018-11-17 12:42:25","price":19.5928,"volume":4,"bid":19.5835,"ask":19.603}
{"timestamp":"2018-11-17 12:44:51","price":19.5408,"volume":4059,"bid":19.5313,"ask":19.5513}
{"timestamp":"2018-11-17 12:45:27","price":19.5253,"volume":1,"bid":19.5149,"ask":19.535}
{"timestamp":"2018-11-17 12:45:37","price":19.5474,"volume":656,"bid":19.538,"ask":19.5566}
{"timestamp":"2018-11-17 12:47:02","price":19.5793,"volume":109,"bid":19.5687,"ask":19.5895}
{"timestamp":"2018-11-17 12:47:33","price":19.6258,"volume":656,"bid":19.6155,"ask":19.6258}
{"timestamp":"2018-11-17 12:47:42","price":19.5653,"volume":487,"bid":19.556,"ask":19.5743}
{"timestamp":"2018-11-17 12:47:43","price":19.6633,"volume":656,"bid":19.6532,"ask":19.6633}
{"timestamp":"2018-11-17 12:48:25","price":19.5024,"volume":11,"bid":19.4921,"ask":19.5024}
{"timestamp":"2018-11-17 12:56:26","price":19.624,"volume":32,"bid":19.624,"ask":19.6343}
{"timestamp":"2018-11-17 13:01:58","price":19.5352,"volume":38,"bid":19.5252,"ask":19.5456}
{"timestamp":"2018-11-17 13:01:58","price":19.6428,"volume":310,"bid":19.6428,"ask":19.6524}
{"timestamp":"2018-11-17 13:04:23","price":19.5878,"volume":26,"bid":19.5777,"ask":19.5978}
{"timestamp":"2018-11-17 13:04:50","price":19.5654,"volume":15,"bid":19.5654,"ask":19.5753}
{"timestamp":"2018-11-17 13:05:13","price":19.6345,"volume":23,"bid":19.6345,"ask":19.6445}
{"timestamp":"2018-11-17 13:05:17","price":19.55,"volume":1,"bid":19.55,"ask":19.5594}
{"timestamp":"2018-11-17 13:05:57","price":19.5033,"volume":5,"bid":19.5033,"ask":19.512}
{"timestamp":"2018-11-17 13:09:11","price":19.595,"volume":1,"bid":19.5853,"ask":19.595}
{"timestamp":"2018-11-17 13:13:13","price":19.6389,"volume":161,"bid":19.6389,"ask":19.6493}
{"timestamp":"2018-11-17 13:14:59","price":19.5791,"volume":1,"bid":19.5692,"ask":19.5891}
{"timestamp":"2018-11-17 13:15:38","price":19.5638,"volume":3,"bid":19.5541,"ask":19.5638}
{"timestamp":"2018-11-17 13:16:53","price":19.5675,"volume":2,"bid":19.5579,"ask":19.5781}
{"timestamp":"2018-11-17 13:17:01","price":19.5221,"volume":656,"bid":19.5221,"ask":19.5322}
{"timestamp":"2018-11-17 13:18:26","price":19.6004,"volume":9,"bid":19.5906,"ask":19.6104}
{"timestamp":"2018-11-17 13:24:03","price":19.5366,"volume":73,"bid":19.5366,"ask":19.5466}
{"timestamp":"2018-11-17 13:24:04","price":19.5813,"volume":10,"bid":19.5714,"ask":19.5911}
{"timestamp":"2018-11-17 13:25:21","price":19.5811,"volume":30,"bid":19.5708,"ask":19.5915}
{"timestamp":"2018-11-17 13:25:47","price":19.5122,"volume":328,"bid":19.5122,"ask":19.5222}
{"timestamp":"2018-11-17 13:27:08","price":19.5913,"volume":2,"bid":19.5913,"ask":19.6004}
{"timestamp":"2018-11-17 13:27:56","price":19.5871,"volume":20,"bid":19.5775,"ask":19.597}
{"timestamp":"2018-11-17 13:33:48","price":19.63,"volume":231,"bid":19.6206,"ask":19.6404}
{"timestamp":"2018-11-17 13:34:11","price":19.6469,"volume":2,"bid":19.6365,"ask":19.6572}
{"timestamp":"2018-11-17 13:36:25","price":19.4771,"volume":6,"bid":19.4672,"ask":19.4771}
{"timestamp":"2018-11-17 13:36:41","price":19.6001,"volume":1,"bid":19.6001,"ask":19.6104}
{"timestamp":"2018-11-17 13:37:05","price":19.5545,"volume":32,"bid":19.5452,"ask":19.5643}
{"timestamp":"2018-11-17 13:37:16","price":19.5833,"volume":1,"bid":19.5735,"ask":19.5936}
{"timestamp":"2018-11-17 13:37:58","price":19.5923,"volume":1,"bid":19.5822,"ask":19.6026}
{"timestamp":"2018-11-17 13:38:29","price":19.5998,"volume":1,"bid":19.5905,"ask":19.6099}
{"timestamp":"2018-11-17 13:39:07","price":19.5431,"volume":1,"bid":19.5335,"ask":19.5522}
{"timestamp":"2018-11-17 13:42:13","price":19.5928,"volume":1,"bid":19.5826,"ask":19.5928}
{"timestamp":"2018-11-17 13:42:27","price":19.5461,"volume":3,"bid":19.5461,"ask":19.5561}
{"timestamp":"2018-11-17 13:43:36","price":19.5609,"volume":66,"bid":19.5507,"ask":19.5706}
{"timestamp":"2018-11-17 13:49:41","price":19.5463,"volume":1,"bid":19.5364,"ask":19.5556}
{"timestamp":"2018-11-17 13:52:34","price":19.5464,"volume":1,"bid":19.5365,"ask":19.5464}
{"timestamp":"2018-11-17 14:01:49","price":19.5957,"volume":31,"bid":19.5854,"ask":19.6063}
{"timestamp":"2018-11-17 14:07:11","price":19.6208,"volume":1,"bid":19.6208,"ask":19.6315}
{"timestamp":"2018-11-17 14:07:18","price":19.6143,"volume":1,"bid":19.604,"ask":19.6143}
{"timestamp":"2018-11-17 14:11:25","price":19.6823,"volume":656,"bid":19.6718,"ask":19.6823}
{"timestamp":"2018-11-17 14:13:15","price":19.5825,"volume":5,"bid":19.5717,"ask":19.5925}
{"timestamp":"2018-11-17 14:17:59","price":19.6143,"volume":1,"bid":19.6047,"ask":19.6243}
{"timestamp":"2018-11-17 14:18:38","price":19.659,"volume":2,"bid":19.6487,"ask":19.659}
{"timestamp":"2018-11-17 14:19:31","price":19.6375,"volume":6,"bid":19.6375,"ask":19.6468}
{"timestamp":"2018-11-17 14:19:44","price":19.5826,"volume":7,"bid":19.5728,"ask":19.5925}
{"timestamp":"2018-11-17 14:20:06","price":19.6161,"volume":1,"bid":19.6059,"ask":19.6161}
{"timestamp":"2018-11-17 14:20:32","price":19.6196,"volume":244,"bid":19.6095,"ask":19.6196}
{"timestamp":"2018-11-17 14:25:21","price":19.6754,"volume":619,"bid":19.665,"ask":19.6754}
{"timestamp":"2018-11-17 14:26:28","price":19.5938,"volume":1,"bid":19.5835,"ask":19.5938}
{"timestamp":"2018-11-17 14:38:10","price":19.608,"volume":1,"bid":19.5977,"ask":19.6186}
{"timestamp":"2018-11-17 14:38:40","price":19.6592,"volume":9,"bid":19.6492,"ask":19.6592}
{"timestamp":"2018-11-17 14:38:43","price":19.5844,"volume":105,"bid":19.5844,"ask":19.5946}
{"timestamp":"2018-11-17 14:39:59","price":19.6058,"volume":1,"bid":19.5953,"ask":19.6058}
{"timestamp":"2018-11-17 14:42:10","price":19.6049,"volume":3,"bid":19.5961,"ask":19.6149}
{"timestamp":"2018-11-17 14:44:22","price":19.555,"volume":1,"bid":19.555,"ask":19.5647}
{"timestamp":"2018-11-17 14:45:17","price":19.5525,"volume":1,"bid":19.5429,"ask":19.5622}
{"timestamp":"2018-11-17 14:47:29","price":19.5549,"volume":1,"bid":19.5549,"ask":19.5646}
{"timestamp":"2018-11-17 14:49:11","price":19.5787,"volume":136,"bid":19.5787,"ask":19.588}
{"timestamp":"2018-11-17 14:49:23","price":19.6319,"volume":1,"bid":19.6225,"ask":19.6419}
{"timestamp":"2018-11-17 14:50:40","price":19.5678,"volume":6,"bid":19.5574,"ask":19.5678}
{"timestamp":"2018-11-17 14:51:48","price":19.5563,"volume":33,"bid":19.5563,"ask":19.5664}
{"timestamp":"2018-11-17 14:52:21","price":19.6379,"volume":6,"bid":19.6274,"ask":19.6482}
{"timestamp":"2018-11-17 14:53:36","price":19.6034,"volume":10,"bid":19.5928,"ask":19.6034}
{"timestamp":"2018-11-17 14:54:26","price":19.589,"volume":6,"bid":19.5787,"ask":19.5994}
{"timestamp":"2018-11-17 14:54:30","price":19.5896,"volume":61,"bid":19.5896,"ask":19.5994}
{"timestamp":"2018-11-17 14:56:23","price":19.5848,"volume":4,"bid":19.5747,"ask":19.5951}
{"timestamp":"2018-11-17 14:56:29","price":19.5659,"volume":1,"bid":19.5556,"ask":19.5659}
{"timestamp":"2018-11-17 14:58:01","price":19.5945,"volume":204,"bid":19.5945,"ask":19.6052}
{"timestamp":"2018-11-17 14:58:16","price":19.5603,"volume":1,"bid":19.5603,"ask":19.5706}
{"timestamp":"2018-11-17 14:58:25","price":19.6373,"volume":4,"bid":19.6274,"ask":19.6471}
{"timestamp":"2018-11-17 15:00:51","price":19.5774,"volume":6,"bid":19.5774,"ask":19.5873}
{"timestamp":"2018-11-17 15:01:17","price":19.544,"volume":1,"bid":19.5345,"ask":19.544}
{"timestamp":"2018-11-17 15:01:51","price":19.5616,"volume":6,"bid":19.5616,"ask":19.5708}
{"timestamp":"2018-11-17 15:02:44","price":19.5673,"volume":1,"bid":19.5574,"ask":19.5783}
{"timestamp":"2018-11-17 15:04:41","price":19.5473,"volume":1,"bid":19.5378,"ask":19.5473}
{"timestamp":"2018-11-17 15:08:48","price":19.6031,"volume":9,"bid":19.5932,"ask":19.6131}
{"timestamp":"2018-11-17 15:08:54","price":19.5872,"volume":5,"bid":19.5774,"ask":19.5872}
{"timestamp":"2018-11-17 15:10:35","price":19.5925,"volume":1,"bid":19.5925,"ask":19.6034}
{"timestamp":"2018-11-17 15:13:14","price":19.5903,"volume":2,"bid":19.5797,"ask":19.6002}
{"timestamp":"2018-11-17 15:16:16","price":19.6495,"volume":4,"bid":19.6495,"ask":19.6595}
{"timestamp":"2018-11-17 15:16:18","price":19.6539,"volume":226,"bid":19.6437,"ask":19.6539}
{"timestamp":"2018-11-17 15:16:33","price":19.5717,"volume":2,"bid":19.5621,"ask":19.5817}
{"timestamp":"2018-11-17 15:17:47","price":19.5938,"volume":164,"bid":19.5938,"ask":19.6041}
{"timestamp":"2018-11-17 15:18:25","price":19.606,"volume":328,"bid":19.5964,"ask":19.6162}
{"timestamp":"2018-11-17 15:18:30","price":19.6214,"volume":13,"bid":19.6109,"ask":19.6308}
{"timestamp":"2018-11-17 15:19:20","price":19.5971,"volume":91,"bid":19.5971,"ask":19.6074}
{"timestamp":"2018-11-17 15:20:30","price":19.6037,"volume":40,"bid":19.5933,"ask":19.614}
{"timestamp":"2018-11-17 15:22:39","price":19.5769,"volume":2,"bid":19.567,"ask":19.5867}
{"timestamp":"2018-11-17 15:23:12","price":19.6084,"volume":96,"bid":19.5982,"ask":19.6187}
{"timestamp":"2018-11-17 15:24:12","price":19.5736,"volume":765,"bid":19.5633,"ask":19.5835}
{"timestamp":"2018-11-17 15:24:47","price":19.6212,"volume":1,"bid":19.6116,"ask":19.6314}
{"timestamp":"2018-11-17 15:25:30","price":19.6593,"volume":70,"bid":19.649,"ask":19.6593}
{"timestamp":"2018-11-17 15:27:07","price":19.5658,"volume":7,"bid":19.556,"ask":19.5755}
{"timestamp":"2018-11-17 15:27:21","price":19.5979,"volume":604,"bid":19.5874,"ask":19.5979}
{"timestamp":"2018-11-17 15:28:07","price":19.5805,"volume":5,"bid":19.5707,"ask":19.59}
{"timestamp":"2018-11-17 15:28:34","price":19.6572,"volume":1,"bid":19.6468,"ask":19.6679}
{"timestamp":"2018-11-17 15:31:18","price":19.566,"volume":1,"bid":19.556,"ask":19.5767}
{"timestamp":"2018-11-17 15:32:30","price":19.5954,"volume":17,"bid":19.5849,"ask":19.5954}
{"timestamp":"2018-11-17 15:32:32","price":19.6033,"volume":4,"bid":19.5933,"ask":19.6033}
{"timestamp":"2018-11-17 15:34:06","price":19.6091,"volume":164,"bid":19.6091,"ask":19.6194}
{"timestamp":"2018-11-17 15:34:17","price":19.6067,"volume":164,"bid":19.6067,"ask":19.6171}
{"timestamp":"2018-11-17 15:34:22","price":19.6546,"volume":7,"bid":19.6451,"ask":19.6546}
{"timestamp":"2018-11-17 15:34:29","price":19.6297,"volume":1,"bid":19.6196,"ask":19.6405}
{"timestamp":"2018-11-17 15:34:31","price":19.6455,"volume":81,"bid":19.6357,"ask":19.6557}
{"timestamp":"2018-11-17 15:34:48","price":19.6486,"volume":32,"bid":19.6391,"ask":19.6589}
{"timestamp":"2018-11-17 15:34:51","price":19.6051,"volume":164,"bid":19.595,"ask":19.615}
{"timestamp":"2018-11-17 15:35:34","price":19.6201,"volume":1,"bid":19.6201,"ask":19.6303}
{"timestamp":"2018-11-17 15:37:23","price":19.6077,"volume":1,"bid":19.597,"ask":19.6077}
{"timestamp":"2018-11-17 15:38:54","price":19.612,"volume":1,"bid":19.612,"ask":19.6218}
{"timestamp":"2018-11-17 15:40:58","price":19.6838,"volume":2,"bid":19.6739,"ask":19.6936}
{"timestamp":"2018-11-17 15:42:17","price":19.5865,"volume":1,"bid":19.5768,"ask":19.5865}
{"timestamp":"2018-11-17 15:43:28","price":19.6204,"volume":9,"bid":19.6204,"ask":19.6299}
{"timestamp":"2018-11-17 15:45:12","price":19.6346,"volume":211,"bid":19.6346,"ask":19.6444}
{"timestamp":"2018-11-17 15:46:36","price":19.603,"volume":1,"bid":19.5916,"ask":19.603}
{"timestamp":"2018-11-17 15:47:31","price":19.639,"volume":187,"bid":19.639,"ask":19.6491}
{"timestamp":"2018-11-17 15:49:08","price":19.6245,"volume":3,"bid":19.6141,"ask":19.6354}
{"timestamp":"2018-11-17 15:51:54","price":19.6361,"volume":15,"bid":19.6361,"ask":19.6464}
{"timestamp":"2018-11-17 15:55:28","price":19.5872,"volume":14,"bid":19.5774,"ask":19.5872}
{"timestamp":"2018-11-17 15:56:31","price":19.5842,"volume":1,"bid":19.5741,"ask":19.5938}
{"timestamp":"2018-11-17 15:56:31","price":19.5419,"volume":8,"bid":19.5315,"ask":19.5529}
{"timestamp":"2018-11-17 15:56:41","price":19.6369,"volume":1,"bid":19.6271,"ask":19.6369}
{"timestamp":"2018-11-17 15:57:35","price":19.6514,"volume":23,"bid":19.6413,"ask":19.6616}
{"timestamp":"2018-11-17 15:58:01","price":19.5487,"volume":38,"bid":19.5389,"ask":19.5587}
{"timestamp":"2018-11-17 15:59:19","price":19.5948,"volume":7,"bid":19.5838,"ask":19.6052}
{"timestamp":"2018-11-17 16:00:17","price":19.6172,"volume":50,"bid":19.6172,"ask":19.627}
{"timestamp":"2018-11-17 16:02:10","price":19.6276,"volume":1,"bid":19.618,"ask":19.6276}
{"timestamp":"2018-11-17 16:02:17","price":19.5546,"volume":20,"bid":19.5546,"ask":19.5645}
{"timestamp":"2018-11-17 16:02:18","price":19.6239,"volume":7,"bid":19.6144,"ask":19.6339}
{"timestamp":"2018-11-17 16:02:19","price":19.6099,"volume":8,"bid":19.6099,"ask":19.6201}
{"timestamp":"2018-11-17 16:02:22","price":19.6405,"volume":5,"bid":19.6306,"ask":19.6501}
{"timestamp":"2018-11-17 16:02:23","price":19.6427,"volume":18,"bid":19.633,"ask":19.652}
{"timestamp":"2018-11-17 16:04:05","price":19.6785,"volume":1,"bid":19.6694,"ask":19.6785}
{"timestamp":"2018-11-17 16:05:22","price":19.5805,"volume":328,"bid":19.5805,"ask":19.5909}
{"timestamp":"2018-11-17 16:05:29","price":19.6206,"volume":9,"bid":19.6107,"ask":19.631}
{"timestamp":"2018-11-17 16:05:44","price":19.6278,"volume":4,"bid":19.6181,"ask":19.638}
{"timestamp":"2018-11-17 16:06:37","price":19.6638,"volume":11,"bid":19.6638,"ask":19.6738}
{"timestamp":"2018-11-17 16:08:53","price":19.5817,"volume":328,"bid":19.5719,"ask":19.5917}
{"timestamp":"2018-11-17 16:11:26","price":19.5978,"volume":126,"bid":19.5978,"ask":19.6083}
{"timestamp":"2018-11-17 16:12:18","price":19.6349,"volume":6,"bid":19.6349,"ask":19.6447}
{"timestamp":"2018-11-17 16:12:45","price":19.6947,"volume":24,"bid":19.6837,"ask":19.7061}
{"timestamp":"2018-11-17 16:12:46","price":19.6032,"volume":10,"bid":19.593,"ask":19.6133}
{"timestamp":"2018-11-17 16:12:54","price":19.638,"volume":28,"bid":19.6286,"ask":19.638}
{"timestamp":"2018-11-17 16:12:59","price":19.6553,"volume":1,"bid":19.6454,"ask":19.6553}
{"timestamp":"2018-11-17 16:13:00","price":19.6538,"volume":1,"bid":19.6433,"ask":19.6638}
{"timestamp":"2018-11-17 16:13:30","price":19.5762,"volume":99,"bid":19.5661,"ask":19.5865}
{"timestamp":"2018-11-17 16:13:34","price":19.5719,"volume":2,"bid":19.5625,"ask":19.5818}
{"timestamp":"2018-11-17 16:13:46","price":19.5686,"volume":164,"bid":19.5585,"ask":19.5789}
{"timestamp":"2018-11-17 16:14:09","price":19.6322,"volume":251,"bid":19.6322,"ask":19.6423}
{"timestamp":"2018-11-17 16:14:37","price":19.6009,"volume":9,"bid":19.5916,"ask":19.611}
{"timestamp":"2018-11-17 16:15:59","price":19.5619,"volume":39,"bid":19.5518,"ask":19.5712}
{"timestamp":"2018-11-17 16:17:06","price":19.6376,"volume":77,"bid":19.6279,"ask":19.648}
{"timestamp":"2018-11-17 16:20:25","price":19.5969,"volume":312,"bid":19.5863,"ask":19.6069}
{"timestamp":"2018-11-17 16:22:53","price":19.6635,"volume":1,"bid":19.6526,"ask":19.6635}
{"timestamp":"2018-11-17 16:24:13","price":19.6228,"volume":656,"bid":19.6127,"ask":19.6329}
{"timestamp":"2018-11-17 16:24:23","price":19.6168,"volume":1,"bid":19.6068,"ask":19.6168}
{"timestamp":"2018-11-17 16:24:41","price":19.6898,"volume":7,"bid":19.6898,"ask":19.7004}
{"timestamp":"2018-11-17 16:24:41","price":19.6823,"volume":4,"bid":19.6718,"ask":19.6823}
{"timestamp":"2018-11-17 16:25:16","price":19.6968,"volume":1,"bid":19.6864,"ask":19.6968}
{"timestamp":"2018-11-17 16:29:17","price":19.6755,"volume":2,"bid":19.6654,"ask":19.6853}
{"timestamp":"2018-11-17 16:29:22","price":19.6584,"volume":1,"bid":19.6486,"ask":19.6684}
{"timestamp":"2018-11-17 16:31:26","price":19.5998,"volume":555,"bid":19.5904,"ask":19.6099}
{"timestamp":"2018-11-17 16:32:07","price":19.6242,"volume":181,"bid":19.6137,"ask":19.634}
{"timestamp":"2018-11-17 16:34:50","price":19.6737,"volume":163,"bid":19.6635,"ask":19.6737}
{"timestamp":"2018-11-17 16:36:32","price":19.6354,"volume":46,"bid":19.6354,"ask":19.6451}
{"timestamp":"2018-11-17 16:37:08","price":19.666,"volume":4,"bid":19.6557,"ask":19.666}
{"timestamp":"2018-11-17 16:38:06","price":19.6058,"volume":8,"bid":19.6058,"ask":19.6154}
{"timestamp":"2018-11-17 16:38:18","price":19.6346,"volume":20,"bid":19.6243,"ask":19.6439}
{"timestamp":"2018-11-17 16:38:57","price":19.6805,"volume":123,"bid":19.6708,"ask":19.6904}
{"timestamp":"2018-11-17 16:42:32","price":19.627,"volume":86,"bid":19.6165,"ask":19.627}
{"timestamp":"2018-11-17 16:47:05","price":19.5898,"volume":51,"bid":19.5798,"ask":19.5999}
{"timestamp":"2018-11-17 16:49:46","price":19.6737,"volume":20,"bid":19.6737,"ask":19.6838}
{"timestamp":"2018-11-17 16:50:02","price":19.6059,"volume":106,"bid":19.5957,"ask":19.6157}
{"timestamp":"2018-11-17 16:50:20","price":19.5804,"volume":123,"bid":19.5804,"ask":19.5911}
{"timestamp":"2018-11-17 16:50:40","price":19.6476,"volume":164,"bid":19.6476,"ask":19.6582}
{"timestamp":"2018-11-17 16:51:06","price":19.5939,"volume":1,"bid":19.5835,"ask":19.6039}
{"timestamp":"2018-11-17 16:51:10","price":19.6447,"volume":147,"bid":19.6447,"ask":19.6555}
{"timestamp":"2018-11-17 16:51:13","price":19.6872,"volume":3,"bid":19.6774,"ask":19.6977}
{"timestamp":"2018-11-17 16:51:42","price":19.6579,"volume":164,"bid":19.6474,"ask":19.6579}
{"timestamp":"2018-11-17 16:55:06","price":19.6717,"volume":15,"bid":19.6717,"ask":19.6813}
{"timestamp":"2018-11-17 16:56:05","price":19.6037,"volume":1,"bid":19.5935,"ask":19.6131}
{"timestamp":"2018-11-17 16:57:16","price":19.5422,"volume":309,"bid":19.5316,"ask":19.5422}
{"timestamp":"2018-11-17 17:00:10","price":19.6221,"volume":147,"bid":19.6221,"ask":19.6328}
{"timestamp":"2018-11-17 17:00:28","price":19.6109,"volume":4,"bid":19.6011,"ask":19.6213}
{"timestamp":"2018-11-17 17:00:40","price":19.6216,"volume":34,"bid":19.6114,"ask":19.6322}
{"timestamp":"2018-11-17 17:03:05","price":19.6042,"volume":1,"bid":19.5944,"ask":19.6139}
{"timestamp":"2018-11-17 17:04:41","price":19.5691,"volume":1,"bid":19.5594,"ask":19.5798}
{"timestamp":"2018-11-17 17:04:50","price":19.5867,"volume":4,"bid":19.5867,"ask":19.5966}
{"timestamp":"2018-11-17 17:05:06","price":19.584,"volume":1,"bid":19.584,"ask":19.5947}
{"timestamp":"2018-11-17 17:05:08","price":19.5696,"volume":7,"bid":19.5596,"ask":19.5798}
{"timestamp":"2018-11-17 17:07:00","price":19.6875,"volume":14,"bid":19.6776,"ask":19.6984}
{"timestamp":"2018-11-17 17:07:06","price":19.6703,"volume":6,"bid":19.6609,"ask":19.6803}
{"timestamp":"2018-11-17 17:09:34","price":19.6423,"volume":408,"bid":19.6326,"ask":19.6522}
{"timestamp":"2018-11-17 17:10:04","price":19.6582,"volume":4,"bid":19.6487,"ask":19.6582}
{"timestamp":"2018-11-17 17:10:09","price":19.611,"volume":3,"bid":19.6004,"ask":19.611}
{"timestamp":"2018-11-17 17:10:40","price":19.6518,"volume":1,"bid":19.6418,"ask":19.662}
{"timestamp":"2018-11-17 17:13:28","price":19.7041,"volume":820,"bid":19.7041,"ask":19.7144}
{"timestamp":"2018-11-17 17:13:29","price":19.7368,"volume":328,"bid":19.7368,"ask":19.7468}
{"timestamp":"2018-11-17 17:13:32","price":19.7842,"volume":33,"bid":19.7749,"ask":19.7941}
{"timestamp":"2018-11-17 17:13:41","price":19.6979,"volume":1,"bid":19.6889,"ask":19.7078}
{"timestamp":"2018-11-17 17:13:50","price":19.7354,"volume":1952,"bid":19.7257,"ask":19.7453}
{"timestamp":"2018-11-17 17:13:57","price":19.7175,"volume":7,"bid":19.7175,"ask":19.7278}
{"timestamp":"2018-11-17 17:14:17","price":19.6628,"volume":66,"bid":19.6526,"ask":19.6628}
{"timestamp":"2018-11-17 17:14:40","price":19.7164,"volume":256,"bid":19.7054,"ask":19.7164}
{"timestamp":"2018-11-17 17:14:41","price":19.7353,"volume":66,"bid":19.7262,"ask":19.7453}
{"timestamp":"2018-11-17 17:15:44","price":19.7861,"volume":1022,"bid":19.7764,"ask":19.7861}
{"timestamp":"2018-11-17 17:16:45","price":19.7093,"volume":17,"bid":19.6996,"ask":19.72}
{"timestamp":"2018-11-17 17:17:05","price":19.7232,"volume":1,"bid":19.7232,"ask":19.7331}
{"timestamp":"2018-11-17 17:20:20","price":19.7165,"volume":23,"bid":19.7068,"ask":19.7165}
{"timestamp":"2018-11-17 17:20:34","price":19.7302,"volume":2,"bid":19.7302,"ask":19.7395}
{"timestamp":"2018-11-17 17:22:17","price":19.7397,"volume":328,"bid":19.73,"ask":19.7501}
{"timestamp":"2018-11-17 17:22:26","price":19.6717,"volume":81,"bid":19.6624,"ask":19.6818}
{"timestamp":"2018-11-17 17:27:01","price":19.7387,"volume":289,"bid":19.729,"ask":19.7387}
{"timestamp":"2018-11-17 17:28:57","price":19.7422,"volume":20,"bid":19.7321,"ask":19.7522}
{"timestamp":"2018-11-17 17:30:59","price":19.7211,"volume":7,"bid":19.7107,"ask":19.731}
{"timestamp":"2018-11-17 17:32:40","price":19.7199,"volume":1,"bid":19.709,"ask":19.7291}
{"timestamp":"2018-11-17 17:34:58","price":19.7049,"volume":1,"bid":19.6956,"ask":19.7049}
{"timestamp":"2018-11-17 17:35:09","price":19.7062,"volume":11,"bid":19.6965,"ask":19.7161}
{"timestamp":"2018-11-17 17:35:11","price":19.7185,"volume":8,"bid":19.7076,"ask":19.7185}
{"timestamp":"2018-11-17 17:35:30","price":19.7702,"volume":22,"bid":19.7594,"ask":19.7802}
{"timestamp":"2018-11-17 17:35:40","price":19.7187,"volume":1,"bid":19.7086,"ask":19.7187}
{"timestamp":"2018-11-17 17:38:22","price":19.7838,"volume":577,"bid":19.7745,"ask":19.7936}
{"timestamp":"2018-11-17 17:39:37","price":19.6928,"volume":3,"bid":19.6831,"ask":19.7031}
{"timestamp":"2018-11-17 17:43:18","price":19.6491,"volume":245,"bid":19.6389,"ask":19.6491}
{"timestamp":"2018-11-17 17:44:05","price":19.7659,"volume":739,"bid":19.7561,"ask":19.7763}
{"timestamp":"2018-11-17 17:45:03","price":19.713,"volume":2176,"bid":19.713,"ask":19.7223}
{"timestamp":"2018-11-17 17:46:10","price":19.7345,"volume":11,"bid":19.7244,"ask":19.7345}
{"timestamp":"2018-11-17 17:46:30","price":19.7433,"volume":534,"bid":19.7433,"ask":19.7529}
{"timestamp":"2018-11-17 17:46:34","price":19.7248,"volume":1,"bid":19.7149,"ask":19.7248}
{"timestamp":"2018-11-17 17:50:17","price":19.7562,"volume":1,"bid":19.7562,"ask":19.7668}
{"timestamp":"2018-11-17 17:50:43","price":19.7997,"volume":1,"bid":19.7892,"ask":19.8089}
{"timestamp":"2018-11-17 17:51:00","price":19.782,"volume":1,"bid":19.7713,"ask":19.782}
{"timestamp":"2018-11-17 17:51:20","price":19.7849,"volume":788,"bid":19.7747,"ask":19.7943}
{"timestamp":"2018-11-17 17:51:23","price":19.7547,"volume":1,"bid":19.7547,"ask":19.7651}
{"timestamp":"2018-11-17 17:51:37","price":19.7774,"volume":7,"bid":19.7669,"ask":19.7871}
{"timestamp":"2018-11-17 17:51:51","price":19.8739,"volume":10,"bid":19.8638,"ask":19.8844}
{"timestamp":"2018-11-17 17:52:16","price":19.8436,"volume":172,"bid":19.8336,"ask":19.8436}
{"timestamp":"2018-11-17 17:52:35","price":19.7872,"volume":1328,"bid":19.7778,"ask":19.7872}
{"timestamp":"2018-11-17 17:52:56","price":19.8034,"volume":11,"bid":19.7939,"ask":19.8128}
{"timestamp":"2018-11-17 17:53:04","price":19.8315,"volume":1,"bid":19.822,"ask":19.8315}
{"timestamp":"2018-11-17 17:53:21","price":19.8227,"volume":158,"bid":19.8126,"ask":19.8326}
{"timestamp":"2018-11-17 17:55:04","price":19.8182,"volume":3,"bid":19.8182,"ask":19.8283}
{"timestamp":"2018-11-17 17:56:21","price":19.813,"volume":203,"bid":19.8035,"ask":19.813}
{"timestamp":"2018-11-17 17:58:46","price":19.8557,"volume":1,"bid":19.8455,"ask":19.8656}
{"timestamp":"2018-11-17 18:01:47","price":19.7842,"volume":76,"bid":19.7741,"ask":19.7941}
{"timestamp":"2018-11-17 18:02:37","price":19.8643,"volume":37,"bid":19.8547,"ask":19.8742}
{"timestamp":"2018-11-17 18:02:53","price":19.6928,"volume":263,"bid":19.6826,"ask":19.7034}
{"timestamp":"2018-11-17 18:02:53","price":19.8105,"volume":17,"bid":19.8001,"ask":19.8105}
{"timestamp":"2018-11-17 18:02:59","price":19.6904,"volume":10,"bid":19.6811,"ask":19.701}
{"timestamp":"2018-11-17 18:02:59","price":19.8435,"volume":208,"bid":19.8435,"ask":19.8536}
{"timestamp":"2018-11-17 18:02:59","price":19.7891,"volume":30,"bid":19.7789,"ask":19.7987}
{"timestamp":"2018-11-17 18:03:01","price":19.648,"volume":122,"bid":19.638,"ask":19.6585}
{"timestamp":"2018-11-17 18:03:02","price":19.6599,"volume":328,"bid":19.6599,"ask":19.67}
{"timestamp":"2018-11-17 18:03:03","price":19.7367,"volume":738,"bid":19.7264,"ask":19.7474}
{"timestamp":"2018-11-17 18:03:08","price":19.6732,"volume":328,"bid":19.6634,"ask":19.6835}
{"timestamp":"2018-11-17 18:03:12","price":19.6696,"volume":7,"bid":19.66,"ask":19.6804}
{"timestamp":"2018-11-17 18:03:19","price":19.676,"volume":243,"bid":19.6666,"ask":19.6857}
{"timestamp":"2018-11-17 18:03:23","price":19.6214,"volume":412,"bid":19.6214,"ask":19.6311}
{"timestamp":"2018-11-17 18:03:27","price":19.5432,"volume":2,"bid":19.5338,"ask":19.5527}
{"timestamp":"2018-11-17 18:03:29","price":19.6307,"volume":263,"bid":19.6211,"ask":19.6307}
{"timestamp":"2018-11-17 18:03:34","price":19.5923,"volume":11,"bid":19.5829,"ask":19.5923}
{"timestamp":"2018-11-17 18:03:40","price":19.6671,"volume":424,"bid":19.6671,"ask":19.6776}
{"timestamp":"2018-11-17 18:04:35","price":19.6313,"volume":328,"bid":19.6211,"ask":19.6411}
{"timestamp":"2018-11-17 18:04:58","price":19.6703,"volume":92,"bid":19.6596,"ask":19.6807}
{"timestamp":"2018-11-17 18:05:03","price":19.715,"volume":820,"bid":19.7051,"ask":19.715}
{"timestamp":"2018-11-17 18:05:35","price":19.606,"volume":1,"bid":19.5961,"ask":19.6167}
{"timestamp":"2018-11-17 18:05:37","price":19.6185,"volume":1,"bid":19.608,"ask":19.6282}
{"timestamp":"2018-11-17 18:06:53","price":19.6642,"volume":1,"bid":19.6544,"ask":19.6642}
{"timestamp":"2018-11-17 18:07:14","price":19.6508,"volume":50,"bid":19.6508,"ask":19.6612}
{"timestamp":"2018-11-17 18:07:28","price":19.6946,"volume":28,"bid":19.6837,"ask":19.7048}
{"timestamp":"2018-11-17 18:14:12","price":19.6848,"volume":1,"bid":19.6744,"ask":19.6949}
{"timestamp":"2018-11-17 18:14:41","price":19.6735,"volume":647,"bid":19.6735,"ask":19.6837}
{"timestamp":"2018-11-17 18:16:40","price":19.7069,"volume":1,"bid":19.7069,"ask":19.7159}
{"timestamp":"2018-11-17 18:16:41","price":19.6943,"volume":624,"bid":19.6845,"ask":19.6943}
{"timestamp":"2018-11-17 18:18:26","price":19.6971,"volume":1,"bid":19.6873,"ask":19.7072}
{"timestamp":"2018-11-17 18:18:41","price":19.6417,"volume":1,"bid":19.6319,"ask":19.6513}
{"timestamp":"2018-11-17 18:19:22","price":19.6817,"volume":1,"bid":19.6817,"ask":19.6919}
{"timestamp":"2018-11-17 18:19:47","price":19.692,"volume":7,"bid":19.6822,"ask":19.7023}
{"timestamp":"2018-11-17 18:20:09","price":19.6672,"volume":7,"bid":19.6672,"ask":19.6767}
{"timestamp":"2018-11-17 18:20:42","price":19.6541,"volume":46,"bid":19.6436,"ask":19.6635}
{"timestamp":"2018-11-17 18:20:49","price":19.67,"volume":7,"bid":19.6597,"ask":19.67}
{"timestamp":"2018-11-17 18:21:12","price":19.7098,"volume":1,"bid":19.6997,"ask":19.7098}
{"timestamp":"2018-11-17 18:21:28","price":19.6573,"volume":7,"bid":19.6475,"ask":19.6573}
{"timestamp":"2018-11-17 18:21:34","price":19.6945,"volume":7,"bid":19.6844,"ask":19.7056}
{"timestamp":"2018-11-17 18:21:40","price":19.7443,"volume":1,"bid":19.7354,"ask":19.7544}
{"timestamp":"2018-11-17 18:22:37","price":19.6368,"volume":605,"bid":19.6368,"ask":19.6458}
{"timestamp":"2018-11-17 18:22:41","price":19.6509,"volume":19,"bid":19.6509,"ask":19.6612}
{"timestamp":"2018-11-17 18:22:41","price":19.7085,"volume":69,"bid":19.7085,"ask":19.7191}
{"timestamp":"2018-11-17 18:25:55","price":19.7252,"volume":9,"bid":19.715,"ask":19.7357}
{"timestamp":"2018-11-17 18:28:56","price":19.7057,"volume":424,"bid":19.6968,"ask":19.7155}
{"timestamp":"2018-11-17 18:30:35","price":19.6777,"volume":4,"bid":19.6777,"ask":19.6877}
{"timestamp":"2018-11-17 18:31:00","price":19.6542,"volume":710,"bid":19.6441,"ask":19.6542}
{"timestamp":"2018-11-17 18:31:07","price":19.6541,"volume":294,"bid":19.6437,"ask":19.6637}
{"timestamp":"2018-11-17 18:31:29","price":19.7364,"volume":442,"bid":19.727,"ask":19.7463}
{"timestamp":"2018-11-17 18:31:33","price":19.7265,"volume":171,"bid":19.716,"ask":19.7375}
{"timestamp":"2018-11-17 18:37:08","price":19.6665,"volume":508,"bid":19.6564,"ask":19.6771}
{"timestamp":"2018-11-17 18:38:48","price":19.6652,"volume":13,"bid":19.6559,"ask":19.6757}
{"timestamp":"2018-11-17 18:38:58","price":19.6381,"volume":1,"bid":19.6381,"ask":19.648}
{"timestamp":"2018-11-17 18:39:04","price":19.7068,"volume":7,"bid":19.6965,"ask":19.7182}
{"timestamp":"2018-11-17 18:40:26","price":19.6637,"volume":7,"bid":19.6528,"ask":19.6637}
{"timestamp":"2018-11-17 18:42:31","price":19.7331,"volume":158,"bid":19.7231,"ask":19.743}
{"timestamp":"2018-11-17 18:45:29","price":19.5735,"volume":703,"bid":19.5735,"ask":19.5835}
{"timestamp":"2018-11-17 18:45:34","price":19.6022,"volume":1,"bid":19.6022,"ask":19.6124}
{"timestamp":"2018-11-17 18:46:11","price":19.5874,"volume":820,"bid":19.578,"ask":19.5975}
{"timestamp":"2018-11-17 18:46:27","price":19.6329,"volume":142,"bid":19.6232,"ask":19.6432}
{"timestamp":"2018-11-17 18:46:33","price":19.6752,"volume":10,"bid":19.6752,"ask":19.6853}
{"timestamp":"2018-11-17 18:47:28","price":19.6666,"volume":1,"bid":19.6559,"ask":19.6765}
{"timestamp":"2018-11-17 18:47:38","price":19.6844,"volume":12,"bid":19.6745,"ask":19.6943}
{"timestamp":"2018-11-17 18:49:18","price":19.5882,"volume":1,"bid":19.5787,"ask":19.5984}
{"timestamp":"2018-11-17 18:50:22","price":19.6687,"volume":1,"bid":19.659,"ask":19.6687}
{"timestamp":"2018-11-17 18:52:11","price":19.6628,"volume":4,"bid":19.6525,"ask":19.6732}
{"timestamp":"2018-11-17 18:52:18","price":19.6636,"volume":2,"bid":19.6534,"ask":19.673}
{"timestamp":"2018-11-17 18:52:54","price":19.5903,"volume":14,"bid":19.5812,"ask":19.6001}
{"timestamp":"2018-11-17 18:52:59","price":19.662,"volume":1,"bid":19.6525,"ask":19.6718}
{"timestamp":"2018-11-17 18:53:10","price":19.6326,"volume":1,"bid":19.622,"ask":19.6413}
{"timestamp":"2018-11-17 18:53:57","price":19.63,"volume":10,"bid":19.6201,"ask":19.63}
{"timestamp":"2018-11-17 18:55:44","price":19.5943,"volume":10,"bid":19.5846,"ask":19.6046}
{"timestamp":"2018-11-17 18:57:28","price":19.6661,"volume":6,"bid":19.6566,"ask":19.677}
{"timestamp":"2018-11-17 18:57:47","price":19.6367,"volume":1,"bid":19.6267,"ask":19.6466}
{"timestamp":"2018-11-17 18:59:22","price":19.6134,"volume":7,"bid":19.6134,"ask":19.6237}
{"timestamp":"2018-11-17 18:59:58","price":19.6548,"volume":1,"bid":19.6548,"ask":19.6642}
{"timestamp":"2018-11-17 19:00:23","price":19.6271,"volume":1,"bid":19.6172,"ask":19.6369}
{"timestamp":"2018-11-17 19:01:30","price":19.6527,"volume":2,"bid":19.6429,"ask":19.6622}
{"timestamp":"2018-11-17 19:04:05","price":19.6749,"volume":3,"bid":19.6644,"ask":19.6749}
{"timestamp":"2018-11-17 19:05:28","price":19.6777,"volume":3,"bid":19.6777,"ask":19.6881}
{"timestamp":"2018-11-17 19:05:38","price":19.673,"volume":422,"bid":19.673,"ask":19.6835}
{"timestamp":"2018-11-17 19:05:46","price":19.6161,"volume":237,"bid":19.6064,"ask":19.6258}
{"timestamp":"2018-11-17 19:08:14","price":19.613,"volume":88,"bid":19.6029,"ask":19.6232}
{"timestamp":"2018-11-17 19:08:17","price":19.5485,"volume":49,"bid":19.5383,"ask":19.5594}
{"timestamp":"2018-11-17 19:08:45","price":19.67,"volume":104,"bid":19.6608,"ask":19.67}
{"timestamp":"2018-11-17 19:10:05","price":19.57,"volume":1,"bid":19.5602,"ask":19.58}
{"timestamp":"2018-11-17 19:10:40","price":19.6885,"volume":7,"bid":19.6782,"ask":19.6992}
{"timestamp":"2018-11-17 19:10:42","price":19.664,"volume":7,"bid":19.6533,"ask":19.664}
{"timestamp":"2018-11-17 19:10:46","price":19.5954,"volume":7,"bid":19.5854,"ask":19.6054}
{"timestamp":"2018-11-17 19:11:55","price":19.6403,"volume":69,"bid":19.6306,"ask":19.6501}
{"timestamp":"2018-11-17 19:12:54","price":19.6695,"volume":3,"bid":19.6597,"ask":19.6794}
{"timestamp":"2018-11-17 19:15:06","price":19.6992,"volume":2,"bid":19.6898,"ask":19.7102}
{"timestamp":"2018-11-17 19:17:47","price":19.6207,"volume":6,"bid":19.6112,"ask":19.6301}
{"timestamp":"2018-11-17 19:18:47","price":19.5852,"volume":1,"bid":19.5852,"ask":19.5949}
{"timestamp":"2018-11-17 19:21:33","price":19.6533,"volume":820,"bid":19.6432,"ask":19.6533}
{"timestamp":"2018-11-17 19:22:37","price":19.6192,"volume":47,"bid":19.6096,"ask":19.6286}
{"timestamp":"2018-11-17 19:24:31","price":19.6291,"volume":14,"bid":19.6183,"ask":19.6383}
{"timestamp":"2018-11-17 19:27:11","price":19.6112,"volume":1,"bid":19.6112,"ask":19.6211}
{"timestamp":"2018-11-17 19:27:11","price":19.6175,"volume":13,"bid":19.6073,"ask":19.6175}
{"timestamp":"2018-11-17 19:30:22","price":19.6454,"volume":1,"bid":19.6356,"ask":19.6454}
{"timestamp":"2018-11-17 19:30:36","price":19.6176,"volume":1,"bid":19.6069,"ask":19.6279}
{"timestamp":"2018-11-17 19:32:43","price":19.6876,"volume":14,"bid":19.6876,"ask":19.6967}
{"timestamp":"2018-11-17 19:35:10","price":19.6016,"volume":1,"bid":19.5916,"ask":19.6119}
{"timestamp":"2018-11-17 19:35:29","price":19.6411,"volume":356,"bid":19.6309,"ask":19.6498}
{"timestamp":"2018-11-17 19:36:50","price":19.6346,"volume":97,"bid":19.6244,"ask":19.6449}
{"timestamp":"2018-11-17 19:37:42","price":19.6409,"volume":2,"bid":19.6311,"ask":19.6512}
{"timestamp":"2018-11-17 19:38:55","price":19.6007,"volume":4,"bid":19.6007,"ask":19.6113}
{"timestamp":"2018-11-17 19:43:04","price":19.6879,"volume":359,"bid":19.6879,"ask":19.6982}
{"timestamp":"2018-11-17 19:43:14","price":19.6613,"volume":1,"bid":19.651,"ask":19.6715}
{"timestamp":"2018-11-17 19:43:31","price":19.6268,"volume":1640,"bid":19.6268,"ask":19.6363}
{"timestamp":"2018-11-17 19:46:37","price":19.6633,"volume":1,"bid":19.6535,"ask":19.6633}
{"timestamp":"2018-11-17 19:46:55","price":19.6282,"volume":820,"bid":19.618,"ask":19.6381}
{"timestamp":"2018-11-17 19:47:30","price":19.6494,"volume":47296,"bid":19.639,"ask":19.6593}
{"timestamp":"2018-11-17 19:47:52","price":19.7073,"volume":5,"bid":19.6972,"ask":19.7168}
{"timestamp":"2018-11-17 19:49:39","price":19.6134,"volume":1232,"bid":19.6134,"ask":19.6232}
{"timestamp":"2018-11-17 19:49:58","price":19.5865,"volume":1,"bid":19.5766,"ask":19.5962}
{"timestamp":"2018-11-17 19:52:01","price":19.6947,"volume":3,"bid":19.6947,"ask":19.7047}
{"timestamp":"2018-11-17 19:55:40","price":19.7004,"volume":1,"bid":19.69,"ask":19.7004}
{"timestamp":"2018-11-17 20:00:22","price":19.6411,"volume":178,"bid":19.6411,"ask":19.6517}
{"timestamp":"2018-11-17 20:03:50","price":19.663,"volume":98,"bid":19.6533,"ask":19.663}
{"timestamp":"2018-11-17 20:09:48","price":19.6446,"volume":40,"bid":19.6346,"ask":19.6446}
{"timestamp":"2018-11-17 20:09:50","price":19.6251,"volume":97,"bid":19.6149,"ask":19.6351}
{"timestamp":"2018-11-17 20:10:46","price":19.6353,"volume":1,"bid":19.6261,"ask":19.6353}
{"timestamp":"2018-11-17 20:12:48","price":19.6946,"volume":4,"bid":19.6845,"ask":19.7045}
{"timestamp":"2018-11-17 20:17:17","price":19.6835,"volume":25,"bid":19.673,"ask":19.6942}
{"timestamp":"2018-11-17 20:19:17","price":19.6653,"volume":1,"bid":19.6653,"ask":19.6747}
{"timestamp":"2018-11-17 20:19:43","price":19.6982,"volume":15,"bid":19.6882,"ask":19.6982}
{"timestamp":"2018-11-17 20:20:12","price":19.6582,"volume":1,"bid":19.6484,"ask":19.6582}
{"timestamp":"2018-11-17 20:22:37","price":19.6014,"volume":4,"bid":19.5916,"ask":19.6014}
{"timestamp":"2018-11-17 20:23:04","price":19.6855,"volume":321,"bid":19.6759,"ask":19.6855}
{"timestamp":"2018-11-17 20:24:46","price":19.6152,"volume":1,"bid":19.605,"ask":19.6257}
{"timestamp":"2018-11-17 20:25:34","price":19.6185,"volume":1,"bid":19.6081,"ask":19.6276}
{"timestamp":"2018-11-17 20:28:16","price":19.6013,"volume":1,"bid":19.5924,"ask":19.6105}
{"timestamp":"2018-11-17 20:31:23","price":19.6157,"volume":4,"bid":19.6059,"ask":19.6251}
{"timestamp":"2018-11-17 20:33:05","price":19.661,"volume":1,"bid":19.6508,"ask":19.6702}
{"timestamp":"2018-11-17 20:35:27","price":19.6335,"volume":75,"bid":19.6241,"ask":19.6443}
{"timestamp":"2018-11-17 20:35:44","price":19.6147,"volume":984,"bid":19.6042,"ask":19.6243}
{"timestamp":"2018-11-17 20:37:58","price":19.7247,"volume":1,"bid":19.7141,"ask":19.735}
{"timestamp":"2018-11-17 20:38:23","price":19.6646,"volume":12,"bid":19.6646,"ask":19.6743}
{"timestamp":"2018-11-17 20:40:57","price":19.6713,"volume":4,"bid":19.6617,"ask":19.6822}
{"timestamp":"2018-11-17 20:40:57","price":19.6542,"volume":7,"bid":19.6449,"ask":19.6645}
{"timestamp":"2018-11-17 20:43:16","price":19.6232,"volume":1,"bid":19.6232,"ask":19.6334}
{"timestamp":"2018-11-17 20:49:55","price":19.6866,"volume":41,"bid":19.6766,"ask":19.6972}
{"timestamp":"2018-11-17 20:52:19","price":19.6289,"volume":6,"bid":19.618,"ask":19.6384}
{"timestamp":"2018-11-17 20:54:03","price":19.5638,"volume":2,"bid":19.5536,"ask":19.575}
{"timestamp":"2018-11-17 20:54:04","price":19.6919,"volume":1,"bid":19.6816,"ask":19.7025}
{"timestamp":"2018-11-17 20:54:21","price":19.6354,"volume":58,"bid":19.6354,"ask":19.6451}
{"timestamp":"2018-11-17 20:55:24","price":19.6775,"volume":2,"bid":19.6678,"ask":19.6863}
{"timestamp":"2018-11-17 20:58:23","price":19.6102,"volume":1,"bid":19.5998,"ask":19.6204}
{"timestamp":"2018-11-17 20:58:37","price":19.6556,"volume":398,"bid":19.646,"ask":19.6556}
{"timestamp":"2018-11-17 20:58:47","price":19.6081,"volume":1,"bid":19.5975,"ask":19.6188}
{"timestamp":"2018-11-17 20:59:10","price":19.6284,"volume":1,"bid":19.6179,"ask":19.6383}
{"timestamp":"2018-11-17 21:01:05","price":19.6815,"volume":162,"bid":19.672,"ask":19.6919}
{"timestamp":"2018-11-17 21:02:47","price":19.6451,"volume":7,"bid":19.6451,"ask":19.655}
{"timestamp":"2018-11-17 21:10:57","price":19.6111,"volume":6,"bid":19.6111,"ask":19.62}
{"timestamp":"2018-11-17 21:10:57","price":19.6707,"volume":2,"bid":19.6606,"ask":19.6804}
{"timestamp":"2018-11-17 21:11:01","price":19.6275,"volume":68,"bid":19.6171,"ask":19.6377}
{"timestamp":"2018-11-17 21:13:23","price":19.6739,"volume":4,"bid":19.6739,"ask":19.6843}
{"timestamp":"2018-11-17 21:15:33","price":19.6454,"volume":1,"bid":19.6351,"ask":19.6553}
{"timestamp":"2018-11-17 21:16:47","price":19.5931,"volume":19,"bid":19.5826,"ask":19.6044}
{"timestamp":"2018-11-17 21:20:29","price":19.6728,"volume":5,"bid":19.6632,"ask":19.6829}
{"timestamp":"2018-11-17 21:20:34","price":19.6479,"volume":5,"bid":19.6381,"ask":19.6582}
{"timestamp":"2018-11-17 21:20:47","price":19.6398,"volume":58,"bid":19.6291,"ask":19.6398}
{"timestamp":"2018-11-17 21:21:50","price":19.5901,"volume":2,"bid":19.5797,"ask":19.6008}
{"timestamp":"2018-11-17 21:22:39","price":19.6632,"volume":3,"bid":19.6537,"ask":19.6737}
{"timestamp":"2018-11-17 21:23:00","price":19.5689,"volume":2,"bid":19.5586,"ask":19.5784}
{"timestamp":"2018-11-17 21:28:03","price":19.5919,"volume":28,"bid":19.5818,"ask":19.6019}
{"timestamp":"2018-11-17 21:29:01","price":19.631,"volume":7,"bid":19.6212,"ask":19.631}
{"timestamp":"2018-11-17 21:29:10","price":19.7014,"volume":1,"bid":19.6915,"ask":19.7112}
{"timestamp":"2018-11-17 21:32:40","price":19.6338,"volume":40,"bid":19.6338,"ask":19.6442}
{"timestamp":"2018-11-17 21:36:59","price":19.6019,"volume":1,"bid":19.5916,"ask":19.6114}
{"timestamp":"2018-11-17 21:37:05","price":19.6365,"volume":1,"bid":19.6365,"ask":19.6471}
{"timestamp":"2018-11-17 21:37:13","price":19.6171,"volume":122,"bid":19.6077,"ask":19.6266}
{"timestamp":"2018-11-17 21:39:28","price":19.5916,"volume":1,"bid":19.5916,"ask":19.6019}
{"timestamp":"2018-11-17 21:40:40","price":19.5963,"volume":25,"bid":19.5867,"ask":19.6065}
{"timestamp":"2018-11-17 21:41:03","price":19.62,"volume":1,"bid":19.6098,"ask":19.62}
{"timestamp":"2018-11-17 21:41:04","price":19.5982,"volume":1,"bid":19.5878,"ask":19.5982}
{"timestamp":"2018-11-17 21:41:54","price":19.6543,"volume":32,"bid":19.6451,"ask":19.6643}
{"timestamp":"2018-11-17 21:45:17","price":19.6299,"volume":1,"bid":19.6299,"ask":19.6398}
{"timestamp":"2018-11-17 21:45:53","price":19.6139,"volume":1,"bid":19.6033,"ask":19.6139}
{"timestamp":"2018-11-17 21:46:40","price":19.6134,"volume":575,"bid":19.6038,"ask":19.6242}
{"timestamp":"2018-11-17 21:47:28","price":19.6978,"volume":14,"bid":19.6874,"ask":19.6978}
{"timestamp":"2018-11-17 21:48:13","price":19.6863,"volume":67,"bid":19.6863,"ask":19.6961}
{"timestamp":"2018-11-17 21:54:40","price":19.6077,"volume":656,"bid":19.5971,"ask":19.6077}
{"timestamp":"2018-11-17 21:56:40","price":19.6577,"volume":5,"bid":19.6468,"ask":19.6672}
{"timestamp":"2018-11-17 21:59:07","price":19.6551,"volume":1,"bid":19.6453,"ask":19.6551}
{"timestamp":"2018-11-17 22:02:40","price":19.5925,"volume":45,"bid":19.5833,"ask":19.5925}
{"timestamp":"2018-11-17 22:02:40","price":19.6648,"volume":26,"bid":19.6544,"ask":19.675}
{"timestamp":"2018-11-17 22:07:40","price":19.6417,"volume":1,"bid":19.6322,"ask":19.6515}
{"timestamp":"2018-11-17 22:08:40","price":19.6463,"volume":12,"bid":19.6463,"ask":19.6559}
{"timestamp":"2018-11-17 22:13:05","price":19.5931,"volume":1,"bid":19.5931,"ask":19.6038}
{"timestamp":"2018-11-17 22:13:24","price":19.6925,"volume":32,"bid":19.6828,"ask":19.7027}
{"timestamp":"2018-11-17 22:14:22","price":19.6332,"volume":1,"bid":19.6235,"ask":19.6434}
{"timestamp":"2018-11-17 22:14:59","price":19.5751,"volume":1,"bid":19.5658,"ask":19.5854}
{"timestamp":"2018-11-17 22:18:41","price":19.6595,"volume":25,"bid":19.6494,"ask":19.6688}
{"timestamp":"2018-11-17 22:22:04","price":19.6331,"volume":1,"bid":19.6241,"ask":19.6427}
{"timestamp":"2018-11-17 22:22:45","price":19.6041,"volume":1,"bid":19.594,"ask":19.6141}
{"timestamp":"2018-11-17 22:22:49","price":19.5522,"volume":75,"bid":19.5424,"ask":19.5622}
{"timestamp":"2018-11-17 22:25:18","price":19.5868,"volume":1,"bid":19.5868,"ask":19.597}
{"timestamp":"2018-11-17 22:25:55","price":19.5925,"volume":2,"bid":19.5925,"ask":19.6019}
{"timestamp":"2018-11-17 22:26:41","price":19.5783,"volume":1,"bid":19.5682,"ask":19.5877}
{"timestamp":"2018-11-17 22:28:41","price":19.5979,"volume":3,"bid":19.5979,"ask":19.6086}
{"timestamp":"2018-11-17 22:30:33","price":19.6532,"volume":1,"bid":19.6426,"ask":19.6532}
{"timestamp":"2018-11-17 22:32:16","price":19.6141,"volume":82,"bid":19.6141,"ask":19.6238}
{"timestamp":"2018-11-17 22:32:47","price":19.6352,"volume":1,"bid":19.6258,"ask":19.6452}
{"timestamp":"2018-11-17 22:34:46","price":19.626,"volume":1,"bid":19.6163,"ask":19.637}
{"timestamp":"2018-11-17 22:37:57","price":19.6388,"volume":820,"bid":19.6294,"ask":19.6388}
{"timestamp":"2018-11-17 22:38:57","price":19.6139,"volume":7,"bid":19.6139,"ask":19.6243}
{"timestamp":"2018-11-17 22:39:05","price":19.568,"volume":9,"bid":19.5574,"ask":19.5784}
{"timestamp":"2018-11-17 22:39:29","price":19.6404,"volume":1,"bid":19.6308,"ask":19.6505}
{"timestamp":"2018-11-17 22:40:05","price":19.6511,"volume":3,"bid":19.6411,"ask":19.6511}
{"timestamp":"2018-11-17 22:40:42","price":19.6308,"volume":2,"bid":19.6214,"ask":19.6412}
{"timestamp":"2018-11-17 22:41:32","price":19.6193,"volume":33,"bid":19.6193,"ask":19.6296}
{"timestamp":"2018-11-17 22:46:45","price":19.6059,"volume":172,"bid":19.5962,"ask":19.6153}
{"timestamp":"2018-11-17 22:48:22","price":19.6345,"volume":1,"bid":19.6241,"ask":19.6433}
{"timestamp":"2018-11-17 22:49:23","price":19.6248,"volume":7,"bid":19.6147,"ask":19.6348}
{"timestamp":"2018-11-17 22:50:10","price":19.5654,"volume":4,"bid":19.555,"ask":19.5751}
{"timestamp":"2018-11-17 22:55:25","price":19.6131,"volume":2,"bid":19.6131,"ask":19.623}
{"timestamp":"2018-11-17 22:56:31","price":19.6183,"volume":8,"bid":19.6183,"ask":19.6265}
{"timestamp":"2018-11-17 23:00:42","price":19.6385,"volume":135,"bid":19.6385,"ask":19.6479}
{"timestamp":"2018-11-17 23:07:08","price":19.6638,"volume":33,"bid":19.6536,"ask":19.674}
{"timestamp":"2018-11-17 23:07:08","price":19.6224,"volume":37,"bid":19.6129,"ask":19.632}
{"timestamp":"2018-11-17 23:08:27","price":19.6426,"volume":134,"bid":19.6332,"ask":19.6426}
{"timestamp":"2018-11-17 23:09:30","price":19.6313,"volume":66,"bid":19.6206,"ask":19.6415}
{"timestamp":"2018-11-17 23:10:59","price":19.6312,"volume":1,"bid":19.621,"ask":19.6409}
{"timestamp":"2018-11-17 23:12:30","price":19.6701,"volume":3,"bid":19.6597,"ask":19.6802}
{"timestamp":"2018-11-17 23:12:45","price":19.6991,"volume":1,"bid":19.6887,"ask":19.6991}
{"timestamp":"2018-11-17 23:14:21","price":19.6449,"volume":2,"bid":19.6354,"ask":19.6553}
{"timestamp":"2018-11-17 23:14:42","price":19.6831,"volume":2,"bid":19.6724,"ask":19.694}
{"timestamp":"2018-11-17 23:15:32","price":19.6993,"volume":20,"bid":19.6886,"ask":19.7089}
{"timestamp":"2018-11-17 23:21:02","price":19.6714,"volume":44,"bid":19.6613,"ask":19.6817}
{"timestamp":"2018-11-17 23:22:42","price":19.6419,"volume":7,"bid":19.632,"ask":19.6419}
{"timestamp":"2018-11-17 23:26:20","price":19.7275,"volume":17,"bid":19.7174,"ask":19.7369}
{"timestamp":"2018-11-17 23:26:47","price":19.718,"volume":1,"bid":19.7072,"ask":19.728}
{"timestamp":"2018-11-17 23:28:41","price":19.6905,"volume":5,"bid":19.6905,"ask":19.7002}
{"timestamp":"2018-11-17 23:30:58","price":19.6216,"volume":1,"bid":19.6216,"ask":19.6322}
{"timestamp":"2018-11-17 23:31:29","price":19.69,"volume":4,"bid":19.6803,"ask":19.7005}
{"timestamp":"2018-11-17 23:33:59","price":19.6327,"volume":64,"bid":19.6327,"ask":19.6423}
{"timestamp":"2018-11-17 23:34:43","price":19.6879,"volume":10,"bid":19.6777,"ask":19.6979}
{"timestamp":"2018-11-17 23:37:25","price":19.7022,"volume":1,"bid":19.6925,"ask":19.7022}
{"timestamp":"2018-11-17 23:45:28","price":19.6433,"volume":1,"bid":19.6335,"ask":19.6541}
{"timestamp":"2018-11-17 23:46:16","price":19.7073,"volume":1,"bid":19.6967,"ask":19.7073}
{"timestamp":"2018-11-17 23:46:43","price":19.6623,"volume":38,"bid":19.6525,"ask":19.6718}
{"timestamp":"2018-11-17 23:46:45","price":19.6441,"volume":251,"bid":19.6441,"ask":19.6543}
{"timestamp":"2018-11-17 23:49:27","price":19.6607,"volume":22,"bid":19.6516,"ask":19.6607}
{"timestamp":"2018-11-17 23:50:37","price":19.6801,"volume":239,"bid":19.6801,"ask":19.6905}
{"timestamp":"2018-11-17 23:52:59","price":19.7487,"volume":7,"bid":19.7401,"ask":19.7582}
{"timestamp":"2018-11-17 23:52:59","price":19.6961,"volume":7,"bid":19.6862,"ask":19.6961}
{"timestamp":"2018-11-17 23:53:31","price":19.7169,"volume":7,"bid":19.7073,"ask":19.7169}
{"timestamp":"2018-11-17 23:54:05","price":19.6909,"volume":1,"bid":19.6812,"ask":19.7007}
{"timestamp":"2018-11-17 23:55:47","price":19.6783,"volume":54,"bid":19.6783,"ask":19.6882}
{"timestamp":"2018-11-17 23:56:44","price":19.6904,"volume":8,"bid":19.68,"ask":19.7005}
{"timestamp":"2018-11-17 23:56:44","price":19.7123,"volume":10,"bid":19.7022,"ask":19.7226}
{"timestamp":"2018-11-17 23:56:52","price":19.7699,"volume":1,"bid":19.7592,"ask":19.7802}
{"timestamp":"2018-11-17 23:59:30","price":19.6542,"volume":656,"bid":19.6438,"ask":19.6645}
{"timestamp":"2018-11-17 23:59:34","price":19.7841,"volume":1,"bid":19.7841,"ask":19.7951}
{"timestamp":"2018-11-18 00:02:59","price":19.6873,"volume":1,"bid":19.678,"ask":19.6873}
{"timestamp":"2018-11-18 00:05:53","price":19.7213,"volume":765,"bid":19.7124,"ask":19.7315}
{"timestamp":"2018-11-18 00:06:19","price":19.6591,"volume":1,"bid":19.6487,"ask":19.6689}
{"timestamp":"2018-11-18 00:06:32","price":19.723,"volume":297,"bid":19.723,"ask":19.7325}
{"timestamp":"2018-11-18 00:08:05","price":19.759,"volume":1,"bid":19.759,"ask":19.7692}
{"timestamp":"2018-11-18 00:08:24","price":19.7594,"volume":7,"bid":19.7497,"ask":19.7701}
{"timestamp":"2018-11-18 00:08:46","price":19.7247,"volume":1,"bid":19.7247,"ask":19.7354}
{"timestamp":"2018-11-18 00:09:41","price":19.7595,"volume":1,"bid":19.7491,"ask":19.7696}
{"timestamp":"2018-11-18 00:13:54","price":19.7441,"volume":9,"bid":19.7344,"ask":19.7539}
{"timestamp":"2018-11-18 00:14:55","price":19.676,"volume":36,"bid":19.6667,"ask":19.676}
{"timestamp":"2018-11-18 00:18:10","price":19.7307,"volume":1,"bid":19.7205,"ask":19.7307}
{"timestamp":"2018-11-18 00:18:32","price":19.69,"volume":2,"bid":19.68,"ask":19.69}
{"timestamp":"2018-11-18 00:19:11","price":19.7394,"volume":650,"bid":19.7394,"ask":19.7492}
{"timestamp":"2018-11-18 00:22:16","price":19.7064,"volume":1,"bid":19.7064,"ask":19.7169}
{"timestamp":"2018-11-18 00:24:22","price":19.676,"volume":1,"bid":19.6654,"ask":19.6862}
{"timestamp":"2018-11-18 00:24:55","price":19.7002,"volume":71,"bid":19.6898,"ask":19.7108}
{"timestamp":"2018-11-18 00:28:45","price":19.7635,"volume":148,"bid":19.7536,"ask":19.7739}
{"timestamp":"2018-11-18 00:30:47","price":19.6862,"volume":1,"bid":19.677,"ask":19.6971}
{"timestamp":"2018-11-18 00:32:53","price":19.7037,"volume":1,"bid":19.6938,"ask":19.7141}
{"timestamp":"2018-11-18 00:35:29","price":19.7118,"volume":1,"bid":19.7025,"ask":19.7207}
{"timestamp":"2018-11-18 00:36:52","price":19.7743,"volume":1,"bid":19.7743,"ask":19.7842}
{"timestamp":"2018-11-18 00:38:52","price":19.7357,"volume":8,"bid":19.7257,"ask":19.7357}
{"timestamp":"2018-11-18 00:40:33","price":19.6597,"volume":616,"bid":19.6497,"ask":19.6702}
{"timestamp":"2018-11-18 00:41:41","price":19.7143,"volume":1,"bid":19.7041,"ask":19.7239}
{"timestamp":"2018-11-18 00:42:01","price":19.7246,"volume":18,"bid":19.7144,"ask":19.7341}
{"timestamp":"2018-11-18 00:47:47","price":19.7651,"volume":1,"bid":19.7651,"ask":19.7745}
{"timestamp":"2018-11-18 00:50:34","price":19.6588,"volume":1,"bid":19.6588,"ask":19.6682}
{"timestamp":"2018-11-18 01:01:03","price":19.739,"volume":1,"bid":19.7287,"ask":19.739}
{"timestamp":"2018-11-18 01:10:53","price":19.6716,"volume":1,"bid":19.6614,"ask":19.6805}
{"timestamp":"2018-11-18 01:14:27","price":19.7089,"volume":17,"bid":19.6994,"ask":19.7182}
{"timestamp":"2018-11-18 01:14:45","price":19.7372,"volume":164,"bid":19.7275,"ask":19.747}
{"timestamp":"2018-11-18 01:14:56","price":19.6635,"volume":164,"bid":19.6635,"ask":19.6727}
{"timestamp":"2018-11-18 01:15:01","price":19.7048,"volume":158,"bid":19.7048,"ask":19.7153}
{"timestamp":"2018-11-18 01:15:42","price":19.7229,"volume":1,"bid":19.7141,"ask":19.7327}
{"timestamp":"2018-11-18 01:15:46","price":19.6401,"volume":5,"bid":19.6286,"ask":19.6503}
{"timestamp":"2018-11-18 01:15:47","price":19.693,"volume":27,"bid":19.684,"ask":19.7029}
{"timestamp":"2018-11-18 01:16:15","price":19.7143,"volume":7,"bid":19.7143,"ask":19.7243}
{"timestamp":"2018-11-18 01:16:45","price":19.6882,"volume":158,"bid":19.6781,"ask":19.6882}
{"timestamp":"2018-11-18 01:20:47","price":19.7494,"volume":4,"bid":19.7494,"ask":19.7595}
{"timestamp":"2018-11-18 01:24:43","price":19.7718,"volume":15,"bid":19.7607,"ask":19.7824}
{"timestamp":"2018-11-18 01:25:13","price":19.773,"volume":7,"bid":19.7631,"ask":19.773}
{"timestamp":"2018-11-18 01:26:45","price":19.7096,"volume":2,"bid":19.6994,"ask":19.7191}
{"timestamp":"2018-11-18 01:32:05","price":19.6572,"volume":42,"bid":19.6465,"ask":19.6677}
{"timestamp":"2018-11-18 01:33:30","price":19.6831,"volume":201,"bid":19.6831,"ask":19.6938}
{"timestamp":"2018-11-18 01:36:47","price":19.7409,"volume":2,"bid":19.7306,"ask":19.7409}
{"timestamp":"2018-11-18 01:41:09","price":19.6971,"volume":164,"bid":19.6874,"ask":19.6971}
{"timestamp":"2018-11-18 01:41:14","price":19.7224,"volume":164,"bid":19.7126,"ask":19.7326}
{"timestamp":"2018-11-18 01:41:59","price":19.7107,"volume":164,"bid":19.7107,"ask":19.7206}
{"timestamp":"2018-11-18 01:42:44","price":19.6686,"volume":164,"bid":19.6581,"ask":19.6783}
{"timestamp":"2018-11-18 01:50:48","price":19.7814,"volume":18,"bid":19.771,"ask":19.7915}
{"timestamp":"2018-11-18 01:52:48","price":19.7372,"volume":150,"bid":19.7267,"ask":19.7372}
{"timestamp":"2018-11-18 01:54:48","price":19.731,"volume":74,"bid":19.7214,"ask":19.731}
{"timestamp":"2018-11-18 01:58:24","price":19.7015,"volume":22,"bid":19.7015,"ask":19.7114}
{"timestamp":"2018-11-18 02:00:03","price":19.7275,"volume":2,"bid":19.7166,"ask":19.7376}
{"timestamp":"2018-11-18 02:01:23","price":19.6761,"volume":1,"bid":19.6663,"ask":19.6761}
{"timestamp":"2018-11-18 02:02:00","price":19.6795,"volume":980,"bid":19.6795,"ask":19.6896}
{"timestamp":"2018-11-18 02:02:12","price":19.7208,"volume":656,"bid":19.7208,"ask":19.7307}
{"timestamp":"2018-11-18 02:02:13","price":19.7522,"volume":589,"bid":19.743,"ask":19.7522}
{"timestamp":"2018-11-18 02:03:41","price":19.7426,"volume":1,"bid":19.7327,"ask":19.7521}
{"timestamp":"2018-11-18 02:04:46","price":19.7143,"volume":36,"bid":19.7039,"ask":19.7242}
{"timestamp":"2018-11-18 02:05:11","price":19.7473,"volume":1,"bid":19.7384,"ask":19.7473}
{"timestamp":"2018-11-18 02:07:16","price":19.7014,"volume":44,"bid":19.6918,"ask":19.7113}
{"timestamp":"2018-11-18 02:07:23","price":19.7377,"volume":1,"bid":19.7282,"ask":19.7467}
{"timestamp":"2018-11-18 02:07:25","price":19.7789,"volume":32,"bid":19.7688,"ask":19.7789}
{"timestamp":"2018-11-18 02:09:06","price":19.6474,"volume":45,"bid":19.6373,"ask":19.6474}
{"timestamp":"2018-11-18 02:09:09","price":19.7306,"volume":2,"bid":19.7204,"ask":19.7409}
{"timestamp":"2018-11-18 02:23:53","price":19.7055,"volume":1,"bid":19.6951,"ask":19.7162}
{"timestamp":"2018-11-18 02:29:24","price":19.6998,"volume":23,"bid":19.6899,"ask":19.6998}
{"timestamp":"2018-11-18 02:32:50","price":19.6883,"volume":186,"bid":19.6778,"ask":19.6985}
{"timestamp":"2018-11-18 02:33:32","price":19.7651,"volume":54,"bid":19.7552,"ask":19.7745}
{"timestamp":"2018-11-18 02:33:58","price":19.7347,"volume":3,"bid":19.725,"ask":19.745}
{"timestamp":"2018-11-18 02:34:04","price":19.7394,"volume":164,"bid":19.7289,"ask":19.7495}
{"timestamp":"2018-11-18 02:34:24","price":19.7007,"volume":1,"bid":19.6904,"ask":19.7108}
{"timestamp":"2018-11-18 02:34:27","price":19.7709,"volume":164,"bid":19.7709,"ask":19.7807}
{"timestamp":"2018-11-18 02:34:32","price":19.7105,"volume":37,"bid":19.7005,"ask":19.7194}
{"timestamp":"2018-11-18 02:34:36","price":19.7915,"volume":164,"bid":19.7915,"ask":19.8014}
{"timestamp":"2018-11-18 02:38:58","price":19.7746,"volume":1,"bid":19.765,"ask":19.7844}
{"timestamp":"2018-11-18 02:39:00","price":19.7433,"volume":4,"bid":19.7336,"ask":19.7531}
{"timestamp":"2018-11-18 02:39:22","price":19.7658,"volume":1,"bid":19.7553,"ask":19.7753}
{"timestamp":"2018-11-18 02:40:50","price":19.7226,"volume":70,"bid":19.712,"ask":19.7226}
{"timestamp":"2018-11-18 02:46:41","price":19.698,"volume":712,"bid":19.6876,"ask":19.698}
{"timestamp":"2018-11-18 02:48:30","price":19.7207,"volume":29,"bid":19.7207,"ask":19.7307}
{"timestamp":"2018-11-18 02:49:52","price":19.7337,"volume":328,"bid":19.7245,"ask":19.744}
{"timestamp":"2018-11-18 02:51:46","price":19.7399,"volume":1,"bid":19.7307,"ask":19.7399}
{"timestamp":"2018-11-18 02:54:11","price":19.6867,"volume":1,"bid":19.6867,"ask":19.6966}
{"timestamp":"2018-11-18 02:54:40","price":19.6805,"volume":1,"bid":19.6805,"ask":19.6909}
{"timestamp":"2018-11-18 02:54:40","price":19.687,"volume":14,"bid":19.6763,"ask":19.687}
{"timestamp":"2018-11-18 02:55:19","price":19.67,"volume":1,"bid":19.67,"ask":19.6806}
{"timestamp":"2018-11-18 02:56:30","price":19.7084,"volume":19,"bid":19.6981,"ask":19.7188}
{"timestamp":"2018-11-18 02:57:22","price":19.7187,"volume":164,"bid":19.7085,"ask":19.7187}
{"timestamp":"2018-11-18 02:58:24","price":19.7189,"volume":1,"bid":19.709,"ask":19.728}
{"timestamp":"2018-11-18 02:58:26","price":19.7553,"volume":13,"bid":19.7451,"ask":19.7664}
{"timestamp":"2018-11-18 03:00:51","price":19.7636,"volume":164,"bid":19.7538,"ask":19.7744}
{"timestamp":"2018-11-18 03:01:00","price":19.7283,"volume":164,"bid":19.7283,"ask":19.738}
{"timestamp":"2018-11-18 03:01:07","price":19.699,"volume":164,"bid":19.699,"ask":19.7086}
{"timestamp":"2018-11-18 03:02:21","price":19.7368,"volume":8,"bid":19.7269,"ask":19.7368}
{"timestamp":"2018-11-18 03:08:00","price":19.7027,"volume":283,"bid":19.7027,"ask":19.7129}
{"timestamp":"2018-11-18 03:09:18","price":19.735,"volume":9,"bid":19.735,"ask":19.7451}
{"timestamp":"2018-11-18 03:10:34","price":19.6867,"volume":10,"bid":19.6764,"ask":19.6974}
{"timestamp":"2018-11-18 03:12:05","price":19.778,"volume":1,"bid":19.7683,"ask":19.7886}
{"timestamp":"2018-11-18 03:13:10","price":19.7146,"volume":14,"bid":19.7048,"ask":19.7146}
{"timestamp":"2018-11-18 03:17:46","price":19.7272,"volume":5,"bid":19.7171,"ask":19.7272}
{"timestamp":"2018-11-18 03:18:19","price":19.6606,"volume":2,"bid":19.6507,"ask":19.6703}
{"timestamp":"2018-11-18 03:19:57","price":19.6954,"volume":3,"bid":19.6858,"ask":19.7058}
{"timestamp":"2018-11-18 03:22:22","price":19.7012,"volume":171,"bid":19.6921,"ask":19.7116}
{"timestamp":"2018-11-18 03:24:11","price":19.7234,"volume":266,"bid":19.7234,"ask":19.7341}
{"timestamp":"2018-11-18 03:25:16","price":19.7223,"volume":1,"bid":19.7124,"ask":19.7223}
{"timestamp":"2018-11-18 03:28:29","price":19.6927,"volume":1,"bid":19.6831,"ask":19.702}
{"timestamp":"2018-11-18 03:28:59","price":19.7073,"volume":1,"bid":19.697,"ask":19.716}
{"timestamp":"2018-11-18 03:30:20","price":19.6758,"volume":164,"bid":19.6758,"ask":19.6857}
{"timestamp":"2018-11-18 03:30:23","price":19.7062,"volume":1,"bid":19.6949,"ask":19.7166}
{"timestamp":"2018-11-18 03:30:52","price":19.6702,"volume":164,"bid":19.6702,"ask":19.6802}
{"timestamp":"2018-11-18 03:31:18","price":19.7247,"volume":11,"bid":19.7149,"ask":19.7351}
{"timestamp":"2018-11-18 03:32:32","price":19.6989,"volume":420,"bid":19.6989,"ask":19.709}
{"timestamp":"2018-11-18 03:34:16","price":19.804,"volume":1,"bid":19.794,"ask":19.8132}
{"timestamp":"2018-11-18 03:35:28","price":19.6931,"volume":3,"bid":19.6931,"ask":19.703}
{"timestamp":"2018-11-18 03:37:05","price":19.6802,"volume":1,"bid":19.6703,"ask":19.6802}
{"timestamp":"2018-11-18 03:40:14","price":19.6528,"volume":14,"bid":19.6438,"ask":19.6625}
{"timestamp":"2018-11-18 03:44:22","price":19.7137,"volume":1,"bid":19.7137,"ask":19.7238}
{"timestamp":"2018-11-18 03:52:53","price":19.6901,"volume":1,"bid":19.6901,"ask":19.6998}
{"timestamp":"2018-11-18 03:53:16","price":19.7505,"volume":15,"bid":19.741,"ask":19.7611}
{"timestamp":"2018-11-18 03:56:29","price":19.7654,"volume":1341,"bid":19.7552,"ask":19.7766}
{"timestamp":"2018-11-18 03:56:31","price":19.7471,"volume":50,"bid":19.7471,"ask":19.7572}
{"timestamp":"2018-11-18 03:56:33","price":19.7756,"volume":122,"bid":19.7756,"ask":19.7849}
{"timestamp":"2018-11-18 03:56:44","price":19.7803,"volume":717,"bid":19.7715,"ask":19.7803}
{"timestamp":"2018-11-18 03:56:53","price":19.7626,"volume":197,"bid":19.7536,"ask":19.773}
{"timestamp":"2018-11-18 04:00:05","price":19.7491,"volume":801,"bid":19.7382,"ask":19.7596}
{"timestamp":"2018-11-18 04:01:07","price":19.6738,"volume":10,"bid":19.6641,"ask":19.6738}
{"timestamp":"2018-11-18 04:01:25","price":19.7357,"volume":31,"bid":19.7357,"ask":19.7454}
{"timestamp":"2018-11-18 04:02:12","price":19.6719,"volume":15,"bid":19.6612,"ask":19.6719}
{"timestamp":"2018-11-18 04:03:30","price":19.6468,"volume":142,"bid":19.6365,"ask":19.6564}
{"timestamp":"2018-11-18 04:04:09","price":19.7405,"volume":50,"bid":19.73,"ask":19.7509}
{"timestamp":"2018-11-18 04:04:11","price":19.6972,"volume":122,"bid":19.6873,"ask":19.7074}
{"timestamp":"2018-11-18 04:04:40","price":19.5862,"volume":41,"bid":19.5765,"ask":19.597}
{"timestamp":"2018-11-18 04:04:40","price":19.737,"volume":7,"bid":19.7275,"ask":19.7474}
{"timestamp":"2018-11-18 04:04:40","price":19.6596,"volume":220,"bid":19.6491,"ask":19.6596}
{"timestamp":"2018-11-18 04:04:58","price":19.6285,"volume":1,"bid":19.6191,"ask":19.6285}
{"timestamp":"2018-11-18 04:06:41","price":19.6373,"volume":1,"bid":19.6267,"ask":19.6466}
{"timestamp":"2018-11-18 04:08:10","price":19.7001,"volume":7,"bid":19.6895,"ask":19.7094}
{"timestamp":"2018-11-18 04:08:59","price":19.6283,"volume":1314,"bid":19.6176,"ask":19.6372}
{"timestamp":"2018-11-18 04:10:10","price":19.6743,"volume":30,"bid":19.6638,"ask":19.6743}
{"timestamp":"2018-11-18 04:12:47","price":19.6084,"volume":1,"bid":19.6084,"ask":19.619}
{"timestamp":"2018-11-18 04:13:39","price":19.6374,"volume":2,"bid":19.6275,"ask":19.6374}
{"timestamp":"2018-11-18 04:14:15","price":19.6983,"volume":1,"bid":19.6882,"ask":19.7087}
{"timestamp":"2018-11-18 04:16:06","price":19.6297,"volume":25,"bid":19.6203,"ask":19.639}
{"timestamp":"2018-11-18 04:16:55","price":19.6934,"volume":2070,"bid":19.6846,"ask":19.7039}
{"timestamp":"2018-11-18 04:18:10","price":19.679,"volume":1,"bid":19.6691,"ask":19.679}
{"timestamp":"2018-11-18 04:21:12","price":19.7165,"volume":1,"bid":19.707,"ask":19.727}
{"timestamp":"2018-11-18 04:21:24","price":19.6715,"volume":164,"bid":19.6715,"ask":19.6816}
{"timestamp":"2018-11-18 04:21:41","price":19.6665,"volume":1,"bid":19.6564,"ask":19.676}
{"timestamp":"2018-11-18 04:22:00","price":19.6403,"volume":164,"bid":19.6307,"ask":19.6496}
{"timestamp":"2018-11-18 04:22:07","price":19.6956,"volume":164,"bid":19.6956,"ask":19.7057}
{"timestamp":"2018-11-18 04:22:36","price":19.6868,"volume":1,"bid":19.6768,"ask":19.6868}
{"timestamp":"2018-11-18 04:22:53","price":19.6954,"volume":6,"bid":19.6847,"ask":19.7052}
{"timestamp":"2018-11-18 04:22:53","price":19.6236,"volume":1,"bid":19.614,"ask":19.6236}
{"timestamp":"2018-11-18 04:23:09","price":19.6855,"volume":164,"bid":19.6766,"ask":19.6961}
{"timestamp":"2018-11-18 04:23:29","price":19.6531,"volume":1,"bid":19.6429,"ask":19.6531}
{"timestamp":"2018-11-18 04:23:51","price":19.6749,"volume":164,"bid":19.6643,"ask":19.6749}
{"timestamp":"2018-11-18 04:26:27","price":19.6878,"volume":2,"bid":19.6784,"ask":19.6878}
{"timestamp":"2018-11-18 04:28:46","price":19.7007,"volume":124,"bid":19.7007,"ask":19.711}
{"timestamp":"2018-11-18 04:29:46","price":19.7434,"volume":229,"bid":19.7343,"ask":19.7536}
{"timestamp":"2018-11-18 04:32:54","price":19.7215,"volume":3,"bid":19.7115,"ask":19.7215}
{"timestamp":"2018-11-18 04:32:59","price":19.6681,"volume":1,"bid":19.6681,"ask":19.678}
{"timestamp":"2018-11-18 04:40:24","price":19.6525,"volume":135,"bid":19.6421,"ask":19.6631}
{"timestamp":"2018-11-18 04:44:15","price":19.6989,"volume":3,"bid":19.6989,"ask":19.7078}
{"timestamp":"2018-11-18 04:45:14","price":19.6734,"volume":20,"bid":19.6734,"ask":19.6831}
{"timestamp":"2018-11-18 04:50:59","price":19.6589,"volume":164,"bid":19.6487,"ask":19.6691}
{"timestamp":"2018-11-18 04:51:05","price":19.7091,"volume":1,"bid":19.7091,"ask":19.7187}
{"timestamp":"2018-11-18 04:52:16","price":19.6903,"volume":58,"bid":19.6801,"ask":19.6903}
{"timestamp":"2018-11-18 04:52:58","price":19.6768,"volume":1,"bid":19.6671,"ask":19.6877}
{"timestamp":"2018-11-18 04:55:29","price":19.6575,"volume":1,"bid":19.6575,"ask":19.6675}
{"timestamp":"2018-11-18 04:56:41","price":19.6198,"volume":1,"bid":19.6097,"ask":19.6309}
{"timestamp":"2018-11-18 04:56:58","price":19.6863,"volume":1,"bid":19.6768,"ask":19.6966}
{"timestamp":"2018-11-18 05:01:32","price":19.7554,"volume":4,"bid":19.7454,"ask":19.7554}
{"timestamp":"2018-11-18 05:06:54","price":19.6924,"volume":1,"bid":19.6924,"ask":19.7033}
{"timestamp":"2018-11-18 05:16:55","price":19.7093,"volume":6,"bid":19.6989,"ask":19.7093}
{"timestamp":"2018-11-18 05:18:55","price":19.661,"volume":86,"bid":19.6512,"ask":19.6714}
{"timestamp":"2018-11-18 05:21:31","price":19.6749,"volume":1,"bid":19.6642,"ask":19.6846}
{"timestamp":"2018-11-18 05:22:03","price":19.7072,"volume":3,"bid":19.697,"ask":19.7182}
{"timestamp":"2018-11-18 05:22:21","price":19.6737,"volume":4,"bid":19.6635,"ask":19.6833}
{"timestamp":"2018-11-18 05:22:34","price":19.7189,"volume":4,"bid":19.7189,"ask":19.7288}
{"timestamp":"2018-11-18 05:25:46","price":19.6748,"volume":8,"bid":19.6748,"ask":19.6841}
{"timestamp":"2018-11-18 05:29:22","price":19.7378,"volume":1,"bid":19.727,"ask":19.7478}
{"timestamp":"2018-11-18 05:30:39","price":19.7664,"volume":164,"bid":19.7558,"ask":19.7664}
{"timestamp":"2018-11-18 05:32:55","price":19.6845,"volume":1,"bid":19.6845,"ask":19.6943}
{"timestamp":"2018-11-18 05:33:04","price":19.69,"volume":1,"bid":19.6797,"ask":19.69}
{"timestamp":"2018-11-18 05:35:51","price":19.7479,"volume":3,"bid":19.7375,"ask":19.7581}
{"timestamp":"2018-11-18 05:36:09","price":19.7268,"volume":166,"bid":19.7178,"ask":19.7369}
{"timestamp":"2018-11-18 05:36:58","price":19.7542,"volume":1,"bid":19.7444,"ask":19.7651}
{"timestamp":"2018-11-18 05:36:59","price":19.7364,"volume":164,"bid":19.7261,"ask":19.7465}
{"timestamp":"2018-11-18 05:37:06","price":19.7148,"volume":164,"bid":19.7041,"ask":19.7246}
{"timestamp":"2018-11-18 05:37:29","price":19.7182,"volume":1,"bid":19.7081,"ask":19.7283}
{"timestamp":"2018-11-18 05:38:31","price":19.7579,"volume":41,"bid":19.7481,"ask":19.7683}
{"timestamp":"2018-11-18 05:39:04","price":19.6895,"volume":1,"bid":19.68,"ask":19.6895}
{"timestamp":"2018-11-18 05:39:58","price":19.7303,"volume":8,"bid":19.7195,"ask":19.741}
{"timestamp":"2018-11-18 05:40:17","price":19.6938,"volume":1,"bid":19.6833,"ask":19.7037}
{"timestamp":"2018-11-18 05:40:18","price":19.7112,"volume":164,"bid":19.7018,"ask":19.7216}
{"timestamp":"2018-11-18 05:41:04","price":19.7834,"volume":116,"bid":19.7739,"ask":19.7834}
{"timestamp":"2018-11-18 05:50:40","price":19.7685,"volume":1,"bid":19.7592,"ask":19.7794}
{"timestamp":"2018-11-18 05:50:50","price":19.7196,"volume":1,"bid":19.7094,"ask":19.7196}
{"timestamp":"2018-11-18 05:52:44","price":19.8533,"volume":1,"bid":19.8431,"ask":19.8636}
{"timestamp":"2018-11-18 05:53:22","price":19.7655,"volume":12,"bid":19.7555,"ask":19.7655}
{"timestamp":"2018-11-18 06:09:05","price":19.759,"volume":1,"bid":19.7494,"ask":19.7694}
{"timestamp":"2018-11-18 06:16:14","price":19.774,"volume":1,"bid":19.7633,"ask":19.7848}
{"timestamp":"2018-11-18 06:16:18","price":19.6449,"volume":25,"bid":19.6352,"ask":19.655}
{"timestamp":"2018-11-18 06:16:53","price":19.755,"volume":1,"bid":19.7452,"ask":19.7643}
{"timestamp":"2018-11-18 06:17:58","price":19.7816,"volume":1,"bid":19.7716,"ask":19.7916}
{"timestamp":"2018-11-18 06:18:19","price":19.7265,"volume":2113,"bid":19.7162,"ask":19.7369}
{"timestamp":"2018-11-18 06:18:59","price":19.6735,"volume":1,"bid":19.6639,"ask":19.6825}
{"timestamp":"2018-11-18 06:19:31","price":19.6717,"volume":3,"bid":19.6617,"ask":19.6717}
{"timestamp":"2018-11-18 06:19:47","price":19.7846,"volume":1,"bid":19.7846,"ask":19.7953}
{"timestamp":"2018-11-18 06:20:41","price":19.7525,"volume":1783,"bid":19.7422,"ask":19.7525}
{"timestamp":"2018-11-18 06:28:04","price":19.6551,"volume":1,"bid":19.6448,"ask":19.6651}
{"timestamp":"2018-11-18 06:28:57","price":19.76,"volume":43,"bid":19.7497,"ask":19.76}
{"timestamp":"2018-11-18 06:32:19","price":19.6491,"volume":57,"bid":19.6389,"ask":19.6491}
{"timestamp":"2018-11-18 06:33:10","price":19.7193,"volume":1,"bid":19.7193,"ask":19.7291}
{"timestamp":"2018-11-18 06:34:23","price":19.6658,"volume":1,"bid":19.6564,"ask":19.6658}
{"timestamp":"2018-11-18 06:34:24","price":19.6606,"volume":35,"bid":19.6606,"ask":19.6711}
{"timestamp":"2018-11-18 06:34:43","price":19.7549,"volume":164,"bid":19.7445,"ask":19.7649}
{"timestamp":"2018-11-18 06:35:17","price":19.7023,"volume":1,"bid":19.7023,"ask":19.7123}
{"timestamp":"2018-11-18 06:36:25","price":19.738,"volume":164,"bid":19.738,"ask":19.748}
{"timestamp":"2018-11-18 06:37:36","price":19.7622,"volume":4,"bid":19.7523,"ask":19.7728}
{"timestamp":"2018-11-18 06:38:24","price":19.7341,"volume":656,"bid":19.7231,"ask":19.7341}
{"timestamp":"2018-11-18 06:41:01","price":19.762,"volume":29,"bid":19.762,"ask":19.7716}
{"timestamp":"2018-11-18 06:42:28","price":19.7012,"volume":5,"bid":19.6909,"ask":19.7114}
{"timestamp":"2018-11-18 06:50:52","price":19.7112,"volume":1,"bid":19.7017,"ask":19.7112}
{"timestamp":"2018-11-18 06:51:23","price":19.7765,"volume":1,"bid":19.7667,"ask":19.7867}
{"timestamp":"2018-11-18 06:57:15","price":19.789,"volume":15,"bid":19.7785,"ask":19.7989}
{"timestamp":"2018-11-18 06:57:51","price":19.8061,"volume":7,"bid":19.8061,"ask":19.815}
{"timestamp":"2018-11-18 06:58:25","price":19.786,"volume":198,"bid":19.776,"ask":19.7957}
{"timestamp":"2018-11-18 06:58:25","price":19.7445,"volume":164,"bid":19.734,"ask":19.7548}
{"timestamp":"2018-11-18 06:58:58","price":19.7408,"volume":1,"bid":19.7408,"ask":19.7509}
{"timestamp":"2018-11-18 06:59:55","price":19.792,"volume":81,"bid":19.7814,"ask":19.792}
{"timestamp":"2018-11-18 07:01:42","price":19.7905,"volume":1,"bid":19.7801,"ask":19.7905}
{"timestamp":"2018-11-18 07:02:58","price":19.6938,"volume":1,"bid":19.6833,"ask":19.7044}
{"timestamp":"2018-11-18 07:04:05","price":19.6304,"volume":1,"bid":19.6201,"ask":19.6404}
{"timestamp":"2018-11-18 07:05:29","price":19.7811,"volume":1,"bid":19.7811,"ask":19.7902}
{"timestamp":"2018-11-18 07:06:25","price":19.8029,"volume":24,"bid":19.7927,"ask":19.8133}
{"timestamp":"2018-11-18 07:06:53","price":19.7481,"volume":66,"bid":19.7481,"ask":19.7587}
{"timestamp":"2018-11-18 07:09:10","price":19.8134,"volume":820,"bid":19.8134,"ask":19.8231}
{"timestamp":"2018-11-18 07:09:24","price":19.7383,"volume":4,"bid":19.7278,"ask":19.7482}
{"timestamp":"2018-11-18 07:09:34","price":19.7953,"volume":428,"bid":19.7847,"ask":19.805}
{"timestamp":"2018-11-18 07:10:15","price":19.7593,"volume":49,"bid":19.7485,"ask":19.7692}
{"timestamp":"2018-11-18 07:10:25","price":19.7161,"volume":20,"bid":19.7161,"ask":19.7253}
{"timestamp":"2018-11-18 07:12:26","price":19.8126,"volume":124,"bid":19.8126,"ask":19.8226}
{"timestamp":"2018-11-18 07:12:34","price":19.7187,"volume":1,"bid":19.7095,"ask":19.7187}
{"timestamp":"2018-11-18 07:14:08","price":19.8024,"volume":820,"bid":19.7913,"ask":19.8124}
{"timestamp":"2018-11-18 07:14:17","price":19.825,"volume":99,"bid":19.8141,"ask":19.8357}
{"timestamp":"2018-11-18 07:16:48","price":19.6945,"volume":19,"bid":19.6846,"ask":19.6945}
{"timestamp":"2018-11-18 07:16:57","price":19.7629,"volume":7,"bid":19.7527,"ask":19.7725}
{"timestamp":"2018-11-18 07:17:02","price":19.7895,"volume":132,"bid":19.7794,"ask":19.7997}
{"timestamp":"2018-11-18 07:17:03","price":19.8525,"volume":3,"bid":19.8525,"ask":19.8629}
{"timestamp":"2018-11-18 07:17:08","price":19.8381,"volume":7,"bid":19.8281,"ask":19.8381}
{"timestamp":"2018-11-18 07:17:09","price":19.7917,"volume":98,"bid":19.7817,"ask":19.7917}
{"timestamp":"2018-11-18 07:17:10","price":19.8191,"volume":328,"bid":19.8191,"ask":19.8302}
{"timestamp":"2018-11-18 07:17:11","price":19.7644,"volume":191,"bid":19.7548,"ask":19.7644}
{"timestamp":"2018-11-18 07:17:13","price":19.8369,"volume":14,"bid":19.8273,"ask":19.8476}
{"timestamp":"2018-11-18 07:17:25","price":19.75,"volume":132,"bid":19.7407,"ask":19.7601}
{"timestamp":"2018-11-18 07:17:50","price":19.7702,"volume":1640,"bid":19.7702,"ask":19.7808}
{"timestamp":"2018-11-18 07:17:54","price":19.8593,"volume":689,"bid":19.8593,"ask":19.8695}
{"timestamp":"2018-11-18 07:18:05","price":19.7795,"volume":1009,"bid":19.7795,"ask":19.7892}
{"timestamp":"2018-11-18 07:18:09","price":19.8528,"volume":255,"bid":19.8438,"ask":19.8528}
{"timestamp":"2018-11-18 07:19:42","price":19.7984,"volume":50,"bid":19.7889,"ask":19.8083}
{"timestamp":"2018-11-18 07:21:16","price":19.8268,"volume":1,"bid":19.8166,"ask":19.8364}
{"timestamp":"2018-11-18 07:21:26","price":19.8487,"volume":17,"bid":19.8387,"ask":19.858}
{"timestamp":"2018-11-18 07:22:23","price":19.7433,"volume":9,"bid":19.7433,"ask":19.7533}
{"timestamp":"2018-11-18 07:22:41","price":19.7658,"volume":85,"bid":19.7658,"ask":19.7758}
{"timestamp":"2018-11-18 07:23:34","price":19.7105,"volume":7,"bid":19.7105,"ask":19.7205}
{"timestamp":"2018-11-18 07:23:40","price":19.7668,"volume":1,"bid":19.7568,"ask":19.7668}
{"timestamp":"2018-11-18 07:23:43","price":19.7864,"volume":8,"bid":19.7757,"ask":19.7864}
{"timestamp":"2018-11-18 07:24:26","price":19.7851,"volume":6,"bid":19.7752,"ask":19.7851}
{"timestamp":"2018-11-18 07:26:07","price":19.7465,"volume":7,"bid":19.7465,"ask":19.7558}
{"timestamp":"2018-11-18 07:26:59","price":19.7144,"volume":1,"bid":19.7144,"ask":19.7246}
{"timestamp":"2018-11-18 07:28:08","price":19.7937,"volume":2,"bid":19.7937,"ask":19.8039}
{"timestamp":"2018-11-18 07:28:53","price":19.763,"volume":1,"bid":19.7531,"ask":19.7739}
{"timestamp":"2018-11-18 07:29:11","price":19.6915,"volume":1,"bid":19.6815,"ask":19.7015}
{"timestamp":"2018-11-18 07:31:27","price":19.7715,"volume":403,"bid":19.7612,"ask":19.7715}
{"timestamp":"2018-11-18 07:35:02","price":19.7507,"volume":193,"bid":19.7408,"ask":19.7609}
{"timestamp":"2018-11-18 07:36:28","price":19.7591,"volume":1,"bid":19.7492,"ask":19.7691}
{"timestamp":"2018-11-18 07:37:34","price":19.7641,"volume":1,"bid":19.7641,"ask":19.7736}
{"timestamp":"2018-11-18 07:38:37","price":19.7365,"volume":656,"bid":19.7275,"ask":19.746}
{"timestamp":"2018-11-18 07:42:27","price":19.8318,"volume":6,"bid":19.8318,"ask":19.8435}
{"timestamp":"2018-11-18 07:42:29","price":19.8169,"volume":7,"bid":19.8169,"ask":19.827}
{"timestamp":"2018-11-18 07:42:30","price":19.7941,"volume":7,"bid":19.7844,"ask":19.7941}
{"timestamp":"2018-11-18 07:42:55","price":19.7726,"volume":85,"bid":19.7726,"ask":19.7814}
{"timestamp":"2018-11-18 07:46:58","price":19.7877,"volume":1,"bid":19.7782,"ask":19.7877}
{"timestamp":"2018-11-18 07:49:04","price":19.7873,"volume":1,"bid":19.7774,"ask":19.7966}
{"timestamp":"2018-11-18 07:53:10","price":19.733,"volume":150,"bid":19.733,"ask":19.7433}
{"timestamp":"2018-11-18 07:53:10","price":19.7984,"volume":429,"bid":19.7984,"ask":19.8078}
{"timestamp":"2018-11-18 07:55:29","price":19.7284,"volume":1,"bid":19.7284,"ask":19.7386}
{"timestamp":"2018-11-18 07:58:04","price":19.7036,"volume":1,"bid":19.694,"ask":19.7131}
{"timestamp":"2018-11-18 07:59:35","price":19.7833,"volume":328,"bid":19.7833,"ask":19.7934}
{"timestamp":"2018-11-18 08:04:46","price":19.7347,"volume":328,"bid":19.7238,"ask":19.7443}
{"timestamp":"2018-11-18 08:07:24","price":19.7511,"volume":1,"bid":19.7411,"ask":19.7602}
{"timestamp":"2018-11-18 08:09:35","price":19.7683,"volume":1,"bid":19.7587,"ask":19.778}
{"timestamp":"2018-11-18 08:10:05","price":19.7703,"volume":53,"bid":19.7609,"ask":19.7703}
{"timestamp":"2018-11-18 08:10:26","price":19.8933,"volume":270,"bid":19.884,"ask":19.9032}
{"timestamp":"2018-11-18 08:10:27","price":19.7973,"volume":227,"bid":19.7877,"ask":19.7973}
{"timestamp":"2018-11-18 08:12:58","price":19.7864,"volume":1,"bid":19.7766,"ask":19.7864}
{"timestamp":"2018-11-18 08:13:03","price":19.72,"volume":33,"bid":19.72,"ask":19.7301}
{"timestamp":"2018-11-18 08:15:15","price":19.7954,"volume":68,"bid":19.7864,"ask":19.8052}
{"timestamp":"2018-11-18 08:18:28","price":19.8326,"volume":9,"bid":19.822,"ask":19.842}
{"timestamp":"2018-11-18 08:19:59","price":19.8391,"volume":191,"bid":19.8287,"ask":19.8391}
{"timestamp":"2018-11-18 08:22:04","price":19.8009,"volume":1,"bid":19.7905,"ask":19.8009}
{"timestamp":"2018-11-18 08:33:33","price":19.836,"volume":63,"bid":19.8256,"ask":19.8453}
{"timestamp":"2018-11-18 08:34:28","price":19.8002,"volume":18,"bid":19.7897,"ask":19.81}
{"timestamp":"2018-11-18 08:34:29","price":19.8398,"volume":328,"bid":19.8294,"ask":19.8398}
{"timestamp":"2018-11-18 08:38:17","price":19.7667,"volume":1,"bid":19.7581,"ask":19.7761}
{"timestamp":"2018-11-18 08:38:52","price":19.7304,"volume":1,"bid":19.7304,"ask":19.7397}
{"timestamp":"2018-11-18 08:40:52","price":19.82,"volume":318,"bid":19.8092,"ask":19.83}
{"timestamp":"2018-11-18 08:41:42","price":19.7319,"volume":21,"bid":19.7319,"ask":19.7427}
{"timestamp":"2018-11-18 08:41:54","price":19.7947,"volume":1,"bid":19.7843,"ask":19.7947}
{"timestamp":"2018-11-18 08:42:04","price":19.8848,"volume":1,"bid":19.8741,"ask":19.8944}
{"timestamp":"2018-11-18 08:42:09","price":19.7999,"volume":1,"bid":19.7999,"ask":19.8094}
{"timestamp":"2018-11-18 08:42:36","price":19.8227,"volume":1,"bid":19.8128,"ask":19.8324}
{"timestamp":"2018-11-18 08:43:09","price":19.8481,"volume":656,"bid":19.8377,"ask":19.8481}
{"timestamp":"2018-11-18 08:45:53","price":19.7772,"volume":1,"bid":19.7667,"ask":19.7772}
{"timestamp":"2018-11-18 08:45:54","price":19.8605,"volume":1074,"bid":19.8605,"ask":19.8705}
{"timestamp":"2018-11-18 08:46:06","price":19.8745,"volume":682,"bid":19.8641,"ask":19.8745}
{"timestamp":"2018-11-18 08:46:06","price":19.8579,"volume":4,"bid":19.8579,"ask":19.868}
{"timestamp":"2018-11-18 08:46:09","price":19.9097,"volume":328,"bid":19.8997,"ask":19.92}
{"timestamp":"2018-11-18 08:46:10","price":19.8978,"volume":84,"bid":19.8978,"ask":19.9083}
{"timestamp":"2018-11-18 08:46:12","price":19.9427,"volume":1,"bid":19.9327,"ask":19.9427}
{"timestamp":"2018-11-18 08:46:14","price":19.8469,"volume":1326,"bid":19.8369,"ask":19.8573}
{"timestamp":"2018-11-18 08:46:18","price":19.9466,"volume":1,"bid":19.9466,"ask":19.9565}
{"timestamp":"2018-11-18 08:47:00","price":19.9279,"volume":10,"bid":19.9172,"ask":19.9279}
{"timestamp":"2018-11-18 08:50:04","price":19.82,"volume":1,"bid":19.8106,"ask":19.82}
{"timestamp":"2018-11-18 08:50:28","price":19.8057,"volume":76,"bid":19.8057,"ask":19.8156}
{"timestamp":"2018-11-18 08:51:52","price":19.8554,"volume":1,"bid":19.8454,"ask":19.8664}
{"timestamp":"2018-11-18 08:52:34","price":19.8134,"volume":1,"bid":19.8033,"ask":19.8229}
{"timestamp":"2018-11-18 08:52:40","price":19.8643,"volume":5,"bid":19.8533,"ask":19.8741}
{"timestamp":"2018-11-18 08:53:48","price":19.8381,"volume":1,"bid":19.8381,"ask":19.8479}
{"timestamp":"2018-11-18 08:54:45","price":19.8383,"volume":3,"bid":19.8383,"ask":19.8471}
{"timestamp":"2018-11-18 08:55:53","price":19.8962,"volume":984,"bid":19.8962,"ask":19.906}
{"timestamp":"2018-11-18 08:56:31","price":19.8972,"volume":2,"bid":19.8865,"ask":19.8972}
{"timestamp":"2018-11-18 08:58:29","price":19.8245,"volume":9,"bid":19.8245,"ask":19.8351}
{"timestamp":"2018-11-18 09:00:23","price":19.8882,"volume":361,"bid":19.8785,"ask":19.8984}
{"timestamp":"2018-11-18 09:00:26","price":19.8564,"volume":84,"bid":19.846,"ask":19.8672}
{"timestamp":"2018-11-18 09:00:29","price":19.9308,"volume":355,"bid":19.92,"ask":19.9411}
{"timestamp":"2018-11-18 09:02:30","price":19.909,"volume":36,"bid":19.8986,"ask":19.9182}
{"timestamp":"2018-11-18 09:02:39","price":19.865,"volume":33,"bid":19.8555,"ask":19.875}
{"timestamp":"2018-11-18 09:03:34","price":19.8687,"volume":1,"bid":19.8588,"ask":19.8687}
{"timestamp":"2018-11-18 09:04:15","price":19.97,"volume":30,"bid":19.9596,"ask":19.98}
{"timestamp":"2018-11-18 09:04:18","price":19.943,"volume":7,"bid":19.9338,"ask":19.9533}
{"timestamp":"2018-11-18 09:06:07","price":19.8392,"volume":24,"bid":19.8293,"ask":19.8486}
{"timestamp":"2018-11-18 09:07:23","price":19.8655,"volume":1344,"bid":19.8562,"ask":19.8655}
{"timestamp":"2018-11-18 09:08:11","price":19.8411,"volume":1,"bid":19.8308,"ask":19.8504}
{"timestamp":"2018-11-18 09:10:16","price":19.8398,"volume":12,"bid":19.8298,"ask":19.8506}
{"timestamp":"2018-11-18 09:10:29","price":19.856,"volume":43,"bid":19.856,"ask":19.8669}
{"timestamp":"2018-11-18 09:10:48","price":19.8287,"volume":612,"bid":19.8186,"ask":19.8287}
{"timestamp":"2018-11-18 09:11:38","price":19.8914,"volume":10,"bid":19.8809,"ask":19.9009}
{"timestamp":"2018-11-18 09:11:59","price":19.8674,"volume":2,"bid":19.8569,"ask":19.8773}
{"timestamp":"2018-11-18 09:13:10","price":19.8194,"volume":1,"bid":19.8194,"ask":19.8294}
{"timestamp":"2018-11-18 09:13:31","price":19.9022,"volume":1,"bid":19.9022,"ask":19.9122}
{"timestamp":"2018-11-18 09:13:41","price":19.7674,"volume":1,"bid":19.757,"ask":19.7778}
{"timestamp":"2018-11-18 09:17:24","price":19.8776,"volume":111,"bid":19.8776,"ask":19.8885}
{"timestamp":"2018-11-18 09:17:29","price":19.9089,"volume":6,"bid":19.899,"ask":19.9089}
{"timestamp":"2018-11-18 09:17:36","price":19.8039,"volume":1,"bid":19.7939,"ask":19.8142}
{"timestamp":"2018-11-18 09:18:59","price":19.8784,"volume":1,"bid":19.8695,"ask":19.8881}
{"timestamp":"2018-11-18 09:19:41","price":19.8785,"volume":1,"bid":19.8684,"ask":19.8785}
{"timestamp":"2018-11-18 09:20:35","price":19.9036,"volume":1,"bid":19.8937,"ask":19.9137}
{"timestamp":"2018-11-18 09:20:37","price":19.8866,"volume":31,"bid":19.8762,"ask":19.8866}
{"timestamp":"2018-11-18 09:21:35","price":19.7963,"volume":1,"bid":19.7866,"ask":19.806}
{"timestamp":"2018-11-18 09:23:21","price":19.8611,"volume":328,"bid":19.8509,"ask":19.8709}
{"timestamp":"2018-11-18 09:24:55","price":19.8785,"volume":22,"bid":19.8679,"ask":19.8873}
{"timestamp":"2018-11-18 09:26:07","price":19.8542,"volume":1317,"bid":19.8444,"ask":19.8633}
{"timestamp":"2018-11-18 09:26:17","price":19.879,"volume":1,"bid":19.8689,"ask":19.879}
{"timestamp":"2018-11-18 09:27:35","price":19.7928,"volume":820,"bid":19.783,"ask":19.8027}
{"timestamp":"2018-11-18 09:27:51","price":19.8157,"volume":18,"bid":19.8061,"ask":19.8255}
{"timestamp":"2018-11-18 09:27:51","price":19.7719,"volume":1,"bid":19.7618,"ask":19.7818}
{"timestamp":"2018-11-18 09:27:54","price":19.7896,"volume":23,"bid":19.7798,"ask":19.7896}
{"timestamp":"2018-11-18 09:28:56","price":19.7713,"volume":88,"bid":19.7606,"ask":19.7815}
{"timestamp":"2018-11-18 09:30:48","price":19.818,"volume":1,"bid":19.8081,"ask":19.8284}
{"timestamp":"2018-11-18 09:31:22","price":19.7757,"volume":1,"bid":19.7757,"ask":19.7855}
{"timestamp":"2018-11-18 09:32:09","price":19.8422,"volume":164,"bid":19.8422,"ask":19.8525}
{"timestamp":"2018-11-18 09:33:58","price":19.7204,"volume":7,"bid":19.7204,"ask":19.7309}
{"timestamp":"2018-11-18 09:34:52","price":19.7872,"volume":164,"bid":19.777,"ask":19.7962}
{"timestamp":"2018-11-18 09:35:00","price":19.7483,"volume":1,"bid":19.7379,"ask":19.7586}
{"timestamp":"2018-11-18 09:36:30","price":19.818,"volume":1,"bid":19.818,"ask":19.8277}
{"timestamp":"2018-11-18 09:36:48","price":19.812,"volume":24,"bid":19.8018,"ask":19.812}
{"timestamp":"2018-11-18 09:37:02","price":19.7515,"volume":164,"bid":19.7421,"ask":19.7621}
{"timestamp":"2018-11-18 09:40:13","price":19.7919,"volume":4,"bid":19.7817,"ask":19.7919}
{"timestamp":"2018-11-18 09:40:30","price":19.7509,"volume":1,"bid":19.7509,"ask":19.7611}
{"timestamp":"2018-11-18 09:42:31","price":19.8131,"volume":164,"bid":19.8131,"ask":19.8231}
{"timestamp":"2018-11-18 09:44:10","price":19.7901,"volume":164,"bid":19.7803,"ask":19.8004}
{"timestamp":"2018-11-18 09:44:29","price":19.7515,"volume":1,"bid":19.7415,"ask":19.7612}
{"timestamp":"2018-11-18 09:44:56","price":19.8175,"volume":164,"bid":19.8074,"ask":19.8271}
{"timestamp":"2018-11-18 09:48:11","price":19.7685,"volume":1,"bid":19.7582,"ask":19.7685}
{"timestamp":"2018-11-18 09:48:58","price":19.8294,"volume":164,"bid":19.8186,"ask":19.8294}
{"timestamp":"2018-11-18 09:50:28","price":19.8407,"volume":69,"bid":19.8302,"ask":19.8506}
{"timestamp":"2018-11-18 09:51:29","price":19.8511,"volume":1,"bid":19.8511,"ask":19.8607}
{"timestamp":"2018-11-18 09:51:44","price":19.8432,"volume":169,"bid":19.8432,"ask":19.8536}
{"timestamp":"2018-11-18 09:51:46","price":19.8155,"volume":13,"bid":19.8056,"ask":19.8259}
{"timestamp":"2018-11-18 09:53:55","price":19.8293,"volume":527,"bid":19.8293,"ask":19.8392}
{"timestamp":"2018-11-18 09:54:32","price":19.8604,"volume":818,"bid":19.8604,"ask":19.8706}
{"timestamp":"2018-11-18 09:54:56","price":19.8262,"volume":71,"bid":19.8164,"ask":19.837}
{"timestamp":"2018-11-18 09:55:23","price":19.8464,"volume":1,"bid":19.8368,"ask":19.8464}
{"timestamp":"2018-11-18 09:55:52","price":19.8469,"volume":1,"bid":19.8469,"ask":19.8568}
{"timestamp":"2018-11-18 09:55:56","price":19.8404,"volume":164,"bid":19.8299,"ask":19.8505}
{"timestamp":"2018-11-18 09:57:07","price":19.803,"volume":39,"bid":19.803,"ask":19.813}
{"timestamp":"2018-11-18 09:57:47","price":19.7989,"volume":4,"bid":19.7883,"ask":19.8088}
{"timestamp":"2018-11-18 09:59:41","price":19.7727,"volume":94,"bid":19.7635,"ask":19.7825}
{"timestamp":"2018-11-18 10:00:31","price":19.7885,"volume":33,"bid":19.7785,"ask":19.799}
{"timestamp":"2018-11-18 10:02:15","price":19.8608,"volume":164,"bid":19.8512,"ask":19.8696}
{"timestamp":"2018-11-18 10:02:31","price":19.8778,"volume":20,"bid":19.8684,"ask":19.8886}
{"timestamp":"2018-11-18 10:03:47","price":19.8188,"volume":1,"bid":19.8085,"ask":19.8289}
{"timestamp":"2018-11-18 10:04:31","price":19.7986,"volume":9,"bid":19.7887,"ask":19.8082}
{"timestamp":"2018-11-18 10:04:44","price":19.8186,"volume":1,"bid":19.8086,"ask":19.8285}
{"timestamp":"2018-11-18 10:06:29","price":19.838,"volume":1,"bid":19.838,"ask":19.8486}
{"timestamp":"2018-11-18 10:08:31","price":19.8483,"volume":20,"bid":19.839,"ask":19.8483}
{"timestamp":"2018-11-18 10:09:47","price":19.7781,"volume":118,"bid":19.7686,"ask":19.7781}
{"timestamp":"2018-11-18 10:09:47","price":19.8417,"volume":1,"bid":19.8311,"ask":19.8417}
{"timestamp":"2018-11-18 10:10:26","price":19.8938,"volume":55,"bid":19.8938,"ask":19.9031}
{"timestamp":"2018-11-18 10:11:03","price":19.8356,"volume":15,"bid":19.8258,"ask":19.8356}
{"timestamp":"2018-11-18 10:13:54","price":19.8515,"volume":4,"bid":19.8515,"ask":19.8612}
{"timestamp":"2018-11-18 10:14:34","price":19.7678,"volume":1,"bid":19.7577,"ask":19.7785}
{"timestamp":"2018-11-18 10:15:18","price":19.8476,"volume":164,"bid":19.8386,"ask":19.8476}
{"timestamp":"2018-11-18 10:15:48","price":19.754,"volume":1,"bid":19.7442,"ask":19.7651}
{"timestamp":"2018-11-18 10:16:34","price":19.7978,"volume":164,"bid":19.7883,"ask":19.8076}
{"timestamp":"2018-11-18 10:19:09","price":19.9025,"volume":613,"bid":19.9025,"ask":19.9129}
{"timestamp":"2018-11-18 10:19:11","price":19.7907,"volume":530,"bid":19.7809,"ask":19.8012}
{"timestamp":"2018-11-18 10:20:32","price":19.8999,"volume":2,"bid":19.8896,"ask":19.9094}
{"timestamp":"2018-11-18 10:25:08","price":19.875,"volume":7,"bid":19.875,"ask":19.8854}
{"timestamp":"2018-11-18 10:30:14","price":19.8985,"volume":1,"bid":19.8881,"ask":19.8985}
{"timestamp":"2018-11-18 10:30:20","price":19.8348,"volume":37,"bid":19.825,"ask":19.8348}
{"timestamp":"2018-11-18 10:30:24","price":19.8799,"volume":17,"bid":19.8696,"ask":19.8901}
{"timestamp":"2018-11-18 10:30:39","price":19.8572,"volume":11,"bid":19.8463,"ask":19.8572}
{"timestamp":"2018-11-18 10:30:48","price":19.8397,"volume":1,"bid":19.8292,"ask":19.8397}
{"timestamp":"2018-11-18 10:33:05","price":19.8688,"volume":1,"bid":19.8688,"ask":19.879}
{"timestamp":"2018-11-18 10:36:32","price":19.8585,"volume":26,"bid":19.8482,"ask":19.8687}
{"timestamp":"2018-11-18 10:36:59","price":19.8309,"volume":1,"bid":19.821,"ask":19.8412}
{"timestamp":"2018-11-18 10:40:54","price":19.8729,"volume":230,"bid":19.8623,"ask":19.882}
{"timestamp":"2018-11-18 10:44:32","price":19.8926,"volume":82,"bid":19.8826,"ask":19.903}
{"timestamp":"2018-11-18 10:45:01","price":19.8921,"volume":1,"bid":19.882,"ask":19.9028}
{"timestamp":"2018-11-18 10:45:31","price":19.8494,"volume":1,"bid":19.8397,"ask":19.8494}
{"timestamp":"2018-11-18 10:46:34","price":19.8673,"volume":260,"bid":19.8572,"ask":19.8673}
{"timestamp":"2018-11-18 10:46:55","price":19.8342,"volume":138,"bid":19.8236,"ask":19.8437}
{"timestamp":"2018-11-18 10:47:59","price":19.8993,"volume":3,"bid":19.8888,"ask":19.9093}
{"timestamp":"2018-11-18 10:48:04","price":19.9067,"volume":1,"bid":19.8954,"ask":19.9067}
{"timestamp":"2018-11-18 10:48:24","price":19.8905,"volume":164,"bid":19.8808,"ask":19.9005}
{"timestamp":"2018-11-18 10:48:28","price":19.8675,"volume":116,"bid":19.8571,"ask":19.8769}
{"timestamp":"2018-11-18 10:50:43","price":19.8841,"volume":534,"bid":19.8741,"ask":19.8947}
{"timestamp":"2018-11-18 10:50:46","price":19.8846,"volume":20,"bid":19.874,"ask":19.8846}
{"timestamp":"2018-11-18 10:52:50","price":19.855,"volume":38,"bid":19.855,"ask":19.8646}
{"timestamp":"2018-11-18 10:53:34","price":19.8795,"volume":14,"bid":19.8694,"ask":19.8894}
{"timestamp":"2018-11-18 10:53:59","price":19.8184,"volume":227,"bid":19.8079,"ask":19.8184}
{"timestamp":"2018-11-18 10:54:23","price":19.846,"volume":1,"bid":19.846,"ask":19.8557}
{"timestamp":"2018-11-18 10:54:32","price":19.8787,"volume":152,"bid":19.8787,"ask":19.888}
{"timestamp":"2018-11-18 10:56:40","price":19.8452,"volume":1,"bid":19.8345,"ask":19.8553}
{"timestamp":"2018-11-18 10:58:23","price":19.7951,"volume":1,"bid":19.7851,"ask":19.7951}
{"timestamp":"2018-11-18 10:59:16","price":19.8323,"volume":1,"bid":19.8222,"ask":19.842}
{"timestamp":"2018-11-18 11:00:16","price":19.8585,"volume":1,"bid":19.8482,"ask":19.8585}
{"timestamp":"2018-11-18 11:02:40","price":19.8547,"volume":1,"bid":19.8547,"ask":19.8651}
{"timestamp":"2018-11-18 11:02:59","price":19.7813,"volume":1,"bid":19.7713,"ask":19.7911}
{"timestamp":"2018-11-18 11:03:14","price":19.8562,"volume":25,"bid":19.8447,"ask":19.8662}
{"timestamp":"2018-11-18 11:04:32","price":19.8953,"volume":6,"bid":19.8847,"ask":19.9057}
{"timestamp":"2018-11-18 11:08:13","price":19.8792,"volume":9,"bid":19.8692,"ask":19.889}
{"timestamp":"2018-11-18 11:08:40","price":19.8675,"volume":1,"bid":19.8675,"ask":19.8772}
{"timestamp":"2018-11-18 11:10:36","price":19.8321,"volume":2,"bid":19.8226,"ask":19.8321}
{"timestamp":"2018-11-18 11:13:31","price":19.8314,"volume":164,"bid":19.8314,"ask":19.8404}
{"timestamp":"2018-11-18 11:14:50","price":19.8451,"volume":9,"bid":19.8356,"ask":19.8451}
{"timestamp":"2018-11-18 11:15:55","price":19.8449,"volume":20,"bid":19.8449,"ask":19.8549}
{"timestamp":"2018-11-18 11:16:57","price":19.8115,"volume":305,"bid":19.8019,"ask":19.8218}
{"timestamp":"2018-11-18 11:18:27","price":19.8554,"volume":4,"bid":19.8451,"ask":19.8654}
{"timestamp":"2018-11-18 11:19:28","price":19.9027,"volume":1,"bid":19.9027,"ask":19.9125}
{"timestamp":"2018-11-18 11:30:24","price":19.9278,"volume":492,"bid":19.9175,"ask":19.9278}
{"timestamp":"2018-11-18 11:31:24","price":19.8508,"volume":3,"bid":19.8407,"ask":19.8508}
{"timestamp":"2018-11-18 11:36:55","price":19.8189,"volume":75,"bid":19.8189,"ask":19.8291}
{"timestamp":"2018-11-18 11:39:10","price":19.8763,"volume":1,"bid":19.8662,"ask":19.8869}
{"timestamp":"2018-11-18 11:39:35","price":19.8856,"volume":317,"bid":19.8757,"ask":19.8856}
{"timestamp":"2018-11-18 11:42:55","price":19.8788,"volume":41,"bid":19.869,"ask":19.8887}
{"timestamp":"2018-11-18 11:43:29","price":19.8823,"volume":977,"bid":19.8823,"ask":19.8916}
{"timestamp":"2018-11-18 11:43:29","price":19.9343,"volume":656,"bid":19.9229,"ask":19.9343}
{"timestamp":"2018-11-18 11:47:29","price":19.8601,"volume":57,"bid":19.8498,"ask":19.8699}
{"timestamp":"2018-11-18 11:50:17","price":19.8745,"volume":1,"bid":19.8637,"ask":19.8842}
{"timestamp":"2018-11-18 11:52:00","price":19.881,"volume":758,"bid":19.8705,"ask":19.8905}
{"timestamp":"2018-11-18 11:52:57","price":19.8927,"volume":13,"bid":19.8927,"ask":19.903}
{"timestamp":"2018-11-18 11:53:27","price":19.9028,"volume":453,"bid":19.9028,"ask":19.9132}
{"timestamp":"2018-11-18 11:53:27","price":19.9165,"volume":91,"bid":19.9066,"ask":19.9261}
{"timestamp":"2018-11-18 11:53:27","price":19.9982,"volume":984,"bid":19.9885,"ask":19.9982}
{"timestamp":"2018-11-18 11:58:26","price":19.865,"volume":1640,"bid":19.865,"ask":19.8743}
{"timestamp":"2018-11-18 12:01:26","price":19.8491,"volume":7,"bid":19.8491,"ask":19.859}
{"timestamp":"2018-11-18 12:01:48","price":19.8314,"volume":387,"bid":19.8314,"ask":19.8414}
{"timestamp":"2018-11-18 12:02:04","price":19.8297,"volume":1,"bid":19.8193,"ask":19.8297}
{"timestamp":"2018-11-18 12:06:36","price":19.8128,"volume":523,"bid":19.8036,"ask":19.8128}
{"timestamp":"2018-11-18 12:09:49","price":19.8247,"volume":656,"bid":19.8146,"ask":19.8345}
{"timestamp":"2018-11-18 12:10:05","price":19.8657,"volume":1,"bid":19.8657,"ask":19.8765}
{"timestamp":"2018-11-18 12:10:21","price":19.8655,"volume":23,"bid":19.8548,"ask":19.8754}
{"timestamp":"2018-11-18 12:10:45","price":19.8306,"volume":50,"bid":19.8199,"ask":19.8414}
{"timestamp":"2018-11-18 12:10:49","price":19.8617,"volume":1207,"bid":19.8513,"ask":19.871}
{"timestamp":"2018-11-18 12:10:52","price":19.8561,"volume":1,"bid":19.8561,"ask":19.8668}
{"timestamp":"2018-11-18 12:12:36","price":19.872,"volume":26,"bid":19.872,"ask":19.882}
{"timestamp":"2018-11-18 12:14:04","price":19.8752,"volume":7,"bid":19.8659,"ask":19.8752}
{"timestamp":"2018-11-18 12:15:04","price":19.932,"volume":243,"bid":19.9222,"ask":19.932}
{"timestamp":"2018-11-18 12:16:18","price":19.872,"volume":1,"bid":19.872,"ask":19.8819}
{"timestamp":"2018-11-18 12:16:32","price":19.8121,"volume":1,"bid":19.8121,"ask":19.8222}
{"timestamp":"2018-11-18 12:17:10","price":19.8563,"volume":1,"bid":19.8462,"ask":19.8563}
{"timestamp":"2018-11-18 12:18:35","price":19.9104,"volume":15,"bid":19.9005,"ask":19.9199}
{"timestamp":"2018-11-18 12:20:53","price":19.9312,"volume":1,"bid":19.9207,"ask":19.9312}
{"timestamp":"2018-11-18 12:21:55","price":19.8823,"volume":654,"bid":19.8823,"ask":19.8914}
{"timestamp":"2018-11-18 12:21:59","price":19.8374,"volume":1,"bid":19.827,"ask":19.8467}
{"timestamp":"2018-11-18 12:25:41","price":19.862,"volume":1,"bid":19.8516,"ask":19.8722}
{"timestamp":"2018-11-18 12:25:55","price":19.8849,"volume":22,"bid":19.8753,"ask":19.895}
{"timestamp":"2018-11-18 12:26:36","price":19.9325,"volume":59,"bid":19.9224,"ask":19.9425}
{"timestamp":"2018-11-18 12:28:40","price":19.832,"volume":1,"bid":19.8222,"ask":19.8421}
{"timestamp":"2018-11-18 12:29:29","price":19.8448,"volume":1,"bid":19.8448,"ask":19.855}
{"timestamp":"2018-11-18 12:30:37","price":19.9252,"volume":4,"bid":19.9152,"ask":19.9346}
{"timestamp":"2018-11-18 12:30:39","price":19.8998,"volume":31,"bid":19.8893,"ask":19.8998}
{"timestamp":"2018-11-18 12:30:58","price":19.8649,"volume":1,"bid":19.8649,"ask":19.8749}
{"timestamp":"2018-11-18 12:31:28","price":19.874,"volume":54,"bid":19.874,"ask":19.8846}
{"timestamp":"2018-11-18 12:31:40","price":19.9232,"volume":1,"bid":19.9136,"ask":19.9331}
{"timestamp":"2018-11-18 12:31:53","price":19.8279,"volume":1,"bid":19.8179,"ask":19.8376}
{"timestamp":"2018-11-18 12:32:10","price":19.8208,"volume":1,"bid":19.8208,"ask":19.8301}
{"timestamp":"2018-11-18 12:33:01","price":19.9434,"volume":820,"bid":19.934,"ask":19.9434}
{"timestamp":"2018-11-18 12:36:04","price":19.9495,"volume":328,"bid":19.939,"ask":19.9595}
{"timestamp":"2018-11-18 12:36:36","price":19.8063,"volume":93,"bid":19.7962,"ask":19.8063}
{"timestamp":"2018-11-18 12:37:29","price":19.8993,"volume":1566,"bid":19.8892,"ask":19.8993}
{"timestamp":"2018-11-18 12:38:32","price":19.9088,"volume":31,"bid":19.8989,"ask":19.9197}
{"timestamp":"2018-11-18 12:39:05","price":19.8089,"volume":159,"bid":19.7992,"ask":19.8089}
{"timestamp":"2018-11-18 12:40:22","price":19.8692,"volume":1,"bid":19.8603,"ask":19.8782}
{"timestamp":"2018-11-18 12:40:55","price":19.905,"volume":55,"bid":19.905,"ask":19.9148}
{"timestamp":"2018-11-18 12:41:35","price":19.9128,"volume":1,"bid":19.9026,"ask":19.9128}
{"timestamp":"2018-11-18 12:43:11","price":19.8586,"volume":1,"bid":19.8586,"ask":19.8685}
{"timestamp":"2018-11-18 12:46:11","price":19.8143,"volume":1,"bid":19.8143,"ask":19.8235}
{"timestamp":"2018-11-18 12:47:34","price":19.853,"volume":1,"bid":19.842,"ask":19.853}
{"timestamp":"2018-11-18 12:48:11","price":19.9279,"volume":164,"bid":19.9185,"ask":19.9389}
{"timestamp":"2018-11-18 12:48:21","price":19.7963,"volume":164,"bid":19.7862,"ask":19.8059}
{"timestamp":"2018-11-18 12:48:28","price":19.8729,"volume":73,"bid":19.8637,"ask":19.8823}
{"timestamp":"2018-11-18 12:58:36","price":19.9054,"volume":527,"bid":19.896,"ask":19.9159}
{"timestamp":"2018-11-18 12:58:38","price":19.869,"volume":328,"bid":19.869,"ask":19.8793}
{"timestamp":"2018-11-18 12:59:19","price":19.9173,"volume":84,"bid":19.9079,"ask":19.9173}
{"timestamp":"2018-11-18 12:59:34","price":19.9293,"volume":2,"bid":19.9193,"ask":19.9387}
{"timestamp":"2018-11-18 13:01:02","price":19.8255,"volume":164,"bid":19.8255,"ask":19.8352}
{"timestamp":"2018-11-18 13:01:05","price":19.8771,"volume":1,"bid":19.8677,"ask":19.8878}
{"timestamp":"2018-11-18 13:01:19","price":19.8969,"volume":1,"bid":19.8869,"ask":19.9059}
{"timestamp":"2018-11-18 13:01:34","price":19.8999,"volume":1,"bid":19.89,"ask":19.9102}
{"timestamp":"2018-11-18 13:01:59","price":19.9479,"volume":1,"bid":19.9373,"ask":19.9582}
{"timestamp":"2018-11-18 13:02:18","price":19.8568,"volume":7,"bid":19.8469,"ask":19.8568}
{"timestamp":"2018-11-18 13:04:36","price":19.9225,"volume":51,"bid":19.9133,"ask":19.9321}
{"timestamp":"2018-11-18 13:05:41","price":19.8398,"volume":2,"bid":19.8296,"ask":19.8496}
{"timestamp":"2018-11-18 13:07:23","price":19.8255,"volume":1,"bid":19.8153,"ask":19.8255}
{"timestamp":"2018-11-18 13:07:28","price":19.8308,"volume":49,"bid":19.8208,"ask":19.8308}
{"timestamp":"2018-11-18 13:07:31","price":19.8639,"volume":54,"bid":19.8547,"ask":19.874}
{"timestamp":"2018-11-18 13:07:38","price":19.8316,"volume":84,"bid":19.8219,"ask":19.8417}
{"timestamp":"2018-11-18 13:07:38","price":19.8512,"volume":587,"bid":19.8512,"ask":19.8618}
{"timestamp":"2018-11-18 13:07:44","price":19.8302,"volume":7,"bid":19.8202,"ask":19.8398}
{"timestamp":"2018-11-18 13:07:47","price":19.7975,"volume":7,"bid":19.7879,"ask":19.808}
{"timestamp":"2018-11-18 13:07:51","price":19.7615,"volume":6,"bid":19.7517,"ask":19.7717}
{"timestamp":"2018-11-18 13:07:52","price":19.8021,"volume":372,"bid":19.8021,"ask":19.8116}
{"timestamp":"2018-11-18 13:07:59","price":19.7695,"volume":1,"bid":19.7695,"ask":19.7791}
{"timestamp":"2018-11-18 13:08:24","price":19.8105,"volume":2,"bid":19.801,"ask":19.8205}
{"timestamp":"2018-11-18 13:09:10","price":19.872,"volume":13,"bid":19.8623,"ask":19.8815}
{"timestamp":"2018-11-18 13:09:11","price":19.8126,"volume":593,"bid":19.8036,"ask":19.822}
{"timestamp":"2018-11-18 13:09:20","price":19.7752,"volume":2,"bid":19.765,"ask":19.7856}
{"timestamp":"2018-11-18 13:10:04","price":19.8315,"volume":1,"bid":19.8315,"ask":19.8415}
{"timestamp":"2018-11-18 13:11:02","price":19.7812,"volume":41,"bid":19.7712,"ask":19.7911}
{"timestamp":"2018-11-18 13:11:46","price":19.8126,"volume":33,"bid":19.8021,"ask":19.8232}
{"timestamp":"2018-11-18 13:11:50","price":19.885,"volume":313,"bid":19.8745,"ask":19.8956}
{"timestamp":"2018-11-18 13:11:59","price":19.8216,"volume":1,"bid":19.8114,"ask":19.8323}
{"timestamp":"2018-11-18 13:12:35","price":19.8429,"volume":3,"bid":19.8326,"ask":19.8533}
{"timestamp":"2018-11-18 13:13:03","price":19.7759,"volume":1,"bid":19.7663,"ask":19.7865}
{"timestamp":"2018-11-18 13:13:42","price":19.7877,"volume":30,"bid":19.7779,"ask":19.7978}
{"timestamp":"2018-11-18 13:13:56","price":19.7483,"volume":1563,"bid":19.7483,"ask":19.7591}
{"timestamp":"2018-11-18 13:13:56","price":19.7983,"volume":656,"bid":19.7892,"ask":19.7983}
{"timestamp":"2018-11-18 13:14:07","price":19.7788,"volume":56,"bid":19.7679,"ask":19.7888}
{"timestamp":"2018-11-18 13:18:16","price":19.8408,"volume":1,"bid":19.8302,"ask":19.8511}
{"timestamp":"2018-11-18 13:18:23","price":19.8215,"volume":1,"bid":19.8117,"ask":19.8215}
{"timestamp":"2018-11-18 13:18:37","price":19.8262,"volume":21,"bid":19.8262,"ask":19.8366}
{"timestamp":"2018-11-18 13:18:37","price":19.7983,"volume":7,"bid":19.7887,"ask":19.7983}
{"timestamp":"2018-11-18 13:20:00","price":19.8005,"volume":420,"bid":19.8005,"ask":19.8104}
{"timestamp":"2018-11-18 13:22:17","price":19.7311,"volume":1,"bid":19.7208,"ask":19.7409}
{"timestamp":"2018-11-18 13:22:37","price":19.8309,"volume":3,"bid":19.8206,"ask":19.8408}
{"timestamp":"2018-11-18 13:23:16","price":19.8148,"volume":123,"bid":19.8037,"ask":19.8148}
{"timestamp":"2018-11-18 13:23:16","price":19.8272,"volume":131,"bid":19.8272,"ask":19.8367}
{"timestamp":"2018-11-18 13:24:17","price":19.8053,"volume":136,"bid":19.7955,"ask":19.8155}
{"timestamp":"2018-11-18 13:26:34","price":19.8367,"volume":164,"bid":19.8265,"ask":19.8367}
{"timestamp":"2018-11-18 13:27:46","price":19.793,"volume":1,"bid":19.7822,"ask":19.793}
{"timestamp":"2018-11-18 13:28:24","price":19.8506,"volume":1,"bid":19.8506,"ask":19.8605}
{"timestamp":"2018-11-18 13:28:30","price":19.8033,"volume":164,"bid":19.7932,"ask":19.8132}
{"timestamp":"2018-11-18 13:29:24","price":19.8175,"volume":1,"bid":19.8071,"ask":19.8175}
{"timestamp":"2018-11-18 13:30:44","price":19.8358,"volume":14,"bid":19.8258,"ask":19.8463}
{"timestamp":"2018-11-18 13:31:52","price":19.8135,"volume":1,"bid":19.8135,"ask":19.8237}
{"timestamp":"2018-11-18 13:31:59","price":19.8196,"volume":1,"bid":19.8102,"ask":19.8294}
{"timestamp":"2018-11-18 13:32:33","price":19.8407,"volume":6,"bid":19.8314,"ask":19.8511}
{"timestamp":"2018-11-18 13:34:28","price":19.8784,"volume":1,"bid":19.8688,"ask":19.8883}
{"timestamp":"2018-11-18 13:36:35","price":19.8431,"volume":151,"bid":19.8328,"ask":19.8431}
{"timestamp":"2018-11-18 13:36:47","price":19.8275,"volume":1,"bid":19.8176,"ask":19.8372}
{"timestamp":"2018-11-18 13:37:34","price":19.813,"volume":1,"bid":19.8028,"ask":19.823}
{"timestamp":"2018-11-18 13:38:41","price":19.8174,"volume":1,"bid":19.8072,"ask":19.8272}
{"timestamp":"2018-11-18 13:38:58","price":19.835,"volume":9,"bid":19.8244,"ask":19.835}
{"timestamp":"2018-11-18 13:39:13","price":19.8734,"volume":28,"bid":19.8628,"ask":19.8841}
{"timestamp":"2018-11-18 13:44:35","price":19.7972,"volume":1,"bid":19.787,"ask":19.7972}
{"timestamp":"2018-11-18 13:44:48","price":19.8268,"volume":7,"bid":19.8167,"ask":19.837}
{"timestamp":"2018-11-18 13:45:09","price":19.8919,"volume":91,"bid":19.8919,"ask":19.902}
{"timestamp":"2018-11-18 13:45:29","price":19.7686,"volume":1,"bid":19.7592,"ask":19.7786}
{"timestamp":"2018-11-18 13:49:07","price":19.864,"volume":329,"bid":19.854,"ask":19.864}
{"timestamp":"2018-11-18 13:50:13","price":19.7832,"volume":55,"bid":19.7725,"ask":19.7945}
{"timestamp":"2018-11-18 13:51:04","price":19.8015,"volume":3,"bid":19.7908,"ask":19.8015}
{"timestamp":"2018-11-18 13:53:16","price":19.7834,"volume":1,"bid":19.7736,"ask":19.7834}
{"timestamp":"2018-11-18 13:55:18","price":19.8978,"volume":39,"bid":19.8883,"ask":19.8978}
{"timestamp":"2018-11-18 13:55:19","price":19.8799,"volume":24,"bid":19.8694,"ask":19.8799}
{"timestamp":"2018-11-18 13:55:30","price":19.8357,"volume":5,"bid":19.8261,"ask":19.8459}
{"timestamp":"2018-11-18 13:55:32","price":19.9175,"volume":30,"bid":19.9175,"ask":19.9275}
{"timestamp":"2018-11-18 13:56:37","price":19.9023,"volume":164,"bid":19.8925,"ask":19.9132}
{"timestamp":"2018-11-18 13:56:42","price":19.841,"volume":179,"bid":19.841,"ask":19.8512}
{"timestamp":"2018-11-18 13:56:48","price":19.8982,"volume":85,"bid":19.8883,"ask":19.907}
{"timestamp":"2018-11-18 13:58:22","price":19.8864,"volume":129,"bid":19.8762,"ask":19.8864}
{"timestamp":"2018-11-18 13:59:42","price":19.8716,"volume":35,"bid":19.8716,"ask":19.882}
{"timestamp":"2018-11-18 13:59:53","price":19.8778,"volume":1,"bid":19.868,"ask":19.8778}
{"timestamp":"2018-11-18 14:00:30","price":19.8527,"volume":1,"bid":19.8431,"ask":19.8618}
{"timestamp":"2018-11-18 14:01:11","price":19.871,"volume":1,"bid":19.871,"ask":19.8818}
{"timestamp":"2018-11-18 14:02:17","price":19.8466,"volume":1,"bid":19.8466,"ask":19.8559}
{"timestamp":"2018-11-18 14:05:05","price":19.8679,"volume":1,"bid":19.8579,"ask":19.8679}
{"timestamp":"2018-11-18 14:11:35","price":19.8485,"volume":1,"bid":19.8379,"ask":19.8585}
{"timestamp":"2018-11-18 14:12:36","price":19.9036,"volume":489,"bid":19.8935,"ask":19.9131}
{"timestamp":"2018-11-18 14:13:18","price":19.8556,"volume":1,"bid":19.8453,"ask":19.8556}
{"timestamp":"2018-11-18 14:14:22","price":19.8325,"volume":1,"bid":19.8325,"ask":19.8418}
{"timestamp":"2018-11-18 14:15:08","price":19.8103,"volume":328,"bid":19.7996,"ask":19.8103}
{"timestamp":"2018-11-18 14:15:34","price":19.8697,"volume":17,"bid":19.8697,"ask":19.8791}
{"timestamp":"2018-11-18 14:15:45","price":19.9619,"volume":20,"bid":19.9518,"ask":19.9619}
{"timestamp":"2018-11-18 14:18:34","price":19.9094,"volume":164,"bid":19.8993,"ask":19.9195}
{"timestamp":"2018-11-18 14:18:34","price":19.9088,"volume":296,"bid":19.8988,"ask":19.9189}
{"timestamp":"2018-11-18 14:19:18","price":19.901,"volume":1,"bid":19.901,"ask":19.9121}
{"timestamp":"2018-11-18 14:24:39","price":19.8863,"volume":314,"bid":19.8771,"ask":19.8956}
{"timestamp":"2018-11-18 14:25:57","price":19.8592,"volume":4,"bid":19.8494,"ask":19.8592}
{"timestamp":"2018-11-18 14:26:05","price":19.8458,"volume":6,"bid":19.8365,"ask":19.8458}
{"timestamp":"2018-11-18 14:26:40","price":19.8614,"volume":5,"bid":19.8515,"ask":19.8717}
{"timestamp":"2018-11-18 14:32:32","price":19.8314,"volume":37,"bid":19.822,"ask":19.8409}
{"timestamp":"2018-11-18 14:33:15","price":19.9077,"volume":656,"bid":19.8973,"ask":19.9077}
{"timestamp":"2018-11-18 14:36:40","price":19.9227,"volume":39,"bid":19.9124,"ask":19.9227}
{"timestamp":"2018-11-18 14:37:53","price":19.9079,"volume":1,"bid":19.8984,"ask":19.9079}
{"timestamp":"2018-11-18 14:38:14","price":19.9773,"volume":164,"bid":19.9676,"ask":19.9773}
{"timestamp":"2018-11-18 14:38:20","price":19.9847,"volume":6,"bid":19.9738,"ask":19.9948}
{"timestamp":"2018-11-18 14:38:31","price":19.9359,"volume":19,"bid":19.9257,"ask":19.9453}
{"timestamp":"2018-11-18 14:38:32","price":19.9972,"volume":3,"bid":19.9972,"ask":20.0076}
{"timestamp":"2018-11-18 14:38:37","price":19.9996,"volume":2,"bid":19.9896,"ask":19.9996}
{"timestamp":"2018-11-18 14:38:42","price":19.9691,"volume":7,"bid":19.9589,"ask":19.9796}
{"timestamp":"2018-11-18 14:39:23","price":19.9593,"volume":1,"bid":19.9484,"ask":19.969}
{"timestamp":"2018-11-18 14:40:51","price":19.903,"volume":5,"bid":19.8941,"ask":19.903}
{"timestamp":"2018-11-18 14:41:45","price":19.9016,"volume":606,"bid":19.9016,"ask":19.9108}
{"timestamp":"2018-11-18 14:41:49","price":19.9167,"volume":703,"bid":19.9167,"ask":19.9268}
{"timestamp":"2018-11-18 14:42:28","price":19.9404,"volume":1,"bid":19.9301,"ask":19.9404}
{"timestamp":"2018-11-18 14:44:04","price":19.8979,"volume":1,"bid":19.8979,"ask":19.9073}
{"timestamp":"2018-11-18 14:44:14","price":19.9128,"volume":125,"bid":19.9023,"ask":19.923}
{"timestamp":"2018-11-18 14:44:40","price":19.9475,"volume":363,"bid":19.9475,"ask":19.957}
{"timestamp":"2018-11-18 14:44:41","price":19.931,"volume":1,"bid":19.9213,"ask":19.9414}
{"timestamp":"2018-11-18 14:46:26","price":19.8734,"volume":13,"bid":19.8639,"ask":19.8734}
{"timestamp":"2018-11-18 14:47:23","price":19.8868,"volume":596,"bid":19.8765,"ask":19.8964}
{"timestamp":"2018-11-18 14:49:47","price":19.9199,"volume":4,"bid":19.9103,"ask":19.9292}
{"timestamp":"2018-11-18 14:51:15","price":19.9459,"volume":38,"bid":19.9367,"ask":19.9567}
{"timestamp":"2018-11-18 14:51:57","price":19.892,"volume":245,"bid":19.8814,"ask":19.892}
{"timestamp":"2018-11-18 14:51:57","price":19.9227,"volume":315,"bid":19.9227,"ask":19.9331}
{"timestamp":"2018-11-18 14:54:40","price":19.912,"volume":5,"bid":19.9009,"ask":19.922}
{"timestamp":"2018-11-18 14:57:06","price":19.9273,"volume":5,"bid":19.9174,"ask":19.9374}
{"timestamp":"2018-11-18 14:57:21","price":19.8905,"volume":24,"bid":19.8804,"ask":19.8905}
{"timestamp":"2018-11-18 14:58:39","price":19.975,"volume":546,"bid":19.9646,"ask":19.985}
{"timestamp":"2018-11-18 14:59:51","price":19.9062,"volume":43,"bid":19.9062,"ask":19.916}
{"timestamp":"2018-11-18 14:59:52","price":19.9325,"volume":374,"bid":19.9224,"ask":19.9325}
{"timestamp":"2018-11-18 15:00:50","price":19.9256,"volume":610,"bid":19.9155,"ask":19.9256}
{"timestamp":"2018-11-18 15:00:50","price":19.9256,"volume":211,"bid":19.9256,"ask":19.9349}
{"timestamp":"2018-11-18 15:01:07","price":19.973,"volume":164,"bid":19.9625,"ask":19.983}
{"timestamp":"2018-11-18 15:02:06","price":19.9737,"volume":164,"bid":19.9635,"ask":19.9841}
{"timestamp":"2018-11-18 15:02:22","price":19.8831,"volume":1,"bid":19.8731,"ask":19.8831}
{"timestamp":"2018-11-18 15:02:51","price":19.9652,"volume":23,"bid":19.9652,"ask":19.9753}
{"timestamp":"2018-11-18 15:02:56","price":19.8735,"volume":46,"bid":19.863,"ask":19.8827}
{"timestamp":"2018-11-18 15:03:02","price":19.893,"volume":82,"bid":19.893,"ask":19.9029}
{"timestamp":"2018-11-18 15:03:41","price":19.9331,"volume":9,"bid":19.9232,"ask":19.9427}
{"timestamp":"2018-11-18 15:04:32","price":19.9772,"volume":328,"bid":19.9666,"ask":19.9772}
{"timestamp":"2018-11-18 15:04:35","price":19.9737,"volume":1,"bid":19.9637,"ask":19.9737}
{"timestamp":"2018-11-18 15:04:39","price":19.9738,"volume":164,"bid":19.9738,"ask":19.9841}
{"timestamp":"2018-11-18 15:04:45","price":19.9563,"volume":164,"bid":19.9563,"ask":19.9667}
{"timestamp":"2018-11-18 15:04:52","price":19.9666,"volume":7,"bid":19.9563,"ask":19.9666}
{"timestamp":"2018-11-18 15:05:37","price":19.9763,"volume":608,"bid":19.9658,"ask":19.9862}
{"timestamp":"2018-11-18 15:05:43","price":19.9703,"volume":7,"bid":19.9703,"ask":19.98}
{"timestamp":"2018-11-18 15:05:50","price":19.9371,"volume":1181,"bid":19.9371,"ask":19.9469}
{"timestamp":"2018-11-18 15:05:59","price":19.9779,"volume":129,"bid":19.9779,"ask":19.9876}
{"timestamp":"2018-11-18 15:06:32","price":20.0031,"volume":1093,"bid":20.0031,"ask":20.0132}
{"timestamp":"2018-11-18 15:06:41","price":20.0204,"volume":5,"bid":20.0204,"ask":20.0296}
{"timestamp":"2018-11-18 15:06:55","price":19.9635,"volume":122,"bid":19.9529,"ask":19.9743}
{"timestamp":"2018-11-18 15:07:09","price":19.9934,"volume":410,"bid":19.9934,"ask":20.003}
{"timestamp":"2018-11-18 15:07:29","price":20.063,"volume":361,"bid":20.0526,"ask":20.063}
{"timestamp":"2018-11-18 15:09:19","price":20.0439,"volume":328,"bid":20.0439,"ask":20.0544}
{"timestamp":"2018-11-18 15:09:23","price":20.0052,"volume":1215,"bid":19.9948,"ask":20.0147}
{"timestamp":"2018-11-18 15:09:59","price":19.9775,"volume":1,"bid":19.9679,"ask":19.9866}
{"timestamp":"2018-11-18 15:10:16","price":19.9968,"volume":224,"bid":19.987,"ask":19.9968}
{"timestamp":"2018-11-18 15:11:54","price":20.0351,"volume":4,"bid":20.0254,"ask":20.0446}
{"timestamp":"2018-11-18 15:12:00","price":20.0779,"volume":79,"bid":20.068,"ask":20.0779}
{"timestamp":"2018-11-18 15:13:15","price":20.0152,"volume":4,"bid":20.0062,"ask":20.0257}
{"timestamp":"2018-11-18 15:13:47","price":20.0564,"volume":106,"bid":20.0464,"ask":20.0658}
{"timestamp":"2018-11-18 15:14:05","price":20.0437,"volume":916,"bid":20.0437,"ask":20.0539}
{"timestamp":"2018-11-18 15:14:39","price":20.0351,"volume":132,"bid":20.0351,"ask":20.0446}
{"timestamp":"2018-11-18 15:14:40","price":20.0127,"volume":984,"bid":20.0025,"ask":20.0219}
{"timestamp":"2018-11-18 15:15:30","price":19.9755,"volume":411,"bid":19.9755,"ask":19.9865}
{"timestamp":"2018-11-18 15:15:33","price":20.0437,"volume":486,"bid":20.034,"ask":20.0537}
{"timestamp":"2018-11-18 15:16:09","price":20.0327,"volume":170,"bid":20.0327,"ask":20.0435}
{"timestamp":"2018-11-18 15:16:45","price":20.0461,"volume":16,"bid":20.0364,"ask":20.0563}
{"timestamp":"2018-11-18 15:17:40","price":20.0006,"volume":1,"bid":19.9901,"ask":20.0108}
{"timestamp":"2018-11-18 15:17:41","price":20.0154,"volume":7,"bid":20.0051,"ask":20.0254}
{"timestamp":"2018-11-18 15:18:42","price":20.1085,"volume":3,"bid":20.0989,"ask":20.1187}
{"timestamp":"2018-11-18 15:19:27","price":19.9918,"volume":1216,"bid":19.982,"ask":19.9918}
{"timestamp":"2018-11-18 15:19:30","price":19.9919,"volume":278,"bid":19.9829,"ask":20.0013}
{"timestamp":"2018-11-18 15:19:31","price":20.0004,"volume":200,"bid":19.9907,"ask":20.01}
{"timestamp":"2018-11-18 15:20:08","price":19.9815,"volume":35,"bid":19.9717,"ask":19.9917}
{"timestamp":"2018-11-18 15:20:14","price":19.9848,"volume":164,"bid":19.9848,"ask":19.9941}
{"timestamp":"2018-11-18 15:22:42","price":20.0362,"volume":668,"bid":20.0362,"ask":20.0461}
{"timestamp":"2018-11-18 15:22:59","price":20.0217,"volume":164,"bid":20.011,"ask":20.0319}
{"timestamp":"2018-11-18 15:23:09","price":19.9853,"volume":164,"bid":19.9751,"ask":19.9963}
{"timestamp":"2018-11-18 15:23:21","price":20.0352,"volume":4,"bid":20.0245,"ask":20.0455}
{"timestamp":"2018-11-18 15:23:41","price":19.9787,"volume":14,"bid":19.969,"ask":19.9887}
{"timestamp":"2018-11-18 15:27:51","price":19.9783,"volume":19,"bid":19.9691,"ask":19.9887}
{"timestamp":"2018-11-18 15:29:55","price":20.0369,"volume":30,"bid":20.0369,"ask":20.0471}
{"timestamp":"2018-11-18 15:30:21","price":20.0162,"volume":984,"bid":20.0067,"ask":20.0261}
{"timestamp":"2018-11-18 15:31:18","price":19.9748,"volume":1349,"bid":19.9748,"ask":19.9856}
{"timestamp":"2018-11-18 15:31:57","price":20.0096,"volume":1,"bid":20.0002,"ask":20.0196}
{"timestamp":"2018-11-18 15:33:45","price":19.9421,"volume":120,"bid":19.9421,"ask":19.9521}
{"timestamp":"2018-11-18 15:34:41","price":20.0048,"volume":36,"bid":19.9949,"ask":20.0152}
{"timestamp":"2018-11-18 15:34:59","price":20.0071,"volume":1,"bid":19.9975,"ask":20.0071}
{"timestamp":"2018-11-18 15:35:49","price":19.9993,"volume":20,"bid":19.9993,"ask":20.0085}
{"timestamp":"2018-11-18 15:35:49","price":19.9168,"volume":52,"bid":19.9168,"ask":19.9263}
{"timestamp":"2018-11-18 15:38:42","price":20.034,"volume":41,"bid":20.0241,"ask":20.034}
{"timestamp":"2018-11-18 15:40:16","price":20.017,"volume":1,"bid":20.017,"ask":20.0275}
{"timestamp":"2018-11-18 15:44:44","price":20.0227,"volume":656,"bid":20.0123,"ask":20.0327}
{"timestamp":"2018-11-18 15:44:45","price":19.9914,"volume":58,"bid":19.9914,"ask":20.0011}
{"timestamp":"2018-11-18 15:47:17","price":20.0353,"volume":7,"bid":20.0253,"ask":20.0449}
{"timestamp":"2018-11-18 15:48:42","price":20.0502,"volume":17,"bid":20.0404,"ask":20.0502}
{"timestamp":"2018-11-18 15:50:09","price":19.9414,"volume":108,"bid":19.9414,"ask":19.9515}
{"timestamp":"2018-11-18 15:50:38","price":20.0409,"volume":2,"bid":20.031,"ask":20.0409}
{"timestamp":"2018-11-18 15:51:10","price":19.9835,"volume":2,"bid":19.9726,"ask":19.9835}
{"timestamp":"2018-11-18 15:51:12","price":19.9272,"volume":13,"bid":19.9171,"ask":19.9368}
{"timestamp":"2018-11-18 15:51:13","price":19.985,"volume":26,"bid":19.9752,"ask":19.9954}
{"timestamp":"2018-11-18 15:51:17","price":19.9331,"volume":1,"bid":19.923,"ask":19.9424}
{"timestamp":"2018-11-18 15:51:18","price":19.9895,"volume":1,"bid":19.9797,"ask":19.9895}
{"timestamp":"2018-11-18 15:52:08","price":19.8867,"volume":21,"bid":19.8767,"ask":19.8966}
{"timestamp":"2018-11-18 15:53:12","price":20.0807,"volume":7,"bid":20.0707,"ask":20.0906}
{"timestamp":"2018-11-18 15:53:53","price":20.0143,"volume":656,"bid":20.0143,"ask":20.0252}
{"timestamp":"2018-11-18 15:57:32","price":20.0276,"volume":54,"bid":20.0173,"ask":20.0276}
{"timestamp":"2018-11-18 16:00:35","price":20.0815,"volume":325,"bid":20.0815,"ask":20.091}
{"timestamp":"2018-11-18 16:01:49","price":19.9832,"volume":15,"bid":19.9737,"ask":19.9935}
{"timestamp":"2018-11-18 16:02:46","price":20.0503,"volume":324,"bid":20.0503,"ask":20.0601}
{"timestamp":"2018-11-18 16:02:59","price":20.0884,"volume":328,"bid":20.0785,"ask":20.0884}
{"timestamp":"2018-11-18 16:04:47","price":20.0053,"volume":656,"bid":19.9952,"ask":20.0053}
{"timestamp":"2018-11-18 16:06:27","price":20.0454,"volume":8,"bid":20.0454,"ask":20.0556}
{"timestamp":"2018-11-18 16:06:55","price":20.0592,"volume":82,"bid":20.0499,"ask":20.0592}
{"timestamp":"2018-11-18 16:08:37","price":19.9663,"volume":7,"bid":19.9558,"ask":19.9769}
{"timestamp":"2018-11-18 16:08:43","price":20.0023,"volume":33,"bid":19.9926,"ask":20.0115}
{"timestamp":"2018-11-18 16:09:50","price":20.014,"volume":12,"bid":20.014,"ask":20.0242}
{"timestamp":"2018-11-18 16:10:51","price":20.0558,"volume":5,"bid":20.046,"ask":20.0659}
{"timestamp":"2018-11-18 16:10:59","price":19.9778,"volume":9,"bid":19.9676,"ask":19.9778}
{"timestamp":"2018-11-18 16:15:22","price":20.0074,"volume":372,"bid":19.9969,"ask":20.0169}
{"timestamp":"2018-11-18 16:16:57","price":19.989,"volume":16,"bid":19.9795,"ask":19.9996}
{"timestamp":"2018-11-18 16:17:17","price":19.9963,"volume":820,"bid":19.9871,"ask":19.9963}
{"timestamp":"2018-11-18 16:18:07","price":19.9307,"volume":3,"bid":19.9307,"ask":19.9406}
{"timestamp":"2018-11-18 16:19:22","price":19.9345,"volume":17,"bid":19.9251,"ask":19.9449}
{"timestamp":"2018-11-18 16:19:24","price":19.994,"volume":34,"bid":19.9838,"ask":20.0037}
{"timestamp":"2018-11-18 16:20:04","price":19.856,"volume":3,"bid":19.856,"ask":19.8649}
{"timestamp":"2018-11-18 16:20:08","price":19.8782,"volume":10,"bid":19.8683,"ask":19.888}
{"timestamp":"2018-11-18 16:20:11","price":19.9349,"volume":126,"bid":19.9252,"ask":19.9448}
{"timestamp":"2018-11-18 16:20:51","price":19.9373,"volume":1,"bid":19.9264,"ask":19.9373}
{"timestamp":"2018-11-18 16:20:53","price":20.0033,"volume":929,"bid":19.993,"ask":20.0131}
{"timestamp":"2018-11-18 16:20:59","price":19.911,"volume":6,"bid":19.9002,"ask":19.911}
{"timestamp":"2018-11-18 16:21:18","price":19.8902,"volume":1,"bid":19.8902,"ask":19.9002}
{"timestamp":"2018-11-18 16:22:03","price":19.959,"volume":2,"bid":19.959,"ask":19.9692}
{"timestamp":"2018-11-18 16:24:17","price":19.9654,"volume":1,"bid":19.9654,"ask":19.9762}
{"timestamp":"2018-11-18 16:25:09","price":19.8815,"volume":19,"bid":19.8709,"ask":19.8911}
{"timestamp":"2018-11-18 16:25:20","price":19.9709,"volume":11,"bid":19.9601,"ask":19.9804}
{"timestamp":"2018-11-18 16:25:22","price":19.9051,"volume":13,"bid":19.8949,"ask":19.9149}
{"timestamp":"2018-11-18 16:27:54","price":20.0153,"volume":39,"bid":20.0055,"ask":20.0153}
{"timestamp":"2018-11-18 16:30:53","price":19.9401,"volume":2,"bid":19.9299,"ask":19.9502}
{"timestamp":"2018-11-18 16:30:55","price":19.9772,"volume":4,"bid":19.9772,"ask":19.9874}
{"timestamp":"2018-11-18 16:31:29","price":19.9768,"volume":4,"bid":19.968,"ask":19.9866}
{"timestamp":"2018-11-18 16:31:50","price":19.9779,"volume":164,"bid":19.968,"ask":19.9779}
{"timestamp":"2018-11-18 16:35:28","price":20.0307,"volume":1,"bid":20.0215,"ask":20.0307}
{"timestamp":"2018-11-18 16:36:22","price":20.001,"volume":270,"bid":19.9912,"ask":20.001}
{"timestamp":"2018-11-18 16:36:59","price":19.9099,"volume":41,"bid":19.9001,"ask":19.9204}
{"timestamp":"2018-11-18 16:38:13","price":19.9409,"volume":1640,"bid":19.9304,"ask":19.9507}
{"timestamp":"2018-11-18 16:40:46","price":19.9395,"volume":20,"bid":19.9297,"ask":19.9495}
{"timestamp":"2018-11-18 16:41:30","price":19.9531,"volume":1,"bid":19.9433,"ask":19.9632}
{"timestamp":"2018-11-18 16:42:41","price":19.9678,"volume":1,"bid":19.9584,"ask":19.9774}
{"timestamp":"2018-11-18 16:42:53","price":19.9468,"volume":1,"bid":19.9365,"ask":19.9564}
{"timestamp":"2018-11-18 16:43:08","price":19.9337,"volume":136,"bid":19.9337,"ask":19.9441}
{"timestamp":"2018-11-18 16:43:35","price":19.8389,"volume":1,"bid":19.8288,"ask":19.8492}
{"timestamp":"2018-11-18 16:46:40","price":19.9589,"volume":1,"bid":19.9489,"ask":19.9589}
{"timestamp":"2018-11-18 16:47:47","price":19.9334,"volume":17,"bid":19.9231,"ask":19.9433}
{"timestamp":"2018-11-18 16:53:58","price":19.9798,"volume":1,"bid":19.9798,"ask":19.9901}
{"timestamp":"2018-11-18 16:56:12","price":19.9172,"volume":164,"bid":19.9075,"ask":19.9265}
{"timestamp":"2018-11-18 16:56:17","price":19.9129,"volume":55,"bid":19.9032,"ask":19.9228}
{"timestamp":"2018-11-18 16:56:28","price":19.9026,"volume":32,"bid":19.9026,"ask":19.9121}
{"timestamp":"2018-11-18 16:56:28","price":19.9174,"volume":820,"bid":19.9084,"ask":19.9282}
{"timestamp":"2018-11-18 16:59:24","price":19.9253,"volume":164,"bid":19.9149,"ask":19.9253}
{"timestamp":"2018-11-18 16:59:54","price":19.9061,"volume":7,"bid":19.8966,"ask":19.9161}
{"timestamp":"2018-11-18 17:00:40","price":19.9291,"volume":1,"bid":19.919,"ask":19.9395}
{"timestamp":"2018-11-18 17:00:50","price":19.9078,"volume":156,"bid":19.8974,"ask":19.9183}
{"timestamp":"2018-11-18 17:01:12","price":19.9283,"volume":1,"bid":19.9184,"ask":19.9283}
{"timestamp":"2018-11-18 17:01:15","price":19.9193,"volume":164,"bid":19.91,"ask":19.9193}
{"timestamp":"2018-11-18 17:01:35","price":19.874,"volume":1,"bid":19.8633,"ask":19.885}
{"timestamp":"2018-11-18 17:01:37","price":19.9546,"volume":164,"bid":19.9443,"ask":19.9643}
{"timestamp":"2018-11-18 17:01:44","price":19.9162,"volume":164,"bid":19.9058,"ask":19.926}
{"timestamp":"2018-11-18 17:02:08","price":19.9414,"volume":50,"bid":19.9316,"ask":19.9414}
{"timestamp":"2018-11-18 17:02:09","price":19.9679,"volume":11,"bid":19.9579,"ask":19.9781}
{"timestamp":"2018-11-18 17:03:01","price":19.975,"volume":48,"bid":19.9654,"ask":19.975}
{"timestamp":"2018-11-18 17:03:09","price":19.9227,"volume":12,"bid":19.9227,"ask":19.9319}
{"timestamp":"2018-11-18 17:05:37","price":19.95,"volume":91,"bid":19.9395,"ask":19.95}
{"timestamp":"2018-11-18 17:06:58","price":19.9439,"volume":33,"bid":19.9341,"ask":19.954}
{"timestamp":"2018-11-18 17:07:35","price":19.9447,"volume":17,"bid":19.935,"ask":19.9543}
{"timestamp":"2018-11-18 17:09:05","price":19.9531,"volume":1,"bid":19.9432,"ask":19.9626}
{"timestamp":"2018-11-18 17:10:58","price":19.9791,"volume":820,"bid":19.9689,"ask":19.9896}
{"timestamp":"2018-11-18 17:11:41","price":19.9107,"volume":55,"bid":19.9006,"ask":19.9206}
{"timestamp":"2018-11-18 17:15:47","price":19.9061,"volume":3,"bid":19.8953,"ask":19.9061}
{"timestamp":"2018-11-18 17:15:47","price":19.9405,"volume":99,"bid":19.9299,"ask":19.9405}
{"timestamp":"2018-11-18 17:18:39","price":20.0379,"volume":5,"bid":20.0379,"ask":20.0479}
{"timestamp":"2018-11-18 17:20:20","price":19.9326,"volume":164,"bid":19.9231,"ask":19.9326}
{"timestamp":"2018-11-18 17:20:48","price":20.0118,"volume":164,"bid":20.0118,"ask":20.0217}
{"timestamp":"2018-11-18 17:21:03","price":19.9368,"volume":123,"bid":19.9268,"ask":19.9474}
{"timestamp":"2018-11-18 17:21:43","price":19.9685,"volume":30,"bid":19.9586,"ask":19.978}
{"timestamp":"2018-11-18 17:21:48","price":19.9979,"volume":1,"bid":19.9878,"ask":20.0071}
{"timestamp":"2018-11-18 17:22:32","price":19.9872,"volume":16,"bid":19.9769,"ask":19.9872}
{"timestamp":"2018-11-18 17:22:34","price":19.9827,"volume":7,"bid":19.9731,"ask":19.992}
{"timestamp":"2018-11-18 17:22:52","price":19.9748,"volume":7,"bid":19.9639,"ask":19.9841}
{"timestamp":"2018-11-18 17:23:18","price":19.918,"volume":12,"bid":19.9083,"ask":19.9278}
{"timestamp":"2018-11-18 17:24:18","price":19.9694,"volume":7,"bid":19.9607,"ask":19.9796}
{"timestamp":"2018-11-18 17:24:24","price":19.9213,"volume":1,"bid":19.9116,"ask":19.9314}
{"timestamp":"2018-11-18 17:24:24","price":19.9688,"volume":1,"bid":19.9593,"ask":19.9688}
{"timestamp":"2018-11-18 17:25:19","price":19.9374,"volume":435,"bid":19.928,"ask":19.9472}
{"timestamp":"2018-11-18 17:25:28","price":19.9111,"volume":1,"bid":19.9111,"ask":19.9217}
{"timestamp":"2018-11-18 17:27:42","price":19.9746,"volume":339,"bid":19.9648,"ask":19.9847}
{"timestamp":"2018-11-18 17:27:42","price":19.9362,"volume":917,"bid":19.9268,"ask":19.9458}
{"timestamp":"2018-11-18 17:27:43","price":20.0346,"volume":386,"bid":20.0244,"ask":20.0443}
{"timestamp":"2018-11-18 17:27:43","price":19.9337,"volume":567,"bid":19.9243,"ask":19.9435}
{"timestamp":"2018-11-18 17:27:44","price":20.0262,"volume":797,"bid":20.0158,"ask":20.0374}
{"timestamp":"2018-11-18 17:29:16","price":20.0385,"volume":309,"bid":20.0283,"ask":20.0484}
{"timestamp":"2018-11-18 17:30:22","price":19.9387,"volume":1,"bid":19.9387,"ask":19.9487}
{"timestamp":"2018-11-18 17:30:24","price":19.9474,"volume":1,"bid":19.9367,"ask":19.9571}
{"timestamp":"2018-11-18 17:30:26","price":19.9379,"volume":4,"bid":19.9379,"ask":19.9482}
{"timestamp":"2018-11-18 17:31:09","price":19.9808,"volume":4,"bid":19.9808,"ask":19.9905}
{"timestamp":"2018-11-18 17:31:09","price":20.0367,"volume":2,"bid":20.0367,"ask":20.0463}
{"timestamp":"2018-11-18 17:31:11","price":19.9853,"volume":1,"bid":19.9749,"ask":19.996}
{"timestamp":"2018-11-18 17:35:00","price":19.9469,"volume":31,"bid":19.9364,"ask":19.9564}
{"timestamp":"2018-11-18 17:36:03","price":19.9715,"volume":3,"bid":19.9715,"ask":19.9807}
{"timestamp":"2018-11-18 17:38:46","price":19.9416,"volume":1,"bid":19.9314,"ask":19.9511}
{"timestamp":"2018-11-18 17:39:46","price":19.9498,"volume":1,"bid":19.94,"ask":19.9498}
{"timestamp":"2018-11-18 17:39:53","price":19.8994,"volume":5,"bid":19.8896,"ask":19.9099}
{"timestamp":"2018-11-18 17:42:05","price":19.9651,"volume":3,"bid":19.9559,"ask":19.9757}
{"timestamp":"2018-11-18 17:46:47","price":20.0042,"volume":1,"bid":20.0042,"ask":20.014}
{"timestamp":"2018-11-18 17:47:13","price":20.0386,"volume":347,"bid":20.0284,"ask":20.0386}
{"timestamp":"2018-11-18 17:47:19","price":19.942,"volume":7,"bid":19.942,"ask":19.9518}
{"timestamp":"2018-11-18 17:47:20","price":20.0735,"volume":21,"bid":20.0638,"ask":20.0735}
{"timestamp":"2018-11-18 17:47:21","price":20.0417,"volume":2,"bid":20.0417,"ask":20.0519}
{"timestamp":"2018-11-18 17:47:55","price":20.0309,"volume":2,"bid":20.0209,"ask":20.0309}
{"timestamp":"2018-11-18 17:48:27","price":19.9258,"volume":12,"bid":19.9258,"ask":19.936}
{"timestamp":"2018-11-18 17:52:36","price":19.9937,"volume":1,"bid":19.9835,"ask":19.9937}
{"timestamp":"2018-11-18 17:53:04","price":19.9466,"volume":1,"bid":19.9466,"ask":19.9568}
{"timestamp":"2018-11-18 17:54:41","price":20.0527,"volume":1,"bid":20.0527,"ask":20.0632}
{"timestamp":"2018-11-18 17:56:26","price":19.9598,"volume":329,"bid":19.949,"ask":19.9598}
{"timestamp":"2018-11-18 17:56:29","price":19.9372,"volume":1,"bid":19.9372,"ask":19.9469}
{"timestamp":"2018-11-18 17:58:21","price":20.0041,"volume":355,"bid":19.9943,"ask":20.0143}
{"timestamp":"2018-11-18 17:58:52","price":19.9532,"volume":1,"bid":19.9428,"ask":19.9627}
{"timestamp":"2018-11-18 17:58:56","price":19.9019,"volume":17,"bid":19.8914,"ask":19.9125}
{"timestamp":"2018-11-18 17:59:24","price":20.0148,"volume":12,"bid":20.0148,"ask":20.0249}
{"timestamp":"2018-11-18 17:59:47","price":19.9638,"volume":1,"bid":19.954,"ask":19.9746}
{"timestamp":"2018-11-18 18:00:04","price":19.9794,"volume":1,"bid":19.9692,"ask":19.9901}
{"timestamp":"2018-11-18 18:00:57","price":19.9078,"volume":26,"bid":19.8977,"ask":19.9173}
{"timestamp":"2018-11-18 18:03:08","price":19.9353,"volume":5,"bid":19.9353,"ask":19.9455}
{"timestamp":"2018-11-18 18:04:47","price":19.9826,"volume":4,"bid":19.9721,"ask":19.9929}
{"timestamp":"2018-11-18 18:05:34","price":19.9951,"volume":1,"bid":19.9852,"ask":20.0046}
{"timestamp":"2018-11-18 18:05:37","price":19.9925,"volume":159,"bid":19.9833,"ask":20.0018}
{"timestamp":"2018-11-18 18:05:50","price":20.0301,"volume":69,"bid":20.0199,"ask":20.0403}
{"timestamp":"2018-11-18 18:06:47","price":19.9349,"volume":3,"bid":19.9261,"ask":19.9448}
{"timestamp":"2018-11-18 18:10:09","price":19.958,"volume":492,"bid":19.958,"ask":19.9683}
{"timestamp":"2018-11-18 18:11:12","price":19.9226,"volume":66,"bid":19.9129,"ask":19.9328}
{"timestamp":"2018-11-18 18:11:13","price":19.9461,"volume":1,"bid":19.9354,"ask":19.9563}
{"timestamp":"2018-11-18 18:12:03","price":20.0095,"volume":2,"bid":19.9994,"ask":20.0195}
{"timestamp":"2018-11-18 18:13:17","price":20.0266,"volume":22,"bid":20.016,"ask":20.0371}
{"timestamp":"2018-11-18 18:15:03","price":20.058,"volume":27,"bid":20.0486,"ask":20.0681}
{"timestamp":"2018-11-18 18:20:50","price":20.0692,"volume":2,"bid":20.0692,"ask":20.08}
{"timestamp":"2018-11-18 18:21:46","price":19.9715,"volume":13,"bid":19.9611,"ask":19.9808}
{"timestamp":"2018-11-18 18:21:47","price":19.9977,"volume":1,"bid":19.9886,"ask":20.008}
{"timestamp":"2018-11-18 18:23:20","price":20.0076,"volume":6,"bid":19.9973,"ask":20.0076}
{"timestamp":"2018-11-18 18:26:55","price":20.0407,"volume":164,"bid":20.031,"ask":20.0407}
{"timestamp":"2018-11-18 18:27:21","price":19.9701,"volume":25,"bid":19.9701,"ask":19.9803}
{"timestamp":"2018-11-18 18:29:36","price":20.044,"volume":40,"bid":20.044,"ask":20.0535}
{"timestamp":"2018-11-18 18:31:35","price":20.0175,"volume":506,"bid":20.0082,"ask":20.0274}
{"timestamp":"2018-11-18 18:32:49","price":19.9905,"volume":328,"bid":19.9807,"ask":20.0001}
{"timestamp":"2018-11-18 18:33:10","price":19.9529,"volume":1,"bid":19.9421,"ask":19.9529}
{"timestamp":"2018-11-18 18:36:05","price":20.0235,"volume":1,"bid":20.0139,"ask":20.0328}
{"timestamp":"2018-11-18 18:36:28","price":19.9534,"volume":7,"bid":19.9439,"ask":19.9534}
{"timestamp":"2018-11-18 18:37:05","price":19.9806,"volume":165,"bid":19.9713,"ask":19.99}
{"timestamp":"2018-11-18 18:37:05","price":19.9981,"volume":164,"bid":19.9872,"ask":20.0087}
{"timestamp":"2018-11-18 18:37:11","price":19.9409,"volume":208,"bid":19.931,"ask":19.9511}
{"timestamp":"2018-11-18 18:38:34","price":19.9672,"volume":34,"bid":19.9574,"ask":19.9771}
{"timestamp":"2018-11-18 18:38:35","price":19.9661,"volume":1,"bid":19.9661,"ask":19.9761}
{"timestamp":"2018-11-18 18:39:23","price":19.9636,"volume":1,"bid":19.9534,"ask":19.9636}
{"timestamp":"2018-11-18 18:39:41","price":19.9902,"volume":1,"bid":19.9801,"ask":20.0001}
{"timestamp":"2018-11-18 18:41:25","price":19.963,"volume":11,"bid":19.9527,"ask":19.963}
{"timestamp":"2018-11-18 18:44:14","price":19.9172,"volume":7,"bid":19.9172,"ask":19.9273}
{"timestamp":"2018-11-18 18:46:44","price":19.9821,"volume":19,"bid":19.9722,"ask":19.9931}
{"timestamp":"2018-11-18 18:46:55","price":20.0049,"volume":37,"bid":19.9944,"ask":20.0049}
{"timestamp":"2018-11-18 18:47:20","price":19.9289,"volume":17,"bid":19.9289,"ask":19.9385}
{"timestamp":"2018-11-18 18:51:17","price":19.8944,"volume":1,"bid":19.8845,"ask":19.904}
{"timestamp":"2018-11-18 18:55:23","price":19.95,"volume":1,"bid":19.9392,"ask":19.95}
{"timestamp":"2018-11-18 18:55:59","price":19.9998,"volume":1,"bid":19.9904,"ask":20.0093}
{"timestamp":"2018-11-18 18:56:00","price":19.9405,"volume":164,"bid":19.9304,"ask":19.9505}
{"timestamp":"2018-11-18 18:56:52","price":19.9609,"volume":1,"bid":19.9509,"ask":19.9609}
{"timestamp":"2018-11-18 18:58:01","price":19.9254,"volume":656,"bid":19.9155,"ask":19.9254}
{"timestamp":"2018-11-18 18:58:01","price":19.9562,"volume":677,"bid":19.9562,"ask":19.9664}
{"timestamp":"2018-11-18 18:59:15","price":19.9339,"volume":924,"bid":19.9339,"ask":19.9441}
{"timestamp":"2018-11-18 18:59:18","price":19.9673,"volume":6,"bid":19.9574,"ask":19.9769}
{"timestamp":"2018-11-18 18:59:23","price":19.8862,"volume":1786,"bid":19.8764,"ask":19.8953}
{"timestamp":"2018-11-18 18:59:26","price":19.9421,"volume":6,"bid":19.932,"ask":19.9526}
{"timestamp":"2018-11-18 19:00:05","price":19.9981,"volume":1,"bid":19.9874,"ask":20.0092}
{"timestamp":"2018-11-18 19:01:05","price":19.9842,"volume":1,"bid":19.9842,"ask":19.9951}
{"timestamp":"2018-11-18 19:02:11","price":19.9512,"volume":656,"bid":19.9425,"ask":19.9613}
{"timestamp":"2018-11-18 19:02:49","price":19.9026,"volume":5,"bid":19.8916,"ask":19.9121}
{"timestamp":"2018-11-18 19:03:58","price":19.9401,"volume":1,"bid":19.9401,"ask":19.9508}
{"timestamp":"2018-11-18 19:05:29","price":19.9219,"volume":1,"bid":19.9114,"ask":19.932}
{"timestamp":"2018-11-18 19:09:16","price":19.9987,"volume":1,"bid":19.9891,"ask":20.0088}
{"timestamp":"2018-11-18 19:10:30","price":19.9678,"volume":54,"bid":19.9586,"ask":19.9775}
{"timestamp":"2018-11-18 19:12:18","price":19.9929,"volume":32,"bid":19.9831,"ask":19.9929}
{"timestamp":"2018-11-18 19:16:25","price":19.9405,"volume":2,"bid":19.9314,"ask":19.9518}
{"timestamp":"2018-11-18 19:16:53","price":19.9555,"volume":1,"bid":19.9454,"ask":19.9655}
{"timestamp":"2018-11-18 19:17:27","price":20.0093,"volume":17,"bid":20.0093,"ask":20.0184}
{"timestamp":"2018-11-18 19:17:38","price":19.9727,"volume":7,"bid":19.9624,"ask":19.9825}
{"timestamp":"2018-11-18 19:18:49","price":19.9819,"volume":656,"bid":19.9723,"ask":19.9921}
{"timestamp":"2018-11-18 19:18:49","price":19.9721,"volume":1520,"bid":19.9606,"ask":19.9721}
{"timestamp":"2018-11-18 19:20:10","price":20.0139,"volume":244,"bid":20.0034,"ask":20.0234}
{"timestamp":"2018-11-18 19:20:39","price":20.0453,"volume":6,"bid":20.0348,"ask":20.0453}
{"timestamp":"2018-11-18 19:24:40","price":19.9761,"volume":2,"bid":19.967,"ask":19.9868}
{"timestamp":"2018-11-18 19:25:30","price":19.952,"volume":7,"bid":19.952,"ask":19.9624}
{"timestamp":"2018-11-18 19:27:58","price":20.053,"volume":11,"bid":20.0437,"ask":20.0628}
{"timestamp":"2018-11-18 19:30:04","price":20.0513,"volume":58,"bid":20.0513,"ask":20.0619}
{"timestamp":"2018-11-18 19:30:39","price":20.0198,"volume":16,"bid":20.0107,"ask":20.0307}
{"timestamp":"2018-11-18 19:31:44","price":20.0274,"volume":86,"bid":20.0274,"ask":20.0365}
{"timestamp":"2018-11-18 19:33:05","price":20.0418,"volume":656,"bid":20.032,"ask":20.0513}
{"timestamp":"2018-11-18 19:33:48","price":20.0125,"volume":164,"bid":20.0028,"ask":20.0125}
{"timestamp":"2018-11-18 19:43:54","price":20.0674,"volume":7,"bid":20.0576,"ask":20.0777}
{"timestamp":"2018-11-18 19:46:59","price":20.0134,"volume":2,"bid":20.0134,"ask":20.0233}
{"timestamp":"2018-11-18 19:47:17","price":20.0355,"volume":61,"bid":20.0255,"ask":20.0355}
{"timestamp":"2018-11-18 19:48:50","price":20.0122,"volume":1,"bid":20.0024,"ask":20.0226}
{"timestamp":"2018-11-18 19:53:15","price":20.0505,"volume":61,"bid":20.0405,"ask":20.0505}
{"timestamp":"2018-11-18 19:55:47","price":19.9501,"volume":164,"bid":19.9501,"ask":19.9602}
{"timestamp":"2018-11-18 19:56:43","price":20.0464,"volume":7,"bid":20.0365,"ask":20.0464}
{"timestamp":"2018-11-18 19:57:42","price":19.9705,"volume":263,"bid":19.9601,"ask":19.9705}
{"timestamp":"2018-11-18 19:57:43","price":19.9923,"volume":7,"bid":19.9824,"ask":20.0028}
{"timestamp":"2018-11-18 20:02:58","price":19.9814,"volume":72,"bid":19.9715,"ask":19.9912}
{"timestamp":"2018-11-18 20:04:05","price":19.9709,"volume":1,"bid":19.9612,"ask":19.9709}
{"timestamp":"2018-11-18 20:08:07","price":19.9608,"volume":775,"bid":19.9498,"ask":19.9608}
{"timestamp":"2018-11-18 20:08:35","price":19.9057,"volume":1,"bid":19.8964,"ask":19.9057}
{"timestamp":"2018-11-18 20:08:58","price":19.9963,"volume":1,"bid":19.9868,"ask":20.0064}
{"timestamp":"2018-11-18 20:12:12","price":20.0274,"volume":843,"bid":20.0169,"ask":20.0274}
{"timestamp":"2018-11-18 20:12:30","price":19.9898,"volume":1,"bid":19.9798,"ask":19.9999}
{"timestamp":"2018-11-18 20:15:58","price":20.0075,"volume":1,"bid":20.0075,"ask":20.0169}
{"timestamp":"2018-11-18 20:16:37","price":19.9866,"volume":82,"bid":19.9769,"ask":19.9866}
{"timestamp":"2018-11-18 20:19:28","price":19.9649,"volume":1,"bid":19.9545,"ask":19.9649}
{"timestamp":"2018-11-18 20:23:40","price":19.9265,"volume":11,"bid":19.9159,"ask":19.9265}
{"timestamp":"2018-11-18 20:24:28","price":19.9108,"volume":1,"bid":19.9017,"ask":19.9213}
{"timestamp":"2018-11-18 20:29:55","price":20.0306,"volume":12,"bid":20.0204,"ask":20.0404}
{"timestamp":"2018-11-18 20:30:35","price":19.9977,"volume":1,"bid":19.9977,"ask":20.0071}
{"timestamp":"2018-11-18 20:30:59","price":19.9374,"volume":1,"bid":19.9286,"ask":19.9479}
{"timestamp":"2018-11-18 20:31:16","price":19.9821,"volume":1,"bid":19.9724,"ask":19.9912}
{"timestamp":"2018-11-18 20:32:48","price":20.0012,"volume":179,"bid":20.0012,"ask":20.0116}
{"timestamp":"2018-11-18 20:33:29","price":19.9299,"volume":1,"bid":19.9204,"ask":19.9299}
{"timestamp":"2018-11-18 20:33:55","price":19.976,"volume":57,"bid":19.9659,"ask":19.976}
{"timestamp":"2018-11-18 20:35:56","price":19.9731,"volume":638,"bid":19.9636,"ask":19.9836}
{"timestamp":"2018-11-18 20:37:18","price":19.956,"volume":1,"bid":19.946,"ask":19.956}
{"timestamp":"2018-11-18 20:37:46","price":19.9039,"volume":1,"bid":19.9039,"ask":19.9139}
{"timestamp":"2018-11-18 20:38:29","price":19.9596,"volume":1,"bid":19.9496,"ask":19.9596}
{"timestamp":"2018-11-18 20:40:52","price":19.9648,"volume":9,"bid":19.9544,"ask":19.9648}
{"timestamp":"2018-11-18 20:41:17","price":19.9541,"volume":1,"bid":19.9446,"ask":19.9637}
{"timestamp":"2018-11-18 20:41:20","price":19.9823,"volume":50,"bid":19.9723,"ask":19.9931}
{"timestamp":"2018-11-18 20:43:05","price":19.9629,"volume":1,"bid":19.9629,"ask":19.9723}
{"timestamp":"2018-11-18 20:43:28","price":19.9853,"volume":365,"bid":19.9752,"ask":19.9853}
{"timestamp":"2018-11-18 20:43:34","price":19.9783,"volume":1,"bid":19.9689,"ask":19.989}
{"timestamp":"2018-11-18 20:50:29","price":19.9519,"volume":1,"bid":19.9417,"ask":19.9609}
{"timestamp":"2018-11-18 20:51:24","price":20.0258,"volume":4,"bid":20.016,"ask":20.0364}
{"timestamp":"2018-11-18 20:54:42","price":20.048,"volume":30,"bid":20.048,"ask":20.0586}
{"timestamp":"2018-11-18 20:57:10","price":19.9841,"volume":7,"bid":19.9751,"ask":19.9841}
{"timestamp":"2018-11-18 20:57:22","price":19.9634,"volume":1,"bid":19.953,"ask":19.9731}
{"timestamp":"2018-11-18 20:58:32","price":19.9372,"volume":13,"bid":19.9269,"ask":19.9482}
{"timestamp":"2018-11-18 20:59:01","price":20.144,"volume":58,"bid":20.134,"ask":20.1535}
{"timestamp":"2018-11-18 21:02:02","price":20.0808,"volume":656,"bid":20.0702,"ask":20.0904}
{"timestamp":"2018-11-18 21:02:30","price":19.9914,"volume":6,"bid":19.9914,"ask":20.0008}
{"timestamp":"2018-11-18 21:02:52","price":20.001,"volume":18,"bid":19.991,"ask":20.0111}
{"timestamp":"2018-11-18 21:06:47","price":19.9784,"volume":1,"bid":19.9686,"ask":19.988}
{"timestamp":"2018-11-18 21:07:28","price":20.0278,"volume":1,"bid":20.0181,"ask":20.0278}
{"timestamp":"2018-11-18 21:07:48","price":19.9402,"volume":4,"bid":19.9303,"ask":19.9506}
{"timestamp":"2018-11-18 21:08:05","price":20.0089,"volume":1,"bid":19.9983,"ask":20.0089}
{"timestamp":"2018-11-18 21:08:12","price":19.9992,"volume":365,"bid":19.9992,"ask":20.0099}
{"timestamp":"2018-11-18 21:11:01","price":19.9797,"volume":82,"bid":19.9797,"ask":19.9894}
{"timestamp":"2018-11-18 21:11:12","price":19.9562,"volume":6,"bid":19.9464,"ask":19.9661}
{"timestamp":"2018-11-18 21:13:20","price":19.9574,"volume":16,"bid":19.9465,"ask":19.9574}
{"timestamp":"2018-11-18 21:14:23","price":20.0601,"volume":3,"bid":20.0504,"ask":20.07}
{"timestamp":"2018-11-18 21:15:14","price":19.9651,"volume":66,"bid":19.9561,"ask":19.9745}
{"timestamp":"2018-11-18 21:18:06","price":19.9533,"volume":7,"bid":19.9439,"ask":19.9624}
{"timestamp":"2018-11-18 21:20:02","price":19.9897,"volume":865,"bid":19.9897,"ask":19.9991}
{"timestamp":"2018-11-18 21:22:04","price":19.9831,"volume":132,"bid":19.9734,"ask":19.9935}
{"timestamp":"2018-11-18 21:22:30","price":20.0302,"volume":199,"bid":20.0203,"ask":20.041}
{"timestamp":"2018-11-18 21:25:06","price":20.0286,"volume":19,"bid":20.0183,"ask":20.0378}
{"timestamp":"2018-11-18 21:25:12","price":20.0257,"volume":656,"bid":20.0154,"ask":20.0363}
{"timestamp":"2018-11-18 21:26:00","price":20.0615,"volume":76,"bid":20.0509,"ask":20.0708}
{"timestamp":"2018-11-18 21:28:31","price":20.0383,"volume":1,"bid":20.0279,"ask":20.0483}
{"timestamp":"2018-11-18 21:30:53","price":20.031,"volume":40,"bid":20.031,"ask":20.0403}
{"timestamp":"2018-11-18 21:31:04","price":20.0017,"volume":14,"bid":20.0017,"ask":20.0106}
{"timestamp":"2018-11-18 21:38:26","price":20.0399,"volume":7,"bid":20.0303,"ask":20.049}
{"timestamp":"2018-11-18 21:38:28","price":20.0178,"volume":117,"bid":20.0083,"ask":20.0178}
{"timestamp":"2018-11-18 21:41:36","price":20.0407,"volume":403,"bid":20.0407,"ask":20.0502}
{"timestamp":"2018-11-18 21:41:57","price":20.0461,"volume":26,"bid":20.0461,"ask":20.0556}
{"timestamp":"2018-11-18 21:43:34","price":20.0062,"volume":802,"bid":19.9968,"ask":20.0165}
{"timestamp":"2018-11-18 21:46:32","price":20.0243,"volume":1731,"bid":20.0149,"ask":20.0243}
{"timestamp":"2018-11-18 21:50:33","price":20.0125,"volume":29,"bid":20.0125,"ask":20.0222}
{"timestamp":"2018-11-18 21:51:39","price":20.0211,"volume":2,"bid":20.0113,"ask":20.0307}
{"timestamp":"2018-11-18 21:53:15","price":20.0038,"volume":105,"bid":19.9934,"ask":20.013}
{"timestamp":"2018-11-18 21:53:35","price":19.9594,"volume":122,"bid":19.9491,"ask":19.9594}
{"timestamp":"2018-11-18 21:53:58","price":19.9635,"volume":179,"bid":19.9635,"ask":19.9727}
{"timestamp":"2018-11-18 21:54:00","price":19.9702,"volume":387,"bid":19.9606,"ask":19.9702}
{"timestamp":"2018-11-18 21:54:35","price":19.9883,"volume":1,"bid":19.9883,"ask":19.9982}
{"timestamp":"2018-11-18 21:55:04","price":19.955,"volume":1,"bid":19.9449,"ask":19.9647}
{"timestamp":"2018-11-18 21:55:35","price":19.9441,"volume":1,"bid":19.9342,"ask":19.9441}
{"timestamp":"2018-11-18 21:55:44","price":19.9998,"volume":29,"bid":19.9998,"ask":20.0098}
{"timestamp":"2018-11-18 21:56:23","price":20.0162,"volume":3,"bid":20.0062,"ask":20.0262}
{"timestamp":"2018-11-18 21:56:37","price":20.0086,"volume":271,"bid":19.9987,"ask":20.0086}
{"timestamp":"2018-11-18 21:57:34","price":20.0417,"volume":1,"bid":20.0309,"ask":20.0417}
{"timestamp":"2018-11-18 21:59:06","price":19.9905,"volume":164,"bid":19.9803,"ask":19.9905}
{"timestamp":"2018-11-18 22:00:30","price":19.9869,"volume":86,"bid":19.9769,"ask":19.9869}
{"timestamp":"2018-11-18 22:00:41","price":19.9519,"volume":656,"bid":19.9425,"ask":19.9519}
{"timestamp":"2018-11-18 22:02:08","price":20.0179,"volume":3,"bid":20.0084,"ask":20.0273}
{"timestamp":"2018-11-18 22:02:54","price":19.9864,"volume":16,"bid":19.9767,"ask":19.9968}
{"timestamp":"2018-11-18 22:06:46","price":19.9656,"volume":2,"bid":19.9556,"ask":19.9758}
{"timestamp":"2018-11-18 22:07:16","price":19.9638,"volume":1,"bid":19.9538,"ask":19.9741}
{"timestamp":"2018-11-18 22:07:47","price":19.9902,"volume":57,"bid":19.9799,"ask":20.0011}
{"timestamp":"2018-11-18 22:09:41","price":19.9595,"volume":1,"bid":19.9495,"ask":19.9595}
{"timestamp":"2018-11-18 22:11:16","price":20.0099,"volume":1,"bid":20.0014,"ask":20.0099}
{"timestamp":"2018-11-18 22:11:27","price":20.0446,"volume":18,"bid":20.0348,"ask":20.0446}
{"timestamp":"2018-11-18 22:17:03","price":20.0808,"volume":35,"bid":20.0707,"ask":20.0902}
{"timestamp":"2018-11-18 22:18:16","price":20.0837,"volume":7,"bid":20.0735,"ask":20.0937}
{"timestamp":"2018-11-18 22:21:34","price":20.0569,"volume":7,"bid":20.0468,"ask":20.0569}
{"timestamp":"2018-11-18 22:21:34","price":20.0642,"volume":123,"bid":20.0543,"ask":20.0736}
{"timestamp":"2018-11-18 22:27:30","price":20.0126,"volume":133,"bid":20.0031,"ask":20.0126}
{"timestamp":"2018-11-18 22:28:33","price":20.0087,"volume":3,"bid":19.999,"ask":20.0191}
{"timestamp":"2018-11-18 22:29:48","price":20.0469,"volume":708,"bid":20.0363,"ask":20.0469}
{"timestamp":"2018-11-18 22:31:24","price":20.0781,"volume":7,"bid":20.0781,"ask":20.088}
{"timestamp":"2018-11-18 22:31:35","price":20.044,"volume":1837,"bid":20.0339,"ask":20.044}
{"timestamp":"2018-11-18 22:33:22","price":20.0258,"volume":11,"bid":20.0258,"ask":20.0366}
{"timestamp":"2018-11-18 22:34:59","price":19.956,"volume":1,"bid":19.9463,"ask":19.9668}
{"timestamp":"2018-11-18 22:38:40","price":19.9861,"volume":4,"bid":19.976,"ask":19.9972}
{"timestamp":"2018-11-18 22:43:16","price":19.9731,"volume":14,"bid":19.9645,"ask":19.9731}
{"timestamp":"2018-11-18 22:43:24","price":19.932,"volume":1,"bid":19.9215,"ask":19.9423}
{"timestamp":"2018-11-18 22:44:42","price":19.9822,"volume":12,"bid":19.9727,"ask":19.9822}
{"timestamp":"2018-11-18 22:45:13","price":19.9757,"volume":179,"bid":19.9757,"ask":19.9858}
{"timestamp":"2018-11-18 22:45:28","price":19.9609,"volume":1,"bid":19.9512,"ask":19.9711}
{"timestamp":"2018-11-18 22:45:41","price":19.9891,"volume":1,"bid":19.9891,"ask":19.9992}
{"timestamp":"2018-11-18 22:45:53","price":20.0091,"volume":1,"bid":19.9987,"ask":20.0196}
{"timestamp":"2018-11-18 22:46:46","price":20.0297,"volume":1,"bid":20.0196,"ask":20.0394}
{"timestamp":"2018-11-18 22:47:37","price":19.9669,"volume":8,"bid":19.9564,"ask":19.9669}
{"timestamp":"2018-11-18 22:47:38","price":19.9883,"volume":179,"bid":19.9782,"ask":19.9883}
{"timestamp":"2018-11-18 22:48:30","price":19.9987,"volume":20,"bid":19.9895,"ask":20.0093}
{"timestamp":"2018-11-18 22:50:22","price":20.0088,"volume":1,"bid":20.0088,"ask":20.0187}
{"timestamp":"2018-11-18 22:50:55","price":19.9423,"volume":287,"bid":19.932,"ask":19.952}
{"timestamp":"2018-11-18 22:52:42","price":19.9359,"volume":1,"bid":19.9268,"ask":19.9461}
{"timestamp":"2018-11-18 22:54:00","price":20.0111,"volume":7,"bid":20.0015,"ask":20.0111}
{"timestamp":"2018-11-18 23:07:45","price":19.9723,"volume":16,"bid":19.9628,"ask":19.9723}
{"timestamp":"2018-11-18 23:10:03","price":20.0426,"volume":3,"bid":20.0325,"ask":20.0426}
{"timestamp":"2018-11-18 23:10:34","price":20.0642,"volume":1,"bid":20.0543,"ask":20.0739}
{"timestamp":"2018-11-18 23:10:52","price":19.9641,"volume":1,"bid":19.955,"ask":19.9747}
{"timestamp":"2018-11-18 23:11:16","price":19.9473,"volume":2,"bid":19.9378,"ask":19.9473}
{"timestamp":"2018-11-18 23:11:29","price":19.9324,"volume":1,"bid":19.9228,"ask":19.9417}
{"timestamp":"2018-11-18 23:13:02","price":19.9671,"volume":1,"bid":19.9561,"ask":19.9772}
{"timestamp":"2018-11-18 23:13:08","price":19.9391,"volume":164,"bid":19.9391,"ask":19.9487}
{"timestamp":"2018-11-18 23:13:10","price":20.028,"volume":5,"bid":20.0176,"ask":20.0374}
{"timestamp":"2018-11-18 23:13:23","price":19.9487,"volume":6,"bid":19.9392,"ask":19.9588}
{"timestamp":"2018-11-18 23:15:29","price":19.965,"volume":175,"bid":19.9554,"ask":19.9748}
{"timestamp":"2018-11-18 23:24:09","price":19.9897,"volume":27,"bid":19.9805,"ask":19.9897}
{"timestamp":"2018-11-18 23:27:41","price":19.968,"volume":10,"bid":19.968,"ask":19.9774}
{"timestamp":"2018-11-18 23:29:28","price":19.9528,"volume":1,"bid":19.9528,"ask":19.9635}
{"timestamp":"2018-11-18 23:31:53","price":19.9219,"volume":1,"bid":19.9123,"ask":19.9325}
{"timestamp":"2018-11-18 23:33:17","price":19.9566,"volume":1,"bid":19.9463,"ask":19.9666}
{"timestamp":"2018-11-18 23:35:58","price":20.0026,"volume":1,"bid":19.9931,"ask":20.0026}
{"timestamp":"2018-11-18 23:36:17","price":19.9734,"volume":22,"bid":19.9734,"ask":19.9831}
{"timestamp":"2018-11-18 23:36:27","price":19.9777,"volume":335,"bid":19.9777,"ask":19.9883}
{"timestamp":"2018-11-18 23:36:45","price":19.9881,"volume":227,"bid":19.9778,"ask":19.9981}
{"timestamp":"2018-11-18 23:38:17","price":20.018,"volume":1,"bid":20.0089,"ask":20.027}
{"timestamp":"2018-11-18 23:38:33","price":19.9268,"volume":350,"bid":19.9168,"ask":19.9373}
{"timestamp":"2018-11-18 23:40:19","price":19.9385,"volume":494,"bid":19.9287,"ask":19.9385}
{"timestamp":"2018-11-18 23:40:26","price":19.9401,"volume":3,"bid":19.9314,"ask":19.95}
{"timestamp":"2018-11-18 23:40:26","price":19.9801,"volume":654,"bid":19.9801,"ask":19.9897}
{"timestamp":"2018-11-18 23:42:21","price":20.0089,"volume":7,"bid":19.9985,"ask":20.0089}
{"timestamp":"2018-11-18 23:45:07","price":19.9316,"volume":1,"bid":19.9224,"ask":19.9316}
{"timestamp":"2018-11-18 23:46:10","price":19.8892,"volume":2,"bid":19.8791,"ask":19.8987}
{"timestamp":"2018-11-18 23:46:29","price":19.9388,"volume":1,"bid":19.9295,"ask":19.949}
{"timestamp":"2018-11-18 23:47:22","price":19.9225,"volume":1,"bid":19.9127,"ask":19.9326}
{"timestamp":"2018-11-18 23:48:18","price":19.9272,"volume":14,"bid":19.9174,"ask":19.9376}
{"timestamp":"2018-11-18 23:48:59","price":20.0212,"volume":656,"bid":20.0111,"ask":20.0316}
{"timestamp":"2018-11-18 23:49:19","price":19.9886,"volume":14,"bid":19.9789,"ask":19.9996}
{"timestamp":"2018-11-18 23:54:47","price":19.9938,"volume":14,"bid":19.9835,"ask":20.0036}
{"timestamp":"2018-11-18 23:54:57","price":19.9157,"volume":19,"bid":19.9074,"ask":19.9262}
{"timestamp":"2018-11-18 23:57:36","price":19.9793,"volume":1,"bid":19.9793,"ask":19.9901}
{"timestamp":"2018-11-19 00:01:28","price":19.9372,"volume":2,"bid":19.9271,"ask":19.9474}
{"timestamp":"2018-11-19 00:02:16","price":19.9549,"volume":1,"bid":19.9457,"ask":19.9644}
{"timestamp":"2018-11-19 00:03:51","price":19.8254,"volume":6,"bid":19.8151,"ask":19.8339}
{"timestamp":"2018-11-19 00:04:35","price":19.8838,"volume":552,"bid":19.8746,"ask":19.8936}
{"timestamp":"2018-11-19 00:05:31","price":19.9387,"volume":19,"bid":19.9387,"ask":19.9489}
{"timestamp":"2018-11-19 00:07:34","price":19.9605,"volume":88,"bid":19.9496,"ask":19.9605}
{"timestamp":"2018-11-19 00:09:50","price":19.8987,"volume":19,"bid":19.889,"ask":19.9084}
{"timestamp":"2018-11-19 00:14:26","price":19.9067,"volume":41,"bid":19.8957,"ask":19.9167}
{"timestamp":"2018-11-19 00:17:04","price":19.8914,"volume":4,"bid":19.8804,"ask":19.901}
{"timestamp":"2018-11-19 00:18:21","price":19.9192,"volume":1,"bid":19.9089,"ask":19.9293}
{"timestamp":"2018-11-19 00:18:48","price":19.8955,"volume":1,"bid":19.8863,"ask":19.8955}
{"timestamp":"2018-11-19 00:28:59","price":19.9614,"volume":656,"bid":19.9511,"ask":19.9704}
{"timestamp":"2018-11-19 00:28:59","price":19.968,"volume":31,"bid":19.9579,"ask":19.9779}
{"timestamp":"2018-11-19 00:29:24","price":19.9574,"volume":31,"bid":19.9478,"ask":19.9671}
{"timestamp":"2018-11-19 00:29:50","price":20.009,"volume":5,"bid":19.9984,"ask":20.0188}
{"timestamp":"2018-11-19 00:30:58","price":20.0433,"volume":1,"bid":20.0335,"ask":20.053}
{"timestamp":"2018-11-19 00:32:58","price":19.929,"volume":3,"bid":19.919,"ask":19.9386}
{"timestamp":"2018-11-19 00:34:58","price":20.0047,"volume":16,"bid":19.9953,"ask":20.0047}
{"timestamp":"2018-11-19 00:36:59","price":19.943,"volume":656,"bid":19.9338,"ask":19.943}
{"timestamp":"2018-11-19 00:39:52","price":19.9999,"volume":94,"bid":19.9894,"ask":19.9999}
{"timestamp":"2018-11-19 00:41:05","price":20.0056,"volume":517,"bid":19.9953,"ask":20.0152}
{"timestamp":"2018-11-19 00:42:27","price":19.914,"volume":328,"bid":19.9046,"ask":19.9242}
{"timestamp":"2018-11-19 00:43:14","price":20.0146,"volume":18,"bid":20.0054,"ask":20.0242}
{"timestamp":"2018-11-19 00:44:32","price":19.9494,"volume":2,"bid":19.9395,"ask":19.9588}
{"timestamp":"2018-11-19 00:45:17","price":19.9747,"volume":1,"bid":19.964,"ask":19.984}
{"timestamp":"2018-11-19 00:46:29","price":20.0085,"volume":1,"bid":19.9974,"ask":20.0191}
{"timestamp":"2018-11-19 00:46:52","price":19.9638,"volume":3,"bid":19.9535,"ask":19.9638}
{"timestamp":"2018-11-19 00:48:10","price":19.9781,"volume":1,"bid":19.9681,"ask":19.9887}
{"timestamp":"2018-11-19 00:48:17","price":19.9131,"volume":66,"bid":19.9037,"ask":19.9235}
{"timestamp":"2018-11-19 00:48:28","price":20.0234,"volume":1,"bid":20.0234,"ask":20.0334}
{"timestamp":"2018-11-19 00:50:40","price":19.9661,"volume":48,"bid":19.9564,"ask":19.9753}
{"timestamp":"2018-11-19 00:50:51","price":19.9896,"volume":689,"bid":19.9896,"ask":20.0006}
{"timestamp":"2018-11-19 00:51:23","price":19.9765,"volume":11,"bid":19.967,"ask":19.9765}
{"timestamp":"2018-11-19 00:51:26","price":19.9957,"volume":6,"bid":19.9851,"ask":20.0056}
{"timestamp":"2018-11-19 00:51:32","price":19.948,"volume":40,"bid":19.948,"ask":19.9579}
{"timestamp":"2018-11-19 01:01:38","price":20.0308,"volume":13,"bid":20.0202,"ask":20.0406}
{"timestamp":"2018-11-19 01:04:12","price":20.0717,"volume":1073,"bid":20.0612,"ask":20.0809}
{"timestamp":"2018-11-19 01:04:56","price":20.0393,"volume":2,"bid":20.0296,"ask":20.0491}
{"timestamp":"2018-11-19 01:04:59","price":20.0171,"volume":46,"bid":20.0068,"ask":20.027}
{"timestamp":"2018-11-19 01:05:01","price":20.0778,"volume":3,"bid":20.067,"ask":20.0778}
{"timestamp":"2018-11-19 01:05:45","price":20.0506,"volume":31,"bid":20.0409,"ask":20.0506}
{"timestamp":"2018-11-19 01:13:19","price":19.9692,"volume":2,"bid":19.9588,"ask":19.9692}
{"timestamp":"2018-11-19 01:13:20","price":20.0676,"volume":31,"bid":20.0573,"ask":20.0776}
{"timestamp":"2018-11-19 01:16:22","price":20.0264,"volume":19,"bid":20.0165,"ask":20.0264}
{"timestamp":"2018-11-19 01:16:38","price":19.9819,"volume":3,"bid":19.9727,"ask":19.9917}
{"timestamp":"2018-11-19 01:24:06","price":19.9878,"volume":161,"bid":19.978,"ask":19.9878}
{"timestamp":"2018-11-19 01:30:14","price":20.0467,"volume":5,"bid":20.0356,"ask":20.0467}
{"timestamp":"2018-11-19 01:31:29","price":20.0524,"volume":1,"bid":20.0417,"ask":20.0613}
{"timestamp":"2018-11-19 01:37:46","price":20.0866,"volume":1,"bid":20.0766,"ask":20.097}
{"timestamp":"2018-11-19 01:37:47","price":20.0866,"volume":326,"bid":20.0758,"ask":20.0969}
{"timestamp":"2018-11-19 01:39:00","price":20.0926,"volume":49,"bid":20.083,"ask":20.1026}
{"timestamp":"2018-11-19 01:39:21","price":20.0724,"volume":641,"bid":20.0625,"ask":20.0818}
{"timestamp":"2018-11-19 01:39:28","price":20.0724,"volume":53,"bid":20.0622,"ask":20.0822}
{"timestamp":"2018-11-19 01:43:00","price":20.101,"volume":16,"bid":20.0913,"ask":20.11}
{"timestamp":"2018-11-19 01:43:10","price":20.0496,"volume":341,"bid":20.0496,"ask":20.0603}
{"timestamp":"2018-11-19 01:43:39","price":20.0583,"volume":47,"bid":20.0479,"ask":20.0685}
{"timestamp":"2018-11-19 01:44:25","price":20.1698,"volume":4,"bid":20.1606,"ask":20.1698}
{"timestamp":"2018-11-19 01:44:27","price":20.114,"volume":179,"bid":20.114,"ask":20.1234}
{"timestamp":"2018-11-19 01:45:01","price":20.1115,"volume":21,"bid":20.1016,"ask":20.1115}
{"timestamp":"2018-11-19 01:48:45","price":20.0668,"volume":7,"bid":20.0558,"ask":20.0765}
{"timestamp":"2018-11-19 01:49:21","price":20.0915,"volume":61,"bid":20.0915,"ask":20.1017}
{"timestamp":"2018-11-19 01:53:52","price":20.0677,"volume":328,"bid":20.057,"ask":20.0677}
{"timestamp":"2018-11-19 02:04:40","price":20.1809,"volume":767,"bid":20.1715,"ask":20.1902}
{"timestamp":"2018-11-19 02:04:54","price":20.1133,"volume":46,"bid":20.1036,"ask":20.1133}
{"timestamp":"2018-11-19 02:07:02","price":20.1378,"volume":1,"bid":20.1275,"ask":20.1378}
{"timestamp":"2018-11-19 02:07:58","price":20.1138,"volume":6,"bid":20.1138,"ask":20.1231}
{"timestamp":"2018-11-19 02:09:00","price":20.1646,"volume":1,"bid":20.154,"ask":20.1757}
{"timestamp":"2018-11-19 02:09:41","price":20.1608,"volume":7,"bid":20.1511,"ask":20.1705}
{"timestamp":"2018-11-19 02:09:59","price":20.1433,"volume":14,"bid":20.1327,"ask":20.1433}
{"timestamp":"2018-11-19 02:09:59","price":20.1424,"volume":132,"bid":20.1326,"ask":20.153}
{"timestamp":"2018-11-19 02:14:38","price":20.1035,"volume":164,"bid":20.0926,"ask":20.114}
{"timestamp":"2018-11-19 02:15:05","price":20.1309,"volume":34,"bid":20.1205,"ask":20.1411}
{"timestamp":"2018-11-19 02:15:10","price":20.0908,"volume":164,"bid":20.0808,"ask":20.1}
{"timestamp":"2018-11-19 02:17:24","price":20.1449,"volume":260,"bid":20.1347,"ask":20.1544}
{"timestamp":"2018-11-19 02:21:28","price":20.0276,"volume":14,"bid":20.0276,"ask":20.0385}
{"timestamp":"2018-11-19 02:23:29","price":20.1088,"volume":56,"bid":20.099,"ask":20.1191}
{"timestamp":"2018-11-19 02:24:07","price":20.124,"volume":3,"bid":20.124,"ask":20.1338}
{"timestamp":"2018-11-19 02:28:30","price":20.2346,"volume":106,"bid":20.2346,"ask":20.2448}
{"timestamp":"2018-11-19 02:28:49","price":20.1319,"volume":164,"bid":20.1216,"ask":20.1426}
{"timestamp":"2018-11-19 02:31:55","price":20.1935,"volume":55,"bid":20.1839,"ask":20.2043}
{"timestamp":"2018-11-19 02:33:00","price":20.1502,"volume":11,"bid":20.1395,"ask":20.1502}
{"timestamp":"2018-11-19 02:33:02","price":20.1018,"volume":9,"bid":20.1018,"ask":20.1119}
{"timestamp":"2018-11-19 02:33:04","price":20.1185,"volume":1,"bid":20.1185,"ask":20.1281}
{"timestamp":"2018-11-19 02:35:00","price":20.097,"volume":89,"bid":20.0867,"ask":20.1076}
{"timestamp":"2018-11-19 02:39:20","price":20.2052,"volume":164,"bid":20.1958,"ask":20.2146}
{"timestamp":"2018-11-19 02:41:09","price":20.1548,"volume":164,"bid":20.1548,"ask":20.1642}
{"timestamp":"2018-11-19 02:42:02","price":20.1606,"volume":164,"bid":20.1511,"ask":20.17}
{"timestamp":"2018-11-19 02:42:45","price":20.1392,"volume":25,"bid":20.1285,"ask":20.1496}
{"timestamp":"2018-11-19 02:43:22","price":20.2078,"volume":85,"bid":20.1988,"ask":20.2172}
{"timestamp":"2018-11-19 02:43:25","price":20.1492,"volume":66,"bid":20.1391,"ask":20.1587}
{"timestamp":"2018-11-19 02:43:32","price":20.1431,"volume":164,"bid":20.133,"ask":20.1525}
{"timestamp":"2018-11-19 02:43:42","price":20.1221,"volume":164,"bid":20.1119,"ask":20.1319}
{"timestamp":"2018-11-19 02:45:03","price":20.1906,"volume":328,"bid":20.181,"ask":20.1999}
{"timestamp":"2018-11-19 02:46:24","price":20.1128,"volume":132,"bid":20.1023,"ask":20.1128}
{"timestamp":"2018-11-19 02:46:25","price":20.1447,"volume":2852,"bid":20.1345,"ask":20.1546}
{"timestamp":"2018-11-19 02:46:31","price":20.1726,"volume":187,"bid":20.1726,"ask":20.1825}
{"timestamp":"2018-11-19 02:46:37","price":20.2437,"volume":3,"bid":20.2326,"ask":20.2437}
{"timestamp":"2018-11-19 02:46:48","price":20.2092,"volume":2618,"bid":20.1997,"ask":20.2198}
{"timestamp":"2018-11-19 02:46:52","price":20.2912,"volume":870,"bid":20.2816,"ask":20.3016}
{"timestamp":"2018-11-19 02:47:02","price":20.2343,"volume":3477,"bid":20.2247,"ask":20.2443}
{"timestamp":"2018-11-19 02:47:08","price":20.3107,"volume":24,"bid":20.3004,"ask":20.3107}
{"timestamp":"2018-11-19 02:47:24","price":20.2552,"volume":263,"bid":20.2552,"ask":20.2658}
{"timestamp":"2018-11-19 02:47:31","price":20.2536,"volume":269,"bid":20.2536,"ask":20.264}
{"timestamp":"2018-11-19 02:47:46","price":20.2676,"volume":18,"bid":20.2584,"ask":20.2772}
{"timestamp":"2018-11-19 02:48:53","price":20.1584,"volume":33,"bid":20.1481,"ask":20.1677}
{"timestamp":"2018-11-19 02:50:22","price":20.2453,"volume":7,"bid":20.2354,"ask":20.2547}
{"timestamp":"2018-11-19 02:50:36","price":20.2022,"volume":132,"bid":20.1918,"ask":20.2118}
{"timestamp":"2018-11-19 02:50:38","price":20.1457,"volume":23,"bid":20.1348,"ask":20.1559}
{"timestamp":"2018-11-19 02:51:12","price":20.2573,"volume":11,"bid":20.2466,"ask":20.2573}
{"timestamp":"2018-11-19 02:52:58","price":20.2087,"volume":492,"bid":20.1986,"ask":20.2185}
{"timestamp":"2018-11-19 02:53:04","price":20.2441,"volume":1911,"bid":20.2349,"ask":20.2441}
{"timestamp":"2018-11-19 02:53:43","price":20.1963,"volume":10,"bid":20.1868,"ask":20.2061}
{"timestamp":"2018-11-19 02:53:45","price":20.2138,"volume":4,"bid":20.2045,"ask":20.2243}
{"timestamp":"2018-11-19 02:53:49","price":20.2596,"volume":8,"bid":20.2494,"ask":20.2596}
{"timestamp":"2018-11-19 02:53:58","price":20.2409,"volume":24,"bid":20.2409,"ask":20.2506}
{"timestamp":"2018-11-19 02:54:01","price":20.2557,"volume":24,"bid":20.246,"ask":20.2557}
{"timestamp":"2018-11-19 02:54:11","price":20.2988,"volume":7,"bid":20.289,"ask":20.3088}
{"timestamp":"2018-11-19 02:54:31","price":20.3061,"volume":29,"bid":20.3061,"ask":20.3163}
{"timestamp":"2018-11-19 02:55:27","price":20.2595,"volume":34,"bid":20.2492,"ask":20.2595}
{"timestamp":"2018-11-19 02:55:29","price":20.2497,"volume":156,"bid":20.2497,"ask":20.2598}
{"timestamp":"2018-11-19 02:55:45","price":20.2987,"volume":164,"bid":20.2897,"ask":20.2987}
{"timestamp":"2018-11-19 02:55:55","price":20.1456,"volume":3,"bid":20.1359,"ask":20.1549}
{"timestamp":"2018-11-19 02:56:17","price":20.1637,"volume":1,"bid":20.1541,"ask":20.1731}
{"timestamp":"2018-11-19 02:56:53","price":20.2645,"volume":164,"bid":20.2545,"ask":20.2645}
{"timestamp":"2018-11-19 02:56:59","price":20.2494,"volume":1,"bid":20.2402,"ask":20.2591}
{"timestamp":"2018-11-19 02:59:57","price":20.223,"volume":164,"bid":20.223,"ask":20.2322}
{"timestamp":"2018-11-19 03:00:06","price":20.2729,"volume":164,"bid":20.263,"ask":20.2831}
{"timestamp":"2018-11-19 03:00:57","price":20.292,"volume":4,"bid":20.2825,"ask":20.302}
{"timestamp":"2018-11-19 03:01:11","price":20.2702,"volume":1,"bid":20.2595,"ask":20.2812}
{"timestamp":"2018-11-19 03:03:03","price":20.2841,"volume":7,"bid":20.2841,"ask":20.2938}
{"timestamp":"2018-11-19 03:03:03","price":20.2471,"volume":263,"bid":20.2378,"ask":20.2573}
{"timestamp":"2018-11-19 03:06:43","price":20.259,"volume":1,"bid":20.259,"ask":20.2692}
{"timestamp":"2018-11-19 03:06:45","price":20.2395,"volume":41,"bid":20.2395,"ask":20.2497}
{"timestamp":"2018-11-19 03:06:55","price":20.2772,"volume":1,"bid":20.2674,"ask":20.2772}
{"timestamp":"2018-11-19 03:08:21","price":20.18,"volume":24,"bid":20.171,"ask":20.1891}
{"timestamp":"2018-11-19 03:09:20","price":20.2346,"volume":8,"bid":20.2346,"ask":20.2446}
{"timestamp":"2018-11-19 03:09:27","price":20.1118,"volume":164,"bid":20.102,"ask":20.1214}
{"timestamp":"2018-11-19 03:09:36","price":20.1648,"volume":49,"bid":20.155,"ask":20.1747}
{"timestamp":"2018-11-19 03:10:13","price":20.1975,"volume":164,"bid":20.1874,"ask":20.1975}
{"timestamp":"2018-11-19 03:10:19","price":20.1969,"volume":164,"bid":20.1874,"ask":20.2074}
{"timestamp":"2018-11-19 03:12:57","price":20.234,"volume":20,"bid":20.2238,"ask":20.2437}
{"timestamp":"2018-11-19 03:12:58","price":20.1936,"volume":9,"bid":20.1837,"ask":20.2036}
{"timestamp":"2018-11-19 03:14:42","price":20.2115,"volume":164,"bid":20.2013,"ask":20.2207}
{"timestamp":"2018-11-19 03:17:47","price":20.2577,"volume":164,"bid":20.2477,"ask":20.2675}
{"timestamp":"2018-11-19 03:20:45","price":20.3405,"volume":164,"bid":20.3305,"ask":20.3507}
{"timestamp":"2018-11-19 03:23:45","price":20.2661,"volume":9,"bid":20.2552,"ask":20.2661}
{"timestamp":"2018-11-19 03:33:04","price":20.3106,"volume":424,"bid":20.3003,"ask":20.3106}
{"timestamp":"2018-11-19 03:37:24","price":20.2122,"volume":5,"bid":20.2018,"ask":20.2122}
{"timestamp":"2018-11-19 03:45:15","price":20.274,"volume":400,"bid":20.2632,"ask":20.2833}
{"timestamp":"2018-11-19 03:45:31","price":20.2757,"volume":17,"bid":20.2757,"ask":20.2857}
{"timestamp":"2018-11-19 03:45:39","price":20.224,"volume":5,"bid":20.2131,"ask":20.224}
{"timestamp":"2018-11-19 03:45:45","price":20.2622,"volume":656,"bid":20.2527,"ask":20.2715}
{"timestamp":"2018-11-19 03:50:21","price":20.2382,"volume":26,"bid":20.228,"ask":20.2482}
{"timestamp":"2018-11-19 03:52:59","price":20.181,"volume":164,"bid":20.1713,"ask":20.181}
{"timestamp":"2018-11-19 03:53:58","price":20.3365,"volume":164,"bid":20.3256,"ask":20.3365}
{"timestamp":"2018-11-19 03:54:10","price":20.1854,"volume":164,"bid":20.1751,"ask":20.1854}
{"timestamp":"2018-11-19 03:55:04","price":20.2196,"volume":164,"bid":20.2196,"ask":20.229}
{"timestamp":"2018-11-19 03:55:09","price":20.2756,"volume":35,"bid":20.2655,"ask":20.2864}
{"timestamp":"2018-11-19 03:58:12","price":20.1268,"volume":3,"bid":20.1173,"ask":20.1268}
{"timestamp":"2018-11-19 04:01:35","price":20.2162,"volume":132,"bid":20.2059,"ask":20.2267}
{"timestamp":"2018-11-19 04:03:07","price":20.1479,"volume":6,"bid":20.1375,"ask":20.1479}
{"timestamp":"2018-11-19 04:03:30","price":20.2285,"volume":164,"bid":20.2185,"ask":20.2387}
{"timestamp":"2018-11-19 04:05:40","price":20.218,"volume":164,"bid":20.2076,"ask":20.2294}
{"timestamp":"2018-11-19 04:05:43","price":20.2726,"volume":164,"bid":20.2633,"ask":20.2726}
{"timestamp":"2018-11-19 04:06:01","price":20.1797,"volume":164,"bid":20.1797,"ask":20.1891}
{"timestamp":"2018-11-19 04:07:48","price":20.1998,"volume":7,"bid":20.1998,"ask":20.2094}
{"timestamp":"2018-11-19 04:09:52","price":20.2289,"volume":1,"bid":20.2176,"ask":20.2387}
{"timestamp":"2018-11-19 04:30:00","price":20.3505,"volume":160,"bid":20.3405,"ask":20.3505}
{"timestamp":"2018-11-19 04:30:16","price":20.1839,"volume":164,"bid":20.173,"ask":20.1931}
{"timestamp":"2018-11-19 04:30:58","price":20.2853,"volume":164,"bid":20.2749,"ask":20.2955}
{"timestamp":"2018-11-19 04:35:45","price":20.2611,"volume":7,"bid":20.2511,"ask":20.2611}
{"timestamp":"2018-11-19 04:35:48","price":20.3385,"volume":5,"bid":20.3286,"ask":20.3483}
{"timestamp":"2018-11-19 04:35:50","price":20.2636,"volume":5,"bid":20.2534,"ask":20.2744}
{"timestamp":"2018-11-19 04:35:56","price":20.3341,"volume":984,"bid":20.3238,"ask":20.3443}
{"timestamp":"2018-11-19 04:36:37","price":20.3382,"volume":5,"bid":20.3288,"ask":20.3478}
{"timestamp":"2018-11-19 04:37:36","price":20.3063,"volume":158,"bid":20.2964,"ask":20.3166}
{"timestamp":"2018-11-19 04:37:47","price":20.3273,"volume":91,"bid":20.317,"ask":20.3273}
{"timestamp":"2018-11-19 04:37:51","price":20.2607,"volume":5,"bid":20.2512,"ask":20.2607}
{"timestamp":"2018-11-19 04:37:53","price":20.3854,"volume":164,"bid":20.3758,"ask":20.3854}
{"timestamp":"2018-11-19 04:37:59","price":20.3258,"volume":301,"bid":20.3153,"ask":20.3358}
{"timestamp":"2018-11-19 04:38:00","price":20.3266,"volume":10,"bid":20.3171,"ask":20.3266}
{"timestamp":"2018-11-19 04:38:02","price":20.3504,"volume":80,"bid":20.34,"ask":20.3603}
{"timestamp":"2018-11-19 04:38:02","price":20.3515,"volume":85,"bid":20.341,"ask":20.3613}
{"timestamp":"2018-11-19 04:40:57","price":20.3382,"volume":2592,"bid":20.3285,"ask":20.3382}
{"timestamp":"2018-11-19 04:41:04","price":20.3366,"volume":2,"bid":20.3269,"ask":20.3464}
{"timestamp":"2018-11-19 04:41:10","price":20.3994,"volume":4,"bid":20.3994,"ask":20.4101}
{"timestamp":"2018-11-19 04:42:38","price":20.2976,"volume":7,"bid":20.2882,"ask":20.2976}
{"timestamp":"2018-11-19 04:42:43","price":20.2652,"volume":1,"bid":20.2552,"ask":20.2652}
{"timestamp":"2018-11-19 04:48:47","price":20.2764,"volume":820,"bid":20.2668,"ask":20.2861}
{"timestamp":"2018-11-19 04:48:47","price":20.2156,"volume":2818,"bid":20.206,"ask":20.2156}
{"timestamp":"2018-11-19 04:58:20","price":20.3272,"volume":198,"bid":20.3168,"ask":20.3374}
{"timestamp":"2018-11-19 05:05:25","price":20.2601,"volume":38,"bid":20.2505,"ask":20.2703}
{"timestamp":"2018-11-19 05:06:22","price":20.272,"volume":1,"bid":20.2619,"ask":20.2815}
{"timestamp":"2018-11-19 05:11:08","price":20.3077,"volume":6,"bid":20.3077,"ask":20.3179}
{"timestamp":"2018-11-19 05:11:23","price":20.3394,"volume":26,"bid":20.3394,"ask":20.3501}
{"timestamp":"2018-11-19 05:15:15","price":20.2313,"volume":3,"bid":20.2313,"ask":20.2423}
{"timestamp":"2018-11-19 05:16:20","price":20.2279,"volume":43,"bid":20.2279,"ask":20.2373}
{"timestamp":"2018-11-19 05:19:08","price":20.2402,"volume":38,"bid":20.2302,"ask":20.2503}
{"timestamp":"2018-11-19 05:23:19","price":20.2345,"volume":315,"bid":20.2345,"ask":20.2452}
{"timestamp":"2018-11-19 05:31:52","price":20.2604,"volume":8,"bid":20.2497,"ask":20.2714}
{"timestamp":"2018-11-19 05:32:23","price":20.252,"volume":34,"bid":20.2419,"ask":20.2613}
{"timestamp":"2018-11-19 05:39:27","price":20.2773,"volume":820,"bid":20.2666,"ask":20.2773}
{"timestamp":"2018-11-19 05:39:27","price":20.2494,"volume":27,"bid":20.24,"ask":20.2494}
{"timestamp":"2018-11-19 05:40:17","price":20.301,"volume":61,"bid":20.2912,"ask":20.301}
{"timestamp":"2018-11-19 05:43:25","price":20.3209,"volume":164,"bid":20.3209,"ask":20.3318}
{"timestamp":"2018-11-19 05:44:11","price":20.3517,"volume":14,"bid":20.3417,"ask":20.3517}
{"timestamp":"2018-11-19 05:45:19","price":20.2562,"volume":87,"bid":20.2458,"ask":20.2662}
{"timestamp":"2018-11-19 05:51:14","price":20.3204,"volume":43,"bid":20.3103,"ask":20.3204}
{"timestamp":"2018-11-19 05:51:16","price":20.3746,"volume":42,"bid":20.3643,"ask":20.3839}
{"timestamp":"2018-11-19 05:52:48","price":20.3896,"volume":433,"bid":20.3804,"ask":20.3996}
{"timestamp":"2018-11-19 05:54:12","price":20.3831,"volume":1,"bid":20.3723,"ask":20.3928}
{"timestamp":"2018-11-19 05:58:24","price":20.3139,"volume":17,"bid":20.3034,"ask":20.3139}
{"timestamp":"2018-11-19 05:58:24","price":20.2994,"volume":17,"bid":20.2994,"ask":20.3098}
{"timestamp":"2018-11-19 05:59:15","price":20.2884,"volume":117,"bid":20.2772,"ask":20.2884}
{"timestamp":"2018-11-19 06:00:47","price":20.3406,"volume":25,"bid":20.3304,"ask":20.3406}
{"timestamp":"2018-11-19 06:02:12","price":20.3618,"volume":11,"bid":20.3522,"ask":20.3717}
{"timestamp":"2018-11-19 06:03:22","price":20.3042,"volume":490,"bid":20.294,"ask":20.3042}
{"timestamp":"2018-11-19 06:03:40","price":20.3322,"volume":48,"bid":20.3214,"ask":20.3417}
{"timestamp":"2018-11-19 06:04:13","price":20.3644,"volume":1,"bid":20.3538,"ask":20.3744}
{"timestamp":"2018-11-19 06:05:23","price":20.3223,"volume":1,"bid":20.3126,"ask":20.3329}
{"timestamp":"2018-11-19 06:07:46","price":20.3277,"volume":7,"bid":20.3171,"ask":20.3382}
{"timestamp":"2018-11-19 06:07:55","price":20.3098,"volume":96,"bid":20.2989,"ask":20.3098}
{"timestamp":"2018-11-19 06:09:23","price":20.387,"volume":7,"bid":20.3774,"ask":20.3967}
{"timestamp":"2018-11-19 06:10:48","price":20.3462,"volume":3477,"bid":20.3358,"ask":20.3565}
{"timestamp":"2018-11-19 06:11:25","price":20.326,"volume":73,"bid":20.3161,"ask":20.3357}
{"timestamp":"2018-11-19 06:14:12","price":20.3863,"volume":656,"bid":20.3772,"ask":20.3863}
{"timestamp":"2018-11-19 06:14:13","price":20.3028,"volume":19,"bid":20.2932,"ask":20.3123}
{"timestamp":"2018-11-19 06:14:43","price":20.3551,"volume":656,"bid":20.3451,"ask":20.3551}
{"timestamp":"2018-11-19 06:14:44","price":20.3073,"volume":7,"bid":20.2973,"ask":20.3169}
{"timestamp":"2018-11-19 06:15:08","price":20.3716,"volume":984,"bid":20.3618,"ask":20.3716}
{"timestamp":"2018-11-19 06:16:12","price":20.3922,"volume":77,"bid":20.3821,"ask":20.4017}
{"timestamp":"2018-11-19 06:16:36","price":20.2897,"volume":4,"bid":20.28,"ask":20.2897}
{"timestamp":"2018-11-19 06:18:02","price":20.3677,"volume":282,"bid":20.3575,"ask":20.3774}
{"timestamp":"2018-11-19 06:18:15","price":20.3851,"volume":1490,"bid":20.3851,"ask":20.3952}
{"timestamp":"2018-11-19 06:18:36","price":20.3344,"volume":1,"bid":20.3242,"ask":20.3344}
{"timestamp":"2018-11-19 06:18:45","price":20.3454,"volume":107,"bid":20.3349,"ask":20.3454}
{"timestamp":"2018-11-19 06:18:48","price":20.4093,"volume":7,"bid":20.399,"ask":20.4194}
{"timestamp":"2018-11-19 06:18:57","price":20.4543,"volume":33,"bid":20.4438,"ask":20.4543}
{"timestamp":"2018-11-19 06:18:57","price":20.4083,"volume":3,"bid":20.398,"ask":20.4176}
{"timestamp":"2018-11-19 06:19:02","price":20.499,"volume":92,"bid":20.4881,"ask":20.5085}
{"timestamp":"2018-11-19 06:19:36","price":20.4239,"volume":164,"bid":20.4137,"ask":20.4335}
{"timestamp":"2018-11-19 06:19:45","price":20.3781,"volume":9,"bid":20.3681,"ask":20.3781}
{"timestamp":"2018-11-19 06:20:52","price":20.3559,"volume":336,"bid":20.346,"ask":20.3559}
{"timestamp":"2018-11-19 06:21:35","price":20.3662,"volume":1,"bid":20.3567,"ask":20.3662}
{"timestamp":"2018-11-19 06:28:56","price":20.4308,"volume":101,"bid":20.4208,"ask":20.4308}
{"timestamp":"2018-11-19 06:29:54","price":20.4976,"volume":1,"bid":20.4882,"ask":20.5076}
{"timestamp":"2018-11-19 06:30:37","price":20.4901,"volume":7,"bid":20.48,"ask":20.4993}
{"timestamp":"2018-11-19 06:30:54","price":20.4643,"volume":6,"bid":20.4545,"ask":20.4743}
{"timestamp":"2018-11-19 06:31:36","price":20.4817,"volume":11,"bid":20.4715,"ask":20.4817}
{"timestamp":"2018-11-19 06:32:36","price":20.4673,"volume":5,"bid":20.4566,"ask":20.4774}
{"timestamp":"2018-11-19 06:33:31","price":20.484,"volume":6,"bid":20.484,"ask":20.4941}
{"timestamp":"2018-11-19 06:34:19","price":20.5335,"volume":7,"bid":20.5228,"ask":20.5437}
{"timestamp":"2018-11-19 06:34:20","price":20.5861,"volume":19,"bid":20.5861,"ask":20.5957}
{"timestamp":"2018-11-19 06:34:20","price":20.5256,"volume":7,"bid":20.5256,"ask":20.5354}
{"timestamp":"2018-11-19 06:34:26","price":20.5386,"volume":33,"bid":20.5288,"ask":20.5386}
{"timestamp":"2018-11-19 06:34:31","price":20.5388,"volume":7,"bid":20.5388,"ask":20.5481}
{"timestamp":"2018-11-19 06:34:33","price":20.5506,"volume":96,"bid":20.5399,"ask":20.5506}
{"timestamp":"2018-11-19 06:34:38","price":20.5403,"volume":7,"bid":20.5301,"ask":20.5502}
{"timestamp":"2018-11-19 06:34:39","price":20.5973,"volume":284,"bid":20.5873,"ask":20.5973}
{"timestamp":"2018-11-19 06:34:40","price":20.6056,"volume":5,"bid":20.5966,"ask":20.6056}
{"timestamp":"2018-11-19 06:35:00","price":20.4628,"volume":1,"bid":20.4526,"ask":20.472}
{"timestamp":"2018-11-19 06:35:18","price":20.6134,"volume":1,"bid":20.6134,"ask":20.6233}
{"timestamp":"2018-11-19 06:35:27","price":20.5604,"volume":328,"bid":20.5604,"ask":20.5701}
{"timestamp":"2018-11-19 06:35:27","price":20.6035,"volume":164,"bid":20.5927,"ask":20.6134}
{"timestamp":"2018-11-19 06:35:54","price":20.4944,"volume":1,"bid":20.4842,"ask":20.4944}
{"timestamp":"2018-11-19 06:36:07","price":20.4918,"volume":33,"bid":20.482,"ask":20.4918}
{"timestamp":"2018-11-19 06:36:36","price":20.5285,"volume":637,"bid":20.5183,"ask":20.5285}
{"timestamp":"2018-11-19 06:38:45","price":20.4397,"volume":7,"bid":20.4298,"ask":20.4397}
{"timestamp":"2018-11-19 06:39:24","price":20.5233,"volume":328,"bid":20.5126,"ask":20.5339}
{"timestamp":"2018-11-19 06:40:13","price":20.4608,"volume":1,"bid":20.4512,"ask":20.4709}
{"timestamp":"2018-11-19 06:40:18","price":20.458,"volume":1,"bid":20.4479,"ask":20.458}
{"timestamp":"2018-11-19 06:40:37","price":20.5481,"volume":6,"bid":20.5385,"ask":20.5579}
{"timestamp":"2018-11-19 06:40:38","price":20.4307,"volume":2,"bid":20.4207,"ask":20.441}
{"timestamp":"2018-11-19 06:40:38","price":20.4643,"volume":82,"bid":20.4542,"ask":20.4643}
{"timestamp":"2018-11-19 06:41:33","price":20.4626,"volume":46,"bid":20.4524,"ask":20.4725}
{"timestamp":"2018-11-19 06:41:49","price":20.3518,"volume":65,"bid":20.3414,"ask":20.3617}
{"timestamp":"2018-11-19 06:41:55","price":20.379,"volume":6,"bid":20.3691,"ask":20.389}
{"timestamp":"2018-11-19 06:42:03","price":20.3469,"volume":7,"bid":20.3372,"ask":20.3469}
{"timestamp":"2018-11-19 06:42:06","price":20.3882,"volume":152,"bid":20.3782,"ask":20.3882}
{"timestamp":"2018-11-19 06:42:16","price":20.3615,"volume":69,"bid":20.3509,"ask":20.372}
{"timestamp":"2018-11-19 06:42:16","price":20.4256,"volume":69,"bid":20.4157,"ask":20.4256}
{"timestamp":"2018-11-19 06:42:24","price":20.3111,"volume":7,"bid":20.3015,"ask":20.3111}
{"timestamp":"2018-11-19 06:42:26","price":20.4369,"volume":17,"bid":20.428,"ask":20.4369}
{"timestamp":"2018-11-19 06:42:41","price":20.4263,"volume":1352,"bid":20.4161,"ask":20.4363}
{"timestamp":"2018-11-19 06:43:03","price":20.3567,"volume":386,"bid":20.3462,"ask":20.3663}
{"timestamp":"2018-11-19 06:45:55","price":20.4413,"volume":54,"bid":20.4315,"ask":20.4516}
{"timestamp":"2018-11-19 06:46:12","price":20.4071,"volume":1,"bid":20.4071,"ask":20.4176}
{"timestamp":"2018-11-19 06:46:47","price":20.4034,"volume":6,"bid":20.4034,"ask":20.4134}
{"timestamp":"2018-11-19 06:48:14","price":20.4843,"volume":43,"bid":20.4843,"ask":20.4949}
{"timestamp":"2018-11-19 06:48:32","price":20.4594,"volume":6,"bid":20.4594,"ask":20.4701}
{"timestamp":"2018-11-19 06:49:33","price":20.4236,"volume":252,"bid":20.4131,"ask":20.4236}
{"timestamp":"2018-11-19 06:50:12","price":20.3831,"volume":19,"bid":20.3831,"ask":20.3929}
{"timestamp":"2018-11-19 06:51:22","price":20.4219,"volume":37,"bid":20.4118,"ask":20.4311}
{"timestamp":"2018-11-19 06:52:37","price":20.3959,"volume":1,"bid":20.3854,"ask":20.406}
{"timestamp":"2018-11-19 06:52:49","price":20.3698,"volume":25,"bid":20.3601,"ask":20.3791}
{"timestamp":"2018-11-19 06:53:12","price":20.4154,"volume":17,"bid":20.4051,"ask":20.4259}
{"timestamp":"2018-11-19 06:53:47","price":20.38,"volume":1,"bid":20.3698,"ask":20.38}
{"timestamp":"2018-11-19 06:55:04","price":20.3867,"volume":328,"bid":20.3763,"ask":20.3967}
{"timestamp":"2018-11-19 06:55:36","price":20.4452,"volume":1,"bid":20.4351,"ask":20.4452}
{"timestamp":"2018-11-19 06:55:51","price":20.3617,"volume":306,"bid":20.3522,"ask":20.3617}
{"timestamp":"2018-11-19 06:56:14","price":20.4156,"volume":1311,"bid":20.4156,"ask":20.4254}
{"timestamp":"2018-11-19 07:01:27","price":20.4847,"volume":43,"bid":20.475,"ask":20.4953}
{"timestamp":"2018-11-19 07:02:57","price":20.4301,"volume":326,"bid":20.4202,"ask":20.4394}
{"timestamp":"2018-11-19 07:04:14","price":20.4469,"volume":1,"bid":20.4372,"ask":20.4469}
{"timestamp":"2018-11-19 07:05:22","price":20.4737,"volume":9,"bid":20.4636,"ask":20.4835}
{"timestamp":"2018-11-19 07:06:29","price":20.4675,"volume":52,"bid":20.4568,"ask":20.4675}
{"timestamp":"2018-11-19 07:07:30","price":20.4707,"volume":38,"bid":20.4603,"ask":20.4801}
{"timestamp":"2018-11-19 07:07:41","price":20.4628,"volume":82,"bid":20.4531,"ask":20.4736}
{"timestamp":"2018-11-19 07:07:48","price":20.4542,"volume":7,"bid":20.4542,"ask":20.4627}
{"timestamp":"2018-11-19 07:08:02","price":20.4432,"volume":15,"bid":20.4337,"ask":20.4537}
{"timestamp":"2018-11-19 07:08:54","price":20.4756,"volume":1,"bid":20.4644,"ask":20.4854}
{"timestamp":"2018-11-19 07:08:55","price":20.4227,"volume":1,"bid":20.4128,"ask":20.4227}
{"timestamp":"2018-11-19 07:09:04","price":20.4647,"volume":1,"bid":20.4543,"ask":20.4748}
{"timestamp":"2018-11-19 07:10:00","price":20.4448,"volume":6,"bid":20.4343,"ask":20.4551}
{"timestamp":"2018-11-19 07:10:48","price":20.4455,"volume":60,"bid":20.4354,"ask":20.4455}
{"timestamp":"2018-11-19 07:11:31","price":20.5287,"volume":279,"bid":20.5183,"ask":20.5287}
{"timestamp":"2018-11-19 07:12:15","price":20.5225,"volume":110,"bid":20.5127,"ask":20.5329}
{"timestamp":"2018-11-19 07:12:41","price":20.49,"volume":31,"bid":20.4801,"ask":20.49}
{"timestamp":"2018-11-19 07:17:47","price":20.4918,"volume":129,"bid":20.4918,"ask":20.5026}
{"timestamp":"2018-11-19 07:21:10","price":20.5555,"volume":14,"bid":20.5455,"ask":20.5655}
{"timestamp":"2018-11-19 07:22:00","price":20.4795,"volume":1,"bid":20.4704,"ask":20.4892}
{"timestamp":"2018-11-19 07:26:14","price":20.4949,"volume":1,"bid":20.4851,"ask":20.5043}
{"timestamp":"2018-11-19 07:26:43","price":20.513,"volume":328,"bid":20.5035,"ask":20.5234}
{"timestamp":"2018-11-19 07:26:44","price":20.5488,"volume":82,"bid":20.5394,"ask":20.5488}
{"timestamp":"2018-11-19 07:27:37","price":20.5818,"volume":820,"bid":20.5723,"ask":20.5818}
{"timestamp":"2018-11-19 07:28:02","price":20.4585,"volume":1148,"bid":20.4485,"ask":20.4687}
{"timestamp":"2018-11-19 07:28:18","price":20.4808,"volume":20,"bid":20.4705,"ask":20.4902}
{"timestamp":"2018-11-19 07:28:59","price":20.488,"volume":1683,"bid":20.488,"ask":20.4979}
{"timestamp":"2018-11-19 07:29:00","price":20.4236,"volume":11,"bid":20.4132,"ask":20.4338}
{"timestamp":"2018-11-19 07:29:05","price":20.4521,"volume":1,"bid":20.4417,"ask":20.4624}
{"timestamp":"2018-11-19 07:29:06","price":20.4964,"volume":328,"bid":20.4869,"ask":20.506}
{"timestamp":"2018-11-19 07:29:35","price":20.5563,"volume":241,"bid":20.5563,"ask":20.5665}
{"timestamp":"2018-11-19 07:30:03","price":20.4795,"volume":18,"bid":20.4795,"ask":20.4888}
{"timestamp":"2018-11-19 07:30:15","price":20.5092,"volume":46,"bid":20.5092,"ask":20.5198}
{"timestamp":"2018-11-19 07:30:28","price":20.4888,"volume":3,"bid":20.4888,"ask":20.499}
{"timestamp":"2018-11-19 07:32:43","price":20.5576,"volume":1,"bid":20.5466,"ask":20.5682}
{"timestamp":"2018-11-19 07:33:05","price":20.5396,"volume":1,"bid":20.5298,"ask":20.5493}
{"timestamp":"2018-11-19 07:35:25","price":20.5281,"volume":7,"bid":20.5174,"ask":20.5281}
{"timestamp":"2018-11-19 07:35:42","price":20.4945,"volume":40,"bid":20.4842,"ask":20.5044}
{"timestamp":"2018-11-19 07:35:50","price":20.5685,"volume":7,"bid":20.557,"ask":20.5788}
{"timestamp":"2018-11-19 07:36:07","price":20.529,"volume":10,"bid":20.5187,"ask":20.5391}
{"timestamp":"2018-11-19 07:36:35","price":20.5171,"volume":87,"bid":20.5171,"ask":20.5274}
{"timestamp":"2018-11-19 07:37:18","price":20.6338,"volume":312,"bid":20.6242,"ask":20.6338}
{"timestamp":"2018-11-19 07:37:55","price":20.532,"volume":96,"bid":20.5224,"ask":20.5422}
{"timestamp":"2018-11-19 07:38:16","price":20.5749,"volume":26,"bid":20.5647,"ask":20.5749}
{"timestamp":"2018-11-19 07:38:22","price":20.6071,"volume":7,"bid":20.5971,"ask":20.6166}
{"timestamp":"2018-11-19 07:38:22","price":20.635,"volume":656,"bid":20.625,"ask":20.6457}
{"timestamp":"2018-11-19 07:39:18","price":20.6365,"volume":7,"bid":20.626,"ask":20.646}
{"timestamp":"2018-11-19 07:39:22","price":20.6134,"volume":7,"bid":20.6134,"ask":20.6237}
{"timestamp":"2018-11-19 07:39:33","price":20.5753,"volume":323,"bid":20.5661,"ask":20.5847}
{"timestamp":"2018-11-19 07:39:45","price":20.6014,"volume":117,"bid":20.5913,"ask":20.6112}
{"timestamp":"2018-11-19 07:40:05","price":20.6325,"volume":1,"bid":20.6227,"ask":20.6325}
{"timestamp":"2018-11-19 07:40:10","price":20.5969,"volume":87,"bid":20.5868,"ask":20.5969}
{"timestamp":"2018-11-19 07:41:08","price":20.6119,"volume":328,"bid":20.6021,"ask":20.6119}
{"timestamp":"2018-11-19 07:41:16","price":20.6374,"volume":120,"bid":20.6276,"ask":20.6482}
{"timestamp":"2018-11-19 07:42:56","price":20.5743,"volume":28,"bid":20.5637,"ask":20.5743}
{"timestamp":"2018-11-19 07:43:26","price":20.6958,"volume":656,"bid":20.6855,"ask":20.6958}
{"timestamp":"2018-11-19 07:43:56","price":20.6516,"volume":8,"bid":20.6419,"ask":20.6616}
{"timestamp":"2018-11-19 07:44:20","price":20.6255,"volume":328,"bid":20.615,"ask":20.6354}
{"timestamp":"2018-11-19 07:44:25","price":20.6695,"volume":409,"bid":20.6594,"ask":20.6794}
{"timestamp":"2018-11-19 07:44:30","price":20.5745,"volume":1,"bid":20.5644,"ask":20.5745}
{"timestamp":"2018-11-19 07:44:42","price":20.6669,"volume":1,"bid":20.6669,"ask":20.6772}
{"timestamp":"2018-11-19 07:46:05","price":20.6812,"volume":23,"bid":20.6812,"ask":20.6919}
{"timestamp":"2018-11-19 07:46:40","price":20.684,"volume":1,"bid":20.6739,"ask":20.6939}
{"timestamp":"2018-11-19 07:46:41","price":20.5973,"volume":5,"bid":20.5873,"ask":20.6071}
{"timestamp":"2018-11-19 07:46:46","price":20.6959,"volume":2228,"bid":20.6853,"ask":20.6959}
{"timestamp":"2018-11-19 07:46:49","price":20.7366,"volume":164,"bid":20.726,"ask":20.7466}
{"timestamp":"2018-11-19 07:46:49","price":20.6947,"volume":227,"bid":20.6838,"ask":20.7048}
{"timestamp":"2018-11-19 07:46:50","price":20.7502,"volume":137,"bid":20.7407,"ask":20.7613}
{"timestamp":"2018-11-19 07:46:51","price":20.6714,"volume":10,"bid":20.6714,"ask":20.6817}
{"timestamp":"2018-11-19 07:47:17","price":20.7205,"volume":480,"bid":20.7106,"ask":20.7308}
{"timestamp":"2018-11-19 07:48:01","price":20.7226,"volume":164,"bid":20.712,"ask":20.7326}
{"timestamp":"2018-11-19 07:48:04","price":20.666,"volume":14,"bid":20.6564,"ask":20.6759}
{"timestamp":"2018-11-19 07:48:07","price":20.6301,"volume":164,"bid":20.6195,"ask":20.6398}
{"timestamp":"2018-11-19 07:48:16","price":20.6689,"volume":89,"bid":20.6594,"ask":20.6793}
{"timestamp":"2018-11-19 07:48:46","price":20.6725,"volume":1,"bid":20.6622,"ask":20.6821}
{"timestamp":"2018-11-19 07:48:54","price":20.6408,"volume":1,"bid":20.6304,"ask":20.6502}
{"timestamp":"2018-11-19 07:49:19","price":20.6333,"volume":1,"bid":20.6333,"ask":20.6432}
{"timestamp":"2018-11-19 07:51:24","price":20.6242,"volume":31,"bid":20.6145,"ask":20.6242}
{"timestamp":"2018-11-19 07:54:59","price":20.6235,"volume":17,"bid":20.6131,"ask":20.633}
{"timestamp":"2018-11-19 07:57:05","price":20.6051,"volume":1,"bid":20.6051,"ask":20.6149}
{"timestamp":"2018-11-19 07:58:16","price":20.6222,"volume":656,"bid":20.6222,"ask":20.6314}
{"timestamp":"2018-11-19 08:01:23","price":20.6391,"volume":1,"bid":20.6288,"ask":20.6492}
{"timestamp":"2018-11-19 08:01:53","price":20.6688,"volume":1,"bid":20.659,"ask":20.6688}
{"timestamp":"2018-11-19 08:02:35","price":20.6612,"volume":132,"bid":20.6508,"ask":20.6708}
{"timestamp":"2018-11-19 08:03:04","price":20.6446,"volume":656,"bid":20.6446,"ask":20.6547}
{"timestamp":"2018-11-19 08:03:54","price":20.6381,"volume":1,"bid":20.6381,"ask":20.6485}
{"timestamp":"2018-11-19 08:04:26","price":20.6255,"volume":27,"bid":20.6151,"ask":20.6352}
{"timestamp":"2018-11-19 08:05:44","price":20.6287,"volume":31,"bid":20.6182,"ask":20.6287}
{"timestamp":"2018-11-19 08:07:09","price":20.5948,"volume":328,"bid":20.5853,"ask":20.6049}
{"timestamp":"2018-11-19 08:07:09","price":20.6086,"volume":328,"bid":20.5985,"ask":20.6086}
{"timestamp":"2018-11-19 08:10:16","price":20.4881,"volume":328,"bid":20.4769,"ask":20.4983}
{"timestamp":"2018-11-19 08:10:21","price":20.5992,"volume":7,"bid":20.5888,"ask":20.5992}
{"timestamp":"2018-11-19 08:12:21","price":20.6461,"volume":3,"bid":20.6355,"ask":20.6566}
{"timestamp":"2018-11-19 08:12:58","price":20.7006,"volume":296,"bid":20.6906,"ask":20.7101}
{"timestamp":"2018-11-19 08:13:07","price":20.5476,"volume":1,"bid":20.5476,"ask":20.5578}
{"timestamp":"2018-11-19 08:13:54","price":20.5963,"volume":1,"bid":20.5868,"ask":20.6059}
{"timestamp":"2018-11-19 08:14:41","price":20.6161,"volume":1,"bid":20.6068,"ask":20.6161}
{"timestamp":"2018-11-19 08:17:56","price":20.62,"volume":116,"bid":20.62,"ask":20.6296}
{"timestamp":"2018-11-19 08:21:09","price":20.7277,"volume":355,"bid":20.7182,"ask":20.737}
{"timestamp":"2018-11-19 08:27:12","price":20.6065,"volume":80,"bid":20.5962,"ask":20.6065}
{"timestamp":"2018-11-19 08:29:48","price":20.5876,"volume":820,"bid":20.5769,"ask":20.5876}
{"timestamp":"2018-11-19 08:31:53","price":20.5528,"volume":1,"bid":20.5425,"ask":20.5633}
{"timestamp":"2018-11-19 08:33:57","price":20.6092,"volume":322,"bid":20.5995,"ask":20.6092}
{"timestamp":"2018-11-19 08:34:48","price":20.6216,"volume":658,"bid":20.6115,"ask":20.6216}
{"timestamp":"2018-11-19 08:34:49","price":20.634,"volume":96,"bid":20.6238,"ask":20.6446}
{"timestamp":"2018-11-19 08:35:51","price":20.6971,"volume":254,"bid":20.6873,"ask":20.6971}
{"timestamp":"2018-11-19 08:35:53","price":20.715,"volume":20,"bid":20.7048,"ask":20.715}
{"timestamp":"2018-11-19 08:36:04","price":20.7073,"volume":328,"bid":20.6976,"ask":20.7174}
{"timestamp":"2018-11-19 08:36:36","price":20.7376,"volume":1,"bid":20.7284,"ask":20.748}
{"timestamp":"2018-11-19 08:36:47","price":20.6554,"volume":684,"bid":20.6554,"ask":20.6659}
{"timestamp":"2018-11-19 08:36:51","price":20.7608,"volume":820,"bid":20.7504,"ask":20.7608}
{"timestamp":"2018-11-19 08:36:56","price":20.7419,"volume":24,"bid":20.7419,"ask":20.7519}
{"timestamp":"2018-11-19 08:36:56","price":20.738,"volume":3,"bid":20.7282,"ask":20.7477}
{"timestamp":"2018-11-19 08:37:02","price":20.8203,"volume":656,"bid":20.8096,"ask":20.8203}
{"timestamp":"2018-11-19 08:37:25","price":20.6938,"volume":1,"bid":20.6835,"ask":20.7037}
{"timestamp":"2018-11-19 08:38:12","price":20.6825,"volume":384,"bid":20.6723,"ask":20.6924}
{"timestamp":"2018-11-19 08:39:03","price":20.8522,"volume":79,"bid":20.842,"ask":20.8621}
{"timestamp":"2018-11-19 08:39:04","price":20.8436,"volume":10,"bid":20.833,"ask":20.8534}
{"timestamp":"2018-11-19 08:39:06","price":20.898,"volume":4,"bid":20.8879,"ask":20.898}
{"timestamp":"2018-11-19 08:39:06","price":20.806,"volume":20,"bid":20.806,"ask":20.8169}
{"timestamp":"2018-11-19 08:39:28","price":20.8551,"volume":492,"bid":20.8551,"ask":20.8654}
{"timestamp":"2018-11-19 08:39:30","price":20.9014,"volume":2067,"bid":20.8917,"ask":20.9014}
{"timestamp":"2018-11-19 08:39:33","price":20.8312,"volume":653,"bid":20.8312,"ask":20.8407}
{"timestamp":"2018-11-19 08:40:00","price":20.7399,"volume":24,"bid":20.7303,"ask":20.7507}
{"timestamp":"2018-11-19 08:40:05","price":20.7092,"volume":24,"bid":20.6992,"ask":20.7092}
{"timestamp":"2018-11-19 08:40:18","price":20.7819,"volume":200,"bid":20.7722,"ask":20.7915}
{"timestamp":"2018-11-19 08:41:10","price":20.7689,"volume":24,"bid":20.7579,"ask":20.7785}
{"timestamp":"2018-11-19 08:41:47","price":20.82,"volume":1,"bid":20.8102,"ask":20.8293}
{"timestamp":"2018-11-19 08:41:48","price":20.7791,"volume":1,"bid":20.7686,"ask":20.7893}
{"timestamp":"2018-11-19 08:42:00","price":20.7813,"volume":207,"bid":20.7721,"ask":20.7813}
{"timestamp":"2018-11-19 08:42:06","price":20.8788,"volume":37,"bid":20.8788,"ask":20.8887}
{"timestamp":"2018-11-19 08:42:10","price":20.8316,"volume":656,"bid":20.8212,"ask":20.8316}
{"timestamp":"2018-11-19 08:42:25","price":20.868,"volume":36,"bid":20.858,"ask":20.868}
{"timestamp":"2018-11-19 08:42:32","price":20.8057,"volume":980,"bid":20.7955,"ask":20.8057}
{"timestamp":"2018-11-19 08:42:40","price":20.8275,"volume":164,"bid":20.8177,"ask":20.8275}
{"timestamp":"2018-11-19 08:42:44","price":20.8843,"volume":656,"bid":20.8744,"ask":20.894}
{"timestamp":"2018-11-19 08:42:44","price":20.8216,"volume":820,"bid":20.8109,"ask":20.8316}
{"timestamp":"2018-11-19 08:42:50","price":20.8449,"volume":6751,"bid":20.8348,"ask":20.8546}
{"timestamp":"2018-11-19 08:43:08","price":20.8632,"volume":312,"bid":20.8536,"ask":20.8727}
{"timestamp":"2018-11-19 08:44:23","price":20.7556,"volume":62,"bid":20.7448,"ask":20.7655}
{"timestamp":"2018-11-19 08:44:37","price":20.7728,"volume":14,"bid":20.7628,"ask":20.7824}
{"timestamp":"2018-11-19 08:44:51","price":20.7872,"volume":20,"bid":20.7773,"ask":20.7872}
{"timestamp":"2018-11-19 08:45:03","price":20.8299,"volume":1,"bid":20.8192,"ask":20.839}
{"timestamp":"2018-11-19 08:45:28","price":20.7086,"volume":143,"bid":20.6984,"ask":20.7086}
{"timestamp":"2018-11-19 08:45:54","price":20.6915,"volume":38,"bid":20.6915,"ask":20.7011}
{"timestamp":"2018-11-19 08:45:55","price":20.7694,"volume":820,"bid":20.7694,"ask":20.7797}
{"timestamp":"2018-11-19 08:46:18","price":20.7672,"volume":7,"bid":20.7573,"ask":20.7769}
{"timestamp":"2018-11-19 08:47:48","price":20.8672,"volume":5,"bid":20.8568,"ask":20.8766}
{"timestamp":"2018-11-19 08:47:49","price":20.8136,"volume":328,"bid":20.8136,"ask":20.8235}
{"timestamp":"2018-11-19 08:48:30","price":20.8204,"volume":984,"bid":20.8099,"ask":20.8204}
{"timestamp":"2018-11-19 08:48:30","price":20.8367,"volume":656,"bid":20.8266,"ask":20.8367}
{"timestamp":"2018-11-19 08:49:42","price":20.8367,"volume":132,"bid":20.8263,"ask":20.8473}
{"timestamp":"2018-11-19 08:49:45","price":20.9262,"volume":328,"bid":20.9262,"ask":20.9365}
{"timestamp":"2018-11-19 08:49:49","price":20.8364,"volume":24,"bid":20.8364,"ask":20.8459}
{"timestamp":"2018-11-19 08:50:08","price":20.8966,"volume":984,"bid":20.8966,"ask":20.9069}
{"timestamp":"2018-11-19 08:50:12","price":20.8621,"volume":10,"bid":20.8621,"ask":20.8711}
{"timestamp":"2018-11-19 08:50:16","price":20.8921,"volume":10,"bid":20.882,"ask":20.9026}
{"timestamp":"2018-11-19 08:50:16","price":20.8803,"volume":1,"bid":20.8707,"ask":20.8803}
{"timestamp":"2018-11-19 08:50:18","price":20.9062,"volume":59,"bid":20.8963,"ask":20.9155}
{"timestamp":"2018-11-19 08:50:18","price":20.8788,"volume":656,"bid":20.8788,"ask":20.8881}
{"timestamp":"2018-11-19 08:50:24","price":20.9416,"volume":24,"bid":20.9318,"ask":20.9512}
{"timestamp":"2018-11-19 08:50:26","price":20.9489,"volume":25,"bid":20.9391,"ask":20.9587}
{"timestamp":"2018-11-19 08:50:37","price":20.9342,"volume":23,"bid":20.924,"ask":20.9438}
{"timestamp":"2018-11-19 08:50:39","price":20.9031,"volume":7,"bid":20.8917,"ask":20.9127}
{"timestamp":"2018-11-19 08:50:53","price":21.1097,"volume":30,"bid":21.0997,"ask":21.1191}
{"timestamp":"2018-11-19 08:50:55","price":21.0953,"volume":8,"bid":21.0847,"ask":21.1054}
{"timestamp":"2018-11-19 08:50:58","price":21.0994,"volume":64,"bid":21.0894,"ask":21.1104}
{"timestamp":"2018-11-19 08:50:59","price":20.9795,"volume":4,"bid":20.9695,"ask":20.9894}
{"timestamp":"2018-11-19 08:51:02","price":21.081,"volume":2,"bid":21.071,"ask":21.0918}
{"timestamp":"2018-11-19 08:51:09","price":21.0278,"volume":8,"bid":21.0172,"ask":21.0278}
{"timestamp":"2018-11-19 08:51:11","price":21.0348,"volume":3,"bid":21.0348,"ask":21.0443}
{"timestamp":"2018-11-19 08:51:14","price":21.0005,"volume":1,"bid":20.9901,"ask":21.0005}
{"timestamp":"2018-11-19 08:51:15","price":21.1026,"volume":1225,"bid":21.1026,"ask":21.1125}
{"timestamp":"2018-11-19 08:51:17","price":21.1106,"volume":38,"bid":21.1008,"ask":21.1205}
{"timestamp":"2018-11-19 08:51:22","price":21.0933,"volume":1,"bid":21.0933,"ask":21.1025}
{"timestamp":"2018-11-19 08:51:25","price":21.112,"volume":23,"bid":21.1021,"ask":21.112}
{"timestamp":"2018-11-19 08:51:27","price":21.1648,"volume":19,"bid":21.1549,"ask":21.1648}
{"timestamp":"2018-11-19 08:51:32","price":21.1553,"volume":23,"bid":21.1451,"ask":21.1653}
{"timestamp":"2018-11-19 08:51:35","price":21.1319,"volume":18,"bid":21.1224,"ask":21.1419}
{"timestamp":"2018-11-19 08:51:38","price":21.2513,"volume":4,"bid":21.2411,"ask":21.2611}
{"timestamp":"2018-11-19 08:51:41","price":21.1513,"volume":17,"bid":21.1414,"ask":21.1611}
{"timestamp":"2018-11-19 08:51:42","price":21.1318,"volume":65,"bid":21.1212,"ask":21.1318}
{"timestamp":"2018-11-19 08:51:42","price":21.1861,"volume":8,"bid":21.1765,"ask":21.1958}
{"timestamp":"2018-11-19 08:51:43","price":21.1648,"volume":14,"bid":21.1648,"ask":21.175}
{"timestamp":"2018-11-19 08:51:44","price":21.2342,"volume":8,"bid":21.2247,"ask":21.2342}
{"timestamp":"2018-11-19 08:51:47","price":21.1099,"volume":15,"bid":21.1099,"ask":21.1199}
{"timestamp":"2018-11-19 08:51:50","price":21.1399,"volume":58,"bid":21.1302,"ask":21.1492}
{"timestamp":"2018-11-19 08:52:02","price":21.0857,"volume":340,"bid":21.0755,"ask":21.0955}
{"timestamp":"2018-11-19 08:52:25","price":21.1882,"volume":132,"bid":21.1786,"ask":21.1882}
{"timestamp":"2018-11-19 08:52:28","price":21.0657,"volume":2,"bid":21.0558,"ask":21.0657}
{"timestamp":"2018-11-19 08:52:32","price":21.1409,"volume":82,"bid":21.1308,"ask":21.1512}
{"timestamp":"2018-11-19 08:52:49","price":20.9892,"volume":129,"bid":20.9791,"ask":20.9892}
{"timestamp":"2018-11-19 08:52:53","price":20.9656,"volume":265,"bid":20.9552,"ask":20.9656}
{"timestamp":"2018-11-19 08:52:57","price":21.0355,"volume":656,"bid":21.0259,"ask":21.0355}
{"timestamp":"2018-11-19 08:53:02","price":21.0877,"volume":7,"bid":21.0766,"ask":21.0877}
{"timestamp":"2018-11-19 08:53:03","price":21.0048,"volume":7,"bid":21.0048,"ask":21.0146}
{"timestamp":"2018-11-19 08:53:06","price":21.0434,"volume":20,"bid":21.0327,"ask":21.0434}
{"timestamp":"2018-11-19 08:53:11","price":21.0349,"volume":16,"bid":21.0253,"ask":21.0454}
{"timestamp":"2018-11-19 08:53:30","price":21.0436,"volume":132,"bid":21.0337,"ask":21.0436}
{"timestamp":"2018-11-19 08:53:34","price":20.9966,"volume":132,"bid":20.9871,"ask":21.0063}
{"timestamp":"2018-11-19 08:53:37","price":21.0647,"volume":963,"bid":21.0545,"ask":21.0748}
{"timestamp":"2018-11-19 08:53:46","price":21.0412,"volume":1523,"bid":21.0412,"ask":21.0508}
{"timestamp":"2018-11-19 08:53:49","price":20.844,"volume":7,"bid":20.8335,"ask":20.854}
{"timestamp":"2018-11-19 08:53:59","price":20.9444,"volume":581,"bid":20.9341,"ask":20.9542}
{"timestamp":"2018-11-19 08:54:00","price":20.9776,"volume":27,"bid":20.9684,"ask":20.988}
{"timestamp":"2018-11-19 08:54:02","price":20.9565,"volume":8,"bid":20.9466,"ask":20.9654}
{"timestamp":"2018-11-19 08:54:21","price":20.8903,"volume":61,"bid":20.8802,"ask":20.9009}
{"timestamp":"2018-11-19 08:54:37","price":20.9743,"volume":7,"bid":20.9743,"ask":20.984}
{"timestamp":"2018-11-19 08:55:04","price":20.8948,"volume":79,"bid":20.886,"ask":20.9054}
{"timestamp":"2018-11-19 08:55:28","price":20.9222,"volume":7,"bid":20.9117,"ask":20.932}
{"timestamp":"2018-11-19 08:55:29","price":20.9138,"volume":814,"bid":20.9031,"ask":20.9243}
{"timestamp":"2018-11-19 08:56:00","price":20.95,"volume":263,"bid":20.941,"ask":20.95}
{"timestamp":"2018-11-19 08:56:06","price":20.9459,"volume":7,"bid":20.9354,"ask":20.9554}
{"timestamp":"2018-11-19 08:56:13","price":20.9304,"volume":7,"bid":20.9209,"ask":20.9304}
{"timestamp":"2018-11-19 08:56:35","price":20.9572,"volume":98,"bid":20.947,"ask":20.967}
{"timestamp":"2018-11-19 08:56:36","price":20.967,"volume":7,"bid":20.9567,"ask":20.9766}
{"timestamp":"2018-11-19 08:57:03","price":20.9289,"volume":656,"bid":20.9183,"ask":20.9385}
{"timestamp":"2018-11-19 08:57:52","price":20.9511,"volume":40,"bid":20.9399,"ask":20.9511}
{"timestamp":"2018-11-19 08:57:54","price":20.989,"volume":14,"bid":20.9783,"ask":20.989}
{"timestamp":"2018-11-19 08:57:58","price":20.9634,"volume":7,"bid":20.9537,"ask":20.9732}
{"timestamp":"2018-11-19 08:58:06","price":20.9817,"volume":910,"bid":20.9716,"ask":20.9908}
{"timestamp":"2018-11-19 08:59:05","price":21.0271,"volume":169,"bid":21.0177,"ask":21.0271}
{"timestamp":"2018-11-19 08:59:06","price":20.9852,"volume":7,"bid":20.9852,"ask":20.9958}
{"timestamp":"2018-11-19 08:59:39","price":20.9829,"volume":656,"bid":20.9725,"ask":20.9924}
{"timestamp":"2018-11-19 08:59:46","price":21.0161,"volume":25,"bid":21.0161,"ask":21.0258}
{"timestamp":"2018-11-19 08:59:58","price":20.9961,"volume":984,"bid":20.9851,"ask":21.0052}
{"timestamp":"2018-11-19 09:00:18","price":20.9917,"volume":317,"bid":20.9813,"ask":21.0014}
{"timestamp":"2018-11-19 09:01:05","price":21.006,"volume":1,"bid":20.9966,"ask":21.006}
{"timestamp":"2018-11-19 09:01:08","price":20.98,"volume":164,"bid":20.97,"ask":20.99}
{"timestamp":"2018-11-19 09:01:24","price":20.9788,"volume":2,"bid":20.9687,"ask":20.9788}
{"timestamp":"2018-11-19 09:01:30","price":20.9323,"volume":3179,"bid":20.9227,"ask":20.9418}
{"timestamp":"2018-11-19 09:03:39","price":20.9585,"volume":544,"bid":20.9486,"ask":20.9681}
{"timestamp":"2018-11-19 09:04:04","price":20.9785,"volume":3178,"bid":20.9688,"ask":20.9879}
{"timestamp":"2018-11-19 09:04:19","price":20.9222,"volume":7,"bid":20.9127,"ask":20.9324}
{"timestamp":"2018-11-19 09:04:41","price":20.952,"volume":26,"bid":20.9423,"ask":20.9616}
{"timestamp":"2018-11-19 09:06:12","price":20.8996,"volume":73,"bid":20.889,"ask":20.9086}
{"timestamp":"2018-11-19 09:08:55","price":21.0013,"volume":1,"bid":21.0013,"ask":21.0109}
{"timestamp":"2018-11-19 09:10:59","price":21.041,"volume":1,"bid":21.0306,"ask":21.041}
{"timestamp":"2018-11-19 09:11:08","price":21.0542,"volume":1148,"bid":21.0436,"ask":21.0542}
{"timestamp":"2018-11-19 09:11:16","price":21.0183,"volume":6,"bid":21.0082,"ask":21.0285}
{"timestamp":"2018-11-19 09:11:20","price":21.0297,"volume":349,"bid":21.0192,"ask":21.0388}
{"timestamp":"2018-11-19 09:11:20","price":21.0493,"volume":169,"bid":21.0391,"ask":21.0594}
{"timestamp":"2018-11-19 09:11:24","price":21.0452,"volume":1,"bid":21.0357,"ask":21.0452}
{"timestamp":"2018-11-19 09:11:30","price":21.1178,"volume":791,"bid":21.1178,"ask":21.1278}
{"timestamp":"2018-11-19 09:12:25","price":21.0274,"volume":497,"bid":21.0274,"ask":21.0372}
{"timestamp":"2018-11-19 09:12:26","price":21.0726,"volume":14,"bid":21.0631,"ask":21.0726}
{"timestamp":"2018-11-19 09:12:36","price":21.1439,"volume":46,"bid":21.1439,"ask":21.1543}
{"timestamp":"2018-11-19 09:12:36","price":21.1199,"volume":14,"bid":21.1199,"ask":21.1302}
{"timestamp":"2018-11-19 09:12:40","price":21.0959,"volume":357,"bid":21.0862,"ask":21.0959}
{"timestamp":"2018-11-19 09:12:42","price":21.1435,"volume":83,"bid":21.133,"ask":21.1435}
{"timestamp":"2018-11-19 09:12:43","price":21.1459,"volume":33,"bid":21.136,"ask":21.1459}
{"timestamp":"2018-11-19 09:13:00","price":21.1225,"volume":21,"bid":21.1117,"ask":21.1328}
{"timestamp":"2018-11-19 09:13:01","price":21.1342,"volume":31,"bid":21.1233,"ask":21.1436}
{"timestamp":"2018-11-19 09:13:05","price":21.1338,"volume":7,"bid":21.1241,"ask":21.1431}
{"timestamp":"2018-11-19 09:13:11","price":21.0826,"volume":102,"bid":21.072,"ask":21.0926}
{"timestamp":"2018-11-19 09:13:51","price":21.0554,"volume":14,"bid":21.0554,"ask":21.0645}
{"timestamp":"2018-11-19 09:13:51","price":21.2112,"volume":32,"bid":21.2009,"ask":21.2214}
{"timestamp":"2018-11-19 09:14:21","price":21.091,"volume":29,"bid":21.0811,"ask":21.1001}
{"timestamp":"2018-11-19 09:14:40","price":21.0791,"volume":17,"bid":21.0791,"ask":21.0897}
{"timestamp":"2018-11-19 09:14:41","price":21.09,"volume":18,"bid":21.09,"ask":21.1006}
{"timestamp":"2018-11-19 09:14:51","price":21.0547,"volume":760,"bid":21.0448,"ask":21.0547}
{"timestamp":"2018-11-19 09:15:08","price":21.0708,"volume":12,"bid":21.0606,"ask":21.0804}
{"timestamp":"2018-11-19 09:15:13","price":21.1102,"volume":4,"bid":21.1011,"ask":21.1102}
{"timestamp":"2018-11-19 09:15:34","price":21.1234,"volume":80,"bid":21.1132,"ask":21.1234}
{"timestamp":"2018-11-19 09:15:36","price":21.1362,"volume":26,"bid":21.1269,"ask":21.1456}
{"timestamp":"2018-11-19 09:15:40","price":21.1057,"volume":9,"bid":21.0961,"ask":21.1152}
{"timestamp":"2018-11-19 09:15:42","price":21.0756,"volume":9,"bid":21.0653,"ask":21.0858}
{"timestamp":"2018-11-19 09:15:47","price":21.0695,"volume":984,"bid":21.0604,"ask":21.0695}
{"timestamp":"2018-11-19 09:15:56","price":21.1879,"volume":13,"bid":21.178,"ask":21.1985}
{"timestamp":"2018-11-19 09:16:27","price":21.1062,"volume":17,"bid":21.0955,"ask":21.1062}
{"timestamp":"2018-11-19 09:16:51","price":21.0428,"volume":676,"bid":21.0428,"ask":21.0537}
{"timestamp":"2018-11-19 09:16:52","price":20.996,"volume":5,"bid":20.9861,"ask":21.0052}
{"timestamp":"2018-11-19 09:17:27","price":21.0166,"volume":201,"bid":21.0069,"ask":21.0269}
{"timestamp":"2018-11-19 09:17:28","price":21.009,"volume":58,"bid":21.009,"ask":21.0194}
{"timestamp":"2018-11-19 09:17:28","price":20.9919,"volume":2348,"bid":20.9919,"ask":21.0016}
{"timestamp":"2018-11-19 09:17:44","price":20.912,"volume":1,"bid":20.9016,"ask":20.9223}
{"timestamp":"2018-11-19 09:17:51","price":20.9736,"volume":1,"bid":20.9633,"ask":20.9836}
{"timestamp":"2018-11-19 09:17:54","price":20.954,"volume":58,"bid":20.9438,"ask":20.964}
{"timestamp":"2018-11-19 09:17:56","price":20.9567,"volume":2,"bid":20.9567,"ask":20.9677}
{"timestamp":"2018-11-19 09:18:14","price":20.946,"volume":20,"bid":20.9365,"ask":20.946}
{"timestamp":"2018-11-19 09:18:40","price":20.9942,"volume":28,"bid":20.9839,"ask":21.0047}
{"timestamp":"2018-11-19 09:18:53","price":21.0154,"volume":50,"bid":21.0053,"ask":21.0256}
{"timestamp":"2018-11-19 09:18:58","price":21.0316,"volume":240,"bid":21.022,"ask":21.0411}
{"timestamp":"2018-11-19 09:19:05","price":21.0078,"volume":136,"bid":21.0078,"ask":21.0175}
{"timestamp":"2018-11-19 09:19:06","price":21.023,"volume":16,"bid":21.0119,"ask":21.0324}
{"timestamp":"2018-11-19 09:19:31","price":21.0313,"volume":919,"bid":21.0313,"ask":21.0418}
{"timestamp":"2018-11-19 09:19:32","price":21.0115,"volume":656,"bid":21.0007,"ask":21.022}
{"timestamp":"2018-11-19 09:19:36","price":21.1105,"volume":843,"bid":21.1,"ask":21.1205}
{"timestamp":"2018-11-19 09:19:45","price":21.0681,"volume":37,"bid":21.0584,"ask":21.0782}
{"timestamp":"2018-11-19 09:20:41","price":20.9984,"volume":1281,"bid":20.9895,"ask":21.0088}
{"timestamp":"2018-11-19 09:20:43","price":21.0075,"volume":6,"bid":20.9972,"ask":21.0177}
{"timestamp":"2018-11-19 09:21:02","price":21.0409,"volume":5,"bid":21.0311,"ask":21.0511}
{"timestamp":"2018-11-19 09:21:15","price":20.9805,"volume":1,"bid":20.9805,"ask":20.9909}
{"timestamp":"2018-11-19 09:21:31","price":20.9488,"volume":19,"bid":20.9388,"ask":20.9594}
{"timestamp":"2018-11-19 09:21:48","price":20.9754,"volume":100,"bid":20.9658,"ask":20.9857}
{"timestamp":"2018-11-19 09:21:53","price":20.9563,"volume":2,"bid":20.9466,"ask":20.9563}
{"timestamp":"2018-11-19 09:21:55","price":20.9657,"volume":5,"bid":20.9551,"ask":20.9767}
{"timestamp":"2018-11-19 09:22:20","price":21.0508,"volume":280,"bid":21.0411,"ask":21.0508}
{"timestamp":"2018-11-19 09:22:29","price":20.9266,"volume":1,"bid":20.9266,"ask":20.9368}
{"timestamp":"2018-11-19 09:22:43","price":21.0346,"volume":13,"bid":21.0251,"ask":21.0446}
{"timestamp":"2018-11-19 09:24:16","price":21.0145,"volume":1,"bid":21.0046,"ask":21.0245}
{"timestamp":"2018-11-19 09:25:03","price":21.0183,"volume":20,"bid":21.008,"ask":21.0288}
{"timestamp":"2018-11-19 09:25:11","price":21.0269,"volume":7,"bid":21.0269,"ask":21.0371}
{"timestamp":"2018-11-19 09:26:43","price":20.9903,"volume":656,"bid":20.9903,"ask":21.0008}
{"timestamp":"2018-11-19 09:26:48","price":21.0047,"volume":1391,"bid":20.9942,"ask":21.0151}
{"timestamp":"2018-11-19 09:27:10","price":21.038,"volume":7,"bid":21.038,"ask":21.0487}
{"timestamp":"2018-11-19 09:28:30","price":21.0291,"volume":19,"bid":21.0187,"ask":21.0291}
{"timestamp":"2018-11-19 09:28:42","price":21.0911,"volume":1,"bid":21.0911,"ask":21.1011}
{"timestamp":"2018-11-19 09:29:32","price":21.1027,"volume":10,"bid":21.0927,"ask":21.1118}
{"timestamp":"2018-11-19 09:29:33","price":21.0814,"volume":28,"bid":21.0715,"ask":21.0921}
{"timestamp":"2018-11-19 09:29:38","price":21.1383,"volume":27,"bid":21.1274,"ask":21.1488}
{"timestamp":"2018-11-19 09:30:01","price":21.1445,"volume":28,"bid":21.1348,"ask":21.1546}
{"timestamp":"2018-11-19 09:30:04","price":21.1362,"volume":18,"bid":21.1263,"ask":21.146}
{"timestamp":"2018-11-19 09:30:09","price":21.109,"volume":28,"bid":21.0996,"ask":21.109}
{"timestamp":"2018-11-19 09:30:37","price":21.0273,"volume":3,"bid":21.0173,"ask":21.0273}
{"timestamp":"2018-11-19 09:30:37","price":21.0725,"volume":7,"bid":21.0632,"ask":21.0725}
{"timestamp":"2018-11-19 09:30:57","price":21.0716,"volume":4,"bid":21.0618,"ask":21.0716}
{"timestamp":"2018-11-19 09:31:37","price":21.0424,"volume":656,"bid":21.0323,"ask":21.0424}
{"timestamp":"2018-11-19 09:32:16","price":21.1577,"volume":50,"bid":21.1477,"ask":21.1675}
{"timestamp":"2018-11-19 09:33:09","price":21.1223,"volume":7,"bid":21.1223,"ask":21.1319}
{"timestamp":"2018-11-19 09:33:22","price":21.1374,"volume":956,"bid":21.1266,"ask":21.1374}
{"timestamp":"2018-11-19 09:33:34","price":21.2111,"volume":12,"bid":21.2018,"ask":21.2111}
{"timestamp":"2018-11-19 09:33:39","price":21.2184,"volume":10,"bid":21.2086,"ask":21.2278}
{"timestamp":"2018-11-19 09:33:47","price":21.1741,"volume":14,"bid":21.1638,"ask":21.1848}
{"timestamp":"2018-11-19 09:33:50","price":21.1812,"volume":14,"bid":21.1714,"ask":21.1812}
{"timestamp":"2018-11-19 09:33:56","price":21.1578,"volume":361,"bid":21.148,"ask":21.1684}
{"timestamp":"2018-11-19 09:34:00","price":21.1327,"volume":25,"bid":21.1224,"ask":21.1327}
{"timestamp":"2018-11-19 09:36:08","price":21.0825,"volume":1264,"bid":21.0726,"ask":21.0825}
{"timestamp":"2018-11-19 09:36:22","price":21.0974,"volume":7,"bid":21.0869,"ask":21.1076}
{"timestamp":"2018-11-19 09:36:34","price":21.0856,"volume":7,"bid":21.076,"ask":21.0957}
{"timestamp":"2018-11-19 09:36:36","price":21.0637,"volume":954,"bid":21.054,"ask":21.0637}
{"timestamp":"2018-11-19 09:36:42","price":21.1101,"volume":19,"bid":21.1003,"ask":21.1198}
{"timestamp":"2018-11-19 09:36:42","price":21.1297,"volume":183,"bid":21.1196,"ask":21.1392}
{"timestamp":"2018-11-19 09:37:37","price":21.0646,"volume":17,"bid":21.0544,"ask":21.0751}
{"timestamp":"2018-11-19 09:38:41","price":21.0635,"volume":27,"bid":21.0541,"ask":21.0736}
{"timestamp":"2018-11-19 09:38:43","price":21.1401,"volume":8,"bid":21.1401,"ask":21.1492}
{"timestamp":"2018-11-19 09:39:16","price":21.1507,"volume":263,"bid":21.14,"ask":21.1604}
{"timestamp":"2018-11-19 09:39:59","price":21.1723,"volume":5,"bid":21.162,"ask":21.1723}
{"timestamp":"2018-11-19 09:40:03","price":21.1284,"volume":7,"bid":21.119,"ask":21.1386}
{"timestamp":"2018-11-19 09:40:20","price":21.1456,"volume":655,"bid":21.1359,"ask":21.1456}
{"timestamp":"2018-11-19 09:41:23","price":21.2248,"volume":45,"bid":21.2157,"ask":21.2337}
{"timestamp":"2018-11-19 09:41:25","price":21.1812,"volume":49,"bid":21.1719,"ask":21.1913}
{"timestamp":"2018-11-19 09:41:32","price":21.2179,"volume":35,"bid":21.2075,"ask":21.2272}
{"timestamp":"2018-11-19 09:41:57","price":21.276,"volume":80,"bid":21.2644,"ask":21.276}
{"timestamp":"2018-11-19 09:42:18","price":21.205,"volume":71,"bid":21.1952,"ask":21.205}
{"timestamp":"2018-11-19 09:42:19","price":21.2762,"volume":8,"bid":21.2652,"ask":21.2762}
{"timestamp":"2018-11-19 09:42:19","price":21.2648,"volume":33,"bid":21.2648,"ask":21.2747}
{"timestamp":"2018-11-19 09:42:19","price":21.2471,"volume":482,"bid":21.2366,"ask":21.2572}
{"timestamp":"2018-11-19 09:42:21","price":21.245,"volume":60,"bid":21.2347,"ask":21.245}
{"timestamp":"2018-11-19 09:42:33","price":21.1756,"volume":33,"bid":21.1658,"ask":21.1858}
{"timestamp":"2018-11-19 09:42:34","price":21.2275,"volume":1,"bid":21.2173,"ask":21.2375}
{"timestamp":"2018-11-19 09:42:41","price":21.3303,"volume":1,"bid":21.3211,"ask":21.3404}
{"timestamp":"2018-11-19 09:42:42","price":21.2793,"volume":132,"bid":21.2691,"ask":21.2888}
{"timestamp":"2018-11-19 09:42:48","price":21.2741,"volume":10,"bid":21.2638,"ask":21.2836}
{"timestamp":"2018-11-19 09:43:09","price":21.2652,"volume":12,"bid":21.2652,"ask":21.2754}
{"timestamp":"2018-11-19 09:43:27","price":21.2408,"volume":293,"bid":21.2306,"ask":21.2503}
{"timestamp":"2018-11-19 09:43:40","price":21.2909,"volume":634,"bid":21.2801,"ask":21.3009}
{"timestamp":"2018-11-19 09:43:56","price":21.2268,"volume":132,"bid":21.2169,"ask":21.2367}
{"timestamp":"2018-11-19 09:43:57","price":21.2822,"volume":11,"bid":21.272,"ask":21.2925}
{"timestamp":"2018-11-19 09:43:59","price":21.3205,"volume":7,"bid":21.311,"ask":21.3298}
{"timestamp":"2018-11-19 09:44:03","price":21.3183,"volume":17,"bid":21.3077,"ask":21.3281}
{"timestamp":"2018-11-19 09:44:09","price":21.369,"volume":3,"bid":21.359,"ask":21.3798}
{"timestamp":"2018-11-19 09:44:15","price":21.3451,"volume":74,"bid":21.335,"ask":21.3543}
{"timestamp":"2018-11-19 09:44:17","price":21.383,"volume":5,"bid":21.3739,"ask":21.383}
{"timestamp":"2018-11-19 09:44:39","price":21.3228,"volume":527,"bid":21.3136,"ask":21.3325}
{"timestamp":"2018-11-19 09:44:43","price":21.2556,"volume":23,"bid":21.2556,"ask":21.2661}
{"timestamp":"2018-11-19 09:44:44","price":21.3155,"volume":43,"bid":21.3062,"ask":21.3155}
{"timestamp":"2018-11-19 09:45:00","price":21.3612,"volume":708,"bid":21.3612,"ask":21.3718}
{"timestamp":"2018-11-19 09:45:14","price":21.2837,"volume":45,"bid":21.2735,"ask":21.2837}
{"timestamp":"2018-11-19 09:45:15","price":21.2624,"volume":179,"bid":21.2523,"ask":21.2716}
{"timestamp":"2018-11-19 09:45:27","price":21.1813,"volume":3,"bid":21.1709,"ask":21.1914}
{"timestamp":"2018-11-19 09:46:57","price":21.2756,"volume":1514,"bid":21.266,"ask":21.2756}
{"timestamp":"2018-11-19 09:47:06","price":21.1828,"volume":8,"bid":21.1828,"ask":21.1932}
{"timestamp":"2018-11-19 09:47:08","price":21.2213,"volume":14,"bid":21.2111,"ask":21.2309}
{"timestamp":"2018-11-19 09:48:44","price":21.2845,"volume":984,"bid":21.2745,"ask":21.2942}
{"timestamp":"2018-11-19 09:50:25","price":21.2445,"volume":22,"bid":21.2349,"ask":21.2445}
{"timestamp":"2018-11-19 09:51:17","price":21.309,"volume":93,"bid":21.3004,"ask":21.3176}
{"timestamp":"2018-11-19 09:52:24","price":21.3236,"volume":263,"bid":21.3125,"ask":21.3236}
{"timestamp":"2018-11-19 09:52:26","price":21.4,"volume":1519,"bid":21.3896,"ask":21.4097}
{"timestamp":"2018-11-19 09:53:12","price":21.3637,"volume":7,"bid":21.3543,"ask":21.3741}
{"timestamp":"2018-11-19 09:53:19","price":21.3657,"volume":7,"bid":21.3557,"ask":21.3759}
{"timestamp":"2018-11-19 09:53:22","price":21.3856,"volume":61,"bid":21.3756,"ask":21.3856}
{"timestamp":"2018-11-19 09:53:27","price":21.3659,"volume":89,"bid":21.3558,"ask":21.3766}
{"timestamp":"2018-11-19 09:53:30","price":21.4297,"volume":328,"bid":21.4205,"ask":21.4297}
{"timestamp":"2018-11-19 09:54:38","price":21.3765,"volume":26,"bid":21.3666,"ask":21.3765}
{"timestamp":"2018-11-19 09:56:22","price":21.3627,"volume":27,"bid":21.3524,"ask":21.3727}
{"timestamp":"2018-11-19 09:57:25","price":21.3845,"volume":33,"bid":21.374,"ask":21.3845}
{"timestamp":"2018-11-19 09:57:28","price":21.4165,"volume":99,"bid":21.4065,"ask":21.4262}
{"timestamp":"2018-11-19 09:57:33","price":21.4022,"volume":9,"bid":21.3925,"ask":21.4122}
{"timestamp":"2018-11-19 09:57:34","price":21.3532,"volume":7,"bid":21.3425,"ask":21.3629}
{"timestamp":"2018-11-19 09:57:55","price":21.4175,"volume":456,"bid":21.4083,"ask":21.4279}
{"timestamp":"2018-11-19 09:58:04","price":21.361,"volume":27,"bid":21.3505,"ask":21.361}
{"timestamp":"2018-11-19 09:58:27","price":21.3724,"volume":20,"bid":21.3724,"ask":21.3819}
{"timestamp":"2018-11-19 09:58:32","price":21.2986,"volume":263,"bid":21.288,"ask":21.3089}
{"timestamp":"2018-11-19 09:58:38","price":21.2739,"volume":492,"bid":21.2739,"ask":21.2837}
{"timestamp":"2018-11-19 09:58:41","price":21.3982,"volume":53,"bid":21.3878,"ask":21.4078}
{"timestamp":"2018-11-19 09:59:38","price":21.3555,"volume":72,"bid":21.3555,"ask":21.3653}
{"timestamp":"2018-11-19 10:00:07","price":21.3745,"volume":7,"bid":21.3646,"ask":21.3842}
{"timestamp":"2018-11-19 10:00:15","price":21.3041,"volume":281,"bid":21.2949,"ask":21.3138}
{"timestamp":"2018-11-19 10:00:20","price":21.3453,"volume":371,"bid":21.3362,"ask":21.3562}
{"timestamp":"2018-11-19 10:01:14","price":21.3622,"volume":83,"bid":21.352,"ask":21.3716}
{"timestamp":"2018-11-19 10:01:17","price":21.3669,"volume":329,"bid":21.3569,"ask":21.3669}
{"timestamp":"2018-11-19 10:01:51","price":21.3729,"volume":439,"bid":21.3636,"ask":21.3729}
{"timestamp":"2018-11-19 10:02:56","price":21.2784,"volume":12,"bid":21.2784,"ask":21.2879}
{"timestamp":"2018-11-19 10:03:05","price":21.2624,"volume":49,"bid":21.2524,"ask":21.2725}
{"timestamp":"2018-11-19 10:03:15","price":21.1943,"volume":30,"bid":21.1943,"ask":21.204}
{"timestamp":"2018-11-19 10:03:17","price":21.1945,"volume":9,"bid":21.1852,"ask":21.204}
{"timestamp":"2018-11-19 10:03:19","price":21.2422,"volume":30,"bid":21.2326,"ask":21.2422}
{"timestamp":"2018-11-19 10:03:20","price":21.2022,"volume":2,"bid":21.1922,"ask":21.2022}
{"timestamp":"2018-11-19 10:03:35","price":21.129,"volume":4,"bid":21.1193,"ask":21.129}
{"timestamp":"2018-11-19 10:03:44","price":21.0973,"volume":363,"bid":21.0878,"ask":21.0973}
{"timestamp":"2018-11-19 10:03:51","price":21.0073,"volume":820,"bid":20.9975,"ask":21.0174}
{"timestamp":"2018-11-19 10:03:54","price":21.098,"volume":22,"bid":21.0874,"ask":21.098}
{"timestamp":"2018-11-19 10:04:08","price":21.1475,"volume":1437,"bid":21.1375,"ask":21.1475}
{"timestamp":"2018-11-19 10:04:11","price":21.0968,"volume":543,"bid":21.0876,"ask":21.1068}
{"timestamp":"2018-11-19 10:04:16","price":21.0455,"volume":17,"bid":21.0355,"ask":21.0554}
{"timestamp":"2018-11-19 10:04:49","price":21.1886,"volume":87,"bid":21.1792,"ask":21.1983}
{"timestamp":"2018-11-19 10:04:53","price":21.154,"volume":1,"bid":21.154,"ask":21.163}
{"timestamp":"2018-11-19 10:04:56","price":21.1699,"volume":2869,"bid":21.1597,"ask":21.1802}
{"timestamp":"2018-11-19 10:05:15","price":21.2181,"volume":12,"bid":21.208,"ask":21.2275}
{"timestamp":"2018-11-19 10:05:22","price":21.2157,"volume":2,"bid":21.2054,"ask":21.2257}
{"timestamp":"2018-11-19 10:05:43","price":21.1743,"volume":42,"bid":21.1743,"ask":21.1851}
{"timestamp":"2018-11-19 10:06:00","price":21.1393,"volume":1,"bid":21.1286,"ask":21.1393}
{"timestamp":"2018-11-19 10:06:02","price":21.0953,"volume":7,"bid":21.086,"ask":21.1059}
{"timestamp":"2018-11-19 10:06:05","price":21.1173,"volume":5,"bid":21.108,"ask":21.1173}
{"timestamp":"2018-11-19 10:06:07","price":21.127,"volume":6,"bid":21.127,"ask":21.1361}
{"timestamp":"2018-11-19 10:06:08","price":21.1534,"volume":3,"bid":21.1534,"ask":21.163}
{"timestamp":"2018-11-19 10:06:08","price":21.1469,"volume":4,"bid":21.137,"ask":21.1567}
{"timestamp":"2018-11-19 10:06:09","price":21.1411,"volume":4,"bid":21.1411,"ask":21.151}
{"timestamp":"2018-11-19 10:06:28","price":21.138,"volume":7,"bid":21.1281,"ask":21.1482}
{"timestamp":"2018-11-19 10:06:31","price":21.118,"volume":132,"bid":21.1073,"ask":21.1286}
{"timestamp":"2018-11-19 10:06:42","price":21.0868,"volume":4,"bid":21.0868,"ask":21.0971}
{"timestamp":"2018-11-19 10:06:42","price":21.1003,"volume":109,"bid":21.0905,"ask":21.1099}
{"timestamp":"2018-11-19 10:06:56","price":21.0979,"volume":7,"bid":21.0877,"ask":21.1082}
{"timestamp":"2018-11-19 10:07:15","price":21.0478,"volume":20,"bid":21.0387,"ask":21.0582}
{"timestamp":"2018-11-19 10:07:45","price":21.0923,"volume":656,"bid":21.0826,"ask":21.1021}
{"timestamp":"2018-11-19 10:07:48","price":21.1538,"volume":12,"bid":21.143,"ask":21.1538}
{"timestamp":"2018-11-19 10:07:49","price":21.1816,"volume":1148,"bid":21.1719,"ask":21.1917}
{"timestamp":"2018-11-19 10:08:06","price":21.1202,"volume":7,"bid":21.1103,"ask":21.1202}
{"timestamp":"2018-11-19 10:08:55","price":21.0367,"volume":144,"bid":21.0367,"ask":21.0468}
{"timestamp":"2018-11-19 10:09:20","price":21.0878,"volume":655,"bid":21.0779,"ask":21.0981}
{"timestamp":"2018-11-19 10:09:35","price":21.1166,"volume":164,"bid":21.1056,"ask":21.1261}
{"timestamp":"2018-11-19 10:09:44","price":21.1285,"volume":993,"bid":21.1177,"ask":21.138}
{"timestamp":"2018-11-19 10:10:09","price":21.1185,"volume":1,"bid":21.1086,"ask":21.1282}
{"timestamp":"2018-11-19 10:10:09","price":21.1167,"volume":7,"bid":21.1075,"ask":21.1167}
{"timestamp":"2018-11-19 10:10:13","price":21.1069,"volume":1,"bid":21.096,"ask":21.1069}
{"timestamp":"2018-11-19 10:10:17","price":21.0577,"volume":1,"bid":21.0484,"ask":21.0682}
{"timestamp":"2018-11-19 10:10:18","price":21.162,"volume":7,"bid":21.162,"ask":21.1716}
{"timestamp":"2018-11-19 10:11:13","price":21.2157,"volume":7,"bid":21.2157,"ask":21.226}
{"timestamp":"2018-11-19 10:12:19","price":21.1236,"volume":4,"bid":21.1135,"ask":21.1236}
{"timestamp":"2018-11-19 10:12:41","price":21.1926,"volume":7,"bid":21.1824,"ask":21.2009}
{"timestamp":"2018-11-19 10:13:17","price":21.106,"volume":328,"bid":21.0953,"ask":21.106}
{"timestamp":"2018-11-19 10:13:57","price":21.143,"volume":328,"bid":21.1332,"ask":21.1531}
{"timestamp":"2018-11-19 10:14:23","price":21.1418,"volume":214,"bid":21.1317,"ask":21.1418}
{"timestamp":"2018-11-19 10:15:57","price":21.0598,"volume":19,"bid":21.0502,"ask":21.0706}
{"timestamp":"2018-11-19 10:16:30","price":21.1768,"volume":13,"bid":21.1673,"ask":21.1868}
{"timestamp":"2018-11-19 10:16:52","price":21.1286,"volume":4,"bid":21.1286,"ask":21.1382}
{"timestamp":"2018-11-19 10:17:19","price":21.0664,"volume":1,"bid":21.0664,"ask":21.0765}
{"timestamp":"2018-11-19 10:17:35","price":21.1956,"volume":820,"bid":21.1854,"ask":21.2057}
{"timestamp":"2018-11-19 10:17:45","price":21.1183,"volume":984,"bid":21.1078,"ask":21.1286}
{"timestamp":"2018-11-19 10:18:31","price":21.1284,"volume":164,"bid":21.1187,"ask":21.1284}
{"timestamp":"2018-11-19 10:21:14","price":21.215,"volume":422,"bid":21.2049,"ask":21.225}
{"timestamp":"2018-11-19 10:21:34","price":21.1004,"volume":35,"bid":21.0907,"ask":21.1004}
{"timestamp":"2018-11-19 10:22:49","price":21.1272,"volume":1640,"bid":21.1167,"ask":21.137}
{"timestamp":"2018-11-19 10:25:10","price":21.214,"volume":4,"bid":21.2043,"ask":21.2244}
{"timestamp":"2018-11-19 10:27:37","price":21.1377,"volume":428,"bid":21.1268,"ask":21.1377}
{"timestamp":"2018-11-19 10:27:49","price":21.1755,"volume":751,"bid":21.1643,"ask":21.1856}
{"timestamp":"2018-11-19 10:29:02","price":21.2265,"volume":13,"bid":21.2162,"ask":21.2358}
{"timestamp":"2018-11-19 10:29:06","price":21.2133,"volume":7,"bid":21.2032,"ask":21.2229}
{"timestamp":"2018-11-19 10:30:16","price":21.1772,"volume":7,"bid":21.1678,"ask":21.1865}
{"timestamp":"2018-11-19 10:30:19","price":21.1976,"volume":11,"bid":21.188,"ask":21.2077}
{"timestamp":"2018-11-19 10:30:19","price":21.217,"volume":36,"bid":21.207,"ask":21.217}
{"timestamp":"2018-11-19 10:30:33","price":21.2225,"volume":1,"bid":21.2127,"ask":21.2333}
{"timestamp":"2018-11-19 10:34:29","price":21.2329,"volume":1,"bid":21.2228,"ask":21.2428}
{"timestamp":"2018-11-19 10:35:29","price":21.2315,"volume":521,"bid":21.2213,"ask":21.241}
{"timestamp":"2018-11-19 10:36:22","price":21.2624,"volume":33,"bid":21.252,"ask":21.2719}
{"timestamp":"2018-11-19 10:36:32","price":21.294,"volume":1,"bid":21.283,"ask":21.3037}
{"timestamp":"2018-11-19 10:38:34","price":21.2445,"volume":1,"bid":21.2359,"ask":21.2539}
{"timestamp":"2018-11-19 10:39:31","price":21.25,"volume":164,"bid":21.2395,"ask":21.26}
{"timestamp":"2018-11-19 10:40:07","price":21.1107,"volume":10036,"bid":21.1012,"ask":21.1205}
{"timestamp":"2018-11-19 10:40:07","price":21.125,"volume":356,"bid":21.1138,"ask":21.1352}
{"timestamp":"2018-11-19 10:41:34","price":21.191,"volume":164,"bid":21.191,"ask":21.2009}
{"timestamp":"2018-11-19 10:42:31","price":21.1316,"volume":55,"bid":21.1213,"ask":21.1415}
{"timestamp":"2018-11-19 10:42:32","price":21.1622,"volume":453,"bid":21.1522,"ask":21.1622}
{"timestamp":"2018-11-19 10:43:10","price":21.1561,"volume":7,"bid":21.1463,"ask":21.1561}
{"timestamp":"2018-11-19 10:44:48","price":21.1997,"volume":4,"bid":21.19,"ask":21.2103}
{"timestamp":"2018-11-19 10:45:15","price":21.1683,"volume":164,"bid":21.1589,"ask":21.1786}
{"timestamp":"2018-11-19 10:45:41","price":21.2201,"volume":67,"bid":21.2201,"ask":21.2293}
{"timestamp":"2018-11-19 10:46:32","price":21.2257,"volume":984,"bid":21.2154,"ask":21.2357}
{"timestamp":"2018-11-19 10:46:50","price":21.1566,"volume":4,"bid":21.1462,"ask":21.1566}
{"timestamp":"2018-11-19 10:48:34","price":21.1427,"volume":1,"bid":21.1319,"ask":21.1534}
{"timestamp":"2018-11-19 10:49:35","price":21.1118,"volume":171,"bid":21.1012,"ask":21.1118}
{"timestamp":"2018-11-19 10:50:54","price":21.1305,"volume":1,"bid":21.1202,"ask":21.1407}
{"timestamp":"2018-11-19 10:51:02","price":21.0553,"volume":784,"bid":21.0458,"ask":21.0553}
{"timestamp":"2018-11-19 10:51:42","price":21.1254,"volume":6,"bid":21.115,"ask":21.1351}
{"timestamp":"2018-11-19 10:51:53","price":21.0953,"volume":164,"bid":21.0848,"ask":21.106}
{"timestamp":"2018-11-19 10:52:04","price":21.0474,"volume":586,"bid":21.0386,"ask":21.057}
{"timestamp":"2018-11-19 10:52:06","price":21.0753,"volume":328,"bid":21.0655,"ask":21.0848}
{"timestamp":"2018-11-19 10:52:21","price":21.0852,"volume":7,"bid":21.0738,"ask":21.0955}
{"timestamp":"2018-11-19 10:52:41","price":21.0501,"volume":4,"bid":21.0401,"ask":21.0501}
{"timestamp":"2018-11-19 10:52:57","price":21.0105,"volume":1582,"bid":21.0003,"ask":21.02}
{"timestamp":"2018-11-19 10:53:07","price":21.0383,"volume":1586,"bid":21.0281,"ask":21.0477}
{"timestamp":"2018-11-19 10:53:11","price":21.0233,"volume":10,"bid":21.0137,"ask":21.0328}
{"timestamp":"2018-11-19 10:53:11","price":20.987,"volume":2,"bid":20.9763,"ask":20.9964}
{"timestamp":"2018-11-19 10:53:18","price":21.0047,"volume":328,"bid":20.9949,"ask":21.0144}
{"timestamp":"2018-11-19 10:53:50","price":21.075,"volume":34,"bid":21.0646,"ask":21.0845}
{"timestamp":"2018-11-19 10:54:43","price":21.1143,"volume":7,"bid":21.1048,"ask":21.1143}
{"timestamp":"2018-11-19 10:55:27","price":21.0584,"volume":4,"bid":21.0492,"ask":21.0681}
{"timestamp":"2018-11-19 10:56:20","price":21.0096,"volume":434,"bid":20.9994,"ask":21.02}
{"timestamp":"2018-11-19 10:56:20","price":20.9844,"volume":17,"bid":20.9734,"ask":20.9952}
{"timestamp":"2018-11-19 10:56:20","price":20.9794,"volume":47,"bid":20.9794,"ask":20.99}
{"timestamp":"2018-11-19 10:56:21","price":21.0246,"volume":17,"bid":21.0139,"ask":21.034}
{"timestamp":"2018-11-19 10:56:26","price":20.9402,"volume":263,"bid":20.9305,"ask":20.9402}
{"timestamp":"2018-11-19 10:56:27","price":20.9356,"volume":66,"bid":20.9256,"ask":20.9461}
{"timestamp":"2018-11-19 10:56:28","price":20.9848,"volume":516,"bid":20.9848,"ask":20.9951}
{"timestamp":"2018-11-19 10:56:33","price":20.9317,"volume":365,"bid":20.9211,"ask":20.9416}
{"timestamp":"2018-11-19 10:56:35","price":20.9068,"volume":1,"bid":20.8963,"ask":20.9164}
{"timestamp":"2018-11-19 10:56:51","price":20.954,"volume":23,"bid":20.944,"ask":20.954}
{"timestamp":"2018-11-19 10:56:59","price":20.9666,"volume":328,"bid":20.9566,"ask":20.9666}
{"timestamp":"2018-11-19 10:57:19","price":20.9504,"volume":1,"bid":20.9405,"ask":20.9504}
{"timestamp":"2018-11-19 10:57:39","price":20.9891,"volume":1,"bid":20.9793,"ask":20.9891}
{"timestamp":"2018-11-19 10:58:04","price":20.9207,"volume":54,"bid":20.9108,"ask":20.9315}
{"timestamp":"2018-11-19 10:58:36","price":21.0541,"volume":1,"bid":21.0448,"ask":21.0646}
{"timestamp":"2018-11-19 10:58:38","price":20.9574,"volume":821,"bid":20.9476,"ask":20.9669}
{"timestamp":"2018-11-19 11:00:29","price":21.1021,"volume":7,"bid":21.0923,"ask":21.1127}
{"timestamp":"2018-11-19 11:03:15","price":20.9466,"volume":10,"bid":20.9365,"ask":20.9573}
{"timestamp":"2018-11-19 11:03:17","price":20.9824,"volume":1,"bid":20.9723,"ask":20.9918}
{"timestamp":"2018-11-19 11:03:24","price":20.9928,"volume":1,"bid":20.9829,"ask":20.9928}
{"timestamp":"2018-11-19 11:03:29","price":20.9755,"volume":109,"bid":20.9656,"ask":20.9755}
{"timestamp":"2018-11-19 11:04:13","price":20.9443,"volume":147,"bid":20.9338,"ask":20.9552}
{"timestamp":"2018-11-19 11:04:14","price":20.9704,"volume":164,"bid":20.9613,"ask":20.9704}
{"timestamp":"2018-11-19 11:04:42","price":20.9622,"volume":83,"bid":20.9524,"ask":20.9717}
{"timestamp":"2018-11-19 11:05:30","price":20.9544,"volume":19,"bid":20.9544,"ask":20.9642}
{"timestamp":"2018-11-19 11:06:27","price":20.977,"volume":11,"bid":20.9673,"ask":20.977}
{"timestamp":"2018-11-19 11:07:06","price":21.102,"volume":1,"bid":21.0922,"ask":21.1132}
{"timestamp":"2018-11-19 11:07:14","price":21.0347,"volume":43,"bid":21.0239,"ask":21.0347}
{"timestamp":"2018-11-19 11:09:14","price":21.0449,"volume":633,"bid":21.0449,"ask":21.0545}
{"timestamp":"2018-11-19 11:09:16","price":21.0796,"volume":1283,"bid":21.0796,"ask":21.0896}
{"timestamp":"2018-11-19 11:09:17","price":21.0482,"volume":288,"bid":21.0384,"ask":21.0579}
{"timestamp":"2018-11-19 11:09:55","price":21.0864,"volume":1,"bid":21.0864,"ask":21.0963}
{"timestamp":"2018-11-19 11:10:02","price":21.0898,"volume":17,"bid":21.0786,"ask":21.0991}
{"timestamp":"2018-11-19 11:10:09","price":21.1188,"volume":7,"bid":21.1084,"ask":21.1289}
{"timestamp":"2018-11-19 11:11:05","price":21.0417,"volume":1,"bid":21.0321,"ask":21.0515}
{"timestamp":"2018-11-19 11:11:35","price":21.0605,"volume":328,"bid":21.0504,"ask":21.0696}
{"timestamp":"2018-11-19 11:11:55","price":21.0482,"volume":1,"bid":21.0377,"ask":21.0584}
{"timestamp":"2018-11-19 11:12:55","price":21.1132,"volume":76,"bid":21.1033,"ask":21.1233}
{"timestamp":"2018-11-19 11:13:09","price":21.0733,"volume":1,"bid":21.064,"ask":21.0733}
{"timestamp":"2018-11-19 11:15:08","price":21.0587,"volume":196,"bid":21.0485,"ask":21.069}
{"timestamp":"2018-11-19 11:15:35","price":20.9834,"volume":2,"bid":20.9737,"ask":20.9935}
{"timestamp":"2018-11-19 11:15:45","price":20.9697,"volume":396,"bid":20.9697,"ask":20.9804}
{"timestamp":"2018-11-19 11:16:39","price":20.993,"volume":1,"bid":20.9828,"ask":21.0024}
{"timestamp":"2018-11-19 11:17:08","price":20.9993,"volume":1,"bid":20.9892,"ask":21.009}
{"timestamp":"2018-11-19 11:17:23","price":20.9629,"volume":263,"bid":20.9527,"ask":20.9721}
{"timestamp":"2018-11-19 11:17:23","price":20.9595,"volume":721,"bid":20.9492,"ask":20.9595}
{"timestamp":"2018-11-19 11:17:49","price":21.0593,"volume":58,"bid":21.0502,"ask":21.0593}
{"timestamp":"2018-11-19 11:18:27","price":21.0588,"volume":820,"bid":21.0497,"ask":21.0691}
{"timestamp":"2018-11-19 11:21:39","price":20.9719,"volume":31,"bid":20.9615,"ask":20.9823}
{"timestamp":"2018-11-19 11:22:24","price":20.9476,"volume":51,"bid":20.9375,"ask":20.9573}
{"timestamp":"2018-11-19 11:24:17","price":20.998,"volume":79,"bid":20.998,"ask":21.0082}
{"timestamp":"2018-11-19 11:24:24","price":20.8976,"volume":560,"bid":20.8878,"ask":20.8976}
{"timestamp":"2018-11-19 11:25:05","price":20.9998,"volume":15,"bid":20.9895,"ask":20.9998}
{"timestamp":"2018-11-19 11:25:09","price":21.0086,"volume":7,"bid":20.9991,"ask":21.0187}
{"timestamp":"2018-11-19 11:26:24","price":21.026,"volume":241,"bid":21.0148,"ask":21.026}
{"timestamp":"2018-11-19 11:27:14","price":21.0254,"volume":1,"bid":21.0152,"ask":21.0356}
{"timestamp":"2018-11-19 11:28:29","price":20.9863,"volume":70,"bid":20.976,"ask":20.9958}
{"timestamp":"2018-11-19 11:28:49","price":20.9174,"volume":1,"bid":20.9072,"ask":20.9174}
{"timestamp":"2018-11-19 11:28:51","price":21.0208,"volume":1968,"bid":21.0103,"ask":21.0315}
{"timestamp":"2018-11-19 11:29:03","price":20.9366,"volume":514,"bid":20.927,"ask":20.9459}
{"timestamp":"2018-11-19 11:29:09","price":21.0056,"volume":656,"bid":20.9947,"ask":21.0166}
{"timestamp":"2018-11-19 11:29:28","price":21.0207,"volume":656,"bid":21.0109,"ask":21.0207}
{"timestamp":"2018-11-19 11:30:28","price":20.988,"volume":2,"bid":20.978,"ask":20.9978}
{"timestamp":"2018-11-19 11:30:55","price":21.0347,"volume":1,"bid":21.0241,"ask":21.0347}
{"timestamp":"2018-11-19 11:31:15","price":21.0271,"volume":22,"bid":21.0171,"ask":21.0366}
{"timestamp":"2018-11-19 11:32:30","price":21.0038,"volume":7,"bid":20.9934,"ask":21.0151}
{"timestamp":"2018-11-19 11:32:50","price":21.0301,"volume":3,"bid":21.0204,"ask":21.0301}
{"timestamp":"2018-11-19 11:33:35","price":21.0119,"volume":110,"bid":21.001,"ask":21.0224}
{"timestamp":"2018-11-19 11:33:59","price":21.0608,"volume":7,"bid":21.0509,"ask":21.0717}
{"timestamp":"2018-11-19 11:34:19","price":21.0557,"volume":1,"bid":21.0557,"ask":21.0656}
{"timestamp":"2018-11-19 11:34:31","price":21.0822,"volume":10,"bid":21.0717,"ask":21.0822}
{"timestamp":"2018-11-19 11:34:34","price":21.0041,"volume":1,"bid":20.9942,"ask":21.0041}
{"timestamp":"2018-11-19 11:37:55","price":21.0272,"volume":27,"bid":21.0167,"ask":21.0358}
{"timestamp":"2018-11-19 11:41:21","price":21.132,"volume":6,"bid":21.1215,"ask":21.1416}
{"timestamp":"2018-11-19 11:42:32","price":21.1801,"volume":4,"bid":21.1703,"ask":21.1903}
{"timestamp":"2018-11-19 11:42:32","price":21.1202,"volume":328,"bid":21.1095,"ask":21.1202}
{"timestamp":"2018-11-19 11:43:09","price":21.1003,"volume":12,"bid":21.0906,"ask":21.1099}
{"timestamp":"2018-11-19 11:43:56","price":21.0312,"volume":15,"bid":21.0215,"ask":21.0408}
{"timestamp":"2018-11-19 11:44:38","price":21.1244,"volume":483,"bid":21.1137,"ask":21.1244}
{"timestamp":"2018-11-19 11:44:55","price":21.0753,"volume":7,"bid":21.0655,"ask":21.0848}
{"timestamp":"2018-11-19 11:45:34","price":21.0432,"volume":60,"bid":21.0325,"ask":21.0541}
{"timestamp":"2018-11-19 11:45:38","price":21.1289,"volume":3,"bid":21.1289,"ask":21.1395}
{"timestamp":"2018-11-19 11:47:00","price":21.1439,"volume":36,"bid":21.1344,"ask":21.1529}
{"timestamp":"2018-11-19 11:48:07","price":21.0997,"volume":1,"bid":21.0897,"ask":21.0997}
{"timestamp":"2018-11-19 11:49:14","price":21.139,"volume":3,"bid":21.1284,"ask":21.1491}
{"timestamp":"2018-11-19 11:49:16","price":21.1645,"volume":483,"bid":21.154,"ask":21.1754}
{"timestamp":"2018-11-19 11:50:23","price":21.1373,"volume":1,"bid":21.1278,"ask":21.1469}
{"timestamp":"2018-11-19 11:51:11","price":21.147,"volume":1,"bid":21.1372,"ask":21.1569}
{"timestamp":"2018-11-19 11:51:18","price":21.1018,"volume":169,"bid":21.1018,"ask":21.1112}
{"timestamp":"2018-11-19 11:52:05","price":21.2013,"volume":1,"bid":21.2013,"ask":21.2111}
{"timestamp":"2018-11-19 11:52:34","price":21.1453,"volume":1,"bid":21.1353,"ask":21.1453}
{"timestamp":"2018-11-19 11:52:55","price":21.0859,"volume":34,"bid":21.0755,"ask":21.0955}
{"timestamp":"2018-11-19 11:53:15","price":21.1189,"volume":328,"bid":21.1093,"ask":21.1189}
{"timestamp":"2018-11-19 11:53:30","price":21.1315,"volume":27,"bid":21.1212,"ask":21.1411}
{"timestamp":"2018-11-19 11:53:54","price":21.1197,"volume":9,"bid":21.1094,"ask":21.1197}
{"timestamp":"2018-11-19 11:54:06","price":21.0541,"volume":1,"bid":21.0541,"ask":21.0642}
{"timestamp":"2018-11-19 11:55:24","price":21.1034,"volume":1,"bid":21.0934,"ask":21.1034}
{"timestamp":"2018-11-19 11:56:15","price":21.165,"volume":33,"bid":21.1552,"ask":21.1752}
{"timestamp":"2018-11-19 11:56:17","price":21.0504,"volume":179,"bid":21.0406,"ask":21.0604}
{"timestamp":"2018-11-19 11:58:05","price":21.0602,"volume":1,"bid":21.0504,"ask":21.0602}
{"timestamp":"2018-11-19 12:02:09","price":21.0365,"volume":1,"bid":21.0262,"ask":21.0461}
{"timestamp":"2018-11-19 12:02:28","price":21.0271,"volume":1,"bid":21.0173,"ask":21.0271}
{"timestamp":"2018-11-19 12:05:08","price":21.046,"volume":1427,"bid":21.0362,"ask":21.046}
{"timestamp":"2018-11-19 12:05:12","price":21.0972,"volume":647,"bid":21.0866,"ask":21.0972}
{"timestamp":"2018-11-19 12:07:22","price":21.0457,"volume":1,"bid":21.0457,"ask":21.0554}
{"timestamp":"2018-11-19 12:07:23","price":21.1468,"volume":18,"bid":21.1368,"ask":21.1468}
{"timestamp":"2018-11-19 12:07:32","price":21.161,"volume":6,"bid":21.1513,"ask":21.161}
{"timestamp":"2018-11-19 12:08:25","price":21.0341,"volume":100,"bid":21.0244,"ask":21.0341}
{"timestamp":"2018-11-19 12:09:44","price":21.1066,"volume":1,"bid":21.0965,"ask":21.1164}
{"timestamp":"2018-11-19 12:10:39","price":21.1575,"volume":1,"bid":21.1575,"ask":21.1673}
{"timestamp":"2018-11-19 12:10:54","price":21.2088,"volume":36,"bid":21.199,"ask":21.2189}
{"timestamp":"2018-11-19 12:11:00","price":21.1621,"volume":9,"bid":21.1521,"ask":21.1721}
{"timestamp":"2018-11-19 12:12:16","price":21.1733,"volume":22,"bid":21.1733,"ask":21.1846}
{"timestamp":"2018-11-19 12:12:25","price":21.0833,"volume":29,"bid":21.0727,"ask":21.0924}
{"timestamp":"2018-11-19 12:12:33","price":21.1143,"volume":9,"bid":21.1047,"ask":21.1244}
{"timestamp":"2018-11-19 12:13:32","price":21.1316,"volume":4,"bid":21.1227,"ask":21.1316}
{"timestamp":"2018-11-19 12:14:29","price":21.1023,"volume":1,"bid":21.0919,"ask":21.1023}
{"timestamp":"2018-11-19 12:15:37","price":21.0788,"volume":20,"bid":21.0692,"ask":21.0889}
{"timestamp":"2018-11-19 12:21:01","price":21.1044,"volume":1,"bid":21.1044,"ask":21.1144}
{"timestamp":"2018-11-19 12:23:23","price":21.1733,"volume":7,"bid":21.1633,"ask":21.1834}
{"timestamp":"2018-11-19 12:23:24","price":21.2214,"volume":37,"bid":21.2109,"ask":21.2318}
{"timestamp":"2018-11-19 12:23:52","price":21.0935,"volume":261,"bid":21.0827,"ask":21.1031}
{"timestamp":"2018-11-19 12:23:56","price":21.1699,"volume":10,"bid":21.1594,"ask":21.1699}
{"timestamp":"2018-11-19 12:27:12","price":21.2025,"volume":1,"bid":21.1927,"ask":21.2025}
{"timestamp":"2018-11-19 12:27:29","price":21.1824,"volume":656,"bid":21.1716,"ask":21.1919}
{"timestamp":"2018-11-19 12:27:30","price":21.2448,"volume":820,"bid":21.2348,"ask":21.2547}
{"timestamp":"2018-11-19 12:27:30","price":21.2187,"volume":656,"bid":21.2083,"ask":21.2187}
{"timestamp":"2018-11-19 12:27:30","price":21.2033,"volume":656,"bid":21.1925,"ask":21.2124}
{"timestamp":"2018-11-19 12:27:55","price":21.2389,"volume":46,"bid":21.2389,"ask":21.2492}
{"timestamp":"2018-11-19 12:29:56","price":21.2123,"volume":82,"bid":21.2019,"ask":21.2123}
{"timestamp":"2018-11-19 12:30:07","price":21.2013,"volume":7,"bid":21.1916,"ask":21.2112}
{"timestamp":"2018-11-19 12:30:37","price":21.1693,"volume":73,"bid":21.16,"ask":21.1693}
{"timestamp":"2018-11-19 12:32:08","price":21.2313,"volume":7,"bid":21.2209,"ask":21.2313}
{"timestamp":"2018-11-19 12:32:33","price":21.2028,"volume":99,"bid":21.1927,"ask":21.2122}
{"timestamp":"2018-11-19 12:32:39","price":21.1788,"volume":50,"bid":21.1685,"ask":21.1889}
{"timestamp":"2018-11-19 12:33:04","price":21.2575,"volume":2,"bid":21.2475,"ask":21.2682}
{"timestamp":"2018-11-19 12:34:39","price":21.2083,"volume":1,"bid":21.1976,"ask":21.2179}
{"timestamp":"2018-11-19 12:39:03","price":21.1728,"volume":1,"bid":21.1635,"ask":21.1829}
{"timestamp":"2018-11-19 12:39:08","price":21.214,"volume":1,"bid":21.2042,"ask":21.214}
{"timestamp":"2018-11-19 12:39:22","price":21.2149,"volume":14,"bid":21.2058,"ask":21.2249}
{"timestamp":"2018-11-19 12:41:34","price":21.1819,"volume":7,"bid":21.1714,"ask":21.1918}
{"timestamp":"2018-11-19 12:43:58","price":21.2172,"volume":1,"bid":21.2064,"ask":21.2172}
{"timestamp":"2018-11-19 12:44:46","price":21.2323,"volume":22,"bid":21.2218,"ask":21.242}
{"timestamp":"2018-11-19 12:44:51","price":21.1545,"volume":3,"bid":21.1443,"ask":21.1641}
{"timestamp":"2018-11-19 12:47:35","price":21.1879,"volume":438,"bid":21.1879,"ask":21.198}
{"timestamp":"2018-11-19 12:47:44","price":21.2194,"volume":1,"bid":21.2194,"ask":21.2297}
{"timestamp":"2018-11-19 12:48:26","price":21.0908,"volume":29,"bid":21.0809,"ask":21.0908}
{"timestamp":"2018-11-19 12:48:45","price":21.1197,"volume":2,"bid":21.1197,"ask":21.1299}
{"timestamp":"2018-11-19 12:49:49","price":21.1759,"volume":1,"bid":21.1759,"ask":21.1856}
{"timestamp":"2018-11-19 12:50:16","price":21.1742,"volume":12,"bid":21.1641,"ask":21.1842}
{"timestamp":"2018-11-19 12:54:44","price":21.076,"volume":1,"bid":21.076,"ask":21.0855}
{"timestamp":"2018-11-19 12:56:45","price":21.1399,"volume":12,"bid":21.1298,"ask":21.15}
{"timestamp":"2018-11-19 12:56:47","price":21.0982,"volume":20,"bid":21.0879,"ask":21.0982}
{"timestamp":"2018-11-19 12:57:47","price":21.175,"volume":189,"bid":21.1649,"ask":21.1844}
{"timestamp":"2018-11-19 12:58:59","price":21.1699,"volume":16,"bid":21.1589,"ask":21.1797}
{"timestamp":"2018-11-19 12:59:40","price":21.073,"volume":1,"bid":21.0633,"ask":21.073}
{"timestamp":"2018-11-19 13:01:07","price":21.1567,"volume":140,"bid":21.1567,"ask":21.1675}
{"timestamp":"2018-11-19 13:01:35","price":21.1012,"volume":385,"bid":21.0919,"ask":21.1108}
{"timestamp":"2018-11-19 13:01:50","price":21.1132,"volume":6,"bid":21.1042,"ask":21.1132}
{"timestamp":"2018-11-19 13:01:56","price":21.1782,"volume":656,"bid":21.1782,"ask":21.1883}
{"timestamp":"2018-11-19 13:04:51","price":21.1794,"volume":630,"bid":21.1695,"ask":21.1794}
{"timestamp":"2018-11-19 13:05:26","price":21.2084,"volume":656,"bid":21.2084,"ask":21.2177}
{"timestamp":"2018-11-19 13:05:33","price":21.1374,"volume":5,"bid":21.1269,"ask":21.1374}
{"timestamp":"2018-11-19 13:06:00","price":21.1803,"volume":27,"bid":21.1709,"ask":21.1901}
{"timestamp":"2018-11-19 13:06:41","price":21.1717,"volume":23,"bid":21.162,"ask":21.1823}
{"timestamp":"2018-11-19 13:06:57","price":21.1825,"volume":411,"bid":21.1733,"ask":21.1825}
{"timestamp":"2018-11-19 13:07:02","price":21.1115,"volume":24,"bid":21.1012,"ask":21.1115}
{"timestamp":"2018-11-19 13:07:10","price":21.2041,"volume":1,"bid":21.1937,"ask":21.2041}
{"timestamp":"2018-11-19 13:07:42","price":21.2076,"volume":34,"bid":21.1973,"ask":21.2174}
{"timestamp":"2018-11-19 13:09:14","price":21.1621,"volume":1,"bid":21.1524,"ask":21.1621}
{"timestamp":"2018-11-19 13:10:09","price":21.2382,"volume":90,"bid":21.2284,"ask":21.2478}
{"timestamp":"2018-11-19 13:10:17","price":21.1941,"volume":5,"bid":21.1847,"ask":21.1941}
{"timestamp":"2018-11-19 13:10:39","price":21.1923,"volume":216,"bid":21.1923,"ask":21.2027}
{"timestamp":"2018-11-19 13:10:49","price":21.161,"volume":1,"bid":21.1511,"ask":21.161}
{"timestamp":"2018-11-19 13:14:18","price":21.1347,"volume":36,"bid":21.1248,"ask":21.1347}
{"timestamp":"2018-11-19 13:16:03","price":21.2211,"volume":1,"bid":21.2107,"ask":21.2311}
{"timestamp":"2018-11-19 13:16:16","price":21.1885,"volume":1,"bid":21.1783,"ask":21.199}
{"timestamp":"2018-11-19 13:17:19","price":21.1335,"volume":1,"bid":21.1244,"ask":21.1335}
{"timestamp":"2018-11-19 13:19:16","price":21.2118,"volume":135,"bid":21.2021,"ask":21.2219}
{"timestamp":"2018-11-19 13:19:44","price":21.18,"volume":1,"bid":21.1704,"ask":21.18}
{"timestamp":"2018-11-19 13:19:47","price":21.2714,"volume":6,"bid":21.2614,"ask":21.2805}
{"timestamp":"2018-11-19 13:20:27","price":21.1968,"volume":3,"bid":21.1866,"ask":21.2068}
{"timestamp":"2018-11-19 13:21:00","price":21.1431,"volume":303,"bid":21.1328,"ask":21.1537}
{"timestamp":"2018-11-19 13:21:00","price":21.2112,"volume":1949,"bid":21.2112,"ask":21.2212}
{"timestamp":"2018-11-19 13:21:02","price":21.2336,"volume":1,"bid":21.2237,"ask":21.2435}
{"timestamp":"2018-11-19 13:21:08","price":21.1709,"volume":55,"bid":21.1608,"ask":21.1808}
{"timestamp":"2018-11-19 13:21:14","price":21.2026,"volume":4,"bid":21.2026,"ask":21.2127}
{"timestamp":"2018-11-19 13:21:21","price":21.2105,"volume":1,"bid":21.2006,"ask":21.2105}
{"timestamp":"2018-11-19 13:21:21","price":21.1755,"volume":820,"bid":21.1655,"ask":21.1755}
{"timestamp":"2018-11-19 13:21:33","price":21.146,"volume":6,"bid":21.1351,"ask":21.1558}
{"timestamp":"2018-11-19 13:24:06","price":21.225,"volume":1,"bid":21.225,"ask":21.2352}
{"timestamp":"2018-11-19 13:24:53","price":21.2818,"volume":19,"bid":21.2818,"ask":21.2923}
{"timestamp":"2018-11-19 13:25:00","price":21.247,"volume":40,"bid":21.2371,"ask":21.2581}
{"timestamp":"2018-11-19 13:25:00","price":21.2214,"volume":656,"bid":21.2214,"ask":21.2311}
{"timestamp":"2018-11-19 13:26:03","price":21.1981,"volume":33,"bid":21.1882,"ask":21.2082}
{"timestamp":"2018-11-19 13:29:37","price":21.2678,"volume":254,"bid":21.2577,"ask":21.2678}
{"timestamp":"2018-11-19 13:30:29","price":21.2381,"volume":1312,"bid":21.2283,"ask":21.2381}
{"timestamp":"2018-11-19 13:32:05","price":21.2335,"volume":97,"bid":21.2242,"ask":21.2335}
{"timestamp":"2018-11-19 13:32:06","price":21.2886,"volume":28,"bid":21.2795,"ask":21.2987}
{"timestamp":"2018-11-19 13:32:53","price":21.2121,"volume":546,"bid":21.2019,"ask":21.2121}
{"timestamp":"2018-11-19 13:33:34","price":21.281,"volume":1,"bid":21.2711,"ask":21.281}
{"timestamp":"2018-11-19 13:33:53","price":21.1873,"volume":1,"bid":21.1774,"ask":21.1873}
{"timestamp":"2018-11-19 13:34:14","price":21.2445,"volume":1,"bid":21.2341,"ask":21.2545}
{"timestamp":"2018-11-19 13:34:18","price":21.2523,"volume":760,"bid":21.2421,"ask":21.262}
{"timestamp":"2018-11-19 13:34:20","price":21.1426,"volume":5,"bid":21.1316,"ask":21.1528}
{"timestamp":"2018-11-19 13:34:44","price":21.2161,"volume":1,"bid":21.2063,"ask":21.2253}
{"timestamp":"2018-11-19 13:36:43","price":21.2851,"volume":36,"bid":21.2741,"ask":21.2851}
{"timestamp":"2018-11-19 13:37:06","price":21.3079,"volume":982,"bid":21.3079,"ask":21.3185}
{"timestamp":"2018-11-19 13:37:45","price":21.2588,"volume":1,"bid":21.2483,"ask":21.2684}
{"timestamp":"2018-11-19 13:40:06","price":21.3074,"volume":656,"bid":21.2979,"ask":21.3074}
{"timestamp":"2018-11-19 13:41:09","price":21.2781,"volume":1,"bid":21.268,"ask":21.2882}
{"timestamp":"2018-11-19 13:41:32","price":21.2468,"volume":2,"bid":21.2365,"ask":21.2569}
{"timestamp":"2018-11-19 13:42:33","price":21.2074,"volume":2,"bid":21.1962,"ask":21.2179}
{"timestamp":"2018-11-19 13:43:13","price":21.2656,"volume":984,"bid":21.2555,"ask":21.2656}
{"timestamp":"2018-11-19 13:44:28","price":21.2544,"volume":1,"bid":21.2445,"ask":21.2544}
{"timestamp":"2018-11-19 13:45:49","price":21.3435,"volume":1,"bid":21.3339,"ask":21.353}
{"timestamp":"2018-11-19 13:46:49","price":21.232,"volume":56,"bid":21.2217,"ask":21.232}
{"timestamp":"2018-11-19 13:47:52","price":21.2901,"volume":7,"bid":21.2901,"ask":21.3004}
{"timestamp":"2018-11-19 13:49:40","price":21.2429,"volume":1,"bid":21.2331,"ask":21.2538}
{"timestamp":"2018-11-19 13:50:16","price":21.2519,"volume":9,"bid":21.2417,"ask":21.2618}
{"timestamp":"2018-11-19 13:51:14","price":21.2491,"volume":1,"bid":21.2393,"ask":21.2491}
{"timestamp":"2018-11-19 13:51:54","price":21.2491,"volume":13,"bid":21.2396,"ask":21.2491}
{"timestamp":"2018-11-19 13:53:44","price":21.2685,"volume":1,"bid":21.259,"ask":21.2786}
{"timestamp":"2018-11-19 13:54:34","price":21.2642,"volume":1,"bid":21.2547,"ask":21.2642}
{"timestamp":"2018-11-19 13:54:34","price":21.2407,"volume":7,"bid":21.2313,"ask":21.2503}
{"timestamp":"2018-11-19 13:55:27","price":21.3319,"volume":13,"bid":21.3229,"ask":21.3418}
{"timestamp":"2018-11-19 13:55:36","price":21.2429,"volume":572,"bid":21.2329,"ask":21.2429}
{"timestamp":"2018-11-19 13:56:37","price":21.2123,"volume":58,"bid":21.2022,"ask":21.2123}
{"timestamp":"2018-11-19 13:57:23","price":21.1759,"volume":7,"bid":21.1661,"ask":21.1759}
{"timestamp":"2018-11-19 13:57:39","price":21.2709,"volume":37,"bid":21.2605,"ask":21.2812}
{"timestamp":"2018-11-19 13:58:14","price":21.2104,"volume":1,"bid":21.2005,"ask":21.2195}
{"timestamp":"2018-11-19 14:00:11","price":21.2307,"volume":5,"bid":21.221,"ask":21.2401}
{"timestamp":"2018-11-19 14:01:02","price":21.2802,"volume":76,"bid":21.2707,"ask":21.2905}
{"timestamp":"2018-11-19 14:01:09","price":21.2804,"volume":37,"bid":21.2711,"ask":21.2904}
{"timestamp":"2018-11-19 14:01:13","price":21.2252,"volume":1,"bid":21.2252,"ask":21.2355}
{"timestamp":"2018-11-19 14:01:15","price":21.2847,"volume":2,"bid":21.2742,"ask":21.2941}
{"timestamp":"2018-11-19 14:01:17","price":21.2086,"volume":1,"bid":21.1979,"ask":21.2086}
{"timestamp":"2018-11-19 14:01:18","price":21.2408,"volume":1,"bid":21.231,"ask":21.2408}
{"timestamp":"2018-11-19 14:01:18","price":21.2478,"volume":10,"bid":21.2377,"ask":21.2478}
{"timestamp":"2018-11-19 14:04:29","price":21.2837,"volume":14,"bid":21.2739,"ask":21.2837}
{"timestamp":"2018-11-19 14:05:36","price":21.2307,"volume":1,"bid":21.2212,"ask":21.2307}
{"timestamp":"2018-11-19 14:06:14","price":21.2239,"volume":1,"bid":21.2139,"ask":21.2334}
{"timestamp":"2018-11-19 14:06:31","price":21.2223,"volume":164,"bid":21.2129,"ask":21.2331}
{"timestamp":"2018-11-19 14:07:02","price":21.2306,"volume":7,"bid":21.2202,"ask":21.2401}
{"timestamp":"2018-11-19 14:07:55","price":21.2279,"volume":14,"bid":21.2175,"ask":21.2379}
{"timestamp":"2018-11-19 14:08:21","price":21.1983,"volume":57,"bid":21.1874,"ask":21.1983}
{"timestamp":"2018-11-19 14:08:35","price":21.2497,"volume":5,"bid":21.2497,"ask":21.2594}
{"timestamp":"2018-11-19 14:08:44","price":21.2173,"volume":1,"bid":21.2074,"ask":21.2271}
{"timestamp":"2018-11-19 14:09:34","price":21.2949,"volume":328,"bid":21.2844,"ask":21.2949}
{"timestamp":"2018-11-19 14:09:43","price":21.2881,"volume":4,"bid":21.2784,"ask":21.2983}
{"timestamp":"2018-11-19 14:10:13","price":21.1844,"volume":17,"bid":21.1744,"ask":21.1844}
{"timestamp":"2018-11-19 14:12:04","price":21.2885,"volume":12,"bid":21.2885,"ask":21.2979}
{"timestamp":"2018-11-19 14:12:34","price":21.342,"volume":265,"bid":21.3324,"ask":21.3522}
{"timestamp":"2018-11-19 14:13:47","price":21.3102,"volume":164,"bid":21.3102,"ask":21.3204}
{"timestamp":"2018-11-19 14:15:49","price":21.3246,"volume":8,"bid":21.3152,"ask":21.3347}
{"timestamp":"2018-11-19 14:18:57","price":21.2872,"volume":16,"bid":21.2777,"ask":21.2872}
{"timestamp":"2018-11-19 14:20:29","price":21.2974,"volume":1,"bid":21.2974,"ask":21.3085}
{"timestamp":"2018-11-19 14:22:15","price":21.2234,"volume":1,"bid":21.213,"ask":21.2344}
{"timestamp":"2018-11-19 14:22:39","price":21.245,"volume":1,"bid":21.245,"ask":21.2563}
{"timestamp":"2018-11-19 14:23:00","price":21.3418,"volume":328,"bid":21.331,"ask":21.3515}
{"timestamp":"2018-11-19 14:23:03","price":21.3438,"volume":48,"bid":21.3332,"ask":21.3537}
{"timestamp":"2018-11-19 14:24:20","price":21.3277,"volume":6,"bid":21.3185,"ask":21.3379}
{"timestamp":"2018-11-19 14:26:40","price":21.317,"volume":5,"bid":21.3065,"ask":21.317}
{"timestamp":"2018-11-19 14:27:41","price":21.303,"volume":17,"bid":21.2929,"ask":21.313}
{"timestamp":"2018-11-19 14:30:42","price":21.2903,"volume":79,"bid":21.2807,"ask":21.2903}
{"timestamp":"2018-11-19 14:32:29","price":21.2333,"volume":60,"bid":21.2221,"ask":21.2427}
{"timestamp":"2018-11-19 14:32:50","price":21.2669,"volume":20,"bid":21.2669,"ask":21.2773}
{"timestamp":"2018-11-19 14:32:54","price":21.2906,"volume":1,"bid":21.2805,"ask":21.2906}
{"timestamp":"2018-11-19 14:33:03","price":21.2267,"volume":2,"bid":21.2166,"ask":21.2372}
{"timestamp":"2018-11-19 14:34:21","price":21.279,"volume":29,"bid":21.2684,"ask":21.2897}
{"timestamp":"2018-11-19 14:35:14","price":21.2959,"volume":1,"bid":21.2959,"ask":21.3069}
{"timestamp":"2018-11-19 14:36:24","price":21.32,"volume":1,"bid":21.3104,"ask":21.3307}
{"timestamp":"2018-11-19 14:36:26","price":21.3284,"volume":364,"bid":21.3178,"ask":21.3385}
{"timestamp":"2018-11-19 14:36:27","price":21.4124,"volume":40,"bid":21.4024,"ask":21.4232}
{"timestamp":"2018-11-19 14:38:28","price":21.3041,"volume":11,"bid":21.2934,"ask":21.3041}
{"timestamp":"2018-11-19 14:38:47","price":21.3671,"volume":7,"bid":21.357,"ask":21.3671}
{"timestamp":"2018-11-19 14:39:14","price":21.3209,"volume":3,"bid":21.3108,"ask":21.3209}
{"timestamp":"2018-11-19 14:39:37","price":21.3438,"volume":5,"bid":21.3334,"ask":21.3534}
{"timestamp":"2018-11-19 14:39:45","price":21.3055,"volume":20,"bid":21.2949,"ask":21.315}
{"timestamp":"2018-11-19 14:39:51","price":21.3142,"volume":11,"bid":21.3142,"ask":21.3243}
{"timestamp":"2018-11-19 14:41:43","price":21.2345,"volume":1,"bid":21.2238,"ask":21.2444}
{"timestamp":"2018-11-19 14:44:01","price":21.2824,"volume":132,"bid":21.2725,"ask":21.2824}
{"timestamp":"2018-11-19 14:44:04","price":21.292,"volume":1312,"bid":21.2814,"ask":21.3022}
{"timestamp":"2018-11-19 14:44:05","price":21.2588,"volume":6,"bid":21.2588,"ask":21.2695}
{"timestamp":"2018-11-19 14:44:45","price":21.2576,"volume":476,"bid":21.2576,"ask":21.2676}
{"timestamp":"2018-11-19 14:45:22","price":21.2721,"volume":9,"bid":21.2623,"ask":21.2823}
{"timestamp":"2018-11-19 14:47:25","price":21.3169,"volume":3,"bid":21.3076,"ask":21.3272}
{"timestamp":"2018-11-19 14:48:30","price":21.2645,"volume":3,"bid":21.2553,"ask":21.2645}
{"timestamp":"2018-11-19 14:50:30","price":21.2538,"volume":3,"bid":21.2538,"ask":21.2639}
{"timestamp":"2018-11-19 14:50:57","price":21.2971,"volume":50,"bid":21.2864,"ask":21.3069}
{"timestamp":"2018-11-19 14:51:46","price":21.2713,"volume":7,"bid":21.261,"ask":21.2713}
{"timestamp":"2018-11-19 14:52:53","price":21.2423,"volume":114,"bid":21.2423,"ask":21.2523}
{"timestamp":"2018-11-19 14:53:20","price":21.2082,"volume":8,"bid":21.198,"ask":21.2082}
{"timestamp":"2018-11-19 14:53:22","price":21.1399,"volume":1,"bid":21.1306,"ask":21.1399}
{"timestamp":"2018-11-19 14:53:51","price":21.223,"volume":38,"bid":21.2126,"ask":21.2328}
{"timestamp":"2018-11-19 14:53:55","price":21.2672,"volume":55,"bid":21.2569,"ask":21.2672}
{"timestamp":"2018-11-19 14:54:11","price":21.2497,"volume":29,"bid":21.2402,"ask":21.2497}
{"timestamp":"2018-11-19 14:54:33","price":21.1774,"volume":1,"bid":21.1672,"ask":21.1774}
{"timestamp":"2018-11-19 14:54:48","price":21.1529,"volume":8,"bid":21.1424,"ask":21.1632}
{"timestamp":"2018-11-19 14:55:47","price":21.1278,"volume":7,"bid":21.1189,"ask":21.1382}
{"timestamp":"2018-11-19 14:55:47","price":21.121,"volume":110,"bid":21.1111,"ask":21.121}
{"timestamp":"2018-11-19 14:55:49","price":21.0566,"volume":14,"bid":21.0566,"ask":21.0665}
{"timestamp":"2018-11-19 14:55:49","price":21.0902,"volume":315,"bid":21.0902,"ask":21.1004}
{"timestamp":"2018-11-19 14:55:50","price":21.1402,"volume":37,"bid":21.1302,"ask":21.1402}
{"timestamp":"2018-11-19 14:55:52","price":21.1243,"volume":1,"bid":21.1135,"ask":21.1342}
{"timestamp":"2018-11-19 14:57:23","price":21.2029,"volume":10,"bid":21.1927,"ask":21.2136}
{"timestamp":"2018-11-19 14:57:31","price":21.1454,"volume":43,"bid":21.1349,"ask":21.1551}
{"timestamp":"2018-11-19 15:00:09","price":21.2245,"volume":1,"bid":21.2144,"ask":21.2245}
{"timestamp":"2018-11-19 15:00:24","price":21.1582,"volume":132,"bid":21.1492,"ask":21.1684}
{"timestamp":"2018-11-19 15:01:41","price":21.2022,"volume":656,"bid":21.1921,"ask":21.2133}
{"timestamp":"2018-11-19 15:02:15","price":21.1386,"volume":17,"bid":21.1291,"ask":21.1386}
{"timestamp":"2018-11-19 15:02:38","price":21.0173,"volume":671,"bid":21.0066,"ask":21.0173}
{"timestamp":"2018-11-19 15:02:44","price":21.0391,"volume":246,"bid":21.0391,"ask":21.0488}
{"timestamp":"2018-11-19 15:02:45","price":21.0532,"volume":277,"bid":21.0532,"ask":21.0632}
{"timestamp":"2018-11-19 15:02:51","price":21.0053,"volume":17,"bid":21.0053,"ask":21.0152}
{"timestamp":"2018-11-19 15:02:53","price":20.9901,"volume":31,"bid":20.9808,"ask":20.9901}
{"timestamp":"2018-11-19 15:03:00","price":21.0311,"volume":1,"bid":21.0213,"ask":21.041}
{"timestamp":"2018-11-19 15:03:05","price":21.0198,"volume":1,"bid":21.0198,"ask":21.0295}
{"timestamp":"2018-11-19 15:03:23","price":21.0203,"volume":67,"bid":21.0098,"ask":21.0203}
{"timestamp":"2018-11-19 15:03:24","price":21.1089,"volume":317,"bid":21.0977,"ask":21.1187}
{"timestamp":"2018-11-19 15:04:46","price":21.1,"volume":656,"bid":21.0899,"ask":21.1}
{"timestamp":"2018-11-19 15:04:53","price":20.9922,"volume":1,"bid":20.9825,"ask":20.9922}
{"timestamp":"2018-11-19 15:05:07","price":21.0811,"volume":290,"bid":21.0702,"ask":21.0811}
{"timestamp":"2018-11-19 15:05:12","price":21.1111,"volume":18,"bid":21.1007,"ask":21.121}
{"timestamp":"2018-11-19 15:07:00","price":21.1321,"volume":23,"bid":21.1218,"ask":21.1321}
{"timestamp":"2018-11-19 15:07:15","price":21.138,"volume":1825,"bid":21.138,"ask":21.1486}
{"timestamp":"2018-11-19 15:08:24","price":21.0884,"volume":23,"bid":21.0782,"ask":21.0976}
{"timestamp":"2018-11-19 15:08:41","price":21.0785,"volume":1126,"bid":21.0679,"ask":21.0785}
{"timestamp":"2018-11-19 15:08:54","price":21.0904,"volume":1,"bid":21.0805,"ask":21.1001}
{"timestamp":"2018-11-19 15:09:03","price":21.0774,"volume":23,"bid":21.0669,"ask":21.0871}
{"timestamp":"2018-11-19 15:10:24","price":21.0918,"volume":1,"bid":21.0918,"ask":21.1017}
{"timestamp":"2018-11-19 15:10:53","price":21.1628,"volume":2,"bid":21.1523,"ask":21.1628}
{"timestamp":"2018-11-19 15:11:47","price":21.1732,"volume":16,"bid":21.1638,"ask":21.1836}
{"timestamp":"2018-11-19 15:13:23","price":21.1551,"volume":63,"bid":21.1454,"ask":21.1551}
{"timestamp":"2018-11-19 15:13:26","price":21.2223,"volume":7,"bid":21.2123,"ask":21.2315}
{"timestamp":"2018-11-19 15:13:42","price":21.1189,"volume":643,"bid":21.1088,"ask":21.1286}
{"timestamp":"2018-11-19 15:14:28","price":21.0991,"volume":548,"bid":21.0897,"ask":21.0991}
{"timestamp":"2018-11-19 15:14:31","price":21.2264,"volume":5,"bid":21.2264,"ask":21.2369}
{"timestamp":"2018-11-19 15:15:08","price":21.2071,"volume":722,"bid":21.2071,"ask":21.2168}
{"timestamp":"2018-11-19 15:16:30","price":21.1231,"volume":2,"bid":21.1231,"ask":21.1333}
{"timestamp":"2018-11-19 15:16:56","price":21.1566,"volume":37,"bid":21.1472,"ask":21.1566}
{"timestamp":"2018-11-19 15:17:50","price":21.1348,"volume":164,"bid":21.1252,"ask":21.1441}
{"timestamp":"2018-11-19 15:18:18","price":21.0643,"volume":186,"bid":21.0539,"ask":21.0643}
{"timestamp":"2018-11-19 15:19:13","price":21.0641,"volume":82,"bid":21.0547,"ask":21.0745}
{"timestamp":"2018-11-19 15:19:46","price":21.1411,"volume":837,"bid":21.1311,"ask":21.1506}
{"timestamp":"2018-11-19 15:22:35","price":21.1373,"volume":18,"bid":21.1269,"ask":21.1476}
{"timestamp":"2018-11-19 15:23:12","price":21.1396,"volume":17,"bid":21.13,"ask":21.1499}
{"timestamp":"2018-11-19 15:23:13","price":21.0714,"volume":646,"bid":21.0617,"ask":21.0714}
{"timestamp":"2018-11-19 15:23:41","price":21.1422,"volume":683,"bid":21.1327,"ask":21.1422}
{"timestamp":"2018-11-19 15:23:53","price":21.131,"volume":656,"bid":21.1204,"ask":21.1403}
{"timestamp":"2018-11-19 15:26:27","price":21.1587,"volume":15,"bid":21.1502,"ask":21.1587}
{"timestamp":"2018-11-19 15:26:29","price":21.1416,"volume":1,"bid":21.1416,"ask":21.1511}
{"timestamp":"2018-11-19 15:26:32","price":21.1742,"volume":17,"bid":21.1637,"ask":21.1848}
{"timestamp":"2018-11-19 15:27:41","price":21.182,"volume":1,"bid":21.182,"ask":21.192}
{"timestamp":"2018-11-19 15:28:21","price":21.1986,"volume":2,"bid":21.1888,"ask":21.2082}
{"timestamp":"2018-11-19 15:30:17","price":21.0839,"volume":594,"bid":21.0741,"ask":21.0839}
{"timestamp":"2018-11-19 15:32:10","price":21.2464,"volume":10,"bid":21.2369,"ask":21.2464}
{"timestamp":"2018-11-19 15:32:43","price":21.1822,"volume":8,"bid":21.1708,"ask":21.1929}
{"timestamp":"2018-11-19 15:32:44","price":21.224,"volume":37,"bid":21.2139,"ask":21.224}
{"timestamp":"2018-11-19 15:33:19","price":21.213,"volume":7,"bid":21.213,"ask":21.223}
{"timestamp":"2018-11-19 15:33:29","price":21.1498,"volume":14,"bid":21.1396,"ask":21.1595}
{"timestamp":"2018-11-19 15:33:48","price":21.1499,"volume":1,"bid":21.1398,"ask":21.1499}
{"timestamp":"2018-11-19 15:34:30","price":21.2361,"volume":370,"bid":21.2265,"ask":21.2361}
{"timestamp":"2018-11-19 15:34:30","price":21.1552,"volume":486,"bid":21.1456,"ask":21.1652}
{"timestamp":"2018-11-19 15:39:30","price":21.1428,"volume":656,"bid":21.1321,"ask":21.1529}
{"timestamp":"2018-11-19 15:40:44","price":21.1715,"volume":502,"bid":21.1615,"ask":21.1822}
{"timestamp":"2018-11-19 15:40:59","price":21.1202,"volume":81,"bid":21.1103,"ask":21.1294}
{"timestamp":"2018-11-19 15:44:55","price":21.136,"volume":157,"bid":21.1258,"ask":21.1453}
{"timestamp":"2018-11-19 15:45:49","price":21.0942,"volume":656,"bid":21.0942,"ask":21.1038}
{"timestamp":"2018-11-19 15:46:03","price":21.1259,"volume":65,"bid":21.1259,"ask":21.1356}
{"timestamp":"2018-11-19 15:47:21","price":21.1449,"volume":23,"bid":21.1352,"ask":21.1549}
{"timestamp":"2018-11-19 15:50:09","price":21.1667,"volume":558,"bid":21.1567,"ask":21.1771}
{"timestamp":"2018-11-19 15:50:25","price":21.0817,"volume":1,"bid":21.0722,"ask":21.0914}
{"timestamp":"2018-11-19 15:52:16","price":21.0169,"volume":3,"bid":21.007,"ask":21.026}
{"timestamp":"2018-11-19 15:52:57","price":21.1047,"volume":81,"bid":21.0943,"ask":21.1147}
{"timestamp":"2018-11-19 15:55:15","price":21.1691,"volume":64,"bid":21.1588,"ask":21.1691}
{"timestamp":"2018-11-19 15:58:52","price":21.1433,"volume":1,"bid":21.1328,"ask":21.1433}
{"timestamp":"2018-11-19 15:59:15","price":21.1224,"volume":4,"bid":21.1125,"ask":21.1224}
{"timestamp":"2018-11-19 16:00:20","price":21.0999,"volume":1,"bid":21.0898,"ask":21.1094}
{"timestamp":"2018-11-19 16:01:26","price":21.1833,"volume":46,"bid":21.1731,"ask":21.1929}
{"timestamp":"2018-11-19 16:01:35","price":21.1757,"volume":656,"bid":21.1657,"ask":21.1757}
{"timestamp":"2018-11-19 16:01:36","price":21.112,"volume":4,"bid":21.1017,"ask":21.122}
{"timestamp":"2018-11-19 16:01:44","price":21.1706,"volume":656,"bid":21.1611,"ask":21.1706}
{"timestamp":"2018-11-19 16:04:41","price":21.1402,"volume":19,"bid":21.1296,"ask":21.1402}
{"timestamp":"2018-11-19 16:07:58","price":21.1318,"volume":31,"bid":21.1225,"ask":21.1318}
{"timestamp":"2018-11-19 16:09:40","price":21.1571,"volume":1,"bid":21.1462,"ask":21.1675}
{"timestamp":"2018-11-19 16:10:37","price":21.1476,"volume":163,"bid":21.1369,"ask":21.1564}
{"timestamp":"2018-11-19 16:11:05","price":21.1587,"volume":99,"bid":21.149,"ask":21.1587}
{"timestamp":"2018-11-19 16:15:02","price":21.2417,"volume":43,"bid":21.2316,"ask":21.2417}
{"timestamp":"2018-11-19 16:15:12","price":21.1204,"volume":2,"bid":21.1101,"ask":21.1306}
{"timestamp":"2018-11-19 16:15:14","price":21.1839,"volume":1,"bid":21.1735,"ask":21.1839}
{"timestamp":"2018-11-19 16:17:57","price":21.1739,"volume":608,"bid":21.164,"ask":21.1739}
{"timestamp":"2018-11-19 16:18:49","price":21.1299,"volume":1,"bid":21.1194,"ask":21.1398}
{"timestamp":"2018-11-19 16:19:47","price":21.162,"volume":29,"bid":21.162,"ask":21.1719}
{"timestamp":"2018-11-19 16:19:47","price":21.1464,"volume":459,"bid":21.1367,"ask":21.1564}
{"timestamp":"2018-11-19 16:24:18","price":21.1783,"volume":656,"bid":21.1681,"ask":21.1872}
{"timestamp":"2018-11-19 16:24:34","price":21.1734,"volume":1,"bid":21.1734,"ask":21.183}
{"timestamp":"2018-11-19 16:25:34","price":21.1724,"volume":1,"bid":21.1625,"ask":21.1834}
{"timestamp":"2018-11-19 16:25:44","price":21.1854,"volume":14,"bid":21.1746,"ask":21.1949}
{"timestamp":"2018-11-19 16:25:44","price":21.2055,"volume":8,"bid":21.1953,"ask":21.2154}
{"timestamp":"2018-11-19 16:25:59","price":21.1904,"volume":1,"bid":21.1808,"ask":21.2006}
{"timestamp":"2018-11-19 16:26:09","price":21.1898,"volume":1,"bid":21.1793,"ask":21.1995}
{"timestamp":"2018-11-19 16:28:34","price":21.0977,"volume":5,"bid":21.0878,"ask":21.1072}
{"timestamp":"2018-11-19 16:30:59","price":21.1655,"volume":164,"bid":21.1559,"ask":21.175}
{"timestamp":"2018-11-19 16:32:18","price":21.1352,"volume":63,"bid":21.1246,"ask":21.1453}
{"timestamp":"2018-11-19 16:35:17","price":21.1639,"volume":644,"bid":21.1536,"ask":21.1639}
{"timestamp":"2018-11-19 16:35:34","price":21.1857,"volume":1,"bid":21.1754,"ask":21.1956}
{"timestamp":"2018-11-19 16:38:08","price":21.1719,"volume":1,"bid":21.1624,"ask":21.1821}
{"timestamp":"2018-11-19 16:38:49","price":21.1086,"volume":24,"bid":21.1,"ask":21.1086}
{"timestamp":"2018-11-19 16:39:52","price":21.1338,"volume":3,"bid":21.1244,"ask":21.1338}
{"timestamp":"2018-11-19 16:40:05","price":21.0876,"volume":15,"bid":21.0781,"ask":21.0972}
{"timestamp":"2018-11-19 16:41:45","price":21.1463,"volume":1313,"bid":21.137,"ask":21.1569}
{"timestamp":"2018-11-19 16:41:57","price":21.1272,"volume":128,"bid":21.1162,"ask":21.137}
{"timestamp":"2018-11-19 16:46:22","price":21.0872,"volume":1,"bid":21.078,"ask":21.0872}
{"timestamp":"2018-11-19 16:49:39","price":21.0964,"volume":3,"bid":21.0863,"ask":21.106}
{"timestamp":"2018-11-19 16:50:01","price":21.1692,"volume":1,"bid":21.1598,"ask":21.1785}
{"timestamp":"2018-11-19 16:52:43","price":21.0998,"volume":39,"bid":21.0902,"ask":21.0998}
{"timestamp":"2018-11-19 16:55:56","price":21.0758,"volume":29,"bid":21.0661,"ask":21.0849}
{"timestamp":"2018-11-19 16:56:07","price":21.1225,"volume":1,"bid":21.1131,"ask":21.1225}
{"timestamp":"2018-11-19 16:57:16","price":21.0444,"volume":1,"bid":21.0444,"ask":21.0538}
{"timestamp":"2018-11-19 16:57:25","price":21.0178,"volume":2,"bid":21.0072,"ask":21.0286}
{"timestamp":"2018-11-19 16:58:04","price":21.091,"volume":4,"bid":21.091,"ask":21.1002}
{"timestamp":"2018-11-19 17:00:09","price":21.0756,"volume":71,"bid":21.0647,"ask":21.0756}
{"timestamp":"2018-11-19 17:01:20","price":21.0784,"volume":45,"bid":21.0686,"ask":21.088}
{"timestamp":"2018-11-19 17:01:31","price":21.0325,"volume":124,"bid":21.0219,"ask":21.0425}
{"timestamp":"2018-11-19 17:03:08","price":21.0692,"volume":28,"bid":21.0595,"ask":21.0692}
{"timestamp":"2018-11-19 17:04:25","price":21.0625,"volume":2,"bid":21.0522,"ask":21.0625}
{"timestamp":"2018-11-19 17:07:10","price":20.9992,"volume":1,"bid":20.9882,"ask":21.0088}
{"timestamp":"2018-11-19 17:08:13","price":20.9823,"volume":7,"bid":20.9729,"ask":20.9914}
{"timestamp":"2018-11-19 17:08:14","price":21.0174,"volume":263,"bid":21.0174,"ask":21.027}
{"timestamp":"2018-11-19 17:08:57","price":20.9308,"volume":656,"bid":20.9212,"ask":20.9402}
{"timestamp":"2018-11-19 17:09:02","price":20.9914,"volume":377,"bid":20.9817,"ask":20.9914}
{"timestamp":"2018-11-19 17:09:09","price":20.947,"volume":481,"bid":20.947,"ask":20.9568}
{"timestamp":"2018-11-19 17:09:19","price":20.874,"volume":12,"bid":20.8643,"ask":20.8848}
{"timestamp":"2018-11-19 17:09:20","price":20.8833,"volume":14,"bid":20.8737,"ask":20.8922}
{"timestamp":"2018-11-19 17:09:25","price":20.8945,"volume":4,"bid":20.8833,"ask":20.9052}
{"timestamp":"2018-11-19 17:09:29","price":20.9633,"volume":202,"bid":20.953,"ask":20.9734}
{"timestamp":"2018-11-19 17:09:32","price":20.8781,"volume":134,"bid":20.8684,"ask":20.8877}
{"timestamp":"2018-11-19 17:09:33","price":20.8689,"volume":135,"bid":20.859,"ask":20.8784}
{"timestamp":"2018-11-19 17:09:34","price":20.8464,"volume":4,"bid":20.8464,"ask":20.8556}
{"timestamp":"2018-11-19 17:09:39","price":20.9029,"volume":26,"bid":20.8935,"ask":20.9029}
{"timestamp":"2018-11-19 17:09:41","price":20.9321,"volume":3,"bid":20.9218,"ask":20.9426}
{"timestamp":"2018-11-19 17:09:46","price":20.9098,"volume":3,"bid":20.8998,"ask":20.9098}
{"timestamp":"2018-11-19 17:09:54","price":21,"volume":256,"bid":20.9893,"ask":21}
{"timestamp":"2018-11-19 17:09:55","price":21.0091,"volume":132,"bid":20.9998,"ask":21.0183}
{"timestamp":"2018-11-19 17:09:56","price":21.0188,"volume":13,"bid":21.0188,"ask":21.0292}
{"timestamp":"2018-11-19 17:09:57","price":21.0404,"volume":263,"bid":21.0303,"ask":21.0499}
{"timestamp":"2018-11-19 17:10:19","price":20.9248,"volume":82,"bid":20.9142,"ask":20.9346}
{"timestamp":"2018-11-19 17:10:34","price":21.0253,"volume":24,"bid":21.0154,"ask":21.0253}
{"timestamp":"2018-11-19 17:11:54","price":20.9703,"volume":1,"bid":20.9599,"ask":20.9703}
{"timestamp":"2018-11-19 17:12:37","price":20.914,"volume":401,"bid":20.9039,"ask":20.924}
{"timestamp":"2018-11-19 17:12:44","price":20.9364,"volume":257,"bid":20.9258,"ask":20.9456}
{"timestamp":"2018-11-19 17:12:54","price":20.9853,"volume":1,"bid":20.9853,"ask":20.9954}
{"timestamp":"2018-11-19 17:12:59","price":20.9218,"volume":24,"bid":20.9117,"ask":20.9218}
{"timestamp":"2018-11-19 17:13:17","price":20.9383,"volume":263,"bid":20.9383,"ask":20.948}
{"timestamp":"2018-11-19 17:17:17","price":20.8993,"volume":1382,"bid":20.8886,"ask":20.8993}
{"timestamp":"2018-11-19 17:17:48","price":20.978,"volume":9,"bid":20.9673,"ask":20.9885}
{"timestamp":"2018-11-19 17:21:22","price":21.0025,"volume":2585,"bid":20.9927,"ask":21.0125}
{"timestamp":"2018-11-19 17:22:15","price":20.8623,"volume":4,"bid":20.8531,"ask":20.8733}
{"timestamp":"2018-11-19 17:22:25","price":20.8352,"volume":328,"bid":20.8352,"ask":20.8451}
{"timestamp":"2018-11-19 17:22:30","price":20.7786,"volume":8,"bid":20.7786,"ask":20.7885}
{"timestamp":"2018-11-19 17:22:35","price":20.8246,"volume":131,"bid":20.8144,"ask":20.8246}
{"timestamp":"2018-11-19 17:22:44","price":20.7814,"volume":48,"bid":20.7814,"ask":20.7913}
{"timestamp":"2018-11-19 17:22:45","price":20.7943,"volume":4,"bid":20.7845,"ask":20.8033}
{"timestamp":"2018-11-19 17:22:50","price":20.8002,"volume":4,"bid":20.79,"ask":20.8097}
{"timestamp":"2018-11-19 17:22:58","price":20.8347,"volume":83,"bid":20.8347,"ask":20.8445}
{"timestamp":"2018-11-19 17:23:01","price":20.8013,"volume":693,"bid":20.7913,"ask":20.812}
{"timestamp":"2018-11-19 17:23:24","price":20.8485,"volume":85,"bid":20.8485,"ask":20.8592}
{"timestamp":"2018-11-19 17:24:00","price":20.8174,"volume":1,"bid":20.8069,"ask":20.8271}
{"timestamp":"2018-11-19 17:24:13","price":20.8177,"volume":170,"bid":20.8085,"ask":20.8177}
{"timestamp":"2018-11-19 17:24:59","price":20.8433,"volume":18,"bid":20.8433,"ask":20.8529}
{"timestamp":"2018-11-19 17:24:59","price":20.8993,"volume":4,"bid":20.8896,"ask":20.9075}
{"timestamp":"2018-11-19 17:25:15","price":20.8552,"volume":18,"bid":20.8446,"ask":20.8654}
{"timestamp":"2018-11-19 17:26:14","price":20.9032,"volume":1,"bid":20.8933,"ask":20.913}
{"timestamp":"2018-11-19 17:26:17","price":20.8352,"volume":2,"bid":20.8257,"ask":20.8459}
{"timestamp":"2018-11-19 17:28:09","price":20.8433,"volume":4,"bid":20.8332,"ask":20.8433}
{"timestamp":"2018-11-19 17:28:09","price":20.8475,"volume":175,"bid":20.8475,"ask":20.8573}
{"timestamp":"2018-11-19 17:28:24","price":20.8224,"volume":1,"bid":20.8128,"ask":20.8317}
{"timestamp":"2018-11-19 17:28:35","price":20.8598,"volume":5,"bid":20.8598,"ask":20.8697}
{"timestamp":"2018-11-19 17:29:15","price":20.8257,"volume":36,"bid":20.8151,"ask":20.8257}
{"timestamp":"2018-11-19 17:29:19","price":20.9093,"volume":1,"bid":20.9093,"ask":20.9188}
{"timestamp":"2018-11-19 17:29:36","price":20.8433,"volume":96,"bid":20.8328,"ask":20.8542}
{"timestamp":"2018-11-19 17:30:18","price":20.8504,"volume":1,"bid":20.8411,"ask":20.8504}
{"timestamp":"2018-11-19 17:31:59","price":20.8341,"volume":1,"bid":20.8249,"ask":20.8341}
{"timestamp":"2018-11-19 17:33:57","price":20.9639,"volume":230,"bid":20.9639,"ask":20.9736}
{"timestamp":"2018-11-19 17:33:58","price":20.9055,"volume":427,"bid":20.8953,"ask":20.9055}
{"timestamp":"2018-11-19 17:36:28","price":20.9037,"volume":1,"bid":20.8935,"ask":20.9037}
{"timestamp":"2018-11-19 17:36:45","price":20.9677,"volume":151,"bid":20.9581,"ask":20.9776}
{"timestamp":"2018-11-19 17:37:26","price":20.9044,"volume":2,"bid":20.8945,"ask":20.9141}
{"timestamp":"2018-11-19 17:37:28","price":20.9604,"volume":2,"bid":20.9506,"ask":20.9705}
{"timestamp":"2018-11-19 17:38:34","price":21.0209,"volume":5,"bid":21.0209,"ask":21.0308}
{"timestamp":"2018-11-19 17:40:59","price":20.9361,"volume":1,"bid":20.9257,"ask":20.9361}
{"timestamp":"2018-11-19 17:41:25","price":20.9607,"volume":23,"bid":20.9508,"ask":20.9705}
{"timestamp":"2018-11-19 17:42:24","price":20.9239,"volume":1,"bid":20.9138,"ask":20.9239}
{"timestamp":"2018-11-19 17:44:46","price":20.8234,"volume":6,"bid":20.8136,"ask":20.8328}
{"timestamp":"2018-11-19 17:45:46","price":20.8172,"volume":435,"bid":20.8172,"ask":20.827}
{"timestamp":"2018-11-19 17:46:37","price":20.8517,"volume":294,"bid":20.8416,"ask":20.8517}
{"timestamp":"2018-11-19 17:46:38","price":20.862,"volume":1369,"bid":20.862,"ask":20.8726}
{"timestamp":"2018-11-19 17:46:42","price":20.845,"volume":7,"bid":20.8349,"ask":20.8548}
{"timestamp":"2018-11-19 17:46:43","price":20.8566,"volume":131,"bid":20.8469,"ask":20.8566}
{"timestamp":"2018-11-19 17:51:47","price":20.9285,"volume":297,"bid":20.9185,"ask":20.9378}
{"timestamp":"2018-11-19 17:51:59","price":20.9088,"volume":37,"bid":20.8981,"ask":20.9194}
{"timestamp":"2018-11-19 17:54:32","price":20.9519,"volume":94,"bid":20.9415,"ask":20.9519}
{"timestamp":"2018-11-19 17:57:18","price":20.9701,"volume":14,"bid":20.9701,"ask":20.98}
{"timestamp":"2018-11-19 17:57:26","price":21.014,"volume":1,"bid":21.004,"ask":21.014}
{"timestamp":"2018-11-19 17:57:32","price":20.9292,"volume":14,"bid":20.9197,"ask":20.9292}
{"timestamp":"2018-11-19 17:58:30","price":20.9527,"volume":3,"bid":20.9428,"ask":20.9623}
{"timestamp":"2018-11-19 18:00:16","price":20.9164,"volume":2,"bid":20.9058,"ask":20.9271}
{"timestamp":"2018-11-19 18:00:36","price":21.0343,"volume":99,"bid":21.0238,"ask":21.0436}
{"timestamp":"2018-11-19 18:01:11","price":20.9438,"volume":68,"bid":20.9345,"ask":20.9542}
{"timestamp":"2018-11-19 18:04:13","price":20.8884,"volume":6,"bid":20.8791,"ask":20.8884}
{"timestamp":"2018-11-19 18:06:53","price":20.9557,"volume":897,"bid":20.9466,"ask":20.9557}
{"timestamp":"2018-11-19 18:09:54","price":20.8824,"volume":1,"bid":20.8738,"ask":20.8928}
{"timestamp":"2018-11-19 18:11:26","price":20.8905,"volume":27,"bid":20.8801,"ask":20.8905}
{"timestamp":"2018-11-19 18:12:22","price":20.9622,"volume":1,"bid":20.9525,"ask":20.9622}
{"timestamp":"2018-11-19 18:12:33","price":20.9594,"volume":4,"bid":20.949,"ask":20.9594}
{"timestamp":"2018-11-19 18:14:50","price":20.9027,"volume":321,"bid":20.8923,"ask":20.9027}
{"timestamp":"2018-11-19 18:14:50","price":20.8726,"volume":1310,"bid":20.8629,"ask":20.8726}
{"timestamp":"2018-11-19 18:15:30","price":21.0081,"volume":130,"bid":20.9977,"ask":21.0174}
{"timestamp":"2018-11-19 18:15:48","price":21.0216,"volume":13,"bid":21.0116,"ask":21.0317}
{"timestamp":"2018-11-19 18:17:38","price":21,"volume":52,"bid":20.9901,"ask":21}
{"timestamp":"2018-11-19 18:17:39","price":20.9621,"volume":7,"bid":20.9525,"ask":20.9715}
{"timestamp":"2018-11-19 18:18:05","price":20.991,"volume":625,"bid":20.9808,"ask":21.0003}
{"timestamp":"2018-11-19 18:18:45","price":20.9997,"volume":10,"bid":20.9896,"ask":21.0102}
{"timestamp":"2018-11-19 18:21:44","price":20.9146,"volume":1,"bid":20.9044,"ask":20.924}
{"timestamp":"2018-11-19 18:24:29","price":20.9684,"volume":8,"bid":20.9581,"ask":20.9778}
{"timestamp":"2018-11-19 18:25:14","price":20.8659,"volume":656,"bid":20.8659,"ask":20.8765}
{"timestamp":"2018-11-19 18:25:54","price":20.9331,"volume":30,"bid":20.9233,"ask":20.9331}
{"timestamp":"2018-11-19 18:25:55","price":20.9133,"volume":182,"bid":20.9037,"ask":20.9249}
{"timestamp":"2018-11-19 18:26:16","price":20.9044,"volume":187,"bid":20.8941,"ask":20.914}
{"timestamp":"2018-11-19 18:27:48","price":20.9318,"volume":5,"bid":20.9216,"ask":20.9414}
{"timestamp":"2018-11-19 18:30:13","price":20.9236,"volume":1,"bid":20.9134,"ask":20.9236}
{"timestamp":"2018-11-19 18:30:47","price":20.929,"volume":15,"bid":20.9187,"ask":20.9389}
{"timestamp":"2018-11-19 18:30:54","price":20.9524,"volume":1,"bid":20.9422,"ask":20.9623}
{"timestamp":"2018-11-19 18:34:46","price":21.0039,"volume":25,"bid":20.9943,"ask":21.0039}
{"timestamp":"2018-11-19 18:35:45","price":21.021,"volume":327,"bid":21.021,"ask":21.0321}
{"timestamp":"2018-11-19 18:37:00","price":20.9396,"volume":45,"bid":20.9295,"ask":20.9396}
{"timestamp":"2018-11-19 18:37:21","price":20.9361,"volume":190,"bid":20.9361,"ask":20.9461}
{"timestamp":"2018-11-19 18:40:08","price":20.9718,"volume":137,"bid":20.9623,"ask":20.9822}
{"timestamp":"2018-11-19 18:40:36","price":21.015,"volume":11,"bid":21.015,"ask":21.0248}
{"timestamp":"2018-11-19 18:41:48","price":20.9295,"volume":27,"bid":20.919,"ask":20.9385}
{"timestamp":"2018-11-19 18:41:55","price":20.9484,"volume":102,"bid":20.9382,"ask":20.9587}
{"timestamp":"2018-11-19 18:42:02","price":20.9907,"volume":20,"bid":20.9803,"ask":21}
{"timestamp":"2018-11-19 18:43:27","price":21.0107,"volume":57,"bid":21.0002,"ask":21.0107}
{"timestamp":"2018-11-19 18:49:10","price":21.0844,"volume":11,"bid":21.0844,"ask":21.0953}
{"timestamp":"2018-11-19 18:49:55","price":21.0969,"volume":35,"bid":21.0969,"ask":21.1074}
{"timestamp":"2018-11-19 18:49:57","price":21.0256,"volume":38,"bid":21.0156,"ask":21.0256}
{"timestamp":"2018-11-19 18:50:11","price":21.0612,"volume":5,"bid":21.0508,"ask":21.0705}
{"timestamp":"2018-11-19 18:51:26","price":21.0572,"volume":95,"bid":21.0466,"ask":21.0572}
{"timestamp":"2018-11-19 18:53:02","price":21.1289,"volume":33,"bid":21.1191,"ask":21.1394}
{"timestamp":"2018-11-19 18:53:18","price":21.0619,"volume":3,"bid":21.0515,"ask":21.0727}
{"timestamp":"2018-11-19 18:54:23","price":21.0638,"volume":1,"bid":21.0638,"ask":21.0737}
{"timestamp":"2018-11-19 18:54:38","price":21.079,"volume":1,"bid":21.079,"ask":21.0894}
{"timestamp":"2018-11-19 18:55:34","price":21.0432,"volume":1,"bid":21.0334,"ask":21.0432}
{"timestamp":"2018-11-19 18:56:09","price":21.0437,"volume":1,"bid":21.0341,"ask":21.0527}
{"timestamp":"2018-11-19 18:57:54","price":21.1042,"volume":489,"bid":21.0941,"ask":21.1042}
{"timestamp":"2018-11-19 18:58:03","price":21.0755,"volume":1,"bid":21.0665,"ask":21.0859}
{"timestamp":"2018-11-19 19:00:38","price":20.9863,"volume":4,"bid":20.9773,"ask":20.9969}
{"timestamp":"2018-11-19 19:06:15","price":21.0481,"volume":30,"bid":21.0481,"ask":21.0576}
{"timestamp":"2018-11-19 19:08:22","price":21.0224,"volume":227,"bid":21.0118,"ask":21.0224}
{"timestamp":"2018-11-19 19:08:32","price":20.9814,"volume":611,"bid":20.9814,"ask":20.9918}
{"timestamp":"2018-11-19 19:08:56","price":20.968,"volume":127,"bid":20.9582,"ask":20.9774}
{"timestamp":"2018-11-19 19:09:55","price":20.9666,"volume":3,"bid":20.9569,"ask":20.9764}
{"timestamp":"2018-11-19 19:10:04","price":21.0189,"volume":1,"bid":21.0096,"ask":21.0286}
{"timestamp":"2018-11-19 19:10:04","price":20.9763,"volume":87,"bid":20.9653,"ask":20.9856}
{"timestamp":"2018-11-19 19:14:03","price":20.9096,"volume":7,"bid":20.8996,"ask":20.9187}
{"timestamp":"2018-11-19 19:15:34","price":20.9407,"volume":1,"bid":20.9407,"ask":20.951}
{"timestamp":"2018-11-19 19:16:49","price":20.9131,"volume":27,"bid":20.9027,"ask":20.9131}
{"timestamp":"2018-11-19 19:16:54","price":20.951,"volume":7,"bid":20.9418,"ask":20.9606}
{"timestamp":"2018-11-19 19:19:22","price":20.9707,"volume":164,"bid":20.9606,"ask":20.9707}
{"timestamp":"2018-11-19 19:23:43","price":20.9921,"volume":1,"bid":20.982,"ask":20.9921}
{"timestamp":"2018-11-19 19:24:51","price":20.9644,"volume":7,"bid":20.9541,"ask":20.9743}
{"timestamp":"2018-11-19 19:26:39","price":21.024,"volume":1,"bid":21.0137,"ask":21.0341}
{"timestamp":"2018-11-19 19:26:39","price":20.9916,"volume":1,"bid":20.9813,"ask":21.0014}
{"timestamp":"2018-11-19 19:27:13","price":21.05,"volume":92,"bid":21.04,"ask":21.05}
{"timestamp":"2018-11-19 19:28:50","price":21.039,"volume":14,"bid":21.0282,"ask":21.0494}
{"timestamp":"2018-11-19 19:29:08","price":21.0047,"volume":3,"bid":21.0047,"ask":21.0139}
{"timestamp":"2018-11-19 19:35:12","price":20.9326,"volume":4,"bid":20.9225,"ask":20.9432}
{"timestamp":"2018-11-19 19:35:48","price":21.0497,"volume":3,"bid":21.0497,"ask":21.0594}
{"timestamp":"2018-11-19 19:37:40","price":21.019,"volume":16,"bid":21.0092,"ask":21.0292}
{"timestamp":"2018-11-19 19:42:43","price":20.9456,"volume":3,"bid":20.9353,"ask":20.9548}
{"timestamp":"2018-11-19 19:42:49","price":21.051,"volume":1,"bid":21.051,"ask":21.0615}
{"timestamp":"2018-11-19 19:43:42","price":20.9494,"volume":33,"bid":20.9494,"ask":20.9598}
{"timestamp":"2018-11-19 19:43:55","price":21.008,"volume":1,"bid":20.9981,"ask":21.0178}
{"timestamp":"2018-11-19 19:44:14","price":20.9998,"volume":1,"bid":20.9998,"ask":21.0097}
{"timestamp":"2018-11-19 19:44:49","price":20.9547,"volume":1,"bid":20.9456,"ask":20.9644}
{"timestamp":"2018-11-19 19:45:14","price":20.9686,"volume":1,"bid":20.9591,"ask":20.9782}
{"timestamp":"2018-11-19 19:48:06","price":20.9997,"volume":30,"bid":20.9895,"ask":21.0092}
{"timestamp":"2018-11-19 19:48:09","price":20.9602,"volume":1,"bid":20.9503,"ask":20.9696}
{"timestamp":"2018-11-19 19:48:44","price":20.9757,"volume":17,"bid":20.9757,"ask":20.9854}
{"timestamp":"2018-11-19 19:50:57","price":21.0079,"volume":92,"bid":20.9983,"ask":21.0186}
{"timestamp":"2018-11-19 19:54:35","price":21.0559,"volume":1,"bid":21.0459,"ask":21.0667}
{"timestamp":"2018-11-19 19:55:46","price":20.9973,"volume":656,"bid":20.9873,"ask":21.0069}
{"timestamp":"2018-11-19 19:56:27","price":20.9577,"volume":2,"bid":20.9473,"ask":20.9677}
{"timestamp":"2018-11-19 19:58:21","price":20.9681,"volume":65,"bid":20.9582,"ask":20.9681}
{"timestamp":"2018-11-19 20:00:40","price":21.0566,"volume":1,"bid":21.0466,"ask":21.0566}
{"timestamp":"2018-11-19 20:02:03","price":21.0252,"volume":27,"bid":21.0147,"ask":21.0345}
{"timestamp":"2018-11-19 20:02:54","price":20.9755,"volume":3,"bid":20.9655,"ask":20.9862}
{"timestamp":"2018-11-19 20:04:26","price":20.9488,"volume":2,"bid":20.938,"ask":20.9488}
{"timestamp":"2018-11-19 20:05:39","price":21.0524,"volume":149,"bid":21.0429,"ask":21.0621}
{"timestamp":"2018-11-19 20:07:46","price":20.9352,"volume":40,"bid":20.9244,"ask":20.9352}
{"timestamp":"2018-11-19 20:10:27","price":21.0737,"volume":5,"bid":21.0643,"ask":21.0829}
{"timestamp":"2018-11-19 20:10:27","price":21.0455,"volume":2,"bid":21.0356,"ask":21.0549}
{"timestamp":"2018-11-19 20:10:28","price":21.0271,"volume":3,"bid":21.0271,"ask":21.0379}
{"timestamp":"2018-11-19 20:11:59","price":21.0309,"volume":1,"bid":21.0202,"ask":21.0309}
{"timestamp":"2018-11-19 20:12:01","price":21.0343,"volume":14,"bid":21.0244,"ask":21.0443}
{"timestamp":"2018-11-19 20:12:14","price":21.0262,"volume":1,"bid":21.0157,"ask":21.0262}
{"timestamp":"2018-11-19 20:14:28","price":21.0203,"volume":1,"bid":21.0108,"ask":21.0291}
{"timestamp":"2018-11-19 20:15:00","price":21.0092,"volume":6,"bid":20.9992,"ask":21.02}
{"timestamp":"2018-11-19 20:15:31","price":21.1261,"volume":33,"bid":21.1154,"ask":21.1261}
{"timestamp":"2018-11-19 20:16:30","price":21.1548,"volume":22,"bid":21.1448,"ask":21.1548}
{"timestamp":"2018-11-19 20:16:49","price":21.0948,"volume":348,"bid":21.0839,"ask":21.1056}
{"timestamp":"2018-11-19 20:17:00","price":21.1678,"volume":4,"bid":21.1572,"ask":21.1778}
{"timestamp":"2018-11-19 20:18:26","price":21.1818,"volume":64,"bid":21.1715,"ask":21.1919}
{"timestamp":"2018-11-19 20:24:59","price":21.0908,"volume":1,"bid":21.08,"ask":21.101}
{"timestamp":"2018-11-19 20:25:47","price":21.0309,"volume":984,"bid":21.0309,"ask":21.0411}
{"timestamp":"2018-11-19 20:25:48","price":21.115,"volume":4,"bid":21.1046,"ask":21.1239}
{"timestamp":"2018-11-19 20:27:24","price":21.0543,"volume":1,"bid":21.0439,"ask":21.0635}
{"timestamp":"2018-11-19 20:32:19","price":21.0479,"volume":1,"bid":21.0382,"ask":21.0479}
{"timestamp":"2018-11-19 20:33:42","price":21.0298,"volume":2,"bid":21.0194,"ask":21.04}
{"timestamp":"2018-11-19 20:36:41","price":21.1121,"volume":355,"bid":21.1022,"ask":21.1121}
{"timestamp":"2018-11-19 20:41:20","price":21.0583,"volume":17,"bid":21.0484,"ask":21.067}
{"timestamp":"2018-11-19 20:41:59","price":21.0923,"volume":36,"bid":21.0923,"ask":21.1027}
{"timestamp":"2018-11-19 20:43:55","price":21.059,"volume":215,"bid":21.0499,"ask":21.0688}
{"timestamp":"2018-11-19 20:45:01","price":21.1108,"volume":935,"bid":21.1009,"ask":21.1108}
{"timestamp":"2018-11-19 20:45:54","price":21.0901,"volume":33,"bid":21.0798,"ask":21.0997}
{"timestamp":"2018-11-19 20:46:39","price":21.0475,"volume":1,"bid":21.0371,"ask":21.0577}
{"timestamp":"2018-11-19 20:47:05","price":21.1172,"volume":4,"bid":21.1066,"ask":21.1172}
{"timestamp":"2018-11-19 20:49:59","price":21.0612,"volume":1,"bid":21.0516,"ask":21.071}
{"timestamp":"2018-11-19 20:50:13","price":20.9712,"volume":1049,"bid":20.9621,"ask":20.9806}
{"timestamp":"2018-11-19 20:50:15","price":21.013,"volume":9,"bid":21.0027,"ask":21.023}
{"timestamp":"2018-11-19 20:50:48","price":21.0559,"volume":12,"bid":21.0455,"ask":21.0559}
{"timestamp":"2018-11-19 20:51:42","price":21.0385,"volume":2,"bid":21.0288,"ask":21.0491}
{"timestamp":"2018-11-19 20:52:30","price":21.0269,"volume":1,"bid":21.0174,"ask":21.0269}
{"timestamp":"2018-11-19 20:56:10","price":20.9728,"volume":1,"bid":20.9621,"ask":20.9728}
{"timestamp":"2018-11-19 20:56:16","price":21.0318,"volume":7,"bid":21.022,"ask":21.0419}
{"timestamp":"2018-11-19 20:58:01","price":21.0448,"volume":1,"bid":21.0345,"ask":21.0552}
{"timestamp":"2018-11-19 21:01:24","price":20.9793,"volume":3,"bid":20.9684,"ask":20.9895}
{"timestamp":"2018-11-19 21:01:59","price":21.0017,"volume":33,"bid":20.9921,"ask":21.0017}
{"timestamp":"2018-11-19 21:05:08","price":20.9533,"volume":25,"bid":20.9435,"ask":20.9533}
{"timestamp":"2018-11-19 21:05:14","price":21.0159,"volume":23,"bid":21.0064,"ask":21.0159}
{"timestamp":"2018-11-19 21:05:35","price":21.0571,"volume":27,"bid":21.0472,"ask":21.0667}
{"timestamp":"2018-11-19 21:05:51","price":21.0313,"volume":23,"bid":21.0211,"ask":21.0407}
{"timestamp":"2018-11-19 21:06:24","price":21.0321,"volume":1,"bid":21.0219,"ask":21.0426}
{"timestamp":"2018-11-19 21:06:33","price":21.022,"volume":23,"bid":21.0124,"ask":21.0317}
{"timestamp":"2018-11-19 21:07:00","price":21.0591,"volume":1,"bid":21.0488,"ask":21.0591}
{"timestamp":"2018-11-19 21:07:31","price":21.0645,"volume":23,"bid":21.0645,"ask":21.0742}
{"timestamp":"2018-11-19 21:09:04","price":21.0474,"volume":23,"bid":21.0374,"ask":21.0567}
{"timestamp":"2018-11-19 21:11:01","price":21.0611,"volume":2,"bid":21.0502,"ask":21.0715}
{"timestamp":"2018-11-19 21:17:00","price":20.9246,"volume":162,"bid":20.9246,"ask":20.9339}
{"timestamp":"2018-11-19 21:17:53","price":20.9722,"volume":214,"bid":20.9618,"ask":20.9722}
{"timestamp":"2018-11-19 21:18:02","price":21.0548,"volume":1,"bid":21.0445,"ask":21.0659}
{"timestamp":"2018-11-19 21:20:00","price":20.9832,"volume":500,"bid":20.9725,"ask":20.9935}
{"timestamp":"2018-11-19 21:24:04","price":21.0066,"volume":1,"bid":21.0066,"ask":21.0166}
{"timestamp":"2018-11-19 21:25:32","price":20.9739,"volume":1,"bid":20.9739,"ask":20.9845}
{"timestamp":"2018-11-19 21:25:35","price":20.9774,"volume":7,"bid":20.9672,"ask":20.9774}
{"timestamp":"2018-11-19 21:25:46","price":21.0203,"volume":1,"bid":21.0108,"ask":21.0303}
{"timestamp":"2018-11-19 21:25:59","price":20.996,"volume":1,"bid":20.9857,"ask":20.996}
{"timestamp":"2018-11-19 21:34:00","price":21.0021,"volume":23,"bid":20.993,"ask":21.0127}
{"timestamp":"2018-11-19 21:35:43","price":20.9048,"volume":1,"bid":20.8946,"ask":20.9048}
{"timestamp":"2018-11-19 21:36:32","price":21.0145,"volume":25,"bid":21.0044,"ask":21.0237}
{"timestamp":"2018-11-19 21:38:39","price":20.9669,"volume":35,"bid":20.9557,"ask":20.9769}
{"timestamp":"2018-11-19 21:38:42","price":20.9584,"volume":39,"bid":20.9488,"ask":20.9684}
{"timestamp":"2018-11-19 21:44:42","price":21.0475,"volume":16,"bid":21.0376,"ask":21.0475}
{"timestamp":"2018-11-19 21:45:24","price":21.0837,"volume":1,"bid":21.0837,"ask":21.0944}
{"timestamp":"2018-11-19 21:46:31","price":21.1102,"volume":16,"bid":21.1004,"ask":21.1102}
{"timestamp":"2018-11-19 21:47:58","price":21.0173,"volume":37,"bid":21.0068,"ask":21.0271}
{"timestamp":"2018-11-19 21:50:29","price":21.1309,"volume":12,"bid":21.1209,"ask":21.1408}
{"timestamp":"2018-11-19 21:50:31","price":21.1113,"volume":1,"bid":21.1009,"ask":21.1113}
{"timestamp":"2018-11-19 21:50:36","price":21.0601,"volume":7,"bid":21.0601,"ask":21.0702}
{"timestamp":"2018-11-19 21:50:41","price":21.0996,"volume":21,"bid":21.09,"ask":21.1094}
{"timestamp":"2018-11-19 21:51:11","price":21.0311,"volume":586,"bid":21.0311,"ask":21.0409}
{"timestamp":"2018-11-19 21:53:14","price":21.1093,"volume":14,"bid":21.0988,"ask":21.1193}
{"timestamp":"2018-11-19 21:54:43","price":21.071,"volume":12,"bid":21.0603,"ask":21.0799}
{"timestamp":"2018-11-19 22:01:29","price":21.0067,"volume":1,"bid":20.9965,"ask":21.0176}
{"timestamp":"2018-11-19 22:06:31","price":21.0803,"volume":5,"bid":21.07,"ask":21.0903}
{"timestamp":"2018-11-19 22:09:04","price":20.9953,"volume":1,"bid":20.9953,"ask":21.0055}
{"timestamp":"2018-11-19 22:11:39","price":21.0175,"volume":5,"bid":21.0079,"ask":21.0175}
{"timestamp":"2018-11-19 22:11:48","price":21.0019,"volume":75,"bid":20.9911,"ask":21.0121}
{"timestamp":"2018-11-19 22:11:48","price":21.0055,"volume":7,"bid":20.9955,"ask":21.0152}
{"timestamp":"2018-11-19 22:11:57","price":20.9682,"volume":4,"bid":20.9682,"ask":20.9782}
{"timestamp":"2018-11-19 22:14:10","price":21.0343,"volume":3,"bid":21.0343,"ask":21.0441}
{"timestamp":"2018-11-19 22:14:44","price":21.0927,"volume":6,"bid":21.0927,"ask":21.1026}
{"timestamp":"2018-11-19 22:16:53","price":20.9554,"volume":3,"bid":20.9454,"ask":20.9652}
{"timestamp":"2018-11-19 22:17:02","price":20.971,"volume":2,"bid":20.971,"ask":20.981}
{"timestamp":"2018-11-19 22:17:28","price":20.9457,"volume":3,"bid":20.935,"ask":20.9553}
{"timestamp":"2018-11-19 22:17:39","price":20.8617,"volume":159,"bid":20.8617,"ask":20.872}
{"timestamp":"2018-11-19 22:17:40","price":20.9104,"volume":535,"bid":20.9004,"ask":20.9104}
{"timestamp":"2018-11-19 22:17:41","price":20.9365,"volume":66,"bid":20.9272,"ask":20.9463}
{"timestamp":"2018-11-19 22:17:43","price":20.9371,"volume":19,"bid":20.927,"ask":20.9468}
{"timestamp":"2018-11-19 22:17:44","price":20.9117,"volume":92,"bid":20.9015,"ask":20.9218}
{"timestamp":"2018-11-19 22:18:11","price":21.0041,"volume":45,"bid":21.0041,"ask":21.0147}
{"timestamp":"2018-11-19 22:19:39","price":20.9409,"volume":3,"bid":20.9409,"ask":20.9513}
{"timestamp":"2018-11-19 22:19:49","price":20.9357,"volume":373,"bid":20.926,"ask":20.9357}
{"timestamp":"2018-11-19 22:19:51","price":20.9138,"volume":2,"bid":20.9038,"ask":20.9236}
{"timestamp":"2018-11-19 22:20:30","price":20.884,"volume":1,"bid":20.8732,"ask":20.8945}
{"timestamp":"2018-11-19 22:20:33","price":20.8891,"volume":7,"bid":20.8795,"ask":20.8891}
{"timestamp":"2018-11-19 22:23:50","price":20.9334,"volume":19,"bid":20.9334,"ask":20.9432}
{"timestamp":"2018-11-19 22:26:45","price":20.9737,"volume":8,"bid":20.9643,"ask":20.9842}
{"timestamp":"2018-11-19 22:26:51","price":21.0216,"volume":245,"bid":21.0121,"ask":21.0323}
{"timestamp":"2018-11-19 22:32:15","price":20.9385,"volume":330,"bid":20.9283,"ask":20.9494}
{"timestamp":"2018-11-19 22:32:19","price":20.8825,"volume":1,"bid":20.8722,"ask":20.8931}
{"timestamp":"2018-11-19 22:36:59","price":20.9307,"volume":307,"bid":20.9203,"ask":20.9307}
{"timestamp":"2018-11-19 22:39:21","price":20.9146,"volume":7,"bid":20.9048,"ask":20.925}
{"timestamp":"2018-11-19 22:40:46","price":20.9978,"volume":17,"bid":20.988,"ask":21.0073}
{"timestamp":"2018-11-19 22:42:32","price":20.936,"volume":10,"bid":20.9253,"ask":20.945}
{"timestamp":"2018-11-19 22:43:53","price":20.8776,"volume":39,"bid":20.8674,"ask":20.8776}
{"timestamp":"2018-11-19 22:47:48","price":20.8853,"volume":57,"bid":20.8853,"ask":20.8958}
{"timestamp":"2018-11-19 22:53:59","price":20.8425,"volume":3,"bid":20.833,"ask":20.8528}
{"timestamp":"2018-11-19 22:54:05","price":20.9485,"volume":51,"bid":20.9485,"ask":20.9578}
{"timestamp":"2018-11-19 22:54:26","price":20.8524,"volume":4,"bid":20.8421,"ask":20.8618}
{"timestamp":"2018-11-19 22:55:11","price":20.8971,"volume":1,"bid":20.8867,"ask":20.9071}
{"timestamp":"2018-11-19 22:55:29","price":20.9004,"volume":14,"bid":20.8905,"ask":20.9004}
{"timestamp":"2018-11-19 22:56:35","price":20.9916,"volume":3,"bid":20.9825,"ask":21.0013}
{"timestamp":"2018-11-19 22:57:24","price":20.9825,"volume":577,"bid":20.9729,"ask":20.9825}
{"timestamp":"2018-11-19 22:57:30","price":20.9797,"volume":7,"bid":20.9702,"ask":20.9903}
{"timestamp":"2018-11-19 22:57:33","price":21.0165,"volume":5,"bid":21.006,"ask":21.0268}
{"timestamp":"2018-11-19 22:57:38","price":21.0816,"volume":7,"bid":21.0816,"ask":21.0918}
{"timestamp":"2018-11-19 22:59:07","price":20.9366,"volume":516,"bid":20.9263,"ask":20.9366}
{"timestamp":"2018-11-19 23:00:15","price":20.9641,"volume":1,"bid":20.9551,"ask":20.9641}
{"timestamp":"2018-11-19 23:01:42","price":20.9092,"volume":10,"bid":20.8989,"ask":20.9185}
{"timestamp":"2018-11-19 23:02:54","price":21.0189,"volume":24,"bid":21.0086,"ask":21.0288}
{"timestamp":"2018-11-19 23:03:34","price":20.9775,"volume":20,"bid":20.9775,"ask":20.9869}
{"timestamp":"2018-11-19 23:03:59","price":20.9794,"volume":11,"bid":20.9691,"ask":20.9889}
{"timestamp":"2018-11-19 23:04:51","price":21.0149,"volume":10,"bid":21.0047,"ask":21.0253}
{"timestamp":"2018-11-19 23:05:38","price":20.9793,"volume":3,"bid":20.9694,"ask":20.9793}
{"timestamp":"2018-11-19 23:08:04","price":20.9242,"volume":1,"bid":20.9142,"ask":20.9242}
{"timestamp":"2018-11-19 23:11:22","price":20.9206,"volume":618,"bid":20.9099,"ask":20.9303}
{"timestamp":"2018-11-19 23:11:27","price":20.9444,"volume":7,"bid":20.9342,"ask":20.9444}
{"timestamp":"2018-11-19 23:11:27","price":20.9234,"volume":577,"bid":20.9125,"ask":20.9335}
{"timestamp":"2018-11-19 23:13:12","price":20.8941,"volume":1,"bid":20.8851,"ask":20.9035}
{"timestamp":"2018-11-19 23:14:33","price":20.9188,"volume":38,"bid":20.9087,"ask":20.9188}
{"timestamp":"2018-11-19 23:14:56","price":20.8934,"volume":115,"bid":20.8825,"ask":20.9036}
{"timestamp":"2018-11-19 23:15:30","price":20.8981,"volume":24,"bid":20.8877,"ask":20.9071}
{"timestamp":"2018-11-19 23:15:52","price":20.9392,"volume":28,"bid":20.9392,"ask":20.9495}
{"timestamp":"2018-11-19 23:22:44","price":20.9806,"volume":14,"bid":20.971,"ask":20.9914}
{"timestamp":"2018-11-19 23:24:19","price":20.8581,"volume":42,"bid":20.8478,"ask":20.8679}
{"timestamp":"2018-11-19 23:24:24","price":20.9694,"volume":1,"bid":20.9694,"ask":20.9799}
{"timestamp":"2018-11-19 23:26:21","price":20.9495,"volume":24,"bid":20.9393,"ask":20.9599}
{"timestamp":"2018-11-19 23:26:37","price":20.9546,"volume":24,"bid":20.9546,"ask":20.9639}
{"timestamp":"2018-11-19 23:27:04","price":20.9377,"volume":1,"bid":20.9275,"ask":20.9472}
{"timestamp":"2018-11-19 23:28:10","price":20.9177,"volume":2,"bid":20.907,"ask":20.9282}
{"timestamp":"2018-11-19 23:31:19","price":20.9389,"volume":1,"bid":20.9291,"ask":20.9389}
{"timestamp":"2018-11-19 23:31:46","price":20.9654,"volume":4,"bid":20.9556,"ask":20.9748}
{"timestamp":"2018-11-19 23:31:47","price":20.9236,"volume":4,"bid":20.9134,"ask":20.9334}
{"timestamp":"2018-11-19 23:33:04","price":20.917,"volume":1,"bid":20.9065,"ask":20.917}
{"timestamp":"2018-11-19 23:33:19","price":20.9217,"volume":69,"bid":20.9217,"ask":20.9315}
{"timestamp":"2018-11-19 23:33:30","price":20.9571,"volume":35,"bid":20.9571,"ask":20.9682}
{"timestamp":"2018-11-19 23:33:30","price":20.919,"volume":1,"bid":20.9083,"ask":20.919}
{"timestamp":"2018-11-19 23:34:09","price":20.9497,"volume":1,"bid":20.9391,"ask":20.9497}
{"timestamp":"2018-11-19 23:35:09","price":20.9721,"volume":1,"bid":20.9721,"ask":20.9821}
{"timestamp":"2018-11-19 23:35:30","price":20.9152,"volume":4,"bid":20.9049,"ask":20.9254}
{"timestamp":"2018-11-19 23:36:24","price":20.9326,"volume":7,"bid":20.9221,"ask":20.9326}
{"timestamp":"2018-11-19 23:38:11","price":20.8881,"volume":105,"bid":20.8775,"ask":20.8972}
{"timestamp":"2018-11-19 23:38:15","price":20.97,"volume":7,"bid":20.9601,"ask":20.97}
{"timestamp":"2018-11-19 23:38:25","price":20.8633,"volume":11,"bid":20.8533,"ask":20.8731}
{"timestamp":"2018-11-19 23:42:21","price":20.9553,"volume":27,"bid":20.9454,"ask":20.9553}
{"timestamp":"2018-11-19 23:46:49","price":20.8512,"volume":6,"bid":20.841,"ask":20.8603}
{"timestamp":"2018-11-19 23:47:25","price":20.8422,"volume":3,"bid":20.8422,"ask":20.8521}
{"timestamp":"2018-11-19 23:48:24","price":20.8881,"volume":1,"bid":20.8784,"ask":20.8881}
{"timestamp":"2018-11-19 23:51:46","price":20.9642,"volume":7,"bid":20.9543,"ask":20.9642}
{"timestamp":"2018-11-19 23:56:02","price":20.9385,"volume":1,"bid":20.9291,"ask":20.9385}
{"timestamp":"2018-11-19 23:57:46","price":20.9023,"volume":12,"bid":20.9023,"ask":20.9127}
{"timestamp":"2018-11-19 23:58:38","price":20.9315,"volume":17,"bid":20.9217,"ask":20.9418}
{"timestamp":"2018-11-20 00:00:16","price":20.9183,"volume":1,"bid":20.9079,"ask":20.9183}
{"timestamp":"2018-11-20 00:00:34","price":20.9035,"volume":1,"bid":20.9035,"ask":20.9137}
{"timestamp":"2018-11-20 00:02:13","price":21.0032,"volume":104,"bid":20.9928,"ask":21.0137}
{"timestamp":"2018-11-20 00:03:53","price":20.9633,"volume":2,"bid":20.9532,"ask":20.9727}
{"timestamp":"2018-11-20 00:07:11","price":20.984,"volume":63,"bid":20.9729,"ask":20.9937}
{"timestamp":"2018-11-20 00:09:14","price":20.9872,"volume":1,"bid":20.9771,"ask":20.9872}
{"timestamp":"2018-11-20 00:11:38","price":21.0402,"volume":1,"bid":21.0302,"ask":21.0504}
{"timestamp":"2018-11-20 00:12:49","price":21.0012,"volume":1,"bid":20.9915,"ask":21.011}
{"timestamp":"2018-11-20 00:14:12","price":21.0705,"volume":86,"bid":21.0705,"ask":21.08}
{"timestamp":"2018-11-20 00:16:16","price":21.1197,"volume":69,"bid":21.1094,"ask":21.1297}
{"timestamp":"2018-11-20 00:17:05","price":21.0681,"volume":1,"bid":21.0584,"ask":21.0786}
{"timestamp":"2018-11-20 00:17:47","price":21.0784,"volume":43,"bid":21.0689,"ask":21.0784}
{"timestamp":"2018-11-20 00:20:33","price":21.0486,"volume":179,"bid":21.039,"ask":21.0486}
{"timestamp":"2018-11-20 00:21:32","price":21.1524,"volume":32,"bid":21.1421,"ask":21.1621}
{"timestamp":"2018-11-20 00:21:50","price":21.1331,"volume":37,"bid":21.1229,"ask":21.1429}
{"timestamp":"2018-11-20 00:22:34","price":21.0825,"volume":1,"bid":21.0724,"ask":21.0914}
{"timestamp":"2018-11-20 00:23:11","price":21.0686,"volume":328,"bid":21.0586,"ask":21.0792}
{"timestamp":"2018-11-20 00:23:20","price":21.1498,"volume":57,"bid":21.1498,"ask":21.16}
{"timestamp":"2018-11-20 00:23:30","price":21.1452,"volume":146,"bid":21.1452,"ask":21.1553}
{"timestamp":"2018-11-20 00:23:45","price":21.1809,"volume":328,"bid":21.1702,"ask":21.1914}
{"timestamp":"2018-11-20 00:23:51","price":21.2682,"volume":328,"bid":21.2584,"ask":21.2774}
{"timestamp":"2018-11-20 00:24:21","price":21.1206,"volume":328,"bid":21.11,"ask":21.1206}
{"timestamp":"2018-11-20 00:24:34","price":21.2279,"volume":1,"bid":21.2175,"ask":21.2378}
{"timestamp":"2018-11-20 00:24:37","price":21.2044,"volume":178,"bid":21.1947,"ask":21.2144}
{"timestamp":"2018-11-20 00:24:38","price":21.1153,"volume":10,"bid":21.1153,"ask":21.1251}
{"timestamp":"2018-11-20 00:25:37","price":21.1581,"volume":130,"bid":21.1476,"ask":21.1685}
{"timestamp":"2018-11-20 00:27:01","price":21.1591,"volume":6,"bid":21.1489,"ask":21.1688}
{"timestamp":"2018-11-20 00:28:18","price":21.1363,"volume":1,"bid":21.1262,"ask":21.1465}
{"timestamp":"2018-11-20 00:30:37","price":21.2057,"volume":1,"bid":21.1952,"ask":21.2157}
{"timestamp":"2018-11-20 00:30:56","price":21.2683,"volume":7,"bid":21.2584,"ask":21.2784}
{"timestamp":"2018-11-20 00:30:56","price":21.1905,"volume":4,"bid":21.1905,"ask":21.2004}
{"timestamp":"2018-11-20 00:30:58","price":21.2522,"volume":4,"bid":21.2419,"ask":21.2522}
{"timestamp":"2018-11-20 00:31:03","price":21.2972,"volume":4,"bid":21.2867,"ask":21.3074}
{"timestamp":"2018-11-20 00:31:07","price":21.253,"volume":105,"bid":21.2425,"ask":21.2626}
{"timestamp":"2018-11-20 00:32:05","price":21.2672,"volume":571,"bid":21.2672,"ask":21.277}
{"timestamp":"2018-11-20 00:32:46","price":21.2535,"volume":3,"bid":21.2432,"ask":21.2636}
{"timestamp":"2018-11-20 00:32:48","price":21.1646,"volume":15,"bid":21.1538,"ask":21.1747}
{"timestamp":"2018-11-20 00:32:49","price":21.2982,"volume":7,"bid":21.2884,"ask":21.3078}
{"timestamp":"2018-11-20 00:32:51","price":21.2323,"volume":130,"bid":21.2323,"ask":21.2426}
{"timestamp":"2018-11-20 00:33:06","price":21.2512,"volume":7,"bid":21.2412,"ask":21.261}
{"timestamp":"2018-11-20 00:33:07","price":21.2554,"volume":113,"bid":21.2447,"ask":21.2652}
{"timestamp":"2018-11-20 00:33:32","price":21.2599,"volume":150,"bid":21.2499,"ask":21.2599}
{"timestamp":"2018-11-20 00:34:16","price":21.2065,"volume":7,"bid":21.1962,"ask":21.2167}
{"timestamp":"2018-11-20 00:34:50","price":21.24,"volume":7,"bid":21.2297,"ask":21.24}
{"timestamp":"2018-11-20 00:36:18","price":21.2049,"volume":7,"bid":21.1952,"ask":21.2144}
{"timestamp":"2018-11-20 00:37:22","price":21.1946,"volume":82,"bid":21.1844,"ask":21.1946}
{"timestamp":"2018-11-20 00:37:27","price":21.2421,"volume":571,"bid":21.2318,"ask":21.2516}
{"timestamp":"2018-11-20 00:37:32","price":21.2207,"volume":35,"bid":21.2105,"ask":21.2207}
{"timestamp":"2018-11-20 00:37:43","price":21.2195,"volume":14,"bid":21.2101,"ask":21.2302}
{"timestamp":"2018-11-20 00:38:14","price":21.1893,"volume":1,"bid":21.179,"ask":21.199}
{"timestamp":"2018-11-20 00:41:31","price":21.18,"volume":87,"bid":21.1698,"ask":21.1899}
{"timestamp":"2018-11-20 00:41:32","price":21.1986,"volume":4,"bid":21.1887,"ask":21.1986}
{"timestamp":"2018-11-20 00:41:48","price":21.1514,"volume":1,"bid":21.1404,"ask":21.1514}
{"timestamp":"2018-11-20 00:42:51","price":21.2215,"volume":1,"bid":21.2108,"ask":21.2317}
{"timestamp":"2018-11-20 00:44:01","price":21.1876,"volume":1812,"bid":21.1876,"ask":21.1971}
{"timestamp":"2018-11-20 00:45:37","price":21.1918,"volume":72,"bid":21.1827,"ask":21.2027}
{"timestamp":"2018-11-20 00:45:58","price":21.2441,"volume":29,"bid":21.2441,"ask":21.2546}
{"timestamp":"2018-11-20 00:47:15","price":21.2316,"volume":12,"bid":21.222,"ask":21.2416}
{"timestamp":"2018-11-20 00:47:23","price":21.1925,"volume":119,"bid":21.1834,"ask":21.2022}
{"timestamp":"2018-11-20 00:48:40","price":21.1755,"volume":4,"bid":21.1648,"ask":21.185}
{"timestamp":"2018-11-20 00:49:03","price":21.1903,"volume":6666,"bid":21.18,"ask":21.1903}
{"timestamp":"2018-11-20 00:49:27","price":21.2049,"volume":11,"bid":21.1948,"ask":21.2049}
{"timestamp":"2018-11-20 00:49:59","price":21.2909,"volume":9,"bid":21.2811,"ask":21.2909}
{"timestamp":"2018-11-20 00:50:36","price":21.234,"volume":9,"bid":21.234,"ask":21.2442}
{"timestamp":"2018-11-20 00:51:05","price":21.1968,"volume":106,"bid":21.1861,"ask":21.1968}
{"timestamp":"2018-11-20 00:52:56","price":21.2639,"volume":24,"bid":21.254,"ask":21.2737}
{"timestamp":"2018-11-20 00:54:14","price":21.2316,"volume":1,"bid":21.2215,"ask":21.2316}
{"timestamp":"2018-11-20 00:58:01","price":21.1953,"volume":1,"bid":21.1845,"ask":21.1953}
{"timestamp":"2018-11-20 01:00:16","price":21.2379,"volume":29,"bid":21.227,"ask":21.2379}
{"timestamp":"2018-11-20 01:00:41","price":21.2938,"volume":379,"bid":21.2836,"ask":21.3042}
{"timestamp":"2018-11-20 01:00:42","price":21.1445,"volume":328,"bid":21.1347,"ask":21.1539}
{"timestamp":"2018-11-20 01:00:43","price":21.1913,"volume":264,"bid":21.1913,"ask":21.2017}
{"timestamp":"2018-11-20 01:01:39","price":21.1188,"volume":1,"bid":21.1188,"ask":21.1289}
{"timestamp":"2018-11-20 01:03:41","price":21.2136,"volume":101,"bid":21.2034,"ask":21.2136}
{"timestamp":"2018-11-20 01:03:48","price":21.1998,"volume":1,"bid":21.1901,"ask":21.2103}
{"timestamp":"2018-11-20 01:03:49","price":21.242,"volume":45,"bid":21.2319,"ask":21.2514}
{"timestamp":"2018-11-20 01:04:01","price":21.2547,"volume":1,"bid":21.2442,"ask":21.2649}
{"timestamp":"2018-11-20 01:06:43","price":21.1714,"volume":132,"bid":21.1606,"ask":21.1811}
{"timestamp":"2018-11-20 01:06:44","price":21.127,"volume":164,"bid":21.118,"ask":21.1372}
{"timestamp":"2018-11-20 01:07:52","price":21.1252,"volume":908,"bid":21.1152,"ask":21.1348}
{"timestamp":"2018-11-20 01:08:27","price":21.1352,"volume":59,"bid":21.1251,"ask":21.1451}
{"timestamp":"2018-11-20 01:09:34","price":21.1651,"volume":31,"bid":21.1651,"ask":21.1756}
{"timestamp":"2018-11-20 01:10:19","price":21.166,"volume":328,"bid":21.1575,"ask":21.176}
{"timestamp":"2018-11-20 01:10:19","price":21.1547,"volume":7,"bid":21.1454,"ask":21.1652}
{"timestamp":"2018-11-20 01:13:09","price":21.1706,"volume":191,"bid":21.1607,"ask":21.1811}
{"timestamp":"2018-11-20 01:15:34","price":21.2325,"volume":62,"bid":21.2325,"ask":21.2427}
{"timestamp":"2018-11-20 01:16:01","price":21.2766,"volume":5,"bid":21.2662,"ask":21.2867}
{"timestamp":"2018-11-20 01:17:07","price":21.2182,"volume":14,"bid":21.2086,"ask":21.2182}
{"timestamp":"2018-11-20 01:18:06","price":21.2849,"volume":10,"bid":21.2749,"ask":21.2953}
{"timestamp":"2018-11-20 01:18:15","price":21.2418,"volume":1,"bid":21.2328,"ask":21.2517}
{"timestamp":"2018-11-20 01:18:46","price":21.2427,"volume":3,"bid":21.2323,"ask":21.2527}
{"timestamp":"2018-11-20 01:19:00","price":21.2444,"volume":1,"bid":21.2349,"ask":21.2535}
{"timestamp":"2018-11-20 01:19:37","price":21.2747,"volume":54,"bid":21.2645,"ask":21.2842}
{"timestamp":"2018-11-20 01:22:40","price":21.2396,"volume":1,"bid":21.2292,"ask":21.2494}
{"timestamp":"2018-11-20 01:23:29","price":21.2574,"volume":1,"bid":21.2467,"ask":21.2675}
{"timestamp":"2018-11-20 01:23:54","price":21.2229,"volume":17,"bid":21.2229,"ask":21.2327}
{"timestamp":"2018-11-20 01:24:43","price":21.3372,"volume":16,"bid":21.3269,"ask":21.3465}
{"timestamp":"2018-11-20 01:26:00","price":21.2193,"volume":196,"bid":21.2093,"ask":21.2302}
{"timestamp":"2018-11-20 01:26:54","price":21.2437,"volume":820,"bid":21.2328,"ask":21.2537}
{"timestamp":"2018-11-20 01:31:32","price":21.2596,"volume":3,"bid":21.2596,"ask":21.2697}
{"timestamp":"2018-11-20 01:36:10","price":21.273,"volume":5,"bid":21.263,"ask":21.273}
{"timestamp":"2018-11-20 01:36:10","price":21.1901,"volume":4,"bid":21.1806,"ask":21.1901}
{"timestamp":"2018-11-20 01:36:11","price":21.2475,"volume":2,"bid":21.2379,"ask":21.2475}
{"timestamp":"2018-11-20 01:36:13","price":21.268,"volume":1,"bid":21.2584,"ask":21.2775}
{"timestamp":"2018-11-20 01:37:33","price":21.2229,"volume":206,"bid":21.2229,"ask":21.2324}
{"timestamp":"2018-11-20 01:37:45","price":21.2079,"volume":1,"bid":21.2079,"ask":21.2187}
{"timestamp":"2018-11-20 01:39:23","price":21.2587,"volume":9,"bid":21.2489,"ask":21.268}
{"timestamp":"2018-11-20 01:39:35","price":21.2701,"volume":34,"bid":21.2601,"ask":21.2792}
{"timestamp":"2018-11-20 01:39:35","price":21.313,"volume":25,"bid":21.3023,"ask":21.3234}
{"timestamp":"2018-11-20 01:43:43","price":21.3241,"volume":2,"bid":21.3143,"ask":21.3344}
{"timestamp":"2018-11-20 01:45:05","price":21.3461,"volume":91,"bid":21.3357,"ask":21.3461}
{"timestamp":"2018-11-20 01:45:19","price":21.3242,"volume":3,"bid":21.3143,"ask":21.3242}
{"timestamp":"2018-11-20 01:46:13","price":21.3391,"volume":7,"bid":21.3282,"ask":21.3391}
{"timestamp":"2018-11-20 01:46:16","price":21.3257,"volume":4,"bid":21.3257,"ask":21.3348}
{"timestamp":"2018-11-20 01:46:18","price":21.4245,"volume":125,"bid":21.4154,"ask":21.4245}
{"timestamp":"2018-11-20 01:46:23","price":21.3996,"volume":3,"bid":21.3996,"ask":21.4095}
{"timestamp":"2018-11-20 01:46:29","price":21.3895,"volume":121,"bid":21.3792,"ask":21.3996}
{"timestamp":"2018-11-20 01:46:35","price":21.3958,"volume":702,"bid":21.385,"ask":21.4051}
{"timestamp":"2018-11-20 01:46:38","price":21.4017,"volume":120,"bid":21.3917,"ask":21.4017}
{"timestamp":"2018-11-20 01:47:02","price":21.3635,"volume":8,"bid":21.3528,"ask":21.3738}
{"timestamp":"2018-11-20 01:47:33","price":21.4294,"volume":1,"bid":21.4193,"ask":21.4392}
{"timestamp":"2018-11-20 01:48:38","price":21.3919,"volume":1,"bid":21.3817,"ask":21.4011}
{"timestamp":"2018-11-20 01:49:19","price":21.3294,"volume":1,"bid":21.3197,"ask":21.339}
{"timestamp":"2018-11-20 01:53:54","price":21.3685,"volume":45,"bid":21.3587,"ask":21.3685}
{"timestamp":"2018-11-20 01:54:00","price":21.4544,"volume":82,"bid":21.4442,"ask":21.464}
{"timestamp":"2018-11-20 01:54:03","price":21.457,"volume":4,"bid":21.4469,"ask":21.457}
{"timestamp":"2018-11-20 01:54:11","price":21.4724,"volume":8,"bid":21.4611,"ask":21.4822}
{"timestamp":"2018-11-20 01:54:23","price":21.4965,"volume":5,"bid":21.4873,"ask":21.5062}
{"timestamp":"2018-11-20 01:54:24","price":21.5278,"volume":82,"bid":21.518,"ask":21.537}
{"timestamp":"2018-11-20 01:54:26","price":21.4328,"volume":29,"bid":21.4227,"ask":21.4328}
{"timestamp":"2018-11-20 01:54:28","price":21.406,"volume":1,"bid":21.3956,"ask":21.406}
{"timestamp":"2018-11-20 01:54:40","price":21.4274,"volume":14,"bid":21.4169,"ask":21.4274}
{"timestamp":"2018-11-20 01:54:43","price":21.3767,"volume":251,"bid":21.3666,"ask":21.3862}
{"timestamp":"2018-11-20 01:54:48","price":21.4544,"volume":3532,"bid":21.4446,"ask":21.4644}
{"timestamp":"2018-11-20 01:54:48","price":21.4516,"volume":405,"bid":21.4421,"ask":21.4516}
{"timestamp":"2018-11-20 01:54:54","price":21.4433,"volume":1,"bid":21.4338,"ask":21.4433}
{"timestamp":"2018-11-20 01:54:54","price":21.4057,"volume":348,"bid":21.3958,"ask":21.4158}
{"timestamp":"2018-11-20 01:54:56","price":21.4376,"volume":7,"bid":21.4283,"ask":21.4376}
{"timestamp":"2018-11-20 01:55:04","price":21.5192,"volume":212,"bid":21.5092,"ask":21.5304}
{"timestamp":"2018-11-20 01:55:04","price":21.4754,"volume":58,"bid":21.465,"ask":21.4754}
{"timestamp":"2018-11-20 01:55:11","price":21.5008,"volume":7,"bid":21.4905,"ask":21.5008}
{"timestamp":"2018-11-20 01:55:12","price":21.5159,"volume":1,"bid":21.5063,"ask":21.5159}
{"timestamp":"2018-11-20 01:55:24","price":21.5266,"volume":179,"bid":21.5166,"ask":21.5375}
{"timestamp":"2018-11-20 01:55:37","price":21.5001,"volume":1,"bid":21.4904,"ask":21.5101}
{"timestamp":"2018-11-20 01:55:46","price":21.5296,"volume":48,"bid":21.5188,"ask":21.5395}
{"timestamp":"2018-11-20 01:56:13","price":21.4639,"volume":109,"bid":21.4537,"ask":21.4735}
{"timestamp":"2018-11-20 01:56:14","price":21.4111,"volume":656,"bid":21.4018,"ask":21.4212}
{"timestamp":"2018-11-20 01:56:23","price":21.3209,"volume":206,"bid":21.3209,"ask":21.3317}
{"timestamp":"2018-11-20 01:56:38","price":21.4265,"volume":7,"bid":21.4162,"ask":21.4367}
{"timestamp":"2018-11-20 01:56:50","price":21.3633,"volume":11,"bid":21.3534,"ask":21.3633}
{"timestamp":"2018-11-20 01:57:01","price":21.4518,"volume":4,"bid":21.4518,"ask":21.4624}
{"timestamp":"2018-11-20 01:57:07","price":21.3987,"volume":7,"bid":21.3883,"ask":21.3987}
{"timestamp":"2018-11-20 01:57:21","price":21.3257,"volume":7,"bid":21.3157,"ask":21.3257}
{"timestamp":"2018-11-20 02:00:24","price":21.3865,"volume":1,"bid":21.3865,"ask":21.3965}
{"timestamp":"2018-11-20 02:01:01","price":21.3617,"volume":7,"bid":21.3528,"ask":21.3617}
{"timestamp":"2018-11-20 02:01:33","price":21.4242,"volume":32,"bid":21.4148,"ask":21.4242}
{"timestamp":"2018-11-20 02:01:41","price":21.3585,"volume":17,"bid":21.3485,"ask":21.3677}
{"timestamp":"2018-11-20 02:02:04","price":21.4031,"volume":1,"bid":21.3936,"ask":21.4125}
{"timestamp":"2018-11-20 02:02:34","price":21.2884,"volume":3,"bid":21.2779,"ask":21.2884}
{"timestamp":"2018-11-20 02:02:42","price":21.3452,"volume":14,"bid":21.3355,"ask":21.355}
{"timestamp":"2018-11-20 02:03:23","price":21.3465,"volume":5,"bid":21.3365,"ask":21.3465}
{"timestamp":"2018-11-20 02:04:00","price":21.357,"volume":27,"bid":21.3469,"ask":21.3664}
{"timestamp":"2018-11-20 02:04:12","price":21.3587,"volume":124,"bid":21.3483,"ask":21.3587}
{"timestamp":"2018-11-20 02:04:37","price":21.2329,"volume":63,"bid":21.2227,"ask":21.2429}
{"timestamp":"2018-11-20 02:04:38","price":21.1594,"volume":263,"bid":21.1491,"ask":21.1594}
{"timestamp":"2018-11-20 02:04:44","price":21.2625,"volume":31,"bid":21.2625,"ask":21.2727}
{"timestamp":"2018-11-20 02:04:46","price":21.2262,"volume":1,"bid":21.2154,"ask":21.236}
{"timestamp":"2018-11-20 02:04:46","price":21.1974,"volume":362,"bid":21.186,"ask":21.2073}
{"timestamp":"2018-11-20 02:04:54","price":21.3314,"volume":42,"bid":21.3314,"ask":21.3415}
{"timestamp":"2018-11-20 02:04:56","price":21.3136,"volume":52,"bid":21.3028,"ask":21.3136}
{"timestamp":"2018-11-20 02:05:54","price":21.3165,"volume":1,"bid":21.3053,"ask":21.3265}
{"timestamp":"2018-11-20 02:06:34","price":21.3776,"volume":1,"bid":21.3675,"ask":21.3776}
{"timestamp":"2018-11-20 02:09:35","price":21.3525,"volume":14,"bid":21.3421,"ask":21.3622}
{"timestamp":"2018-11-20 02:09:42","price":21.2699,"volume":437,"bid":21.2597,"ask":21.2699}
{"timestamp":"2018-11-20 02:09:49","price":21.3059,"volume":16,"bid":21.3059,"ask":21.3152}
{"timestamp":"2018-11-20 02:12:26","price":21.3855,"volume":4,"bid":21.3855,"ask":21.3953}
{"timestamp":"2018-11-20 02:12:56","price":21.3382,"volume":7,"bid":21.3282,"ask":21.3382}
{"timestamp":"2018-11-20 02:12:56","price":21.3772,"volume":5,"bid":21.3772,"ask":21.3871}
{"timestamp":"2018-11-20 02:14:43","price":21.3071,"volume":11,"bid":21.2969,"ask":21.3169}
{"timestamp":"2018-11-20 02:17:35","price":21.37,"volume":65,"bid":21.3599,"ask":21.37}
{"timestamp":"2018-11-20 02:17:42","price":21.3861,"volume":10,"bid":21.3763,"ask":21.3861}
{"timestamp":"2018-11-20 02:20:23","price":21.4287,"volume":17,"bid":21.419,"ask":21.4287}
{"timestamp":"2018-11-20 02:20:46","price":21.382,"volume":325,"bid":21.382,"ask":21.3918}
{"timestamp":"2018-11-20 02:23:19","price":21.3769,"volume":1,"bid":21.3674,"ask":21.3863}
{"timestamp":"2018-11-20 02:25:12","price":21.3403,"volume":31,"bid":21.3306,"ask":21.3403}
{"timestamp":"2018-11-20 02:26:27","price":21.3875,"volume":6,"bid":21.3875,"ask":21.3976}
{"timestamp":"2018-11-20 02:26:55","price":21.3643,"volume":4,"bid":21.3541,"ask":21.3731}
{"timestamp":"2018-11-20 02:27:55","price":21.3732,"volume":16,"bid":21.3634,"ask":21.3832}
{"timestamp":"2018-11-20 02:29:19","price":21.4554,"volume":1,"bid":21.4445,"ask":21.4659}
{"timestamp":"2018-11-20 02:31:35","price":21.3689,"volume":66,"bid":21.3586,"ask":21.3689}
{"timestamp":"2018-11-20 02:31:57","price":21.3934,"volume":137,"bid":21.3832,"ask":21.4035}
{"timestamp":"2018-11-20 02:32:04","price":21.399,"volume":1,"bid":21.3886,"ask":21.4082}
{"timestamp":"2018-11-20 02:34:30","price":21.3508,"volume":328,"bid":21.3411,"ask":21.3608}
{"timestamp":"2018-11-20 02:34:32","price":21.3261,"volume":2,"bid":21.3261,"ask":21.3358}
{"timestamp":"2018-11-20 02:35:56","price":21.3137,"volume":656,"bid":21.3031,"ask":21.3227}
{"timestamp":"2018-11-20 02:36:27","price":21.2878,"volume":112,"bid":21.2878,"ask":21.298}
{"timestamp":"2018-11-20 02:37:44","price":21.332,"volume":1,"bid":21.3224,"ask":21.3424}
{"timestamp":"2018-11-20 02:39:03","price":21.3136,"volume":2,"bid":21.3028,"ask":21.3136}
{"timestamp":"2018-11-20 02:44:55","price":21.2746,"volume":1,"bid":21.2746,"ask":21.2855}
{"timestamp":"2018-11-20 02:45:02","price":21.3698,"volume":1,"bid":21.3606,"ask":21.3698}
{"timestamp":"2018-11-20 02:48:26","price":21.3494,"volume":711,"bid":21.3392,"ask":21.3593}
{"timestamp":"2018-11-20 02:48:56","price":21.2231,"volume":7,"bid":21.2133,"ask":21.2332}
{"timestamp":"2018-11-20 02:49:08","price":21.2497,"volume":239,"bid":21.2397,"ask":21.2497}
{"timestamp":"2018-11-20 02:50:15","price":21.313,"volume":76,"bid":21.3034,"ask":21.313}
{"timestamp":"2018-11-20 02:55:03","price":21.2633,"volume":1,"bid":21.2527,"ask":21.2741}
{"timestamp":"2018-11-20 02:55:03","price":21.3287,"volume":7,"bid":21.3185,"ask":21.3389}
{"timestamp":"2018-11-20 02:55:53","price":21.2129,"volume":6,"bid":21.2031,"ask":21.2129}
{"timestamp":"2018-11-20 02:56:21","price":21.341,"volume":10,"bid":21.341,"ask":21.3513}
{"timestamp":"2018-11-20 03:00:03","price":21.2771,"volume":40,"bid":21.2671,"ask":21.2877}
{"timestamp":"2018-11-20 03:01:44","price":21.3657,"volume":1,"bid":21.3546,"ask":21.3657}
{"timestamp":"2018-11-20 03:02:33","price":21.296,"volume":1,"bid":21.2861,"ask":21.3054}
{"timestamp":"2018-11-20 03:07:02","price":21.2775,"volume":7,"bid":21.2669,"ask":21.2872}
{"timestamp":"2018-11-20 03:07:08","price":21.3153,"volume":1,"bid":21.3054,"ask":21.3153}
{"timestamp":"2018-11-20 03:07:08","price":21.2741,"volume":656,"bid":21.2741,"ask":21.2834}
{"timestamp":"2018-11-20 03:08:48","price":21.3045,"volume":1,"bid":21.2949,"ask":21.3045}
{"timestamp":"2018-11-20 03:10:04","price":21.2397,"volume":6,"bid":21.2303,"ask":21.2397}
{"timestamp":"2018-11-20 03:14:06","price":21.3296,"volume":339,"bid":21.3195,"ask":21.339}
{"timestamp":"2018-11-20 03:18:01","price":21.2993,"volume":4,"bid":21.289,"ask":21.309}
{"timestamp":"2018-11-20 03:18:08","price":21.2412,"volume":2,"bid":21.2309,"ask":21.2517}
{"timestamp":"2018-11-20 03:18:21","price":21.3257,"volume":7,"bid":21.3162,"ask":21.3257}
{"timestamp":"2018-11-20 03:24:00","price":21.2552,"volume":179,"bid":21.2451,"ask":21.2648}
{"timestamp":"2018-11-20 03:24:54","price":21.2982,"volume":1,"bid":21.2883,"ask":21.3088}
{"timestamp":"2018-11-20 03:25:39","price":21.2708,"volume":1,"bid":21.2602,"ask":21.2805}
{"timestamp":"2018-11-20 03:26:51","price":21.2209,"volume":4,"bid":21.2108,"ask":21.2303}
{"timestamp":"2018-11-20 03:27:28","price":21.3232,"volume":1,"bid":21.3133,"ask":21.333}
{"timestamp":"2018-11-20 03:28:45","price":21.296,"volume":4,"bid":21.2868,"ask":21.3057}
{"timestamp":"2018-11-20 03:29:06","price":21.1908,"volume":25,"bid":21.1809,"ask":21.1908}
{"timestamp":"2018-11-20 03:29:55","price":21.2059,"volume":2,"bid":21.1962,"ask":21.2155}
{"timestamp":"2018-11-20 03:30:38","price":21.2128,"volume":193,"bid":21.2023,"ask":21.2229}
{"timestamp":"2018-11-20 03:31:09","price":21.1705,"volume":7,"bid":21.1607,"ask":21.1805}
{"timestamp":"2018-11-20 03:31:09","price":21.2133,"volume":812,"bid":21.2028,"ask":21.2231}
{"timestamp":"2018-11-20 03:33:57","price":21.2371,"volume":706,"bid":21.227,"ask":21.247}
{"timestamp":"2018-11-20 03:34:16","price":21.1927,"volume":14,"bid":21.183,"ask":21.1927}
{"timestamp":"2018-11-20 03:34:19","price":21.2297,"volume":4,"bid":21.2192,"ask":21.2297}
{"timestamp":"2018-11-20 03:35:38","price":21.1787,"volume":187,"bid":21.1692,"ask":21.1787}
{"timestamp":"2018-11-20 03:36:35","price":21.2442,"volume":3,"bid":21.2344,"ask":21.2538}
{"timestamp":"2018-11-20 03:38:18","price":21.3307,"volume":123,"bid":21.3199,"ask":21.3402}
{"timestamp":"2018-11-20 03:40:19","price":21.203,"volume":96,"bid":21.1929,"ask":21.2134}
{"timestamp":"2018-11-20 03:42:41","price":21.253,"volume":7,"bid":21.253,"ask":21.2636}
{"timestamp":"2018-11-20 03:42:48","price":21.2025,"volume":4,"bid":21.1923,"ask":21.2119}
{"timestamp":"2018-11-20 03:43:23","price":21.1447,"volume":656,"bid":21.1344,"ask":21.1547}
{"timestamp":"2018-11-20 03:43:39","price":21.2129,"volume":1,"bid":21.2029,"ask":21.223}
{"timestamp":"2018-11-20 03:43:39","price":21.2206,"volume":14,"bid":21.2107,"ask":21.2305}
{"timestamp":"2018-11-20 03:44:23","price":21.2427,"volume":1,"bid":21.2329,"ask":21.2523}
{"timestamp":"2018-11-20 03:44:55","price":21.2167,"volume":2,"bid":21.2065,"ask":21.2167}
{"timestamp":"2018-11-20 03:45:05","price":21.1725,"volume":17,"bid":21.1625,"ask":21.1725}
{"timestamp":"2018-11-20 03:45:26","price":21.1371,"volume":5,"bid":21.1371,"ask":21.1474}
{"timestamp":"2018-11-20 03:45:30","price":21.127,"volume":124,"bid":21.127,"ask":21.1367}
{"timestamp":"2018-11-20 03:46:02","price":21.0775,"volume":86,"bid":21.0674,"ask":21.0866}
{"timestamp":"2018-11-20 03:46:02","price":21.1088,"volume":7,"bid":21.0996,"ask":21.1184}
{"timestamp":"2018-11-20 03:46:15","price":21.0906,"volume":164,"bid":21.0799,"ask":21.0906}
{"timestamp":"2018-11-20 03:46:15","price":21.0365,"volume":28,"bid":21.0262,"ask":21.0459}
{"timestamp":"2018-11-20 03:46:23","price":21.1818,"volume":21,"bid":21.1818,"ask":21.1918}
{"timestamp":"2018-11-20 03:46:59","price":21.2463,"volume":656,"bid":21.2366,"ask":21.2463}
{"timestamp":"2018-11-20 03:47:39","price":21.2116,"volume":13,"bid":21.2116,"ask":21.2209}
{"timestamp":"2018-11-20 03:47:59","price":21.1535,"volume":117,"bid":21.1429,"ask":21.1635}
{"timestamp":"2018-11-20 03:48:10","price":21.1675,"volume":9,"bid":21.1571,"ask":21.1675}
{"timestamp":"2018-11-20 03:49:02","price":21.0823,"volume":8,"bid":21.0727,"ask":21.0918}
{"timestamp":"2018-11-20 03:49:21","price":21.1682,"volume":10,"bid":21.1578,"ask":21.1782}
{"timestamp":"2018-11-20 03:49:39","price":21.1916,"volume":325,"bid":21.1818,"ask":21.2013}
{"timestamp":"2018-11-20 03:49:50","price":21.2164,"volume":2,"bid":21.2164,"ask":21.2262}
{"timestamp":"2018-11-20 03:51:44","price":21.225,"volume":1,"bid":21.2151,"ask":21.2345}
{"timestamp":"2018-11-20 03:53:38","price":21.2085,"volume":1,"bid":21.1991,"ask":21.2085}
{"timestamp":"2018-11-20 03:54:20","price":21.2054,"volume":1,"bid":21.2054,"ask":21.2162}
{"timestamp":"2018-11-20 03:54:55","price":21.3204,"volume":70,"bid":21.3104,"ask":21.3204}
{"timestamp":"2018-11-20 03:55:00","price":21.2584,"volume":20,"bid":21.2484,"ask":21.2584}
{"timestamp":"2018-11-20 03:56:19","price":21.2025,"volume":1,"bid":21.2025,"ask":21.2125}
{"timestamp":"2018-11-20 03:56:22","price":21.1901,"volume":6,"bid":21.1804,"ask":21.2006}
{"timestamp":"2018-11-20 03:57:14","price":21.3019,"volume":1,"bid":21.3019,"ask":21.3112}
{"timestamp":"2018-11-20 03:57:39","price":21.2676,"volume":7,"bid":21.2575,"ask":21.2676}
{"timestamp":"2018-11-20 03:59:35","price":21.1726,"volume":7,"bid":21.1726,"ask":21.1817}
{"timestamp":"2018-11-20 04:02:29","price":21.1449,"volume":328,"bid":21.1352,"ask":21.1449}
{"timestamp":"2018-11-20 04:03:06","price":21.0962,"volume":5,"bid":21.0962,"ask":21.106}
{"timestamp":"2018-11-20 04:03:08","price":21.0717,"volume":2871,"bid":21.0717,"ask":21.0818}
{"timestamp":"2018-11-20 04:03:34","price":21.1159,"volume":51,"bid":21.1058,"ask":21.1258}
{"timestamp":"2018-11-20 04:04:18","price":21.1911,"volume":32,"bid":21.1805,"ask":21.1911}
{"timestamp":"2018-11-20 04:05:23","price":21.2333,"volume":23,"bid":21.2333,"ask":21.2433}
{"timestamp":"2018-11-20 04:06:15","price":21.2011,"volume":23,"bid":21.1916,"ask":21.2111}
{"timestamp":"2018-11-20 04:07:13","price":21.0727,"volume":820,"bid":21.0631,"ask":21.0832}
{"timestamp":"2018-11-20 04:07:13","price":21.0755,"volume":820,"bid":21.0649,"ask":21.0755}
{"timestamp":"2018-11-20 04:07:14","price":21.0594,"volume":575,"bid":21.0499,"ask":21.0685}
{"timestamp":"2018-11-20 04:07:17","price":21.0618,"volume":9,"bid":21.0516,"ask":21.0715}
{"timestamp":"2018-11-20 04:07:18","price":21.0765,"volume":179,"bid":21.0765,"ask":21.0865}
{"timestamp":"2018-11-20 04:07:51","price":21.035,"volume":37,"bid":21.0244,"ask":21.035}
{"timestamp":"2018-11-20 04:07:54","price":20.9848,"volume":1,"bid":20.9848,"ask":20.9952}
{"timestamp":"2018-11-20 04:07:59","price":20.9202,"volume":3,"bid":20.9104,"ask":20.9202}
{"timestamp":"2018-11-20 04:07:59","price":20.9428,"volume":5,"bid":20.9318,"ask":20.9522}
{"timestamp":"2018-11-20 04:08:08","price":21.0145,"volume":234,"bid":21.0053,"ask":21.0145}
{"timestamp":"2018-11-20 04:08:12","price":21.0362,"volume":48,"bid":21.0266,"ask":21.0362}
{"timestamp":"2018-11-20 04:08:13","price":20.95,"volume":61,"bid":20.9399,"ask":20.96}
{"timestamp":"2018-11-20 04:08:17","price":21.065,"volume":306,"bid":21.0537,"ask":21.0757}
{"timestamp":"2018-11-20 04:08:19","price":21.0357,"volume":94,"bid":21.0251,"ask":21.046}
{"timestamp":"2018-11-20 04:08:19","price":21.0561,"volume":65,"bid":21.0462,"ask":21.0561}
{"timestamp":"2018-11-20 04:08:28","price":21.04,"volume":741,"bid":21.0298,"ask":21.04}
{"timestamp":"2018-11-20 04:08:39","price":21.1616,"volume":9,"bid":21.1507,"ask":21.1616}
{"timestamp":"2018-11-20 04:09:03","price":21.0367,"volume":16,"bid":21.0367,"ask":21.0474}
{"timestamp":"2018-11-20 04:09:30","price":21.0402,"volume":20,"bid":21.03,"ask":21.0498}
{"timestamp":"2018-11-20 04:09:40","price":21.0797,"volume":91,"bid":21.0693,"ask":21.0797}
{"timestamp":"2018-11-20 04:09:42","price":21.0568,"volume":31,"bid":21.0464,"ask":21.0666}
{"timestamp":"2018-11-20 04:09:50","price":21.0428,"volume":17,"bid":21.033,"ask":21.0534}
{"timestamp":"2018-11-20 04:10:13","price":21.0131,"volume":34,"bid":21.004,"ask":21.0232}
{"timestamp":"2018-11-20 04:10:15","price":20.9996,"volume":8,"bid":20.9889,"ask":20.9996}
{"timestamp":"2018-11-20 04:10:24","price":21.0091,"volume":83,"bid":20.9987,"ask":21.0181}
{"timestamp":"2018-11-20 04:10:30","price":21.0543,"volume":12,"bid":21.0446,"ask":21.0642}
{"timestamp":"2018-11-20 04:10:32","price":21.0695,"volume":30,"bid":21.0589,"ask":21.079}
{"timestamp":"2018-11-20 04:10:32","price":21.0398,"volume":3,"bid":21.0289,"ask":21.0496}
{"timestamp":"2018-11-20 04:11:13","price":21.0751,"volume":1,"bid":21.0644,"ask":21.0751}
{"timestamp":"2018-11-20 04:12:33","price":21.0589,"volume":3,"bid":21.0488,"ask":21.0691}
{"timestamp":"2018-11-20 04:12:58","price":21.1224,"volume":23,"bid":21.1129,"ask":21.1323}
{"timestamp":"2018-11-20 04:13:44","price":21.0992,"volume":12,"bid":21.0895,"ask":21.1085}
{"timestamp":"2018-11-20 04:14:38","price":21.111,"volume":92,"bid":21.1013,"ask":21.1205}
{"timestamp":"2018-11-20 04:15:25","price":21.0158,"volume":3,"bid":21.0158,"ask":21.0256}
{"timestamp":"2018-11-20 04:15:39","price":21.1638,"volume":50,"bid":21.1533,"ask":21.1638}
{"timestamp":"2018-11-20 04:15:40","price":21.097,"volume":21,"bid":21.0871,"ask":21.1067}
{"timestamp":"2018-11-20 04:17:34","price":21.058,"volume":20,"bid":21.0472,"ask":21.0681}
{"timestamp":"2018-11-20 04:19:05","price":21.0742,"volume":5,"bid":21.0639,"ask":21.084}
{"timestamp":"2018-11-20 04:21:25","price":21.0943,"volume":1,"bid":21.0844,"ask":21.1049}
{"timestamp":"2018-11-20 04:22:11","price":21.0838,"volume":22,"bid":21.074,"ask":21.0941}
{"timestamp":"2018-11-20 04:23:35","price":21.0472,"volume":473,"bid":21.0372,"ask":21.0472}
{"timestamp":"2018-11-20 04:23:47","price":21.1287,"volume":228,"bid":21.1182,"ask":21.1287}
{"timestamp":"2018-11-20 04:27:12","price":21.0048,"volume":23,"bid":20.9938,"ask":21.015}
{"timestamp":"2018-11-20 04:28:19","price":21.1536,"volume":1,"bid":21.1435,"ask":21.1536}
{"timestamp":"2018-11-20 04:29:40","price":21.1592,"volume":115,"bid":21.1495,"ask":21.1592}
{"timestamp":"2018-11-20 04:31:39","price":21.1101,"volume":1,"bid":21.1002,"ask":21.1101}
{"timestamp":"2018-11-20 04:32:48","price":21.1325,"volume":11,"bid":21.1218,"ask":21.1423}
{"timestamp":"2018-11-20 04:38:23","price":21.204,"volume":5,"bid":21.1938,"ask":21.2141}
{"timestamp":"2018-11-20 04:44:00","price":21.1239,"volume":1,"bid":21.1149,"ask":21.1335}
{"timestamp":"2018-11-20 04:44:03","price":21.151,"volume":20,"bid":21.1415,"ask":21.151}
{"timestamp":"2018-11-20 04:44:21","price":21.1466,"volume":26,"bid":21.1368,"ask":21.1466}
{"timestamp":"2018-11-20 04:45:41","price":21.1644,"volume":303,"bid":21.1548,"ask":21.1644}
{"timestamp":"2018-11-20 04:47:03","price":21.1912,"volume":502,"bid":21.1811,"ask":21.2007}
{"timestamp":"2018-11-20 04:53:11","price":21.1339,"volume":23,"bid":21.1235,"ask":21.1441}
{"timestamp":"2018-11-20 04:55:21","price":21.1876,"volume":15,"bid":21.1777,"ask":21.1876}
{"timestamp":"2018-11-20 04:56:28","price":21.1204,"volume":24,"bid":21.1108,"ask":21.1204}
{"timestamp":"2018-11-20 04:56:55","price":21.1583,"volume":21,"bid":21.1485,"ask":21.1583}
{"timestamp":"2018-11-20 04:57:54","price":21.1239,"volume":1,"bid":21.1239,"ask":21.1342}
{"timestamp":"2018-11-20 04:58:05","price":21.1635,"volume":15,"bid":21.1527,"ask":21.1635}
{"timestamp":"2018-11-20 04:59:57","price":21.0645,"volume":13,"bid":21.0542,"ask":21.0645}
{"timestamp":"2018-11-20 04:59:58","price":21.0562,"volume":1,"bid":21.0464,"ask":21.066}
{"timestamp":"2018-11-20 05:00:34","price":21.1634,"volume":1,"bid":21.154,"ask":21.1748}
{"timestamp":"2018-11-20 05:03:27","price":21.0772,"volume":328,"bid":21.0671,"ask":21.0772}
{"timestamp":"2018-11-20 05:03:32","price":21.0455,"volume":320,"bid":21.0353,"ask":21.0555}
{"timestamp":"2018-11-20 05:04:35","price":21.0811,"volume":193,"bid":21.071,"ask":21.0911}
{"timestamp":"2018-11-20 05:07:11","price":21.0747,"volume":6,"bid":21.0747,"ask":21.085}
{"timestamp":"2018-11-20 05:07:39","price":21.0554,"volume":820,"bid":21.0454,"ask":21.0554}
{"timestamp":"2018-11-20 05:07:47","price":21.0841,"volume":1,"bid":21.0745,"ask":21.0841}
{"timestamp":"2018-11-20 05:09:33","price":21.0465,"volume":27,"bid":21.0367,"ask":21.0465}
{"timestamp":"2018-11-20 05:10:59","price":21.0155,"volume":1,"bid":21.0055,"ask":21.0248}
{"timestamp":"2018-11-20 05:10:59","price":21.1064,"volume":1,"bid":21.0964,"ask":21.1157}
{"timestamp":"2018-11-20 05:11:06","price":21.1293,"volume":136,"bid":21.1184,"ask":21.1293}
{"timestamp":"2018-11-20 05:13:35","price":21.1298,"volume":326,"bid":21.12,"ask":21.1397}
{"timestamp":"2018-11-20 05:14:23","price":21.1172,"volume":2,"bid":21.1072,"ask":21.1263}
{"timestamp":"2018-11-20 05:14:23","price":21.1251,"volume":53,"bid":21.1155,"ask":21.1353}
{"timestamp":"2018-11-20 05:17:54","price":21.1014,"volume":1,"bid":21.0915,"ask":21.1114}
{"timestamp":"2018-11-20 05:21:04","price":21.1392,"volume":385,"bid":21.1292,"ask":21.1486}
{"timestamp":"2018-11-20 05:23:39","price":21.185,"volume":1,"bid":21.185,"ask":21.1954}
{"timestamp":"2018-11-20 05:24:28","price":21.1438,"volume":164,"bid":21.1338,"ask":21.1537}
{"timestamp":"2018-11-20 05:24:35","price":21.1204,"volume":164,"bid":21.1204,"ask":21.1309}
{"timestamp":"2018-11-20 05:24:49","price":21.1081,"volume":1,"bid":21.0984,"ask":21.1081}
{"timestamp":"2018-11-20 05:24:52","price":21.1667,"volume":164,"bid":21.156,"ask":21.1764}
{"timestamp":"2018-11-20 05:25:47","price":21.1149,"volume":81,"bid":21.1044,"ask":21.125}
{"timestamp":"2018-11-20 05:26:12","price":21.1217,"volume":85,"bid":21.1122,"ask":21.1217}
{"timestamp":"2018-11-20 05:26:24","price":21.1644,"volume":1,"bid":21.1541,"ask":21.1734}
{"timestamp":"2018-11-20 05:27:13","price":21.1973,"volume":58,"bid":21.1873,"ask":21.2063}
{"timestamp":"2018-11-20 05:27:31","price":21.1192,"volume":164,"bid":21.1094,"ask":21.1285}
{"timestamp":"2018-11-20 05:27:46","price":21.1317,"volume":23,"bid":21.1211,"ask":21.1414}
{"timestamp":"2018-11-20 05:28:03","price":21.1428,"volume":23,"bid":21.1428,"ask":21.1535}
{"timestamp":"2018-11-20 05:31:14","price":21.1204,"volume":23,"bid":21.1107,"ask":21.1204}
{"timestamp":"2018-11-20 05:31:42","price":21.1493,"volume":1,"bid":21.1394,"ask":21.1493}
{"timestamp":"2018-11-20 05:32:29","price":21.1882,"volume":23,"bid":21.1782,"ask":21.1882}
{"timestamp":"2018-11-20 05:33:01","price":21.1322,"volume":23,"bid":21.1219,"ask":21.1322}
{"timestamp":"2018-11-20 05:33:07","price":21.0988,"volume":23,"bid":21.0878,"ask":21.1077}
{"timestamp":"2018-11-20 05:34:09","price":21.116,"volume":23,"bid":21.1064,"ask":21.116}
{"timestamp":"2018-11-20 05:35:04","price":21.1108,"volume":1,"bid":21.1011,"ask":21.1206}
{"timestamp":"2018-11-20 05:35:42","price":21.0987,"volume":297,"bid":21.0987,"ask":21.1086}
{"timestamp":"2018-11-20 05:35:58","price":21.1087,"volume":4,"bid":21.0992,"ask":21.1087}
{"timestamp":"2018-11-20 05:36:34","price":21.0805,"volume":1,"bid":21.0701,"ask":21.0906}
{"timestamp":"2018-11-20 05:36:52","price":21.0824,"volume":17,"bid":21.0824,"ask":21.093}
{"timestamp":"2018-11-20 05:37:30","price":21.114,"volume":6,"bid":21.114,"ask":21.1234}
{"timestamp":"2018-11-20 05:37:36","price":21.0832,"volume":7,"bid":21.0737,"ask":21.0924}
{"timestamp":"2018-11-20 05:37:37","price":21.1169,"volume":22,"bid":21.1074,"ask":21.1262}
{"timestamp":"2018-11-20 05:37:48","price":21.1683,"volume":9,"bid":21.1581,"ask":21.1783}
{"timestamp":"2018-11-20 05:37:52","price":21.0598,"volume":17,"bid":21.0501,"ask":21.0694}
{"timestamp":"2018-11-20 05:42:11","price":20.9712,"volume":6,"bid":20.9712,"ask":20.9812}
{"timestamp":"2018-11-20 05:43:04","price":21.1013,"volume":1,"bid":21.0917,"ask":21.1013}
{"timestamp":"2018-11-20 05:47:02","price":21.0719,"volume":164,"bid":21.0719,"ask":21.0825}
{"timestamp":"2018-11-20 05:47:19","price":21.0279,"volume":164,"bid":21.0186,"ask":21.0279}
{"timestamp":"2018-11-20 05:47:22","price":21.0646,"volume":164,"bid":21.0533,"ask":21.0748}
{"timestamp":"2018-11-20 05:47:45","price":21.1359,"volume":28,"bid":21.1254,"ask":21.1359}
{"timestamp":"2018-11-20 05:48:01","price":20.919,"volume":5,"bid":20.9089,"ask":20.919}
{"timestamp":"2018-11-20 05:48:05","price":21.0287,"volume":1,"bid":21.0187,"ask":21.0287}
{"timestamp":"2018-11-20 05:48:18","price":21.0911,"volume":164,"bid":21.08,"ask":21.1011}
{"timestamp":"2018-11-20 05:48:25","price":21.0989,"volume":1,"bid":21.0895,"ask":21.1081}
{"timestamp":"2018-11-20 05:48:26","price":21.1247,"volume":135,"bid":21.1141,"ask":21.1247}
{"timestamp":"2018-11-20 05:48:54","price":21.0728,"volume":1,"bid":21.0631,"ask":21.0728}
{"timestamp":"2018-11-20 05:49:53","price":21.1735,"volume":1,"bid":21.1641,"ask":21.1832}
{"timestamp":"2018-11-20 05:50:19","price":21.1111,"volume":1,"bid":21.1111,"ask":21.1216}
{"timestamp":"2018-11-20 05:50:26","price":21.1645,"volume":164,"bid":21.1547,"ask":21.1645}
{"timestamp":"2018-11-20 05:50:42","price":21.0787,"volume":44,"bid":21.0683,"ask":21.0787}
{"timestamp":"2018-11-20 05:50:46","price":21.1334,"volume":19,"bid":21.1232,"ask":21.1428}
{"timestamp":"2018-11-20 05:50:57","price":21.1516,"volume":164,"bid":21.1414,"ask":21.1611}
{"timestamp":"2018-11-20 05:51:47","price":21.1207,"volume":164,"bid":21.1118,"ask":21.1313}
{"timestamp":"2018-11-20 05:52:20","price":21.1203,"volume":1,"bid":21.11,"ask":21.1203}
{"timestamp":"2018-11-20 05:52:34","price":21.0428,"volume":1,"bid":21.0328,"ask":21.0525}
{"timestamp":"2018-11-20 05:53:42","price":21.0902,"volume":1,"bid":21.0801,"ask":21.0987}
{"timestamp":"2018-11-20 05:55:43","price":21.1233,"volume":27,"bid":21.1132,"ask":21.1233}
{"timestamp":"2018-11-20 05:56:43","price":21.0872,"volume":1,"bid":21.077,"ask":21.0975}
{"timestamp":"2018-11-20 05:56:56","price":21.1428,"volume":25,"bid":21.1329,"ask":21.1428}
{"timestamp":"2018-11-20 05:58:09","price":21.1018,"volume":66,"bid":21.0919,"ask":21.111}
{"timestamp":"2018-11-20 05:59:59","price":21.0889,"volume":1,"bid":21.0889,"ask":21.0982}
{"timestamp":"2018-11-20 06:01:10","price":21.0484,"volume":1,"bid":21.0385,"ask":21.0587}
{"timestamp":"2018-11-20 06:01:18","price":21.0453,"volume":164,"bid":21.0349,"ask":21.0453}
{"timestamp":"2018-11-20 06:01:23","price":21.0756,"volume":38,"bid":21.0655,"ask":21.0756}
{"timestamp":"2018-11-20 06:01:34","price":21.1026,"volume":164,"bid":21.0926,"ask":21.1126}
{"timestamp":"2018-11-20 06:01:57","price":21.0926,"volume":164,"bid":21.0827,"ask":21.1027}
{"timestamp":"2018-11-20 06:02:11","price":21.0621,"volume":164,"bid":21.0519,"ask":21.0728}
{"timestamp":"2018-11-20 06:02:27","price":21.1053,"volume":164,"bid":21.0949,"ask":21.1053}
{"timestamp":"2018-11-20 06:02:51","price":21.1203,"volume":164,"bid":21.1203,"ask":21.1307}
{"timestamp":"2018-11-20 06:03:10","price":21.0653,"volume":81,"bid":21.055,"ask":21.0754}
{"timestamp":"2018-11-20 06:03:29","price":21.0643,"volume":4,"bid":21.0547,"ask":21.0643}
{"timestamp":"2018-11-20 06:03:43","price":21.0919,"volume":18,"bid":21.0821,"ask":21.1013}
{"timestamp":"2018-11-20 06:04:39","price":21.0587,"volume":1,"bid":21.0587,"ask":21.069}
{"timestamp":"2018-11-20 06:06:24","price":21.0713,"volume":1,"bid":21.0713,"ask":21.081}
{"timestamp":"2018-11-20 06:06:28","price":21.0656,"volume":20,"bid":21.0549,"ask":21.0751}
{"timestamp":"2018-11-20 06:08:36","price":21.0489,"volume":33,"bid":21.0391,"ask":21.059}
{"timestamp":"2018-11-20 06:08:55","price":21.0992,"volume":40,"bid":21.0992,"ask":21.1085}
{"timestamp":"2018-11-20 06:10:43","price":21.0673,"volume":26,"bid":21.057,"ask":21.0764}
{"timestamp":"2018-11-20 06:11:26","price":21.0479,"volume":2,"bid":21.0377,"ask":21.0579}
{"timestamp":"2018-11-20 06:12:08","price":21.0715,"volume":1,"bid":21.0715,"ask":21.0818}
{"timestamp":"2018-11-20 06:12:50","price":21.0076,"volume":1,"bid":20.9979,"ask":21.0178}
{"timestamp":"2018-11-20 06:13:50","price":21.0508,"volume":263,"bid":21.0411,"ask":21.0612}
{"timestamp":"2018-11-20 06:17:55","price":21.08,"volume":41,"bid":21.07,"ask":21.08}
{"timestamp":"2018-11-20 06:18:46","price":21.0742,"volume":9,"bid":21.0647,"ask":21.0844}
{"timestamp":"2018-11-20 06:21:50","price":21.0502,"volume":18,"bid":21.0407,"ask":21.0502}
{"timestamp":"2018-11-20 06:22:37","price":21.0628,"volume":164,"bid":21.0529,"ask":21.0727}
{"timestamp":"2018-11-20 06:23:29","price":21.0592,"volume":7,"bid":21.0493,"ask":21.0686}
{"timestamp":"2018-11-20 06:26:55","price":21.1426,"volume":63,"bid":21.1322,"ask":21.1528}
{"timestamp":"2018-11-20 06:27:15","price":21.0473,"volume":7,"bid":21.0372,"ask":21.0566}
{"timestamp":"2018-11-20 06:27:34","price":21.126,"volume":1,"bid":21.126,"ask":21.1357}
{"timestamp":"2018-11-20 06:27:44","price":21.1408,"volume":328,"bid":21.1408,"ask":21.1512}
{"timestamp":"2018-11-20 06:28:44","price":21.1413,"volume":7,"bid":21.1322,"ask":21.1509}
{"timestamp":"2018-11-20 06:32:36","price":21.111,"volume":1,"bid":21.1008,"ask":21.111}
{"timestamp":"2018-11-20 06:34:34","price":21.1061,"volume":1,"bid":21.0961,"ask":21.1061}
{"timestamp":"2018-11-20 06:37:29","price":21.0913,"volume":16,"bid":21.0813,"ask":21.1011}
{"timestamp":"2018-11-20 06:37:40","price":21.0791,"volume":9,"bid":21.0685,"ask":21.0895}
{"timestamp":"2018-11-20 06:37:44","price":21.096,"volume":1,"bid":21.0873,"ask":21.096}
{"timestamp":"2018-11-20 06:41:19","price":21.1072,"volume":105,"bid":21.0968,"ask":21.1072}
{"timestamp":"2018-11-20 06:41:27","price":21.1527,"volume":164,"bid":21.1433,"ask":21.1527}
{"timestamp":"2018-11-20 06:42:05","price":21.0945,"volume":5,"bid":21.0839,"ask":21.1035}
{"timestamp":"2018-11-20 06:42:11","price":21.1295,"volume":87,"bid":21.1198,"ask":21.1396}
{"timestamp":"2018-11-20 06:46:49","price":21.1669,"volume":29,"bid":21.1572,"ask":21.1669}
{"timestamp":"2018-11-20 06:46:59","price":21.0862,"volume":1,"bid":21.0762,"ask":21.0956}
{"timestamp":"2018-11-20 06:47:01","price":21.1892,"volume":164,"bid":21.1787,"ask":21.1992}
{"timestamp":"2018-11-20 06:48:21","price":21.14,"volume":1,"bid":21.1295,"ask":21.14}
{"timestamp":"2018-11-20 06:49:39","price":21.1771,"volume":29,"bid":21.1771,"ask":21.1864}
{"timestamp":"2018-11-20 06:50:39","price":21.1394,"volume":164,"bid":21.1291,"ask":21.1486}
{"timestamp":"2018-11-20 06:50:55","price":21.2771,"volume":14,"bid":21.2669,"ask":21.2771}
{"timestamp":"2018-11-20 06:50:58","price":21.2427,"volume":14,"bid":21.232,"ask":21.2523}
{"timestamp":"2018-11-20 06:50:59","price":21.1696,"volume":1,"bid":21.1589,"ask":21.1785}
{"timestamp":"2018-11-20 06:51:17","price":21.1876,"volume":29,"bid":21.1876,"ask":21.1983}
{"timestamp":"2018-11-20 06:51:45","price":21.1128,"volume":5,"bid":21.102,"ask":21.1229}
{"timestamp":"2018-11-20 06:51:53","price":21.2661,"volume":164,"bid":21.2564,"ask":21.2772}
{"timestamp":"2018-11-20 06:51:56","price":21.1897,"volume":156,"bid":21.1798,"ask":21.1994}
{"timestamp":"2018-11-20 06:52:23","price":21.2149,"volume":14,"bid":21.2042,"ask":21.2246}
{"timestamp":"2018-11-20 06:52:54","price":21.183,"volume":1,"bid":21.1721,"ask":21.183}
{"timestamp":"2018-11-20 06:53:07","price":21.23,"volume":151,"bid":21.2192,"ask":21.2398}
{"timestamp":"2018-11-20 06:53:15","price":21.1117,"volume":1,"bid":21.1019,"ask":21.1206}
{"timestamp":"2018-11-20 06:57:17","price":21.2161,"volume":6,"bid":21.2063,"ask":21.2256}
{"timestamp":"2018-11-20 07:03:45","price":21.1997,"volume":14,"bid":21.1892,"ask":21.2098}
{"timestamp":"2018-11-20 07:03:45","price":21.2499,"volume":1,"bid":21.2394,"ask":21.2499}
{"timestamp":"2018-11-20 07:09:54","price":21.307,"volume":113,"bid":21.2969,"ask":21.3162}
{"timestamp":"2018-11-20 07:11:52","price":21.234,"volume":151,"bid":21.2233,"ask":21.2437}
{"timestamp":"2018-11-20 07:11:55","price":21.2928,"volume":164,"bid":21.2817,"ask":21.3027}
{"timestamp":"2018-11-20 07:12:04","price":21.1587,"volume":1,"bid":21.1489,"ask":21.1587}
{"timestamp":"2018-11-20 07:12:23","price":21.2477,"volume":164,"bid":21.238,"ask":21.2571}
{"timestamp":"2018-11-20 07:12:45","price":21.2813,"volume":164,"bid":21.2813,"ask":21.2912}
{"timestamp":"2018-11-20 07:13:10","price":21.2412,"volume":151,"bid":21.2315,"ask":21.2523}
{"timestamp":"2018-11-20 07:13:39","price":21.3072,"volume":361,"bid":21.2981,"ask":21.3072}
{"timestamp":"2018-11-20 07:18:16","price":21.216,"volume":9,"bid":21.216,"ask":21.2261}
{"timestamp":"2018-11-20 07:19:19","price":21.2332,"volume":29,"bid":21.2233,"ask":21.2332}
{"timestamp":"2018-11-20 07:19:29","price":21.2353,"volume":201,"bid":21.2254,"ask":21.2455}
{"timestamp":"2018-11-20 07:19:42","price":21.1805,"volume":7,"bid":21.1705,"ask":21.1805}
{"timestamp":"2018-11-20 07:20:22","price":21.241,"volume":2,"bid":21.2306,"ask":21.241}
{"timestamp":"2018-11-20 07:22:12","price":21.2574,"volume":24,"bid":21.2574,"ask":21.2671}
{"timestamp":"2018-11-20 07:22:58","price":21.2843,"volume":443,"bid":21.2743,"ask":21.2939}
{"timestamp":"2018-11-20 07:23:14","price":21.2005,"volume":1,"bid":21.1903,"ask":21.2005}
{"timestamp":"2018-11-20 07:23:45","price":21.1652,"volume":12,"bid":21.1558,"ask":21.1652}
{"timestamp":"2018-11-20 07:30:01","price":21.3541,"volume":29,"bid":21.3433,"ask":21.3639}
{"timestamp":"2018-11-20 07:30:14","price":21.2723,"volume":1,"bid":21.2625,"ask":21.2723}
{"timestamp":"2018-11-20 07:31:34","price":21.2337,"volume":1,"bid":21.2337,"ask":21.2433}
{"timestamp":"2018-11-20 07:32:01","price":21.3014,"volume":4,"bid":21.3014,"ask":21.311}
{"timestamp":"2018-11-20 07:32:49","price":21.2374,"volume":1,"bid":21.2276,"ask":21.247}
{"timestamp":"2018-11-20 07:33:48","price":21.2718,"volume":29,"bid":21.2622,"ask":21.2811}
{"timestamp":"2018-11-20 07:34:29","price":21.2548,"volume":9,"bid":21.2446,"ask":21.2646}
{"timestamp":"2018-11-20 07:43:56","price":21.2796,"volume":4,"bid":21.2693,"ask":21.2897}
{"timestamp":"2018-11-20 07:44:44","price":21.24,"volume":9,"bid":21.24,"ask":21.2502}
{"timestamp":"2018-11-20 07:46:14","price":21.2698,"volume":1,"bid":21.2594,"ask":21.2797}
{"timestamp":"2018-11-20 07:47:00","price":21.3234,"volume":29,"bid":21.3131,"ask":21.3331}
{"timestamp":"2018-11-20 07:48:32","price":21.317,"volume":99,"bid":21.3071,"ask":21.3273}
{"timestamp":"2018-11-20 07:49:55","price":21.2401,"volume":306,"bid":21.2293,"ask":21.2401}
{"timestamp":"2018-11-20 07:51:09","price":21.2411,"volume":2,"bid":21.2311,"ask":21.2511}
{"timestamp":"2018-11-20 07:53:39","price":21.262,"volume":23,"bid":21.2517,"ask":21.2717}
{"timestamp":"2018-11-20 07:53:54","price":21.2438,"volume":1,"bid":21.2337,"ask":21.2536}
{"timestamp":"2018-11-20 07:54:18","price":21.2614,"volume":25,"bid":21.2522,"ask":21.2702}
{"timestamp":"2018-11-20 07:54:18","price":21.2968,"volume":140,"bid":21.2863,"ask":21.2968}
{"timestamp":"2018-11-20 07:56:41","price":21.258,"volume":7,"bid":21.258,"ask":21.2687}
{"timestamp":"2018-11-20 07:57:13","price":21.2293,"volume":23,"bid":21.2194,"ask":21.2293}
{"timestamp":"2018-11-20 07:57:46","price":21.2606,"volume":167,"bid":21.2506,"ask":21.2606}
{"timestamp":"2018-11-20 07:59:04","price":21.2355,"volume":1,"bid":21.226,"ask":21.2458}
{"timestamp":"2018-11-20 07:59:17","price":21.2228,"volume":5,"bid":21.2228,"ask":21.233}
{"timestamp":"2018-11-20 08:00:42","price":21.2786,"volume":143,"bid":21.2683,"ask":21.2886}
{"timestamp":"2018-11-20 08:02:18","price":21.2077,"volume":3,"bid":21.1981,"ask":21.2077}
{"timestamp":"2018-11-20 08:04:27","price":21.2435,"volume":58,"bid":21.2324,"ask":21.2532}
{"timestamp":"2018-11-20 08:06:53","price":21.2546,"volume":178,"bid":21.2449,"ask":21.2642}
{"timestamp":"2018-11-20 08:08:57","price":21.2061,"volume":184,"bid":21.1954,"ask":21.2162}
{"timestamp":"2018-11-20 08:10:13","price":21.1871,"volume":1,"bid":21.1769,"ask":21.1871}
{"timestamp":"2018-11-20 08:10:16","price":21.2779,"volume":164,"bid":21.2678,"ask":21.2879}
{"timestamp":"2018-11-20 08:10:42","price":21.1735,"volume":14,"bid":21.1626,"ask":21.1735}
{"timestamp":"2018-11-20 08:11:09","price":21.2404,"volume":143,"bid":21.2306,"ask":21.2404}
{"timestamp":"2018-11-20 08:11:12","price":21.163,"volume":15,"bid":21.163,"ask":21.1733}
{"timestamp":"2018-11-20 08:11:14","price":21.2129,"volume":1,"bid":21.2028,"ask":21.2226}
{"timestamp":"2018-11-20 08:11:18","price":21.2275,"volume":200,"bid":21.2178,"ask":21.2275}
{"timestamp":"2018-11-20 08:11:22","price":21.1803,"volume":201,"bid":21.1803,"ask":21.1902}
{"timestamp":"2018-11-20 08:11:34","price":21.1496,"volume":164,"bid":21.1393,"ask":21.1592}
{"timestamp":"2018-11-20 08:11:50","price":21.2565,"volume":164,"bid":21.2565,"ask":21.2663}
{"timestamp":"2018-11-20 08:11:53","price":21.2002,"volume":164,"bid":21.1897,"ask":21.21}
{"timestamp":"2018-11-20 08:12:47","price":21.2386,"volume":103,"bid":21.2386,"ask":21.2485}
{"timestamp":"2018-11-20 08:12:54","price":21.2521,"volume":14,"bid":21.241,"ask":21.2623}
{"timestamp":"2018-11-20 08:14:18","price":21.2369,"volume":200,"bid":21.2273,"ask":21.2369}
{"timestamp":"2018-11-20 08:14:41","price":21.214,"volume":437,"bid":21.2037,"ask":21.2246}
{"timestamp":"2018-11-20 08:16:56","price":21.2038,"volume":33,"bid":21.1932,"ask":21.2141}
{"timestamp":"2018-11-20 08:18:44","price":21.1479,"volume":1,"bid":21.1384,"ask":21.1479}
{"timestamp":"2018-11-20 08:20:48","price":21.1847,"volume":164,"bid":21.1741,"ask":21.1847}
{"timestamp":"2018-11-20 08:20:52","price":21.2259,"volume":6,"bid":21.2158,"ask":21.2356}
{"timestamp":"2018-11-20 08:20:56","price":21.1915,"volume":164,"bid":21.1915,"ask":21.2009}
{"timestamp":"2018-11-20 08:20:59","price":21.1762,"volume":164,"bid":21.1658,"ask":21.187}
{"timestamp":"2018-11-20 08:21:21","price":21.2287,"volume":1,"bid":21.2176,"ask":21.2383}
{"timestamp":"2018-11-20 08:21:46","price":21.193,"volume":132,"bid":21.1828,"ask":21.2024}
{"timestamp":"2018-11-20 08:22:13","price":21.2136,"volume":147,"bid":21.2136,"ask":21.2239}
{"timestamp":"2018-11-20 08:22:19","price":21.1573,"volume":1,"bid":21.1469,"ask":21.1676}
{"timestamp":"2018-11-20 08:22:28","price":21.1977,"volume":99,"bid":21.1879,"ask":21.2077}
{"timestamp":"2018-11-20 08:22:33","price":21.2227,"volume":443,"bid":21.2127,"ask":21.2322}
{"timestamp":"2018-11-20 08:24:23","price":21.2957,"volume":3,"bid":21.286,"ask":21.3063}
{"timestamp":"2018-11-20 08:25:15","price":21.1722,"volume":14,"bid":21.1722,"ask":21.1811}
{"timestamp":"2018-11-20 08:25:23","price":21.2316,"volume":14,"bid":21.2221,"ask":21.242}
{"timestamp":"2018-11-20 08:25:25","price":21.1639,"volume":151,"bid":21.1536,"ask":21.1639}
{"timestamp":"2018-11-20 08:25:35","price":21.1979,"volume":1,"bid":21.1873,"ask":21.1979}
{"timestamp":"2018-11-20 08:26:04","price":21.2024,"volume":1,"bid":21.1931,"ask":21.2024}
{"timestamp":"2018-11-20 08:26:14","price":21.1652,"volume":1,"bid":21.1552,"ask":21.1747}
{"timestamp":"2018-11-20 08:26:48","price":21.2625,"volume":154,"bid":21.2515,"ask":21.2625}
{"timestamp":"2018-11-20 08:27:09","price":21.1852,"volume":24,"bid":21.1852,"ask":21.1949}
{"timestamp":"2018-11-20 08:27:21","price":21.1762,"volume":8,"bid":21.1762,"ask":21.1869}
{"timestamp":"2018-11-20 08:28:04","price":21.2184,"volume":1,"bid":21.2085,"ask":21.2184}
{"timestamp":"2018-11-20 08:28:24","price":21.2772,"volume":151,"bid":21.2676,"ask":21.2875}
{"timestamp":"2018-11-20 08:28:49","price":21.2595,"volume":104,"bid":21.2498,"ask":21.2697}
{"timestamp":"2018-11-20 08:30:06","price":21.2368,"volume":7,"bid":21.2368,"ask":21.2476}
{"timestamp":"2018-11-20 08:38:27","price":21.2152,"volume":1,"bid":21.205,"ask":21.2152}
{"timestamp":"2018-11-20 08:38:39","price":21.1238,"volume":18,"bid":21.114,"ask":21.1343}
{"timestamp":"2018-11-20 08:42:43","price":21.0921,"volume":2,"bid":21.0819,"ask":21.1016}
{"timestamp":"2018-11-20 08:48:35","price":21.225,"volume":4,"bid":21.215,"ask":21.2345}
{"timestamp":"2018-11-20 08:52:29","price":21.177,"volume":1,"bid":21.1673,"ask":21.1866}
{"timestamp":"2018-11-20 08:53:09","price":21.1304,"volume":8,"bid":21.12,"ask":21.1404}
{"timestamp":"2018-11-20 08:56:39","price":21.1993,"volume":45,"bid":21.1892,"ask":21.1993}
{"timestamp":"2018-11-20 08:57:45","price":21.237,"volume":17,"bid":21.237,"ask":21.2472}
{"timestamp":"2018-11-20 08:59:08","price":21.2119,"volume":219,"bid":21.2026,"ask":21.2221}
{"timestamp":"2018-11-20 09:00:06","price":21.1352,"volume":164,"bid":21.1249,"ask":21.1454}
{"timestamp":"2018-11-20 09:04:38","price":21.2006,"volume":14,"bid":21.1914,"ask":21.2113}
{"timestamp":"2018-11-20 09:07:07","price":21.2207,"volume":164,"bid":21.2105,"ask":21.2314}
{"timestamp":"2018-11-20 09:07:31","price":21.2439,"volume":1,"bid":21.2341,"ask":21.2439}
{"timestamp":"2018-11-20 09:08:12","price":21.2666,"volume":14,"bid":21.2559,"ask":21.2767}
{"timestamp":"2018-11-20 09:10:00","price":21.2577,"volume":19,"bid":21.2478,"ask":21.2674}
{"timestamp":"2018-11-20 09:15:44","price":21.2399,"volume":164,"bid":21.2301,"ask":21.2399}
{"timestamp":"2018-11-20 09:16:10","price":21.2396,"volume":1,"bid":21.2293,"ask":21.2492}
{"timestamp":"2018-11-20 09:16:28","price":21.2823,"volume":1,"bid":21.2823,"ask":21.2926}
{"timestamp":"2018-11-20 09:17:27","price":21.2386,"volume":4,"bid":21.2284,"ask":21.2491}
{"timestamp":"2018-11-20 09:18:49","price":21.2639,"volume":27,"bid":21.2532,"ask":21.2639}
{"timestamp":"2018-11-20 09:18:55","price":21.2511,"volume":2,"bid":21.2414,"ask":21.2607}
{"timestamp":"2018-11-20 09:19:05","price":21.2421,"volume":6,"bid":21.2317,"ask":21.251}
{"timestamp":"2018-11-20 09:20:34","price":21.3076,"volume":1,"bid":21.2971,"ask":21.3178}
{"timestamp":"2018-11-20 09:24:20","price":21.2394,"volume":29,"bid":21.2289,"ask":21.2394}
{"timestamp":"2018-11-20 09:28:30","price":21.2605,"volume":29,"bid":21.2498,"ask":21.2699}
{"timestamp":"2018-11-20 09:29:13","price":21.2154,"volume":164,"bid":21.2154,"ask":21.2257}
{"timestamp":"2018-11-20 09:29:16","price":21.238,"volume":164,"bid":21.228,"ask":21.2483}
{"timestamp":"2018-11-20 09:29:22","price":21.1682,"volume":1,"bid":21.158,"ask":21.1778}
{"timestamp":"2018-11-20 09:29:39","price":21.1466,"volume":30,"bid":21.1365,"ask":21.1558}
{"timestamp":"2018-11-20 09:30:21","price":21.2799,"volume":67,"bid":21.2702,"ask":21.2895}
{"timestamp":"2018-11-20 09:30:34","price":21.2607,"volume":259,"bid":21.2607,"ask":21.271}
{"timestamp":"2018-11-20 09:30:58","price":21.1387,"volume":46,"bid":21.1292,"ask":21.1486}
{"timestamp":"2018-11-20 09:33:03","price":21.1802,"volume":164,"bid":21.17,"ask":21.1802}
{"timestamp":"2018-11-20 09:33:35","price":21.2155,"volume":115,"bid":21.2051,"ask":21.2251}
{"timestamp":"2018-11-20 09:33:55","price":21.2376,"volume":164,"bid":21.2279,"ask":21.2468}
{"timestamp":"2018-11-20 09:34:14","price":21.2369,"volume":164,"bid":21.2265,"ask":21.2471}
{"timestamp":"2018-11-20 09:34:46","price":21.1852,"volume":1,"bid":21.1753,"ask":21.1947}
{"timestamp":"2018-11-20 09:36:01","price":21.2337,"volume":164,"bid":21.2337,"ask":21.2436}
{"timestamp":"2018-11-20 09:36:54","price":21.2507,"volume":164,"bid":21.2405,"ask":21.2507}
{"timestamp":"2018-11-20 09:37:04","price":21.2214,"volume":1,"bid":21.2112,"ask":21.2313}
{"timestamp":"2018-11-20 09:39:04","price":21.1386,"volume":15,"bid":21.1386,"ask":21.1485}
{"timestamp":"2018-11-20 09:40:14","price":21.1527,"volume":1,"bid":21.1527,"ask":21.1631}
{"timestamp":"2018-11-20 09:41:34","price":21.1595,"volume":1,"bid":21.1492,"ask":21.1595}
{"timestamp":"2018-11-20 09:42:02","price":21.2099,"volume":66,"bid":21.2011,"ask":21.2195}
{"timestamp":"2018-11-20 09:42:02","price":21.2888,"volume":99,"bid":21.2797,"ask":21.2995}
{"timestamp":"2018-11-20 09:42:27","price":21.2753,"volume":29,"bid":21.2656,"ask":21.2849}
{"timestamp":"2018-11-20 09:44:07","price":21.1589,"volume":3,"bid":21.1496,"ask":21.1691}
{"timestamp":"2018-11-20 09:44:08","price":21.1742,"volume":16,"bid":21.1635,"ask":21.1847}
{"timestamp":"2018-11-20 09:46:34","price":21.1957,"volume":1,"bid":21.1855,"ask":21.2048}
{"timestamp":"2018-11-20 09:47:14","price":21.1373,"volume":8,"bid":21.1275,"ask":21.1373}
{"timestamp":"2018-11-20 09:47:28","price":21.1879,"volume":14,"bid":21.1879,"ask":21.1964}
{"timestamp":"2018-11-20 09:47:30","price":21.115,"volume":1,"bid":21.1049,"ask":21.1248}
{"timestamp":"2018-11-20 09:47:51","price":21.189,"volume":1,"bid":21.1797,"ask":21.199}
{"timestamp":"2018-11-20 09:48:04","price":21.1841,"volume":164,"bid":21.1747,"ask":21.1933}
{"timestamp":"2018-11-20 09:49:31","price":21.2014,"volume":48,"bid":21.1913,"ask":21.211}
{"timestamp":"2018-11-20 09:52:55","price":21.0947,"volume":248,"bid":21.0859,"ask":21.1046}
{"timestamp":"2018-11-20 09:54:03","price":21.1462,"volume":14,"bid":21.1462,"ask":21.1567}
{"timestamp":"2018-11-20 09:56:04","price":21.1864,"volume":1,"bid":21.1763,"ask":21.1864}
{"timestamp":"2018-11-20 09:56:09","price":21.1848,"volume":39,"bid":21.1848,"ask":21.1957}
{"timestamp":"2018-11-20 09:56:41","price":21.0663,"volume":328,"bid":21.0568,"ask":21.076}
{"timestamp":"2018-11-20 09:56:42","price":21.0741,"volume":66,"bid":21.0642,"ask":21.0836}
{"timestamp":"2018-11-20 09:56:42","price":21.0877,"volume":99,"bid":21.078,"ask":21.0877}
{"timestamp":"2018-11-20 09:56:59","price":21.1172,"volume":50,"bid":21.1172,"ask":21.1277}
{"timestamp":"2018-11-20 10:06:19","price":21.0747,"volume":164,"bid":21.0747,"ask":21.0842}
{"timestamp":"2018-11-20 10:06:27","price":21.0954,"volume":80,"bid":21.0854,"ask":21.0954}
{"timestamp":"2018-11-20 10:06:27","price":21.0719,"volume":1,"bid":21.0719,"ask":21.0822}
{"timestamp":"2018-11-20 10:06:50","price":21.0767,"volume":443,"bid":21.0655,"ask":21.0861}
{"timestamp":"2018-11-20 10:07:06","price":21.1263,"volume":328,"bid":21.1165,"ask":21.1364}
{"timestamp":"2018-11-20 10:07:07","price":21.1044,"volume":328,"bid":21.0936,"ask":21.1044}
{"timestamp":"2018-11-20 10:08:44","price":21.1259,"volume":45,"bid":21.1151,"ask":21.136}
{"timestamp":"2018-11-20 10:09:14","price":21.2461,"volume":1,"bid":21.2363,"ask":21.2565}
{"timestamp":"2018-11-20 10:09:17","price":21.1324,"volume":109,"bid":21.1218,"ask":21.1419}
{"timestamp":"2018-11-20 10:09:35","price":21.2199,"volume":23,"bid":21.2097,"ask":21.2199}
{"timestamp":"2018-11-20 10:09:35","price":21.203,"volume":1,"bid":21.1934,"ask":21.2128}
{"timestamp":"2018-11-20 10:09:37","price":21.2169,"volume":12,"bid":21.2066,"ask":21.2259}
{"timestamp":"2018-11-20 10:09:41","price":21.1942,"volume":57,"bid":21.1847,"ask":21.1942}
{"timestamp":"2018-11-20 10:09:42","price":21.153,"volume":22,"bid":21.1422,"ask":21.153}
{"timestamp":"2018-11-20 10:09:59","price":21.1202,"volume":99,"bid":21.1097,"ask":21.1297}
{"timestamp":"2018-11-20 10:10:07","price":21.1841,"volume":284,"bid":21.1737,"ask":21.1841}
{"timestamp":"2018-11-20 10:10:14","price":21.2159,"volume":1,"bid":21.2159,"ask":21.2256}
{"timestamp":"2018-11-20 10:11:17","price":21.1299,"volume":164,"bid":21.1199,"ask":21.1299}
{"timestamp":"2018-11-20 10:11:27","price":21.1411,"volume":164,"bid":21.1313,"ask":21.1411}
{"timestamp":"2018-11-20 10:13:46","price":21.1509,"volume":1,"bid":21.1509,"ask":21.1613}
{"timestamp":"2018-11-20 10:13:50","price":21.083,"volume":164,"bid":21.0729,"ask":21.083}
{"timestamp":"2018-11-20 10:14:39","price":21.1277,"volume":1,"bid":21.1179,"ask":21.1277}
{"timestamp":"2018-11-20 10:14:40","price":21.1161,"volume":18,"bid":21.1052,"ask":21.1262}
{"timestamp":"2018-11-20 10:14:53","price":21.1672,"volume":164,"bid":21.158,"ask":21.1672}
{"timestamp":"2018-11-20 10:15:17","price":21.1118,"volume":164,"bid":21.1016,"ask":21.1217}
{"timestamp":"2018-11-20 10:15:51","price":21.0632,"volume":164,"bid":21.0545,"ask":21.0735}
{"timestamp":"2018-11-20 10:15:55","price":21.1429,"volume":164,"bid":21.1429,"ask":21.1536}
{"timestamp":"2018-11-20 10:15:55","price":21.1107,"volume":443,"bid":21.1009,"ask":21.1107}
{"timestamp":"2018-11-20 10:16:03","price":21.0383,"volume":98,"bid":21.0383,"ask":21.0483}
{"timestamp":"2018-11-20 10:16:07","price":21.0888,"volume":443,"bid":21.0782,"ask":21.0985}
{"timestamp":"2018-11-20 10:16:17","price":21.0643,"volume":33,"bid":21.0537,"ask":21.0738}
{"timestamp":"2018-11-20 10:16:42","price":21.123,"volume":164,"bid":21.1128,"ask":21.1324}
{"timestamp":"2018-11-20 10:16:44","price":21.1389,"volume":1,"bid":21.1293,"ask":21.1484}
{"timestamp":"2018-11-20 10:16:58","price":21.0999,"volume":164,"bid":21.0898,"ask":21.0999}
{"timestamp":"2018-11-20 10:17:14","price":21.1234,"volume":1,"bid":21.1129,"ask":21.1343}
{"timestamp":"2018-11-20 10:17:39","price":21.1539,"volume":164,"bid":21.1442,"ask":21.164}
{"timestamp":"2018-11-20 10:19:10","price":21.0552,"volume":26,"bid":21.0457,"ask":21.0552}
{"timestamp":"2018-11-20 10:20:54","price":21.1583,"volume":164,"bid":21.1485,"ask":21.1685}
{"timestamp":"2018-11-20 10:21:14","price":21.0314,"volume":1,"bid":21.0218,"ask":21.0417}
{"timestamp":"2018-11-20 10:22:31","price":21.077,"volume":164,"bid":21.077,"ask":21.0864}
{"timestamp":"2018-11-20 10:23:01","price":21.0621,"volume":63,"bid":21.0517,"ask":21.0719}
{"timestamp":"2018-11-20 10:23:46","price":21.1464,"volume":164,"bid":21.1367,"ask":21.1556}
{"timestamp":"2018-11-20 10:23:59","price":21.1206,"volume":164,"bid":21.1107,"ask":21.1294}
{"timestamp":"2018-11-20 10:24:25","price":21.0307,"volume":14,"bid":21.0208,"ask":21.0399}
{"timestamp":"2018-11-20 10:25:14","price":21.0889,"volume":328,"bid":21.0788,"ask":21.0986}
{"timestamp":"2018-11-20 10:28:24","price":21.1329,"volume":10,"bid":21.1236,"ask":21.1329}
{"timestamp":"2018-11-20 10:29:04","price":21.1473,"volume":1,"bid":21.1372,"ask":21.1573}
{"timestamp":"2018-11-20 10:31:12","price":21.1074,"volume":6,"bid":21.0973,"ask":21.1174}
{"timestamp":"2018-11-20 10:31:42","price":21.11,"volume":170,"bid":21.1004,"ask":21.12}
{"timestamp":"2018-11-20 10:32:28","price":21.2432,"volume":7,"bid":21.2432,"ask":21.2534}
{"timestamp":"2018-11-20 10:33:10","price":21.1476,"volume":43,"bid":21.1476,"ask":21.158}
{"timestamp":"2018-11-20 10:33:14","price":21.1819,"volume":44,"bid":21.1718,"ask":21.1915}
{"timestamp":"2018-11-20 10:34:09","price":21.1718,"volume":101,"bid":21.1622,"ask":21.1812}
{"timestamp":"2018-11-20 10:34:33","price":21.1461,"volume":3,"bid":21.1359,"ask":21.1461}
{"timestamp":"2018-11-20 10:36:43","price":21.091,"volume":59,"bid":21.081,"ask":21.1003}
{"timestamp":"2018-11-20 10:37:08","price":21.148,"volume":14,"bid":21.148,"ask":21.1578}
{"timestamp":"2018-11-20 10:38:19","price":21.1759,"volume":1,"bid":21.1759,"ask":21.1871}
{"timestamp":"2018-11-20 10:42:44","price":21.2105,"volume":11,"bid":21.2006,"ask":21.221}
{"timestamp":"2018-11-20 10:42:46","price":21.1812,"volume":186,"bid":21.171,"ask":21.1907}
{"timestamp":"2018-11-20 10:43:00","price":21.2529,"volume":2,"bid":21.2431,"ask":21.2529}
{"timestamp":"2018-11-20 10:44:09","price":21.1596,"volume":3,"bid":21.1502,"ask":21.1596}
{"timestamp":"2018-11-20 10:44:46","price":21.1697,"volume":2,"bid":21.1595,"ask":21.1796}
{"timestamp":"2018-11-20 10:46:44","price":21.1988,"volume":11,"bid":21.1891,"ask":21.1988}
{"timestamp":"2018-11-20 10:47:57","price":21.1799,"volume":4,"bid":21.1799,"ask":21.1908}
{"timestamp":"2018-11-20 10:48:57","price":21.2104,"volume":2,"bid":21.2007,"ask":21.2208}
{"timestamp":"2018-11-20 10:49:49","price":21.2005,"volume":1,"bid":21.1906,"ask":21.2103}
{"timestamp":"2018-11-20 10:50:52","price":21.2171,"volume":7,"bid":21.2075,"ask":21.2171}
{"timestamp":"2018-11-20 10:51:01","price":21.1703,"volume":297,"bid":21.1599,"ask":21.1803}
{"timestamp":"2018-11-20 10:51:16","price":21.1665,"volume":443,"bid":21.157,"ask":21.1764}
{"timestamp":"2018-11-20 10:52:37","price":21.0958,"volume":16,"bid":21.0861,"ask":21.0958}
{"timestamp":"2018-11-20 10:54:15","price":21.2033,"volume":7,"bid":21.1935,"ask":21.2128}
{"timestamp":"2018-11-20 11:00:05","price":21.1038,"volume":65,"bid":21.0933,"ask":21.1038}
{"timestamp":"2018-11-20 11:03:51","price":21.1776,"volume":33,"bid":21.1776,"ask":21.1875}
{"timestamp":"2018-11-20 11:04:07","price":21.1026,"volume":203,"bid":21.0923,"ask":21.1127}
{"timestamp":"2018-11-20 11:08:13","price":21.1949,"volume":328,"bid":21.1854,"ask":21.1949}
{"timestamp":"2018-11-20 11:12:10","price":21.1877,"volume":2,"bid":21.1777,"ask":21.1981}
{"timestamp":"2018-11-20 11:14:45","price":21.1633,"volume":4,"bid":21.1528,"ask":21.1633}
{"timestamp":"2018-11-20 11:20:21","price":21.1777,"volume":6,"bid":21.1681,"ask":21.1777}
{"timestamp":"2018-11-20 11:21:43","price":21.2199,"volume":17,"bid":21.2199,"ask":21.2293}
{"timestamp":"2018-11-20 11:22:11","price":21.1387,"volume":17,"bid":21.1289,"ask":21.1487}
{"timestamp":"2018-11-20 11:24:48","price":21.1924,"volume":2,"bid":21.1819,"ask":21.1924}
{"timestamp":"2018-11-20 11:26:11","price":21.1405,"volume":12,"bid":21.1304,"ask":21.1507}
{"timestamp":"2018-11-20 11:27:08","price":21.2347,"volume":17,"bid":21.2347,"ask":21.2444}
{"timestamp":"2018-11-20 11:30:16","price":21.0924,"volume":342,"bid":21.0924,"ask":21.103}
{"timestamp":"2018-11-20 11:30:43","price":21.1804,"volume":328,"bid":21.1804,"ask":21.1907}
{"timestamp":"2018-11-20 11:32:31","price":21.2045,"volume":15,"bid":21.1953,"ask":21.2045}
{"timestamp":"2018-11-20 11:34:04","price":21.2063,"volume":1,"bid":21.1968,"ask":21.2162}
{"timestamp":"2018-11-20 11:37:56","price":21.2092,"volume":7,"bid":21.1995,"ask":21.2092}
{"timestamp":"2018-11-20 11:39:09","price":21.2076,"volume":1,"bid":21.1974,"ask":21.2076}
{"timestamp":"2018-11-20 11:40:09","price":21.1965,"volume":1,"bid":21.1965,"ask":21.2069}
{"timestamp":"2018-11-20 11:40:25","price":21.2404,"volume":29,"bid":21.2404,"ask":21.2515}
{"timestamp":"2018-11-20 11:40:30","price":21.1361,"volume":427,"bid":21.1261,"ask":21.1361}
{"timestamp":"2018-11-20 11:41:15","price":21.1985,"volume":29,"bid":21.1888,"ask":21.1985}
{"timestamp":"2018-11-20 11:41:16","price":21.1547,"volume":13,"bid":21.1446,"ask":21.1547}
{"timestamp":"2018-11-20 11:41:18","price":21.1472,"volume":5,"bid":21.1472,"ask":21.1566}
{"timestamp":"2018-11-20 11:41:20","price":21.1623,"volume":7,"bid":21.1523,"ask":21.1721}
{"timestamp":"2018-11-20 11:44:29","price":21.1515,"volume":10,"bid":21.1417,"ask":21.1619}
{"timestamp":"2018-11-20 11:45:11","price":21.1064,"volume":1,"bid":21.1064,"ask":21.116}
{"timestamp":"2018-11-20 11:45:11","price":21.1881,"volume":5,"bid":21.1778,"ask":21.1881}
{"timestamp":"2018-11-20 11:45:29","price":21.1966,"volume":9,"bid":21.1869,"ask":21.2061}
{"timestamp":"2018-11-20 11:46:57","price":21.1569,"volume":41,"bid":21.1468,"ask":21.1664}
{"timestamp":"2018-11-20 11:47:36","price":21.1693,"volume":8,"bid":21.1598,"ask":21.1794}
{"timestamp":"2018-11-20 11:47:37","price":21.214,"volume":15,"bid":21.2046,"ask":21.2232}
{"timestamp":"2018-11-20 11:47:38","price":21.0765,"volume":9,"bid":21.066,"ask":21.0862}
{"timestamp":"2018-11-20 11:47:42","price":21.1748,"volume":7,"bid":21.1651,"ask":21.1845}
{"timestamp":"2018-11-20 11:51:37","price":21.2288,"volume":778,"bid":21.2192,"ask":21.2396}
{"timestamp":"2018-11-20 11:52:12","price":21.1504,"volume":3,"bid":21.1408,"ask":21.1504}
{"timestamp":"2018-11-20 11:54:39","price":21.1488,"volume":3,"bid":21.1385,"ask":21.1584}
{"timestamp":"2018-11-20 11:58:09","price":21.1286,"volume":14,"bid":21.1286,"ask":21.1385}
{"timestamp":"2018-11-20 11:58:16","price":21.2315,"volume":10,"bid":21.2221,"ask":21.2416}
{"timestamp":"2018-11-20 12:02:12","price":21.1576,"volume":2,"bid":21.1484,"ask":21.1677}
{"timestamp":"2018-11-20 12:06:12","price":21.2072,"volume":3,"bid":21.1976,"ask":21.2072}
{"timestamp":"2018-11-20 12:06:27","price":21.2205,"volume":3,"bid":21.2102,"ask":21.2307}
{"timestamp":"2018-11-20 12:06:28","price":21.1851,"volume":28,"bid":21.1752,"ask":21.1851}
{"timestamp":"2018-11-20 12:07:50","price":21.1161,"volume":133,"bid":21.106,"ask":21.1259}
{"timestamp":"2018-11-20 12:08:00","price":21.1994,"volume":28,"bid":21.1994,"ask":21.2095}
{"timestamp":"2018-11-20 12:09:47","price":21.0626,"volume":157,"bid":21.0626,"ask":21.0724}
{"timestamp":"2018-11-20 12:10:53","price":21.2085,"volume":11,"bid":21.1985,"ask":21.2181}
{"timestamp":"2018-11-20 12:14:51","price":21.1205,"volume":11,"bid":21.1101,"ask":21.1305}
{"timestamp":"2018-11-20 12:18:00","price":21.0814,"volume":1,"bid":21.0814,"ask":21.0901}
{"timestamp":"2018-11-20 12:18:11","price":21.0969,"volume":291,"bid":21.0969,"ask":21.1065}
{"timestamp":"2018-11-20 12:18:13","price":21.1136,"volume":656,"bid":21.1048,"ask":21.1239}
{"timestamp":"2018-11-20 12:20:06","price":21.1384,"volume":328,"bid":21.1282,"ask":21.1483}
{"timestamp":"2018-11-20 12:25:45","price":21.1332,"volume":39,"bid":21.1233,"ask":21.1332}
{"timestamp":"2018-11-20 12:27:10","price":21.1895,"volume":17,"bid":21.1799,"ask":21.1992}
{"timestamp":"2018-11-20 12:28:12","price":21.1219,"volume":19,"bid":21.1114,"ask":21.1323}
{"timestamp":"2018-11-20 12:28:54","price":21.1202,"volume":4,"bid":21.1094,"ask":21.1202}
{"timestamp":"2018-11-20 12:28:57","price":21.178,"volume":33,"bid":21.1674,"ask":21.178}
{"timestamp":"2018-11-20 12:29:45","price":21.225,"volume":309,"bid":21.2151,"ask":21.2347}
{"timestamp":"2018-11-20 12:31:13","price":21.1821,"volume":59,"bid":21.1724,"ask":21.1821}
{"timestamp":"2018-11-20 12:33:30","price":21.1335,"volume":4,"bid":21.1228,"ask":21.1437}
{"timestamp":"2018-11-20 12:42:41","price":21.1533,"volume":56,"bid":21.1423,"ask":21.1629}
{"timestamp":"2018-11-20 12:43:23","price":21.0921,"volume":10,"bid":21.0825,"ask":21.0921}
{"timestamp":"2018-11-20 12:44:19","price":21.0132,"volume":43,"bid":21.0031,"ask":21.024}
{"timestamp":"2018-11-20 12:44:19","price":21.1055,"volume":37,"bid":21.095,"ask":21.1055}
{"timestamp":"2018-11-20 12:44:19","price":21.075,"volume":4,"bid":21.065,"ask":21.0843}
{"timestamp":"2018-11-20 12:44:19","price":21.1056,"volume":26,"bid":21.0958,"ask":21.1151}
{"timestamp":"2018-11-20 12:46:03","price":21.1737,"volume":2,"bid":21.1633,"ask":21.1839}
{"timestamp":"2018-11-20 12:46:14","price":21.133,"volume":2,"bid":21.1224,"ask":21.1432}
{"timestamp":"2018-11-20 12:47:10","price":21.1184,"volume":9,"bid":21.1081,"ask":21.1288}
{"timestamp":"2018-11-20 12:48:36","price":21.1173,"volume":39,"bid":21.1088,"ask":21.1275}
{"timestamp":"2018-11-20 12:50:14","price":21.0989,"volume":46,"bid":21.0886,"ask":21.1079}
{"timestamp":"2018-11-20 12:52:13","price":21.0958,"volume":1,"bid":21.0867,"ask":21.106}
{"timestamp":"2018-11-20 12:52:14","price":21.1639,"volume":443,"bid":21.1542,"ask":21.1736}
{"timestamp":"2018-11-20 12:52:15","price":21.0635,"volume":456,"bid":21.0539,"ask":21.0635}
{"timestamp":"2018-11-20 12:52:31","price":21.0471,"volume":328,"bid":21.0374,"ask":21.0471}
{"timestamp":"2018-11-20 12:53:25","price":21.0751,"volume":35,"bid":21.0656,"ask":21.0751}
{"timestamp":"2018-11-20 12:55:31","price":21.1856,"volume":8,"bid":21.1856,"ask":21.1955}
{"timestamp":"2018-11-20 12:57:36","price":21.0804,"volume":99,"bid":21.0705,"ask":21.0804}
{"timestamp":"2018-11-20 12:57:38","price":21.0726,"volume":28,"bid":21.062,"ask":21.0816}
{"timestamp":"2018-11-20 12:58:14","price":21.0713,"volume":118,"bid":21.0713,"ask":21.081}
{"timestamp":"2018-11-20 12:59:04","price":21.0847,"volume":1,"bid":21.0746,"ask":21.0944}
{"timestamp":"2018-11-20 12:59:54","price":21.1227,"volume":57,"bid":21.112,"ask":21.1326}
{"timestamp":"2018-11-20 12:59:55","price":21.0336,"volume":29,"bid":21.0229,"ask":21.0438}
{"timestamp":"2018-11-20 13:00:01","price":21.0757,"volume":17,"bid":21.0654,"ask":21.0857}
{"timestamp":"2018-11-20 13:01:42","price":21.1013,"volume":9,"bid":21.1013,"ask":21.1103}
{"timestamp":"2018-11-20 13:01:44","price":21.073,"volume":42,"bid":21.063,"ask":21.073}
{"timestamp":"2018-11-20 13:03:20","price":21.1212,"volume":1,"bid":21.1117,"ask":21.1305}
{"timestamp":"2018-11-20 13:03:37","price":21.0755,"volume":164,"bid":21.0653,"ask":21.0857}
{"timestamp":"2018-11-20 13:03:57","price":21.1101,"volume":164,"bid":21.1008,"ask":21.12}
{"timestamp":"2018-11-20 13:07:23","price":21.1703,"volume":1,"bid":21.16,"ask":21.1703}
{"timestamp":"2018-11-20 13:07:35","price":21.211,"volume":103,"bid":21.2012,"ask":21.211}
{"timestamp":"2018-11-20 13:07:44","price":21.0905,"volume":1,"bid":21.0801,"ask":21.0905}
{"timestamp":"2018-11-20 13:08:04","price":21.1362,"volume":23,"bid":21.1252,"ask":21.1455}
{"timestamp":"2018-11-20 13:08:04","price":21.0924,"volume":15,"bid":21.0834,"ask":21.0924}
{"timestamp":"2018-11-20 13:09:47","price":21.1456,"volume":155,"bid":21.1355,"ask":21.1456}
{"timestamp":"2018-11-20 13:10:41","price":21.1549,"volume":60,"bid":21.1452,"ask":21.1549}
{"timestamp":"2018-11-20 13:10:44","price":21.0925,"volume":195,"bid":21.0823,"ask":21.0925}
{"timestamp":"2018-11-20 13:10:47","price":21.0858,"volume":18,"bid":21.0758,"ask":21.0955}
{"timestamp":"2018-11-20 13:13:16","price":21.0907,"volume":58,"bid":21.081,"ask":21.1007}
{"timestamp":"2018-11-20 13:13:42","price":21.0939,"volume":25,"bid":21.083,"ask":21.1033}
{"timestamp":"2018-11-20 13:18:19","price":21.0461,"volume":1,"bid":21.0357,"ask":21.0461}
{"timestamp":"2018-11-20 13:20:25","price":21.078,"volume":57,"bid":21.0671,"ask":21.0874}
{"timestamp":"2018-11-20 13:20:40","price":21.1385,"volume":328,"bid":21.1279,"ask":21.1488}
{"timestamp":"2018-11-20 13:21:37","price":21.1338,"volume":12,"bid":21.1235,"ask":21.1431}
{"timestamp":"2018-11-20 13:21:43","price":21.0222,"volume":431,"bid":21.0123,"ask":21.0222}
{"timestamp":"2018-11-20 13:22:41","price":21.0677,"volume":23,"bid":21.0575,"ask":21.0778}
{"timestamp":"2018-11-20 13:24:33","price":21.1521,"volume":7,"bid":21.1521,"ask":21.1612}
{"timestamp":"2018-11-20 13:25:37","price":21.0505,"volume":443,"bid":21.0414,"ask":21.0614}
{"timestamp":"2018-11-20 13:25:43","price":21.1245,"volume":10,"bid":21.1143,"ask":21.1346}
{"timestamp":"2018-11-20 13:26:14","price":21.0962,"volume":1,"bid":21.0867,"ask":21.0962}
{"timestamp":"2018-11-20 13:26:39","price":21.0268,"volume":66,"bid":21.0173,"ask":21.0359}
{"timestamp":"2018-11-20 13:26:41","price":21.0641,"volume":6,"bid":21.0539,"ask":21.0742}
{"timestamp":"2018-11-20 13:26:47","price":21.0175,"volume":79,"bid":21.0076,"ask":21.0175}
{"timestamp":"2018-11-20 13:26:59","price":21.0316,"volume":2,"bid":21.0216,"ask":21.0413}
{"timestamp":"2018-11-20 13:27:10","price":21.0093,"volume":2,"bid":20.9998,"ask":21.0093}
{"timestamp":"2018-11-20 13:27:24","price":21.0265,"volume":11,"bid":21.017,"ask":21.0374}
{"timestamp":"2018-11-20 13:27:26","price":21.0367,"volume":49,"bid":21.0261,"ask":21.0367}
{"timestamp":"2018-11-20 13:27:26","price":21.0775,"volume":26,"bid":21.068,"ask":21.0775}
{"timestamp":"2018-11-20 13:27:28","price":21.0622,"volume":3,"bid":21.0532,"ask":21.0715}
{"timestamp":"2018-11-20 13:27:32","price":21.0153,"volume":309,"bid":21.0153,"ask":21.0254}
{"timestamp":"2018-11-20 13:27:48","price":21.0294,"volume":5,"bid":21.0294,"ask":21.0393}
{"timestamp":"2018-11-20 13:28:05","price":20.9866,"volume":4,"bid":20.9755,"ask":20.9963}
{"timestamp":"2018-11-20 13:28:43","price":21.1915,"volume":101,"bid":21.1818,"ask":21.2009}
{"timestamp":"2018-11-20 13:28:54","price":21.0663,"volume":3,"bid":21.0663,"ask":21.0763}
{"timestamp":"2018-11-20 13:29:00","price":21.0321,"volume":1,"bid":21.0213,"ask":21.0417}
{"timestamp":"2018-11-20 13:29:12","price":21.0319,"volume":2,"bid":21.0217,"ask":21.0419}
{"timestamp":"2018-11-20 13:29:17","price":21.0433,"volume":243,"bid":21.0337,"ask":21.0433}
{"timestamp":"2018-11-20 13:29:43","price":21.0573,"volume":1,"bid":21.0489,"ask":21.0678}
{"timestamp":"2018-11-20 13:30:04","price":20.9569,"volume":28,"bid":20.9465,"ask":20.9569}
{"timestamp":"2018-11-20 13:30:05","price":21.0263,"volume":2,"bid":21.017,"ask":21.0263}
{"timestamp":"2018-11-20 13:30:34","price":21.0085,"volume":49,"bid":20.9993,"ask":21.0085}
{"timestamp":"2018-11-20 13:30:38","price":21.0265,"volume":50,"bid":21.0171,"ask":21.0357}
{"timestamp":"2018-11-20 13:30:47","price":21.0439,"volume":212,"bid":21.0337,"ask":21.0545}
{"timestamp":"2018-11-20 13:32:54","price":21.1177,"volume":1,"bid":21.1072,"ask":21.1276}
{"timestamp":"2018-11-20 13:35:19","price":21.0196,"volume":1,"bid":21.0088,"ask":21.03}
{"timestamp":"2018-11-20 13:35:47","price":20.9789,"volume":11,"bid":20.9681,"ask":20.9885}
{"timestamp":"2018-11-20 13:36:40","price":20.9967,"volume":1,"bid":20.9858,"ask":20.9967}
{"timestamp":"2018-11-20 13:36:46","price":20.9734,"volume":820,"bid":20.9634,"ask":20.9835}
{"timestamp":"2018-11-20 13:36:52","price":20.9767,"volume":12,"bid":20.9674,"ask":20.9871}
{"timestamp":"2018-11-20 13:36:58","price":20.9991,"volume":7,"bid":20.9991,"ask":21.0088}
{"timestamp":"2018-11-20 13:37:07","price":20.9144,"volume":1,"bid":20.9041,"ask":20.9239}
{"timestamp":"2018-11-20 13:37:10","price":20.8923,"volume":357,"bid":20.8819,"ask":20.8923}
{"timestamp":"2018-11-20 13:37:21","price":20.9311,"volume":1,"bid":20.9211,"ask":20.9407}
{"timestamp":"2018-11-20 13:38:14","price":20.9993,"volume":186,"bid":20.9886,"ask":21.0094}
{"timestamp":"2018-11-20 13:38:44","price":21.009,"volume":92,"bid":20.9999,"ask":21.009}
{"timestamp":"2018-11-20 13:39:24","price":20.9418,"volume":128,"bid":20.9327,"ask":20.9418}
{"timestamp":"2018-11-20 13:39:54","price":20.9271,"volume":1,"bid":20.9168,"ask":20.9367}
{"timestamp":"2018-11-20 13:40:05","price":20.9518,"volume":52,"bid":20.9409,"ask":20.9624}
{"timestamp":"2018-11-20 13:40:37","price":20.9422,"volume":53,"bid":20.9422,"ask":20.9518}
{"timestamp":"2018-11-20 13:40:40","price":20.8961,"volume":7,"bid":20.8859,"ask":20.9057}
{"timestamp":"2018-11-20 13:40:55","price":20.8873,"volume":263,"bid":20.8767,"ask":20.8974}
{"timestamp":"2018-11-20 13:42:44","price":20.9162,"volume":10,"bid":20.9162,"ask":20.9264}
{"timestamp":"2018-11-20 13:44:31","price":20.9326,"volume":97,"bid":20.9225,"ask":20.9424}
{"timestamp":"2018-11-20 13:45:14","price":21.0108,"volume":4,"bid":21.0007,"ask":21.0108}
{"timestamp":"2018-11-20 13:45:48","price":20.9078,"volume":328,"bid":20.8976,"ask":20.9183}
{"timestamp":"2018-11-20 13:45:53","price":20.9948,"volume":164,"bid":20.9846,"ask":21.0031}
{"timestamp":"2018-11-20 13:45:57","price":20.9069,"volume":5,"bid":20.8976,"ask":20.9179}
{"timestamp":"2018-11-20 13:45:58","price":20.9023,"volume":9,"bid":20.8923,"ask":20.9124}
{"timestamp":"2018-11-20 13:45:58","price":20.9237,"volume":235,"bid":20.9135,"ask":20.9332}
{"timestamp":"2018-11-20 13:46:00","price":20.8511,"volume":25,"bid":20.8409,"ask":20.8619}
{"timestamp":"2018-11-20 13:46:22","price":20.9194,"volume":682,"bid":20.9194,"ask":20.9288}
{"timestamp":"2018-11-20 13:46:23","price":20.8727,"volume":2764,"bid":20.8627,"ask":20.8827}
{"timestamp":"2018-11-20 13:46:24","price":20.9213,"volume":17,"bid":20.9115,"ask":20.9313}
{"timestamp":"2018-11-20 13:47:29","price":20.8461,"volume":3,"bid":20.8362,"ask":20.8561}
{"timestamp":"2018-11-20 13:47:45","price":20.8691,"volume":11,"bid":20.859,"ask":20.8691}
{"timestamp":"2018-11-20 13:47:49","price":20.786,"volume":183,"bid":20.7763,"ask":20.786}
{"timestamp":"2018-11-20 13:48:41","price":20.8086,"volume":590,"bid":20.7983,"ask":20.8184}
{"timestamp":"2018-11-20 13:48:42","price":20.7716,"volume":252,"bid":20.7622,"ask":20.7817}
{"timestamp":"2018-11-20 13:48:42","price":20.7302,"volume":790,"bid":20.7209,"ask":20.7405}
{"timestamp":"2018-11-20 13:48:45","price":20.741,"volume":12,"bid":20.7319,"ask":20.741}
{"timestamp":"2018-11-20 13:48:58","price":20.7615,"volume":164,"bid":20.7519,"ask":20.7615}
{"timestamp":"2018-11-20 13:49:04","price":20.6449,"volume":33,"bid":20.635,"ask":20.6554}
{"timestamp":"2018-11-20 13:49:07","price":20.6937,"volume":4,"bid":20.6841,"ask":20.7043}
{"timestamp":"2018-11-20 13:49:14","price":20.6006,"volume":69,"bid":20.5915,"ask":20.6098}
{"timestamp":"2018-11-20 13:49:21","price":20.6801,"volume":28,"bid":20.6703,"ask":20.6895}
{"timestamp":"2018-11-20 13:49:23","price":20.7641,"volume":2,"bid":20.7538,"ask":20.7734}
{"timestamp":"2018-11-20 13:49:25","price":20.604,"volume":24,"bid":20.604,"ask":20.6137}
{"timestamp":"2018-11-20 13:49:26","price":20.593,"volume":51,"bid":20.5831,"ask":20.593}
{"timestamp":"2018-11-20 13:49:29","price":20.625,"volume":6,"bid":20.6149,"ask":20.635}
{"timestamp":"2018-11-20 13:49:36","price":20.6862,"volume":7,"bid":20.6759,"ask":20.6862}
{"timestamp":"2018-11-20 13:49:38","price":20.6198,"volume":56,"bid":20.6102,"ask":20.63}
{"timestamp":"2018-11-20 13:49:41","price":20.6359,"volume":531,"bid":20.6266,"ask":20.6458}
{"timestamp":"2018-11-20 13:49:45","price":20.5959,"volume":1,"bid":20.5865,"ask":20.5959}
{"timestamp":"2018-11-20 13:49:54","price":20.5445,"volume":58,"bid":20.5349,"ask":20.5445}
{"timestamp":"2018-11-20 13:49:55","price":20.5336,"volume":7,"bid":20.5234,"ask":20.5336}
{"timestamp":"2018-11-20 13:50:01","price":20.6131,"volume":4,"bid":20.6028,"ask":20.6242}
{"timestamp":"2018-11-20 13:50:13","price":20.5007,"volume":36,"bid":20.5007,"ask":20.51}
{"timestamp":"2018-11-20 13:50:15","price":20.5215,"volume":4,"bid":20.5215,"ask":20.5312}
{"timestamp":"2018-11-20 13:50:16","price":20.4781,"volume":18,"bid":20.4683,"ask":20.4781}
{"timestamp":"2018-11-20 13:50:17","price":20.579,"volume":4,"bid":20.5693,"ask":20.579}
{"timestamp":"2018-11-20 13:50:23","price":20.5631,"volume":13,"bid":20.5532,"ask":20.5631}
{"timestamp":"2018-11-20 13:50:35","price":20.5991,"volume":25,"bid":20.5892,"ask":20.6085}
{"timestamp":"2018-11-20 13:50:35","price":20.6431,"volume":118,"bid":20.6337,"ask":20.653}
{"timestamp":"2018-11-20 13:50:36","price":20.5391,"volume":101,"bid":20.5288,"ask":20.5391}
{"timestamp":"2018-11-20 13:50:40","price":20.6575,"volume":132,"bid":20.6479,"ask":20.6575}
{"timestamp":"2018-11-20 13:50:42","price":20.604,"volume":129,"bid":20.5947,"ask":20.6139}
{"timestamp":"2018-11-20 13:50:45","price":20.6144,"volume":26,"bid":20.6048,"ask":20.6231}
{"timestamp":"2018-11-20 13:50:47","price":20.6783,"volume":12,"bid":20.6681,"ask":20.6876}
{"timestamp":"2018-11-20 13:50:54","price":20.6512,"volume":273,"bid":20.6406,"ask":20.6608}
{"timestamp":"2018-11-20 13:50:54","price":20.6342,"volume":21,"bid":20.6247,"ask":20.6441}
{"timestamp":"2018-11-20 13:51:12","price":20.5932,"volume":7,"bid":20.5831,"ask":20.5932}
{"timestamp":"2018-11-20 13:51:17","price":20.6335,"volume":10,"bid":20.6335,"ask":20.6441}
{"timestamp":"2018-11-20 13:51:54","price":20.7066,"volume":62,"bid":20.6972,"ask":20.7066}
{"timestamp":"2018-11-20 13:51:59","price":20.6547,"volume":1,"bid":20.6442,"ask":20.6644}
{"timestamp":"2018-11-20 13:51:59","price":20.6809,"volume":656,"bid":20.6702,"ask":20.6809}
{"timestamp":"2018-11-20 13:52:05","price":20.68,"volume":8,"bid":20.6697,"ask":20.6895}
{"timestamp":"2018-11-20 13:52:07","price":20.6841,"volume":17,"bid":20.674,"ask":20.6841}
{"timestamp":"2018-11-20 13:52:25","price":20.6747,"volume":9,"bid":20.6646,"ask":20.6747}
{"timestamp":"2018-11-20 13:53:04","price":20.6712,"volume":441,"bid":20.6615,"ask":20.6712}
{"timestamp":"2018-11-20 13:53:34","price":20.6882,"volume":3,"bid":20.6784,"ask":20.6982}
{"timestamp":"2018-11-20 13:53:42","price":20.639,"volume":7,"bid":20.6287,"ask":20.6496}
{"timestamp":"2018-11-20 13:54:10","price":20.682,"volume":3,"bid":20.682,"ask":20.6918}
{"timestamp":"2018-11-20 13:54:30","price":20.625,"volume":9,"bid":20.6144,"ask":20.6348}
{"timestamp":"2018-11-20 13:54:59","price":20.6997,"volume":1,"bid":20.6997,"ask":20.7099}
{"timestamp":"2018-11-20 13:55:31","price":20.7074,"volume":15,"bid":20.7074,"ask":20.7172}
{"timestamp":"2018-11-20 13:55:42","price":20.6767,"volume":11,"bid":20.6673,"ask":20.6868}
{"timestamp":"2018-11-20 13:55:46","price":20.637,"volume":89,"bid":20.6266,"ask":20.6473}
{"timestamp":"2018-11-20 13:55:49","price":20.7083,"volume":8,"bid":20.6984,"ask":20.7173}
{"timestamp":"2018-11-20 13:56:48","price":20.5915,"volume":82,"bid":20.5816,"ask":20.5915}
{"timestamp":"2018-11-20 13:56:50","price":20.647,"volume":2,"bid":20.647,"ask":20.6574}
{"timestamp":"2018-11-20 13:57:05","price":20.597,"volume":6,"bid":20.5872,"ask":20.6061}
{"timestamp":"2018-11-20 13:57:25","price":20.5486,"volume":164,"bid":20.5393,"ask":20.5588}
{"timestamp":"2018-11-20 13:57:26","price":20.5647,"volume":61,"bid":20.5549,"ask":20.5647}
{"timestamp":"2018-11-20 13:58:09","price":20.5382,"volume":244,"bid":20.5287,"ask":20.5469}
{"timestamp":"2018-11-20 13:59:04","price":20.6017,"volume":32,"bid":20.5922,"ask":20.6123}
{"timestamp":"2018-11-20 14:00:35","price":20.5351,"volume":1,"bid":20.5253,"ask":20.5443}
{"timestamp":"2018-11-20 14:01:01","price":20.6386,"volume":984,"bid":20.6296,"ask":20.6386}
{"timestamp":"2018-11-20 14:01:05","price":20.6703,"volume":7,"bid":20.6703,"ask":20.681}
{"timestamp":"2018-11-20 14:01:28","price":20.7194,"volume":2,"bid":20.7088,"ask":20.7194}
{"timestamp":"2018-11-20 14:01:38","price":20.6418,"volume":328,"bid":20.6418,"ask":20.6515}
{"timestamp":"2018-11-20 14:01:52","price":20.6585,"volume":89,"bid":20.6585,"ask":20.668}
{"timestamp":"2018-11-20 14:02:48","price":20.6347,"volume":588,"bid":20.626,"ask":20.6458}
{"timestamp":"2018-11-20 14:03:10","price":20.7165,"volume":1468,"bid":20.7064,"ask":20.7259}
{"timestamp":"2018-11-20 14:03:11","price":20.6369,"volume":85,"bid":20.6369,"ask":20.6473}
{"timestamp":"2018-11-20 14:03:27","price":20.5984,"volume":16,"bid":20.5886,"ask":20.5984}
{"timestamp":"2018-11-20 14:03:51","price":20.6895,"volume":239,"bid":20.6799,"ask":20.6997}
{"timestamp":"2018-11-20 14:03:51","price":20.6786,"volume":82,"bid":20.6674,"ask":20.6879}
{"timestamp":"2018-11-20 14:04:31","price":20.6558,"volume":1,"bid":20.6465,"ask":20.6649}
{"timestamp":"2018-11-20 14:05:44","price":20.6198,"volume":1,"bid":20.6095,"ask":20.6285}
{"timestamp":"2018-11-20 14:06:09","price":20.6243,"volume":30,"bid":20.6145,"ask":20.634}
{"timestamp":"2018-11-20 14:06:28","price":20.5662,"volume":191,"bid":20.5559,"ask":20.5759}
{"timestamp":"2018-11-20 14:06:32","price":20.6509,"volume":531,"bid":20.6402,"ask":20.6509}
{"timestamp":"2018-11-20 14:07:47","price":20.6304,"volume":3,"bid":20.6212,"ask":20.6304}
{"timestamp":"2018-11-20 14:09:17","price":20.5932,"volume":7,"bid":20.5824,"ask":20.5932}
{"timestamp":"2018-11-20 14:09:38","price":20.5239,"volume":546,"bid":20.5147,"ask":20.5335}
{"timestamp":"2018-11-20 14:10:39","price":20.61,"volume":137,"bid":20.6007,"ask":20.62}
{"timestamp":"2018-11-20 14:10:40","price":20.5763,"volume":465,"bid":20.5656,"ask":20.5871}
{"timestamp":"2018-11-20 14:10:56","price":20.5486,"volume":4,"bid":20.538,"ask":20.5589}
{"timestamp":"2018-11-20 14:10:56","price":20.588,"volume":67,"bid":20.588,"ask":20.5985}
{"timestamp":"2018-11-20 14:11:01","price":20.5266,"volume":229,"bid":20.5154,"ask":20.5366}
{"timestamp":"2018-11-20 14:11:05","price":20.5619,"volume":3,"bid":20.5516,"ask":20.5726}
{"timestamp":"2018-11-20 14:11:09","price":20.6161,"volume":559,"bid":20.6066,"ask":20.6263}
{"timestamp":"2018-11-20 14:11:22","price":20.4736,"volume":6,"bid":20.4635,"ask":20.4836}
{"timestamp":"2018-11-20 14:11:22","price":20.5132,"volume":5,"bid":20.504,"ask":20.5235}
{"timestamp":"2018-11-20 14:11:25","price":20.5472,"volume":140,"bid":20.5472,"ask":20.5571}
{"timestamp":"2018-11-20 14:11:35","price":20.5393,"volume":7,"bid":20.5294,"ask":20.5393}
{"timestamp":"2018-11-20 14:11:42","price":20.4641,"volume":985,"bid":20.4538,"ask":20.4737}
{"timestamp":"2018-11-20 14:12:12","price":20.4496,"volume":17,"bid":20.4397,"ask":20.4496}
{"timestamp":"2018-11-20 14:12:27","price":20.5315,"volume":4,"bid":20.5209,"ask":20.5409}
{"timestamp":"2018-11-20 14:12:34","price":20.4833,"volume":1,"bid":20.4737,"ask":20.4833}
{"timestamp":"2018-11-20 14:12:49","price":20.4815,"volume":9,"bid":20.4717,"ask":20.4916}
{"timestamp":"2018-11-20 14:12:53","price":20.4275,"volume":5,"bid":20.4172,"ask":20.4367}
{"timestamp":"2018-11-20 14:12:56","price":20.5096,"volume":17,"bid":20.4998,"ask":20.5196}
{"timestamp":"2018-11-20 14:13:02","price":20.442,"volume":21,"bid":20.4327,"ask":20.4512}
{"timestamp":"2018-11-20 14:13:06","price":20.409,"volume":6,"bid":20.3981,"ask":20.4187}
{"timestamp":"2018-11-20 14:13:07","price":20.4412,"volume":99,"bid":20.4412,"ask":20.4509}
{"timestamp":"2018-11-20 14:13:09","price":20.4593,"volume":13,"bid":20.4593,"ask":20.469}
{"timestamp":"2018-11-20 14:13:18","price":20.3708,"volume":10,"bid":20.3605,"ask":20.3813}
{"timestamp":"2018-11-20 14:13:19","price":20.3843,"volume":5,"bid":20.375,"ask":20.3843}
{"timestamp":"2018-11-20 14:13:27","price":20.4265,"volume":6,"bid":20.416,"ask":20.4366}
{"timestamp":"2018-11-20 14:13:28","price":20.4598,"volume":7,"bid":20.4598,"ask":20.4703}
{"timestamp":"2018-11-20 14:13:33","price":20.4413,"volume":199,"bid":20.4413,"ask":20.4521}
{"timestamp":"2018-11-20 14:13:40","price":20.4665,"volume":66,"bid":20.4665,"ask":20.476}
{"timestamp":"2018-11-20 14:13:40","price":20.5227,"volume":1,"bid":20.5129,"ask":20.533}
{"timestamp":"2018-11-20 14:15:19","price":20.5427,"volume":7,"bid":20.5323,"ask":20.552}
{"timestamp":"2018-11-20 14:15:44","price":20.5562,"volume":7,"bid":20.5457,"ask":20.5669}
{"timestamp":"2018-11-20 14:15:50","price":20.5651,"volume":1,"bid":20.5547,"ask":20.576}
{"timestamp":"2018-11-20 14:15:55","price":20.5367,"volume":1,"bid":20.526,"ask":20.5466}
{"timestamp":"2018-11-20 14:16:37","price":20.6044,"volume":4,"bid":20.5947,"ask":20.6044}
{"timestamp":"2018-11-20 14:17:59","price":20.7019,"volume":33,"bid":20.6917,"ask":20.7019}
{"timestamp":"2018-11-20 14:23:19","price":20.6282,"volume":198,"bid":20.6177,"ask":20.6282}
{"timestamp":"2018-11-20 14:24:46","price":20.6031,"volume":11,"bid":20.594,"ask":20.6031}
{"timestamp":"2018-11-20 14:25:55","price":20.6223,"volume":105,"bid":20.6124,"ask":20.6313}
{"timestamp":"2018-11-20 14:26:47","price":20.63,"volume":69,"bid":20.6203,"ask":20.6396}
{"timestamp":"2018-11-20 14:27:15","price":20.6232,"volume":11,"bid":20.6133,"ask":20.6326}
{"timestamp":"2018-11-20 14:27:39","price":20.6515,"volume":656,"bid":20.6407,"ask":20.6609}
{"timestamp":"2018-11-20 14:27:46","price":20.6641,"volume":328,"bid":20.6536,"ask":20.6735}
{"timestamp":"2018-11-20 14:27:56","price":20.6924,"volume":71,"bid":20.6824,"ask":20.7021}
{"timestamp":"2018-11-20 14:29:19","price":20.6928,"volume":1,"bid":20.6822,"ask":20.7027}
{"timestamp":"2018-11-20 14:29:56","price":20.6963,"volume":14,"bid":20.686,"ask":20.6963}
{"timestamp":"2018-11-20 14:30:17","price":20.6666,"volume":656,"bid":20.657,"ask":20.677}
{"timestamp":"2018-11-20 14:31:10","price":20.599,"volume":1,"bid":20.589,"ask":20.6089}
{"timestamp":"2018-11-20 14:31:15","price":20.6314,"volume":1,"bid":20.6211,"ask":20.6416}
{"timestamp":"2018-11-20 14:33:55","price":20.6569,"volume":164,"bid":20.6473,"ask":20.6569}
{"timestamp":"2018-11-20 14:34:08","price":20.6585,"volume":158,"bid":20.6491,"ask":20.669}
{"timestamp":"2018-11-20 14:34:31","price":20.7358,"volume":31,"bid":20.7267,"ask":20.7358}
{"timestamp":"2018-11-20 14:35:06","price":20.6298,"volume":134,"bid":20.6195,"ask":20.6398}
{"timestamp":"2018-11-20 14:35:34","price":20.6278,"volume":5,"bid":20.6186,"ask":20.6278}
{"timestamp":"2018-11-20 14:36:15","price":20.6984,"volume":1,"bid":20.6886,"ask":20.6984}
{"timestamp":"2018-11-20 14:37:19","price":20.6289,"volume":154,"bid":20.6289,"ask":20.6393}
{"timestamp":"2018-11-20 14:37:21","price":20.6156,"volume":163,"bid":20.6054,"ask":20.6257}
{"timestamp":"2018-11-20 14:37:51","price":20.6399,"volume":164,"bid":20.6308,"ask":20.6399}
{"timestamp":"2018-11-20 14:38:36","price":20.594,"volume":6,"bid":20.5835,"ask":20.6042}
{"timestamp":"2018-11-20 14:38:47","price":20.6495,"volume":351,"bid":20.6388,"ask":20.6597}
{"timestamp":"2018-11-20 14:38:53","price":20.6614,"volume":656,"bid":20.6614,"ask":20.6712}
{"timestamp":"2018-11-20 14:40:19","price":20.6516,"volume":1,"bid":20.6414,"ask":20.6516}
{"timestamp":"2018-11-20 14:40:30","price":20.6111,"volume":820,"bid":20.6012,"ask":20.6111}
{"timestamp":"2018-11-20 14:49:31","price":20.7084,"volume":164,"bid":20.6972,"ask":20.7184}
{"timestamp":"2018-11-20 14:50:13","price":20.6475,"volume":1,"bid":20.6368,"ask":20.657}
{"timestamp":"2018-11-20 14:51:02","price":20.6426,"volume":3,"bid":20.6331,"ask":20.6426}
{"timestamp":"2018-11-20 14:51:09","price":20.6389,"volume":1,"bid":20.6284,"ask":20.6482}
{"timestamp":"2018-11-20 14:52:27","price":20.646,"volume":164,"bid":20.6361,"ask":20.6553}
{"timestamp":"2018-11-20 14:52:33","price":20.6779,"volume":38,"bid":20.6676,"ask":20.6881}
{"timestamp":"2018-11-20 14:52:44","price":20.6111,"volume":164,"bid":20.6111,"ask":20.6216}
{"timestamp":"2018-11-20 14:52:56","price":20.6762,"volume":164,"bid":20.6671,"ask":20.6858}
{"timestamp":"2018-11-20 14:53:09","price":20.6532,"volume":1,"bid":20.6532,"ask":20.6632}
{"timestamp":"2018-11-20 14:53:31","price":20.6675,"volume":164,"bid":20.6576,"ask":20.6675}
{"timestamp":"2018-11-20 14:53:34","price":20.6235,"volume":151,"bid":20.6123,"ask":20.6334}
{"timestamp":"2018-11-20 14:55:01","price":20.6461,"volume":7,"bid":20.6359,"ask":20.6461}
{"timestamp":"2018-11-20 14:59:04","price":20.5851,"volume":134,"bid":20.574,"ask":20.5953}
{"timestamp":"2018-11-20 15:00:28","price":20.6211,"volume":27,"bid":20.6109,"ask":20.6311}
{"timestamp":"2018-11-20 15:00:34","price":20.6032,"volume":164,"bid":20.5925,"ask":20.6126}
{"timestamp":"2018-11-20 15:00:35","price":20.6383,"volume":18,"bid":20.6279,"ask":20.6485}
{"timestamp":"2018-11-20 15:01:23","price":20.6231,"volume":66,"bid":20.6134,"ask":20.6327}
{"timestamp":"2018-11-20 15:01:25","price":20.6062,"volume":32,"bid":20.5965,"ask":20.6062}
{"timestamp":"2018-11-20 15:02:12","price":20.5553,"volume":2,"bid":20.5447,"ask":20.5657}
{"timestamp":"2018-11-20 15:02:50","price":20.5497,"volume":179,"bid":20.5408,"ask":20.5602}
{"timestamp":"2018-11-20 15:04:57","price":20.5372,"volume":3,"bid":20.5372,"ask":20.5469}
{"timestamp":"2018-11-20 15:05:46","price":20.6598,"volume":7,"bid":20.6495,"ask":20.6691}
{"timestamp":"2018-11-20 15:05:57","price":20.6313,"volume":3,"bid":20.6208,"ask":20.6313}
{"timestamp":"2018-11-20 15:06:11","price":20.651,"volume":2,"bid":20.6406,"ask":20.651}
{"timestamp":"2018-11-20 15:06:37","price":20.5654,"volume":4,"bid":20.5545,"ask":20.5752}
{"timestamp":"2018-11-20 15:07:25","price":20.6578,"volume":129,"bid":20.6481,"ask":20.6677}
{"timestamp":"2018-11-20 15:08:43","price":20.621,"volume":1,"bid":20.612,"ask":20.621}
{"timestamp":"2018-11-20 15:08:46","price":20.5733,"volume":820,"bid":20.5733,"ask":20.5836}
{"timestamp":"2018-11-20 15:08:47","price":20.5747,"volume":12,"bid":20.5747,"ask":20.584}
{"timestamp":"2018-11-20 15:08:50","price":20.5806,"volume":7,"bid":20.5703,"ask":20.5806}
{"timestamp":"2018-11-20 15:08:53","price":20.5998,"volume":4,"bid":20.5893,"ask":20.5998}
{"timestamp":"2018-11-20 15:08:53","price":20.6036,"volume":9,"bid":20.5927,"ask":20.6142}
{"timestamp":"2018-11-20 15:09:05","price":20.623,"volume":1,"bid":20.623,"ask":20.6324}
{"timestamp":"2018-11-20 15:09:09","price":20.568,"volume":1,"bid":20.557,"ask":20.5788}
{"timestamp":"2018-11-20 15:09:10","price":20.5925,"volume":2,"bid":20.5821,"ask":20.5925}
{"timestamp":"2018-11-20 15:09:11","price":20.5705,"volume":2,"bid":20.5598,"ask":20.5705}
{"timestamp":"2018-11-20 15:09:19","price":20.5735,"volume":1,"bid":20.564,"ask":20.5834}
{"timestamp":"2018-11-20 15:10:11","price":20.5999,"volume":5,"bid":20.5901,"ask":20.5999}
{"timestamp":"2018-11-20 15:12:16","price":20.5866,"volume":1,"bid":20.5866,"ask":20.597}
{"timestamp":"2018-11-20 15:13:49","price":20.7154,"volume":302,"bid":20.7154,"ask":20.7248}
{"timestamp":"2018-11-20 15:15:51","price":20.6041,"volume":1,"bid":20.594,"ask":20.6141}
{"timestamp":"2018-11-20 15:16:18","price":20.6163,"volume":2,"bid":20.6065,"ask":20.6163}
{"timestamp":"2018-11-20 15:18:25","price":20.6573,"volume":1,"bid":20.6466,"ask":20.6675}
{"timestamp":"2018-11-20 15:20:15","price":20.6308,"volume":588,"bid":20.6308,"ask":20.6411}
{"timestamp":"2018-11-20 15:20:29","price":20.6484,"volume":1,"bid":20.6383,"ask":20.658}
{"timestamp":"2018-11-20 15:23:20","price":20.59,"volume":1,"bid":20.5797,"ask":20.5995}
{"timestamp":"2018-11-20 15:23:37","price":20.6641,"volume":158,"bid":20.6539,"ask":20.6641}
{"timestamp":"2018-11-20 15:23:44","price":20.6694,"volume":164,"bid":20.6597,"ask":20.679}
{"timestamp":"2018-11-20 15:24:25","price":20.6199,"volume":1,"bid":20.6091,"ask":20.6199}
{"timestamp":"2018-11-20 15:24:47","price":20.6794,"volume":16,"bid":20.6697,"ask":20.6892}
{"timestamp":"2018-11-20 15:25:26","price":20.6731,"volume":1,"bid":20.6631,"ask":20.683}
{"timestamp":"2018-11-20 15:25:57","price":20.6278,"volume":2,"bid":20.6278,"ask":20.6373}
{"timestamp":"2018-11-20 15:27:17","price":20.644,"volume":94,"bid":20.6346,"ask":20.6543}
{"timestamp":"2018-11-20 15:27:42","price":20.6995,"volume":164,"bid":20.6902,"ask":20.7092}
{"timestamp":"2018-11-20 15:27:45","price":20.627,"volume":1,"bid":20.6176,"ask":20.6362}
{"timestamp":"2018-11-20 15:28:08","price":20.6219,"volume":1,"bid":20.6115,"ask":20.6219}
{"timestamp":"2018-11-20 15:28:14","price":20.6601,"volume":1,"bid":20.6501,"ask":20.6699}
{"timestamp":"2018-11-20 15:29:29","price":20.6281,"volume":6,"bid":20.6185,"ask":20.6371}
{"timestamp":"2018-11-20 15:30:49","price":20.6797,"volume":1,"bid":20.6694,"ask":20.6797}
{"timestamp":"2018-11-20 15:31:01","price":20.6758,"volume":1,"bid":20.6665,"ask":20.6857}
{"timestamp":"2018-11-20 15:31:05","price":20.5759,"volume":28,"bid":20.5653,"ask":20.5858}
{"timestamp":"2018-11-20 15:31:51","price":20.6627,"volume":2,"bid":20.6523,"ask":20.6627}
{"timestamp":"2018-11-20 15:32:11","price":20.6184,"volume":328,"bid":20.6085,"ask":20.6184}
{"timestamp":"2018-11-20 15:38:23","price":20.6349,"volume":1,"bid":20.6246,"ask":20.6447}
{"timestamp":"2018-11-20 15:40:14","price":20.605,"volume":1,"bid":20.5953,"ask":20.605}
{"timestamp":"2018-11-20 15:42:06","price":20.6666,"volume":66,"bid":20.6567,"ask":20.6769}
{"timestamp":"2018-11-20 15:46:15","price":20.5639,"volume":51,"bid":20.5538,"ask":20.5639}
{"timestamp":"2018-11-20 15:46:16","price":20.581,"volume":6,"bid":20.5712,"ask":20.581}
{"timestamp":"2018-11-20 15:46:29","price":20.5373,"volume":328,"bid":20.5275,"ask":20.5483}
{"timestamp":"2018-11-20 15:46:33","price":20.5626,"volume":11,"bid":20.5523,"ask":20.5626}
{"timestamp":"2018-11-20 15:46:43","price":20.5263,"volume":137,"bid":20.5162,"ask":20.5374}
{"timestamp":"2018-11-20 15:46:54","price":20.6033,"volume":641,"bid":20.593,"ask":20.6124}
{"timestamp":"2018-11-20 15:47:53","price":20.6204,"volume":19,"bid":20.6107,"ask":20.6299}
{"timestamp":"2018-11-20 15:48:57","price":20.57,"volume":20,"bid":20.5602,"ask":20.57}
{"timestamp":"2018-11-20 15:49:18","price":20.5396,"volume":101,"bid":20.5297,"ask":20.5396}
{"timestamp":"2018-11-20 15:49:18","price":20.564,"volume":503,"bid":20.5543,"ask":20.5745}
{"timestamp":"2018-11-20 15:49:39","price":20.5538,"volume":328,"bid":20.5428,"ask":20.5641}
{"timestamp":"2018-11-20 15:51:21","price":20.5447,"volume":33,"bid":20.5347,"ask":20.5447}
{"timestamp":"2018-11-20 15:53:31","price":20.5644,"volume":1,"bid":20.5542,"ask":20.5644}
{"timestamp":"2018-11-20 15:54:08","price":20.6462,"volume":2,"bid":20.6355,"ask":20.6462}
{"timestamp":"2018-11-20 15:57:40","price":20.5201,"volume":1,"bid":20.5201,"ask":20.5299}
{"timestamp":"2018-11-20 15:59:16","price":20.519,"volume":34,"bid":20.5086,"ask":20.5293}
{"timestamp":"2018-11-20 16:00:24","price":20.4503,"volume":502,"bid":20.4405,"ask":20.4503}
{"timestamp":"2018-11-20 16:00:25","price":20.4155,"volume":5,"bid":20.4054,"ask":20.4249}
{"timestamp":"2018-11-20 16:00:53","price":20.5331,"volume":9,"bid":20.5331,"ask":20.5433}
{"timestamp":"2018-11-20 16:01:55","price":20.5269,"volume":1,"bid":20.5161,"ask":20.5361}
{"timestamp":"2018-11-20 16:02:09","price":20.6516,"volume":656,"bid":20.6418,"ask":20.6516}
{"timestamp":"2018-11-20 16:07:13","price":20.4885,"volume":467,"bid":20.4784,"ask":20.4885}
{"timestamp":"2018-11-20 16:07:21","price":20.4484,"volume":17,"bid":20.4386,"ask":20.4578}
{"timestamp":"2018-11-20 16:09:41","price":20.5242,"volume":1,"bid":20.5137,"ask":20.5335}
{"timestamp":"2018-11-20 16:12:11","price":20.5924,"volume":1,"bid":20.5924,"ask":20.6036}
{"timestamp":"2018-11-20 16:14:44","price":20.5904,"volume":1,"bid":20.5904,"ask":20.5998}
{"timestamp":"2018-11-20 16:14:54","price":20.6018,"volume":1,"bid":20.5916,"ask":20.6115}
{"timestamp":"2018-11-20 16:15:14","price":20.603,"volume":1,"bid":20.5923,"ask":20.603}
{"timestamp":"2018-11-20 16:17:39","price":20.6004,"volume":1,"bid":20.5898,"ask":20.6004}
{"timestamp":"2018-11-20 16:17:50","price":20.5934,"volume":1,"bid":20.5835,"ask":20.6034}
{"timestamp":"2018-11-20 16:19:37","price":20.5849,"volume":9,"bid":20.5754,"ask":20.594}
{"timestamp":"2018-11-20 16:20:08","price":20.6341,"volume":37,"bid":20.6238,"ask":20.6429}
{"timestamp":"2018-11-20 16:20:09","price":20.674,"volume":10,"bid":20.6641,"ask":20.674}
{"timestamp":"2018-11-20 16:20:15","price":20.6247,"volume":23,"bid":20.6141,"ask":20.6247}
{"timestamp":"2018-11-20 16:20:24","price":20.6304,"volume":7,"bid":20.6204,"ask":20.6405}
{"timestamp":"2018-11-20 16:21:24","price":20.6345,"volume":33,"bid":20.6248,"ask":20.6447}
{"timestamp":"2018-11-20 16:21:46","price":20.7013,"volume":1,"bid":20.6908,"ask":20.7103}
{"timestamp":"2018-11-20 16:22:00","price":20.6732,"volume":9,"bid":20.6636,"ask":20.6732}
{"timestamp":"2018-11-20 16:22:14","price":20.6238,"volume":1,"bid":20.6138,"ask":20.6238}
{"timestamp":"2018-11-20 16:22:19","price":20.6504,"volume":18,"bid":20.6401,"ask":20.6606}
{"timestamp":"2018-11-20 16:22:38","price":20.6439,"volume":3,"bid":20.6342,"ask":20.6439}
{"timestamp":"2018-11-20 16:26:28","price":20.6904,"volume":2,"bid":20.6802,"ask":20.7001}
{"timestamp":"2018-11-20 16:26:36","price":20.7049,"volume":12,"bid":20.6952,"ask":20.7152}
{"timestamp":"2018-11-20 16:26:47","price":20.6213,"volume":12,"bid":20.6116,"ask":20.6213}
{"timestamp":"2018-11-20 16:26:53","price":20.6794,"volume":12,"bid":20.6687,"ask":20.6893}
{"timestamp":"2018-11-20 16:26:58","price":20.6957,"volume":8,"bid":20.6861,"ask":20.6957}
{"timestamp":"2018-11-20 16:28:19","price":20.6586,"volume":18,"bid":20.6477,"ask":20.6684}
{"timestamp":"2018-11-20 16:28:38","price":20.6216,"volume":9,"bid":20.6112,"ask":20.6313}
{"timestamp":"2018-11-20 16:28:45","price":20.6211,"volume":13,"bid":20.6107,"ask":20.6314}
{"timestamp":"2018-11-20 16:29:54","price":20.6192,"volume":1,"bid":20.6192,"ask":20.6294}
{"timestamp":"2018-11-20 16:32:30","price":20.6419,"volume":3,"bid":20.6317,"ask":20.6524}
{"timestamp":"2018-11-20 16:33:09","price":20.6579,"volume":3,"bid":20.6482,"ask":20.6579}
{"timestamp":"2018-11-20 16:33:22","price":20.6574,"volume":1,"bid":20.6461,"ask":20.6673}
{"timestamp":"2018-11-20 16:34:16","price":20.6547,"volume":17,"bid":20.6447,"ask":20.6652}
{"timestamp":"2018-11-20 16:37:19","price":20.6429,"volume":38,"bid":20.6337,"ask":20.6429}
{"timestamp":"2018-11-20 16:37:39","price":20.5497,"volume":4,"bid":20.5389,"ask":20.5592}
{"timestamp":"2018-11-20 16:38:21","price":20.638,"volume":9,"bid":20.6283,"ask":20.6477}
{"timestamp":"2018-11-20 16:38:22","price":20.6053,"volume":164,"bid":20.5962,"ask":20.6148}
{"timestamp":"2018-11-20 16:39:00","price":20.6409,"volume":17,"bid":20.6306,"ask":20.6509}
{"timestamp":"2018-11-20 16:39:34","price":20.6546,"volume":6,"bid":20.6445,"ask":20.6646}
{"timestamp":"2018-11-20 16:40:44","price":20.5616,"volume":1,"bid":20.5519,"ask":20.5616}
{"timestamp":"2018-11-20 16:43:04","price":20.6688,"volume":4,"bid":20.6586,"ask":20.6688}
{"timestamp":"2018-11-20 16:43:34","price":20.717,"volume":1,"bid":20.7067,"ask":20.726}
{"timestamp":"2018-11-20 16:44:15","price":20.6043,"volume":1,"bid":20.594,"ask":20.6141}
{"timestamp":"2018-11-20 16:45:49","price":20.7072,"volume":1,"bid":20.6973,"ask":20.7174}
{"timestamp":"2018-11-20 16:46:49","price":20.7011,"volume":1,"bid":20.6901,"ask":20.7108}
{"timestamp":"2018-11-20 16:48:03","price":20.64,"volume":164,"bid":20.6295,"ask":20.6499}
{"timestamp":"2018-11-20 16:50:14","price":20.5546,"volume":594,"bid":20.5443,"ask":20.5646}
{"timestamp":"2018-11-20 16:52:03","price":20.6548,"volume":1,"bid":20.6451,"ask":20.6643}
{"timestamp":"2018-11-20 16:52:21","price":20.618,"volume":3,"bid":20.6076,"ask":20.618}
{"timestamp":"2018-11-20 16:52:21","price":20.6547,"volume":85,"bid":20.6439,"ask":20.6641}
{"timestamp":"2018-11-20 16:52:22","price":20.583,"volume":15,"bid":20.5725,"ask":20.5926}
{"timestamp":"2018-11-20 16:52:44","price":20.6629,"volume":28,"bid":20.6629,"ask":20.6728}
{"timestamp":"2018-11-20 16:56:44","price":20.6756,"volume":1,"bid":20.6756,"ask":20.6859}
{"timestamp":"2018-11-20 16:58:59","price":20.6086,"volume":1,"bid":20.5988,"ask":20.6086}
{"timestamp":"2018-11-20 16:59:15","price":20.5933,"volume":1,"bid":20.5834,"ask":20.6025}
{"timestamp":"2018-11-20 16:59:46","price":20.6737,"volume":164,"bid":20.6631,"ask":20.6841}
{"timestamp":"2018-11-20 17:00:22","price":20.5926,"volume":179,"bid":20.5827,"ask":20.5926}
{"timestamp":"2018-11-20 17:02:19","price":20.6034,"volume":1,"bid":20.5932,"ask":20.6131}
{"timestamp":"2018-11-20 17:02:22","price":20.6057,"volume":40,"bid":20.5947,"ask":20.6156}
{"timestamp":"2018-11-20 17:02:44","price":20.6356,"volume":162,"bid":20.6248,"ask":20.6456}
{"timestamp":"2018-11-20 17:02:56","price":20.7004,"volume":164,"bid":20.7004,"ask":20.7109}
{"timestamp":"2018-11-20 17:03:09","price":20.5996,"volume":1,"bid":20.5889,"ask":20.6091}
{"timestamp":"2018-11-20 17:04:22","price":20.6124,"volume":1,"bid":20.6025,"ask":20.6124}
{"timestamp":"2018-11-20 17:05:20","price":20.6176,"volume":101,"bid":20.6079,"ask":20.6277}
{"timestamp":"2018-11-20 17:11:09","price":20.6607,"volume":1,"bid":20.6517,"ask":20.6716}
{"timestamp":"2018-11-20 17:11:55","price":20.6741,"volume":175,"bid":20.6638,"ask":20.684}
{"timestamp":"2018-11-20 17:13:49","price":20.6604,"volume":1,"bid":20.6505,"ask":20.6695}
{"timestamp":"2018-11-20 17:13:49","price":20.6599,"volume":6,"bid":20.6599,"ask":20.6697}
{"timestamp":"2018-11-20 17:14:22","price":20.675,"volume":21,"bid":20.675,"ask":20.6851}
{"timestamp":"2018-11-20 17:15:17","price":20.7051,"volume":7,"bid":20.6949,"ask":20.7051}
{"timestamp":"2018-11-20 17:15:25","price":20.6796,"volume":656,"bid":20.6694,"ask":20.6902}
{"timestamp":"2018-11-20 17:16:05","price":20.6844,"volume":4,"bid":20.6844,"ask":20.6943}
{"timestamp":"2018-11-20 17:16:20","price":20.7115,"volume":656,"bid":20.7009,"ask":20.7215}
{"timestamp":"2018-11-20 17:16:20","price":20.7056,"volume":656,"bid":20.6956,"ask":20.7056}
{"timestamp":"2018-11-20 17:19:01","price":20.6998,"volume":1,"bid":20.6903,"ask":20.6998}
{"timestamp":"2018-11-20 17:19:14","price":20.6151,"volume":1,"bid":20.6055,"ask":20.6245}
{"timestamp":"2018-11-20 17:20:04","price":20.6617,"volume":1,"bid":20.6514,"ask":20.6617}
{"timestamp":"2018-11-20 17:20:57","price":20.6582,"volume":164,"bid":20.6481,"ask":20.668}
{"timestamp":"2018-11-20 17:21:57","price":20.7133,"volume":164,"bid":20.7032,"ask":20.723}
{"timestamp":"2018-11-20 17:22:55","price":20.6734,"volume":60,"bid":20.6641,"ask":20.6839}
{"timestamp":"2018-11-20 17:23:23","price":20.7255,"volume":179,"bid":20.7149,"ask":20.7353}
{"timestamp":"2018-11-20 17:23:31","price":20.6558,"volume":434,"bid":20.645,"ask":20.6558}
{"timestamp":"2018-11-20 17:24:55","price":20.6433,"volume":1,"bid":20.633,"ask":20.6532}
{"timestamp":"2018-11-20 17:25:48","price":20.6753,"volume":6,"bid":20.6658,"ask":20.6861}
{"timestamp":"2018-11-20 17:28:22","price":20.6606,"volume":41,"bid":20.6504,"ask":20.6606}
{"timestamp":"2018-11-20 17:29:03","price":20.691,"volume":17,"bid":20.6812,"ask":20.7}
{"timestamp":"2018-11-20 17:32:08","price":20.6699,"volume":32,"bid":20.6603,"ask":20.6699}
{"timestamp":"2018-11-20 17:34:22","price":20.7266,"volume":9,"bid":20.7163,"ask":20.7266}
{"timestamp":"2018-11-20 17:35:15","price":20.7449,"volume":813,"bid":20.7352,"ask":20.7554}
{"timestamp":"2018-11-20 17:35:17","price":20.7583,"volume":264,"bid":20.7583,"ask":20.7686}
{"timestamp":"2018-11-20 17:35:43","price":20.7289,"volume":160,"bid":20.7191,"ask":20.7392}
{"timestamp":"2018-11-20 17:36:33","price":20.6771,"volume":171,"bid":20.6667,"ask":20.6771}
{"timestamp":"2018-11-20 17:37:45","price":20.6812,"volume":1,"bid":20.6715,"ask":20.691}
{"timestamp":"2018-11-20 17:39:13","price":20.7156,"volume":5,"bid":20.7056,"ask":20.7262}
{"timestamp":"2018-11-20 17:42:21","price":20.6168,"volume":1,"bid":20.6065,"ask":20.6168}
{"timestamp":"2018-11-20 17:42:39","price":20.6697,"volume":1,"bid":20.6597,"ask":20.6697}
{"timestamp":"2018-11-20 17:43:06","price":20.6568,"volume":656,"bid":20.6568,"ask":20.6658}
{"timestamp":"2018-11-20 17:44:05","price":20.6605,"volume":1,"bid":20.6508,"ask":20.6709}
{"timestamp":"2018-11-20 17:45:59","price":20.7099,"volume":119,"bid":20.7008,"ask":20.7099}
{"timestamp":"2018-11-20 17:46:04","price":20.7126,"volume":1,"bid":20.7026,"ask":20.7221}
{"timestamp":"2018-11-20 17:49:15","price":20.6886,"volume":164,"bid":20.6789,"ask":20.6886}
{"timestamp":"2018-11-20 17:50:27","price":20.6946,"volume":164,"bid":20.6843,"ask":20.7047}
{"timestamp":"2018-11-20 17:51:20","price":20.7145,"volume":6,"bid":20.704,"ask":20.7244}
{"timestamp":"2018-11-20 17:52:23","price":20.7024,"volume":1,"bid":20.6923,"ask":20.7128}
{"timestamp":"2018-11-20 17:54:23","price":20.6025,"volume":1,"bid":20.5917,"ask":20.6123}
{"timestamp":"2018-11-20 17:56:11","price":20.6782,"volume":164,"bid":20.668,"ask":20.6887}
{"timestamp":"2018-11-20 17:56:23","price":20.7023,"volume":5,"bid":20.692,"ask":20.7125}
{"timestamp":"2018-11-20 17:56:45","price":20.6582,"volume":1,"bid":20.6478,"ask":20.6678}
{"timestamp":"2018-11-20 17:58:44","price":20.6699,"volume":1,"bid":20.6599,"ask":20.679}
{"timestamp":"2018-11-20 17:58:53","price":20.6914,"volume":164,"bid":20.6914,"ask":20.7017}
{"timestamp":"2018-11-20 17:58:56","price":20.6743,"volume":131,"bid":20.6637,"ask":20.6743}
{"timestamp":"2018-11-20 18:02:03","price":20.6808,"volume":8,"bid":20.671,"ask":20.6808}
{"timestamp":"2018-11-20 18:02:40","price":20.7285,"volume":1,"bid":20.7185,"ask":20.7285}
{"timestamp":"2018-11-20 18:03:10","price":20.6976,"volume":16,"bid":20.6867,"ask":20.6976}
{"timestamp":"2018-11-20 18:04:10","price":20.6468,"volume":164,"bid":20.6377,"ask":20.656}
{"timestamp":"2018-11-20 18:04:29","price":20.6941,"volume":164,"bid":20.6847,"ask":20.7034}
{"timestamp":"2018-11-20 18:04:37","price":20.6501,"volume":164,"bid":20.6501,"ask":20.66}
{"timestamp":"2018-11-20 18:08:03","price":20.6003,"volume":401,"bid":20.5909,"ask":20.6003}
{"timestamp":"2018-11-20 18:08:15","price":20.6317,"volume":356,"bid":20.6219,"ask":20.6414}
{"timestamp":"2018-11-20 18:08:28","price":20.6116,"volume":361,"bid":20.6009,"ask":20.6214}
{"timestamp":"2018-11-20 18:08:29","price":20.5901,"volume":404,"bid":20.5792,"ask":20.6003}
{"timestamp":"2018-11-20 18:09:13","price":20.6233,"volume":783,"bid":20.614,"ask":20.6233}
{"timestamp":"2018-11-20 18:10:04","price":20.5856,"volume":27,"bid":20.5856,"ask":20.5956}
{"timestamp":"2018-11-20 18:11:45","price":20.6219,"volume":1,"bid":20.6219,"ask":20.6316}
{"timestamp":"2018-11-20 18:12:39","price":20.6212,"volume":1,"bid":20.6212,"ask":20.6314}
{"timestamp":"2018-11-20 18:13:33","price":20.616,"volume":212,"bid":20.616,"ask":20.6264}
{"timestamp":"2018-11-20 18:14:21","price":20.6364,"volume":481,"bid":20.6262,"ask":20.6469}
{"timestamp":"2018-11-20 18:14:22","price":20.6164,"volume":110,"bid":20.6164,"ask":20.6264}
{"timestamp":"2018-11-20 18:17:58","price":20.61,"volume":3,"bid":20.6003,"ask":20.6203}
{"timestamp":"2018-11-20 18:19:22","price":20.6424,"volume":1,"bid":20.6332,"ask":20.6424}
{"timestamp":"2018-11-20 18:21:49","price":20.5806,"volume":1,"bid":20.5706,"ask":20.5908}
{"timestamp":"2018-11-20 18:30:23","price":20.6762,"volume":2,"bid":20.6661,"ask":20.6859}
{"timestamp":"2018-11-20 18:35:31","price":20.6154,"volume":10,"bid":20.6051,"ask":20.6252}
{"timestamp":"2018-11-20 18:38:40","price":20.7045,"volume":1,"bid":20.6951,"ask":20.7148}
{"timestamp":"2018-11-20 18:39:32","price":20.6757,"volume":45,"bid":20.6757,"ask":20.6849}
{"timestamp":"2018-11-20 18:40:24","price":20.6859,"volume":1,"bid":20.6765,"ask":20.6859}
{"timestamp":"2018-11-20 18:47:16","price":20.693,"volume":391,"bid":20.693,"ask":20.7026}
{"timestamp":"2018-11-20 18:50:00","price":20.7453,"volume":5,"bid":20.7453,"ask":20.7552}
{"timestamp":"2018-11-20 18:50:07","price":20.7863,"volume":82,"bid":20.7776,"ask":20.7965}
{"timestamp":"2018-11-20 18:50:09","price":20.7134,"volume":4,"bid":20.7134,"ask":20.7235}
{"timestamp":"2018-11-20 18:50:24","price":20.7181,"volume":202,"bid":20.7081,"ask":20.7274}
{"timestamp":"2018-11-20 18:51:36","price":20.6686,"volume":2,"bid":20.6589,"ask":20.6796}
{"timestamp":"2018-11-20 18:52:06","price":20.6861,"volume":1,"bid":20.6766,"ask":20.6861}
{"timestamp":"2018-11-20 18:54:16","price":20.7457,"volume":1,"bid":20.7367,"ask":20.7561}
{"timestamp":"2018-11-20 18:55:19","price":20.7524,"volume":29,"bid":20.7524,"ask":20.7619}
{"timestamp":"2018-11-20 18:58:24","price":20.7028,"volume":24,"bid":20.6928,"ask":20.7131}
{"timestamp":"2018-11-20 18:59:44","price":20.6439,"volume":39,"bid":20.6333,"ask":20.6439}
{"timestamp":"2018-11-20 19:02:55","price":20.6054,"volume":23,"bid":20.5953,"ask":20.6152}
{"timestamp":"2018-11-20 19:03:40","price":20.6719,"volume":4,"bid":20.6622,"ask":20.6719}
{"timestamp":"2018-11-20 19:04:24","price":20.6675,"volume":93,"bid":20.6576,"ask":20.6774}
{"timestamp":"2018-11-20 19:07:12","price":20.715,"volume":3,"bid":20.7055,"ask":20.715}
{"timestamp":"2018-11-20 19:08:08","price":20.7412,"volume":24,"bid":20.7314,"ask":20.7518}
{"timestamp":"2018-11-20 19:10:27","price":20.6523,"volume":32,"bid":20.6411,"ask":20.6624}
{"timestamp":"2018-11-20 19:11:39","price":20.6659,"volume":2580,"bid":20.655,"ask":20.676}
{"timestamp":"2018-11-20 19:11:44","price":20.6708,"volume":1,"bid":20.661,"ask":20.6807}
{"timestamp":"2018-11-20 19:16:25","price":20.6563,"volume":5,"bid":20.6459,"ask":20.666}
{"timestamp":"2018-11-20 19:17:04","price":20.6799,"volume":1,"bid":20.6694,"ask":20.6895}
{"timestamp":"2018-11-20 19:19:53","price":20.7866,"volume":1,"bid":20.7768,"ask":20.7965}
{"timestamp":"2018-11-20 19:22:35","price":20.6536,"volume":1,"bid":20.6438,"ask":20.6536}
{"timestamp":"2018-11-20 19:33:35","price":20.8014,"volume":1,"bid":20.7914,"ask":20.812}
{"timestamp":"2018-11-20 19:34:25","price":20.6457,"volume":4,"bid":20.6353,"ask":20.6561}
{"timestamp":"2018-11-20 19:35:27","price":20.7252,"volume":28,"bid":20.7146,"ask":20.7355}
{"timestamp":"2018-11-20 19:36:19","price":20.7256,"volume":1,"bid":20.7153,"ask":20.736}
{"timestamp":"2018-11-20 19:37:39","price":20.7944,"volume":1,"bid":20.7841,"ask":20.7944}
{"timestamp":"2018-11-20 19:40:00","price":20.7373,"volume":1,"bid":20.7373,"ask":20.7477}
{"timestamp":"2018-11-20 19:44:55","price":20.7163,"volume":3,"bid":20.7163,"ask":20.7273}
{"timestamp":"2018-11-20 19:46:10","price":20.7159,"volume":28,"bid":20.7052,"ask":20.7264}
{"timestamp":"2018-11-20 19:47:56","price":20.7964,"volume":19,"bid":20.7863,"ask":20.8067}
{"timestamp":"2018-11-20 19:48:57","price":20.7273,"volume":3,"bid":20.7177,"ask":20.7374}
{"timestamp":"2018-11-20 19:49:08","price":20.7666,"volume":1189,"bid":20.7567,"ask":20.7666}
{"timestamp":"2018-11-20 19:51:07","price":20.7331,"volume":66,"bid":20.722,"ask":20.7331}
{"timestamp":"2018-11-20 19:51:16","price":20.6463,"volume":3,"bid":20.6363,"ask":20.6463}
{"timestamp":"2018-11-20 19:51:22","price":20.785,"volume":14,"bid":20.7751,"ask":20.785}
{"timestamp":"2018-11-20 19:52:25","price":20.7695,"volume":1,"bid":20.76,"ask":20.7786}
{"timestamp":"2018-11-20 19:53:36","price":20.7631,"volume":1,"bid":20.7528,"ask":20.773}
{"timestamp":"2018-11-20 19:53:54","price":20.7457,"volume":24,"bid":20.7358,"ask":20.7553}
{"timestamp":"2018-11-20 19:57:50","price":20.811,"volume":1,"bid":20.8011,"ask":20.811}
{"timestamp":"2018-11-20 19:58:23","price":20.7631,"volume":56,"bid":20.7539,"ask":20.7631}
{"timestamp":"2018-11-20 20:03:40","price":20.7597,"volume":96,"bid":20.7494,"ask":20.7703}
{"timestamp":"2018-11-20 20:05:22","price":20.7313,"volume":7,"bid":20.7214,"ask":20.7413}
{"timestamp":"2018-11-20 20:05:30","price":20.779,"volume":12,"bid":20.7699,"ask":20.779}
{"timestamp":"2018-11-20 20:06:59","price":20.8278,"volume":1,"bid":20.8278,"ask":20.8376}
{"timestamp":"2018-11-20 20:07:07","price":20.8519,"volume":1,"bid":20.8424,"ask":20.8624}
{"timestamp":"2018-11-20 20:08:56","price":20.8465,"volume":2,"bid":20.8359,"ask":20.8465}
{"timestamp":"2018-11-20 20:08:57","price":20.8201,"volume":29,"bid":20.8201,"ask":20.83}
{"timestamp":"2018-11-20 20:09:29","price":20.7489,"volume":145,"bid":20.7391,"ask":20.7585}
{"timestamp":"2018-11-20 20:13:12","price":20.8708,"volume":328,"bid":20.8607,"ask":20.8708}
{"timestamp":"2018-11-20 20:14:15","price":20.9271,"volume":1640,"bid":20.9175,"ask":20.9373}
{"timestamp":"2018-11-20 20:14:30","price":20.8706,"volume":328,"bid":20.8609,"ask":20.8802}
{"timestamp":"2018-11-20 20:15:13","price":20.8717,"volume":161,"bid":20.8614,"ask":20.8717}
{"timestamp":"2018-11-20 20:15:27","price":20.8389,"volume":489,"bid":20.8288,"ask":20.8486}
{"timestamp":"2018-11-20 20:19:56","price":20.7952,"volume":3,"bid":20.7952,"ask":20.8065}
{"timestamp":"2018-11-20 20:22:26","price":20.8026,"volume":45,"bid":20.7923,"ask":20.8026}
{"timestamp":"2018-11-20 20:26:00","price":20.9689,"volume":1,"bid":20.9579,"ask":20.9783}
{"timestamp":"2018-11-20 20:31:49","price":20.9116,"volume":4,"bid":20.9019,"ask":20.9212}
{"timestamp":"2018-11-20 20:31:49","price":20.9015,"volume":10,"bid":20.8905,"ask":20.9121}
{"timestamp":"2018-11-20 20:32:30","price":20.9487,"volume":7,"bid":20.9386,"ask":20.9591}
{"timestamp":"2018-11-20 20:34:29","price":20.9937,"volume":14,"bid":20.9835,"ask":21.0036}
{"timestamp":"2018-11-20 20:36:14","price":20.9874,"volume":7,"bid":20.9773,"ask":20.9967}
{"timestamp":"2018-11-20 20:36:36","price":20.8654,"volume":84,"bid":20.8551,"ask":20.8654}
{"timestamp":"2018-11-20 20:36:36","price":20.9485,"volume":6,"bid":20.938,"ask":20.9485}
{"timestamp":"2018-11-20 20:39:05","price":20.8512,"volume":179,"bid":20.8414,"ask":20.8611}
{"timestamp":"2018-11-20 20:40:34","price":20.9049,"volume":1,"bid":20.8947,"ask":20.9147}
{"timestamp":"2018-11-20 20:42:04","price":20.929,"volume":1,"bid":20.9192,"ask":20.9392}
{"timestamp":"2018-11-20 20:42:49","price":20.9013,"volume":1,"bid":20.9013,"ask":20.9117}
{"timestamp":"2018-11-20 20:43:52","price":20.8578,"volume":307,"bid":20.8476,"ask":20.8679}
{"timestamp":"2018-11-20 20:44:27","price":20.8934,"volume":328,"bid":20.8839,"ask":20.9034}
{"timestamp":"2018-11-20 20:44:28","price":20.9611,"volume":4,"bid":20.9514,"ask":20.9713}
{"timestamp":"2018-11-20 20:44:30","price":20.8865,"volume":330,"bid":20.8768,"ask":20.8865}
{"timestamp":"2018-11-20 20:44:34","price":20.9271,"volume":82,"bid":20.9172,"ask":20.9271}
{"timestamp":"2018-11-20 20:47:57","price":20.9821,"volume":350,"bid":20.972,"ask":20.9821}
{"timestamp":"2018-11-20 20:50:05","price":20.9279,"volume":7,"bid":20.918,"ask":20.9375}
{"timestamp":"2018-11-20 20:50:14","price":20.896,"volume":288,"bid":20.8854,"ask":20.906}
{"timestamp":"2018-11-20 20:50:27","price":20.8995,"volume":1,"bid":20.8886,"ask":20.9098}
{"timestamp":"2018-11-20 20:51:14","price":20.9336,"volume":1,"bid":20.9241,"ask":20.9436}
{"timestamp":"2018-11-20 20:51:57","price":21.0359,"volume":14,"bid":21.0359,"ask":21.0449}
{"timestamp":"2018-11-20 20:51:57","price":21.0182,"volume":30,"bid":21.0078,"ask":21.0281}
{"timestamp":"2018-11-20 20:53:26","price":20.9595,"volume":102,"bid":20.9494,"ask":20.9595}
{"timestamp":"2018-11-20 20:53:40","price":20.9307,"volume":54,"bid":20.9307,"ask":20.9414}
{"timestamp":"2018-11-20 20:54:58","price":21.048,"volume":639,"bid":21.0381,"ask":21.048}
{"timestamp":"2018-11-20 20:56:25","price":20.9916,"volume":2,"bid":20.9815,"ask":20.9916}
{"timestamp":"2018-11-20 20:56:52","price":20.9845,"volume":978,"bid":20.9737,"ask":20.9845}
{"timestamp":"2018-11-20 20:56:54","price":21.0228,"volume":5,"bid":21.0132,"ask":21.032}
{"timestamp":"2018-11-20 20:57:13","price":21.0391,"volume":17,"bid":21.0289,"ask":21.0391}
{"timestamp":"2018-11-20 20:58:13","price":20.9723,"volume":20,"bid":20.9628,"ask":20.9723}
{"timestamp":"2018-11-20 20:58:27","price":20.9634,"volume":1,"bid":20.9539,"ask":20.9634}
{"timestamp":"2018-11-20 20:58:34","price":21.004,"volume":1,"bid":20.994,"ask":21.004}
{"timestamp":"2018-11-20 20:59:33","price":21.0381,"volume":185,"bid":21.0276,"ask":21.0381}
{"timestamp":"2018-11-20 21:00:04","price":20.9997,"volume":1,"bid":20.9895,"ask":21.0091}
{"timestamp":"2018-11-20 21:00:16","price":21.0274,"volume":6,"bid":21.017,"ask":21.0274}
{"timestamp":"2018-11-20 21:00:28","price":21.0537,"volume":175,"bid":21.0442,"ask":21.0636}
{"timestamp":"2018-11-20 21:00:32","price":21.0266,"volume":4,"bid":21.017,"ask":21.0266}
{"timestamp":"2018-11-20 21:00:41","price":21.0453,"volume":17,"bid":21.0356,"ask":21.055}
{"timestamp":"2018-11-20 21:00:57","price":21.1167,"volume":7,"bid":21.1068,"ask":21.1275}
{"timestamp":"2018-11-20 21:01:09","price":21.1085,"volume":1,"bid":21.0989,"ask":21.1179}
{"timestamp":"2018-11-20 21:01:31","price":21.0525,"volume":1,"bid":21.0424,"ask":21.0628}
{"timestamp":"2018-11-20 21:01:34","price":21.0852,"volume":7,"bid":21.0747,"ask":21.0946}
{"timestamp":"2018-11-20 21:01:34","price":21.0799,"volume":6,"bid":21.0697,"ask":21.0799}
{"timestamp":"2018-11-20 21:02:03","price":21.0709,"volume":3,"bid":21.0603,"ask":21.0808}
{"timestamp":"2018-11-20 21:02:42","price":21.0445,"volume":10,"bid":21.0348,"ask":21.0445}
{"timestamp":"2018-11-20 21:02:42","price":21.1008,"volume":164,"bid":21.0906,"ask":21.1099}
{"timestamp":"2018-11-20 21:02:44","price":21.0747,"volume":7,"bid":21.0747,"ask":21.0847}
{"timestamp":"2018-11-20 21:02:53","price":21.1039,"volume":4,"bid":21.0942,"ask":21.1143}
{"timestamp":"2018-11-20 21:03:00","price":21.1187,"volume":161,"bid":21.1092,"ask":21.1187}
{"timestamp":"2018-11-20 21:03:00","price":21.1399,"volume":17,"bid":21.1301,"ask":21.1399}
{"timestamp":"2018-11-20 21:03:14","price":21.2388,"volume":17,"bid":21.2279,"ask":21.2388}
{"timestamp":"2018-11-20 21:03:20","price":21.1484,"volume":328,"bid":21.138,"ask":21.1484}
{"timestamp":"2018-11-20 21:03:40","price":21.1018,"volume":1,"bid":21.1018,"ask":21.1122}
{"timestamp":"2018-11-20 21:04:13","price":21.1089,"volume":17,"bid":21.0988,"ask":21.1183}
{"timestamp":"2018-11-20 21:04:13","price":21.1249,"volume":156,"bid":21.1145,"ask":21.1357}
{"timestamp":"2018-11-20 21:04:18","price":21.1368,"volume":54,"bid":21.1273,"ask":21.1456}
{"timestamp":"2018-11-20 21:05:23","price":21.1741,"volume":6,"bid":21.164,"ask":21.1846}
{"timestamp":"2018-11-20 21:05:40","price":21.1259,"volume":10,"bid":21.1158,"ask":21.1366}
{"timestamp":"2018-11-20 21:06:08","price":21.2317,"volume":78,"bid":21.2221,"ask":21.2317}
{"timestamp":"2018-11-20 21:06:14","price":21.2806,"volume":4,"bid":21.2806,"ask":21.2912}
{"timestamp":"2018-11-20 21:06:22","price":21.2498,"volume":4,"bid":21.2498,"ask":21.2593}
{"timestamp":"2018-11-20 21:06:22","price":21.2469,"volume":10,"bid":21.2469,"ask":21.2575}
{"timestamp":"2018-11-20 21:06:24","price":21.2977,"volume":2034,"bid":21.287,"ask":21.308}
{"timestamp":"2018-11-20 21:06:32","price":21.2483,"volume":17,"bid":21.2383,"ask":21.2585}
{"timestamp":"2018-11-20 21:06:35","price":21.2424,"volume":46,"bid":21.2338,"ask":21.252}
{"timestamp":"2018-11-20 21:06:42","price":21.2818,"volume":36,"bid":21.2711,"ask":21.2917}
{"timestamp":"2018-11-20 21:07:05","price":21.2541,"volume":36,"bid":21.2441,"ask":21.2638}
{"timestamp":"2018-11-20 21:07:48","price":21.2487,"volume":6,"bid":21.2487,"ask":21.2591}
{"timestamp":"2018-11-20 21:07:49","price":21.2839,"volume":13,"bid":21.2741,"ask":21.293}
{"timestamp":"2018-11-20 21:07:51","price":21.3369,"volume":46,"bid":21.3266,"ask":21.3464}
{"timestamp":"2018-11-20 21:08:09","price":21.2736,"volume":30,"bid":21.2626,"ask":21.2736}
{"timestamp":"2018-11-20 21:08:13","price":21.315,"volume":37,"bid":21.3051,"ask":21.3258}
{"timestamp":"2018-11-20 21:09:02","price":21.2084,"volume":42,"bid":21.1989,"ask":21.2175}
{"timestamp":"2018-11-20 21:09:43","price":21.2729,"volume":86,"bid":21.2729,"ask":21.2825}
{"timestamp":"2018-11-20 21:09:51","price":21.335,"volume":108,"bid":21.335,"ask":21.3447}
{"timestamp":"2018-11-20 21:10:03","price":21.4081,"volume":2,"bid":21.3979,"ask":21.4081}
{"timestamp":"2018-11-20 21:10:04","price":21.2601,"volume":6,"bid":21.25,"ask":21.2698}
{"timestamp":"2018-11-20 21:10:07","price":21.3326,"volume":17,"bid":21.3224,"ask":21.3426}
{"timestamp":"2018-11-20 21:10:09","price":21.2456,"volume":81,"bid":21.2361,"ask":21.255}
{"timestamp":"2018-11-20 21:10:11","price":21.3312,"volume":23,"bid":21.3213,"ask":21.3413}
{"timestamp":"2018-11-20 21:10:29","price":21.4056,"volume":5,"bid":21.396,"ask":21.4146}
{"timestamp":"2018-11-20 21:10:37","price":21.3869,"volume":279,"bid":21.3869,"ask":21.3971}
{"timestamp":"2018-11-20 21:10:39","price":21.3377,"volume":13,"bid":21.328,"ask":21.3474}
{"timestamp":"2018-11-20 21:10:40","price":21.347,"volume":247,"bid":21.347,"ask":21.3564}
{"timestamp":"2018-11-20 21:10:40","price":21.4265,"volume":3,"bid":21.4164,"ask":21.4265}
{"timestamp":"2018-11-20 21:10:48","price":21.3442,"volume":105,"bid":21.3342,"ask":21.3442}
{"timestamp":"2018-11-20 21:10:53","price":21.3425,"volume":18,"bid":21.3327,"ask":21.3425}
{"timestamp":"2018-11-20 21:11:14","price":21.3319,"volume":12,"bid":21.3319,"ask":21.3425}
{"timestamp":"2018-11-20 21:13:49","price":21.2251,"volume":115,"bid":21.2151,"ask":21.2346}
{"timestamp":"2018-11-20 21:14:13","price":21.3193,"volume":4,"bid":21.3099,"ask":21.3193}
{"timestamp":"2018-11-20 21:15:08","price":21.384,"volume":7,"bid":21.384,"ask":21.3941}
{"timestamp":"2018-11-20 21:15:08","price":21.3165,"volume":656,"bid":21.3064,"ask":21.3262}
{"timestamp":"2018-11-20 21:15:08","price":21.3123,"volume":820,"bid":21.3123,"ask":21.3222}
{"timestamp":"2018-11-20 21:15:49","price":21.3345,"volume":1,"bid":21.3248,"ask":21.3345}
{"timestamp":"2018-11-20 21:17:00","price":21.3578,"volume":247,"bid":21.3485,"ask":21.3676}
{"timestamp":"2018-11-20 21:17:09","price":21.3335,"volume":1,"bid":21.3228,"ask":21.3335}
{"timestamp":"2018-11-20 21:17:21","price":21.3792,"volume":476,"bid":21.3691,"ask":21.3897}
{"timestamp":"2018-11-20 21:17:28","price":21.3608,"volume":1,"bid":21.3501,"ask":21.3608}
{"timestamp":"2018-11-20 21:17:47","price":21.1895,"volume":878,"bid":21.1798,"ask":21.1895}
{"timestamp":"2018-11-20 21:17:48","price":21.2265,"volume":656,"bid":21.2169,"ask":21.236}
{"timestamp":"2018-11-20 21:18:02","price":21.2833,"volume":656,"bid":21.2733,"ask":21.2929}
{"timestamp":"2018-11-20 21:19:02","price":21.3173,"volume":10,"bid":21.3072,"ask":21.3285}
{"timestamp":"2018-11-20 21:19:37","price":21.4239,"volume":34,"bid":21.4239,"ask":21.4341}
{"timestamp":"2018-11-20 21:19:41","price":21.3608,"volume":1419,"bid":21.3506,"ask":21.3701}
{"timestamp":"2018-11-20 21:19:51","price":21.3853,"volume":1,"bid":21.3853,"ask":21.3951}
{"timestamp":"2018-11-20 21:20:28","price":21.3553,"volume":74,"bid":21.3553,"ask":21.3644}
{"timestamp":"2018-11-20 21:20:29","price":21.4596,"volume":114,"bid":21.4491,"ask":21.4596}
{"timestamp":"2018-11-20 21:20:43","price":21.4483,"volume":1,"bid":21.4483,"ask":21.4577}
{"timestamp":"2018-11-20 21:20:48","price":21.4685,"volume":1,"bid":21.4576,"ask":21.479}
{"timestamp":"2018-11-20 21:20:52","price":21.459,"volume":14,"bid":21.459,"ask":21.4691}
{"timestamp":"2018-11-20 21:20:52","price":21.4231,"volume":21,"bid":21.4231,"ask":21.4324}
{"timestamp":"2018-11-20 21:20:53","price":21.3946,"volume":38,"bid":21.3946,"ask":21.4046}
{"timestamp":"2018-11-20 21:21:02","price":21.4525,"volume":4,"bid":21.4421,"ask":21.4626}
{"timestamp":"2018-11-20 21:21:11","price":21.482,"volume":194,"bid":21.4714,"ask":21.482}
{"timestamp":"2018-11-20 21:21:16","price":21.5148,"volume":23,"bid":21.5048,"ask":21.524}
{"timestamp":"2018-11-20 21:21:19","price":21.6617,"volume":9,"bid":21.6512,"ask":21.6716}
{"timestamp":"2018-11-20 21:21:28","price":21.5763,"volume":17,"bid":21.5663,"ask":21.5763}
{"timestamp":"2018-11-20 21:21:33","price":21.4384,"volume":6,"bid":21.4384,"ask":21.4485}
{"timestamp":"2018-11-20 21:21:37","price":21.6023,"volume":6,"bid":21.5922,"ask":21.6123}
{"timestamp":"2018-11-20 21:21:37","price":21.5754,"volume":15,"bid":21.566,"ask":21.5754}
{"timestamp":"2018-11-20 21:21:41","price":21.4699,"volume":11,"bid":21.4608,"ask":21.4795}
{"timestamp":"2018-11-20 21:21:43","price":21.4772,"volume":1253,"bid":21.4675,"ask":21.4877}
{"timestamp":"2018-11-20 21:21:45","price":21.5616,"volume":79,"bid":21.5515,"ask":21.5707}
{"timestamp":"2018-11-20 21:21:56","price":21.5061,"volume":11,"bid":21.4962,"ask":21.5167}
{"timestamp":"2018-11-20 21:21:57","price":21.4404,"volume":200,"bid":21.4304,"ask":21.4404}
{"timestamp":"2018-11-20 21:22:04","price":21.4384,"volume":1,"bid":21.4283,"ask":21.4484}
{"timestamp":"2018-11-20 21:22:31","price":21.448,"volume":864,"bid":21.4385,"ask":21.4585}
{"timestamp":"2018-11-20 21:22:52","price":21.3661,"volume":77,"bid":21.3559,"ask":21.3661}
{"timestamp":"2018-11-20 21:22:52","price":21.4276,"volume":350,"bid":21.4166,"ask":21.4374}
{"timestamp":"2018-11-20 21:22:59","price":21.3956,"volume":328,"bid":21.3956,"ask":21.4045}
{"timestamp":"2018-11-20 21:23:46","price":21.3778,"volume":263,"bid":21.3778,"ask":21.3879}
{"timestamp":"2018-11-20 21:23:53","price":21.3748,"volume":984,"bid":21.366,"ask":21.3748}
{"timestamp":"2018-11-20 21:24:13","price":21.5089,"volume":149,"bid":21.4986,"ask":21.5184}
{"timestamp":"2018-11-20 21:24:36","price":21.4253,"volume":8,"bid":21.4253,"ask":21.4354}
{"timestamp":"2018-11-20 21:25:13","price":21.4364,"volume":37,"bid":21.4258,"ask":21.4364}
{"timestamp":"2018-11-20 21:25:20","price":21.4776,"volume":1,"bid":21.4776,"ask":21.4875}
{"timestamp":"2018-11-20 21:25:39","price":21.4765,"volume":656,"bid":21.4655,"ask":21.4862}
{"timestamp":"2018-11-20 21:25:41","price":21.3968,"volume":328,"bid":21.3863,"ask":21.4061}
{"timestamp":"2018-11-20 21:26:38","price":21.4857,"volume":15,"bid":21.476,"ask":21.4951}
{"timestamp":"2018-11-20 21:27:18","price":21.4364,"volume":1,"bid":21.4264,"ask":21.4455}
{"timestamp":"2018-11-20 21:27:19","price":21.484,"volume":737,"bid":21.4735,"ask":21.4938}
{"timestamp":"2018-11-20 21:28:09","price":21.3533,"volume":1,"bid":21.343,"ask":21.363}
{"timestamp":"2018-11-20 21:29:17","price":21.4605,"volume":1,"bid":21.4509,"ask":21.4709}
{"timestamp":"2018-11-20 21:29:40","price":21.4793,"volume":5,"bid":21.4684,"ask":21.4888}
{"timestamp":"2018-11-20 21:30:17","price":21.3759,"volume":103,"bid":21.3665,"ask":21.3861}
{"timestamp":"2018-11-20 21:30:30","price":21.3627,"volume":1,"bid":21.3529,"ask":21.3733}
{"timestamp":"2018-11-20 21:30:50","price":21.3423,"volume":3,"bid":21.3312,"ask":21.3528}
{"timestamp":"2018-11-20 21:30:50","price":21.3432,"volume":1,"bid":21.3324,"ask":21.3432}
{"timestamp":"2018-11-20 21:30:53","price":21.2815,"volume":197,"bid":21.2716,"ask":21.2921}
{"timestamp":"2018-11-20 21:31:03","price":21.3113,"volume":2,"bid":21.3008,"ask":21.3219}
{"timestamp":"2018-11-20 21:31:19","price":21.3807,"volume":5,"bid":21.3702,"ask":21.3807}
{"timestamp":"2018-11-20 21:31:34","price":21.4087,"volume":1,"bid":21.4087,"ask":21.4192}
{"timestamp":"2018-11-20 21:32:15","price":21.321,"volume":4,"bid":21.311,"ask":21.321}
{"timestamp":"2018-11-20 21:33:42","price":21.3738,"volume":196,"bid":21.3639,"ask":21.3738}
{"timestamp":"2018-11-20 21:34:41","price":21.3421,"volume":79,"bid":21.3318,"ask":21.3421}
{"timestamp":"2018-11-20 21:35:24","price":21.3304,"volume":1,"bid":21.3304,"ask":21.3404}
{"timestamp":"2018-11-20 21:35:56","price":21.3368,"volume":7,"bid":21.3283,"ask":21.3467}
{"timestamp":"2018-11-20 21:36:55","price":21.4251,"volume":7,"bid":21.4153,"ask":21.4251}
{"timestamp":"2018-11-20 21:37:31","price":21.4856,"volume":6,"bid":21.4758,"ask":21.4856}
{"timestamp":"2018-11-20 21:38:14","price":21.4677,"volume":1,"bid":21.4574,"ask":21.4764}
{"timestamp":"2018-11-20 21:38:15","price":21.3991,"volume":262,"bid":21.3991,"ask":21.4078}
{"timestamp":"2018-11-20 21:39:22","price":21.4047,"volume":1,"bid":21.3942,"ask":21.4145}
{"timestamp":"2018-11-20 21:40:28","price":21.4586,"volume":1,"bid":21.4487,"ask":21.4682}
{"timestamp":"2018-11-20 21:41:18","price":21.3561,"volume":226,"bid":21.3455,"ask":21.3662}
{"timestamp":"2018-11-20 21:41:25","price":21.4282,"volume":7,"bid":21.4282,"ask":21.4379}
{"timestamp":"2018-11-20 21:41:53","price":21.3924,"volume":57,"bid":21.3817,"ask":21.4022}
{"timestamp":"2018-11-20 21:43:21","price":21.4217,"volume":5,"bid":21.4117,"ask":21.4321}
{"timestamp":"2018-11-20 21:43:43","price":21.4876,"volume":245,"bid":21.4876,"ask":21.4974}
{"timestamp":"2018-11-20 21:43:58","price":21.4026,"volume":14,"bid":21.392,"ask":21.4128}
{"timestamp":"2018-11-20 21:44:29","price":21.4572,"volume":2,"bid":21.447,"ask":21.4572}
{"timestamp":"2018-11-20 21:44:29","price":21.4635,"volume":514,"bid":21.4535,"ask":21.4734}
{"timestamp":"2018-11-20 21:46:07","price":21.4985,"volume":40,"bid":21.4889,"ask":21.4985}
{"timestamp":"2018-11-20 21:47:01","price":21.5005,"volume":1,"bid":21.4897,"ask":21.5005}
{"timestamp":"2018-11-20 21:47:23","price":21.517,"volume":1972,"bid":21.5063,"ask":21.517}
{"timestamp":"2018-11-20 21:50:45","price":21.4192,"volume":1,"bid":21.4094,"ask":21.43}
{"timestamp":"2018-11-20 21:52:52","price":21.3764,"volume":1,"bid":21.3658,"ask":21.3868}
{"timestamp":"2018-11-20 21:55:07","price":21.429,"volume":263,"bid":21.419,"ask":21.4385}
{"timestamp":"2018-11-20 21:55:19","price":21.3587,"volume":1,"bid":21.3587,"ask":21.369}
{"timestamp":"2018-11-20 21:55:19","price":21.3956,"volume":132,"bid":21.3956,"ask":21.406}
{"timestamp":"2018-11-20 21:55:31","price":21.3991,"volume":267,"bid":21.3991,"ask":21.4095}
{"timestamp":"2018-11-20 21:57:32","price":21.3824,"volume":7,"bid":21.3723,"ask":21.3824}
{"timestamp":"2018-11-20 21:57:52","price":21.3332,"volume":537,"bid":21.3236,"ask":21.3332}
{"timestamp":"2018-11-20 22:01:48","price":21.3417,"volume":2,"bid":21.3329,"ask":21.3517}
{"timestamp":"2018-11-20 22:02:50","price":21.4134,"volume":7,"bid":21.4134,"ask":21.4235}
{"timestamp":"2018-11-20 22:03:09","price":21.3548,"volume":1,"bid":21.3439,"ask":21.3548}
{"timestamp":"2018-11-20 22:03:42","price":21.3423,"volume":6,"bid":21.3322,"ask":21.3423}
{"timestamp":"2018-11-20 22:05:12","price":21.3103,"volume":5,"bid":21.3006,"ask":21.3197}
{"timestamp":"2018-11-20 22:06:15","price":21.3157,"volume":4,"bid":21.3054,"ask":21.3258}
{"timestamp":"2018-11-20 22:06:22","price":21.3628,"volume":7,"bid":21.3537,"ask":21.3628}
{"timestamp":"2018-11-20 22:14:05","price":21.4566,"volume":7,"bid":21.4466,"ask":21.4566}
{"timestamp":"2018-11-20 22:14:52","price":21.4695,"volume":11,"bid":21.4592,"ask":21.4795}
{"timestamp":"2018-11-20 22:15:40","price":21.4346,"volume":7,"bid":21.4249,"ask":21.4346}
{"timestamp":"2018-11-20 22:18:12","price":21.4958,"volume":29,"bid":21.4958,"ask":21.5057}
{"timestamp":"2018-11-20 22:18:14","price":21.5446,"volume":24,"bid":21.5346,"ask":21.5446}
{"timestamp":"2018-11-20 22:18:20","price":21.557,"volume":14,"bid":21.5471,"ask":21.5665}
{"timestamp":"2018-11-20 22:18:23","price":21.5675,"volume":3,"bid":21.5577,"ask":21.5767}
{"timestamp":"2018-11-20 22:18:25","price":21.5648,"volume":5,"bid":21.5551,"ask":21.5648}
{"timestamp":"2018-11-20 22:18:26","price":21.5099,"volume":5,"bid":21.5099,"ask":21.5199}
{"timestamp":"2018-11-20 22:18:29","price":21.567,"volume":2,"bid":21.5566,"ask":21.5778}
{"timestamp":"2018-11-20 22:18:30","price":21.6794,"volume":385,"bid":21.6685,"ask":21.6897}
{"timestamp":"2018-11-20 22:18:44","price":21.5609,"volume":1,"bid":21.55,"ask":21.5712}
{"timestamp":"2018-11-20 22:18:45","price":21.5193,"volume":109,"bid":21.509,"ask":21.5291}
{"timestamp":"2018-11-20 22:19:01","price":21.562,"volume":79,"bid":21.5519,"ask":21.562}
{"timestamp":"2018-11-20 22:19:08","price":21.4985,"volume":113,"bid":21.4893,"ask":21.4985}
{"timestamp":"2018-11-20 22:19:18","price":21.537,"volume":10,"bid":21.537,"ask":21.5478}
{"timestamp":"2018-11-20 22:19:19","price":21.4819,"volume":89,"bid":21.4819,"ask":21.4916}
{"timestamp":"2018-11-20 22:19:36","price":21.4607,"volume":9,"bid":21.4514,"ask":21.4709}
{"timestamp":"2018-11-20 22:19:45","price":21.5113,"volume":1,"bid":21.5014,"ask":21.521}
{"timestamp":"2018-11-20 22:20:56","price":21.5037,"volume":14,"bid":21.4936,"ask":21.5037}
{"timestamp":"2018-11-20 22:21:00","price":21.5428,"volume":5,"bid":21.5329,"ask":21.5525}
{"timestamp":"2018-11-20 22:21:26","price":21.475,"volume":255,"bid":21.475,"ask":21.4847}
{"timestamp":"2018-11-20 22:21:32","price":21.5,"volume":328,"bid":21.4898,"ask":21.5107}
{"timestamp":"2018-11-20 22:22:24","price":21.445,"volume":1,"bid":21.4349,"ask":21.4545}
{"timestamp":"2018-11-20 22:22:45","price":21.4735,"volume":26,"bid":21.4735,"ask":21.4834}
{"timestamp":"2018-11-20 22:23:30","price":21.3745,"volume":3,"bid":21.3642,"ask":21.3837}
{"timestamp":"2018-11-20 22:23:43","price":21.4596,"volume":7,"bid":21.4496,"ask":21.4697}
{"timestamp":"2018-11-20 22:23:43","price":21.4135,"volume":9,"bid":21.4032,"ask":21.4135}
{"timestamp":"2018-11-20 22:23:44","price":21.3764,"volume":242,"bid":21.367,"ask":21.387}
{"timestamp":"2018-11-20 22:24:59","price":21.4222,"volume":1,"bid":21.4222,"ask":21.4323}
{"timestamp":"2018-11-20 22:25:44","price":21.405,"volume":1,"bid":21.3954,"ask":21.405}
{"timestamp":"2018-11-20 22:27:03","price":21.4762,"volume":1,"bid":21.4663,"ask":21.486}
{"timestamp":"2018-11-20 22:27:20","price":21.4056,"volume":1,"bid":21.3969,"ask":21.4056}
{"timestamp":"2018-11-20 22:28:29","price":21.3831,"volume":4,"bid":21.3739,"ask":21.3831}
{"timestamp":"2018-11-20 22:29:08","price":21.3439,"volume":29,"bid":21.3347,"ask":21.3439}
{"timestamp":"2018-11-20 22:32:00","price":21.4131,"volume":2,"bid":21.4028,"ask":21.4131}
{"timestamp":"2018-11-20 22:34:03","price":21.4242,"volume":1148,"bid":21.4142,"ask":21.4339}
{"timestamp":"2018-11-20 22:35:05","price":21.3882,"volume":1,"bid":21.3779,"ask":21.3992}
{"timestamp":"2018-11-20 22:35:48","price":21.4272,"volume":1,"bid":21.4177,"ask":21.4272}
{"timestamp":"2018-11-20 22:36:09","price":21.4388,"volume":1,"bid":21.4292,"ask":21.4479}
{"timestamp":"2018-11-20 22:36:22","price":21.518,"volume":328,"bid":21.5073,"ask":21.518}
{"timestamp":"2018-11-20 22:36:33","price":21.4696,"volume":328,"bid":21.4588,"ask":21.4794}
{"timestamp":"2018-11-20 22:38:45","price":21.4419,"volume":206,"bid":21.4316,"ask":21.4517}
{"timestamp":"2018-11-20 22:41:56","price":21.3825,"volume":8,"bid":21.3723,"ask":21.3924}
{"timestamp":"2018-11-20 22:41:56","price":21.4469,"volume":482,"bid":21.4373,"ask":21.4573}
{"timestamp":"2018-11-20 22:41:59","price":21.442,"volume":8,"bid":21.4325,"ask":21.451}
{"timestamp":"2018-11-20 22:42:58","price":21.5076,"volume":263,"bid":21.4986,"ask":21.5179}
{"timestamp":"2018-11-20 22:45:34","price":21.5075,"volume":44,"bid":21.4982,"ask":21.5173}
{"timestamp":"2018-11-20 22:47:18","price":21.546,"volume":66,"bid":21.5365,"ask":21.5558}
{"timestamp":"2018-11-20 22:47:19","price":21.4596,"volume":88,"bid":21.45,"ask":21.4596}
{"timestamp":"2018-11-20 22:50:45","price":21.3889,"volume":33,"bid":21.3793,"ask":21.3989}
{"timestamp":"2018-11-20 22:51:15","price":21.4068,"volume":20,"bid":21.3969,"ask":21.417}
{"timestamp":"2018-11-20 22:54:09","price":21.4821,"volume":1,"bid":21.4715,"ask":21.4924}
{"timestamp":"2018-11-20 22:54:15","price":21.4103,"volume":1,"bid":21.4006,"ask":21.4103}
{"timestamp":"2018-11-20 22:55:09","price":21.4909,"volume":1,"bid":21.4909,"ask":21.5011}
{"timestamp":"2018-11-20 22:56:25","price":21.4333,"volume":86,"bid":21.423,"ask":21.4333}
{"timestamp":"2018-11-20 22:59:09","price":21.4805,"volume":119,"bid":21.4703,"ask":21.4918}
{"timestamp":"2018-11-20 22:59:48","price":21.5063,"volume":382,"bid":21.4959,"ask":21.5169}
{"timestamp":"2018-11-20 23:00:22","price":21.4807,"volume":4,"bid":21.4716,"ask":21.4904}
{"timestamp":"2018-11-20 23:00:26","price":21.4936,"volume":7,"bid":21.4936,"ask":21.5035}
{"timestamp":"2018-11-20 23:00:27","price":21.4982,"volume":37,"bid":21.4884,"ask":21.5079}
{"timestamp":"2018-11-20 23:00:27","price":21.4585,"volume":103,"bid":21.4482,"ask":21.4585}
{"timestamp":"2018-11-20 23:01:17","price":21.5553,"volume":164,"bid":21.5452,"ask":21.5647}
{"timestamp":"2018-11-20 23:01:45","price":21.5328,"volume":14,"bid":21.523,"ask":21.5328}
{"timestamp":"2018-11-20 23:01:51","price":21.5196,"volume":3,"bid":21.5096,"ask":21.5196}
{"timestamp":"2018-11-20 23:02:08","price":21.5087,"volume":6,"bid":21.4985,"ask":21.5191}
{"timestamp":"2018-11-20 23:04:42","price":21.4526,"volume":107,"bid":21.4423,"ask":21.4526}
{"timestamp":"2018-11-20 23:04:53","price":21.5457,"volume":15,"bid":21.5457,"ask":21.5553}
{"timestamp":"2018-11-20 23:05:04","price":21.6206,"volume":4,"bid":21.6206,"ask":21.6297}
{"timestamp":"2018-11-20 23:05:20","price":21.5066,"volume":1,"bid":21.4965,"ask":21.5066}
{"timestamp":"2018-11-20 23:05:33","price":21.4676,"volume":4,"bid":21.4578,"ask":21.4786}
{"timestamp":"2018-11-20 23:07:45","price":21.5022,"volume":1,"bid":21.5022,"ask":21.5125}
{"timestamp":"2018-11-20 23:09:09","price":21.4806,"volume":1,"bid":21.4806,"ask":21.4902}
{"timestamp":"2018-11-20 23:10:54","price":21.4846,"volume":1,"bid":21.4739,"ask":21.4944}
{"timestamp":"2018-11-20 23:12:17","price":21.4792,"volume":1,"bid":21.4706,"ask":21.4891}
{"timestamp":"2018-11-20 23:14:54","price":21.4266,"volume":1,"bid":21.4178,"ask":21.4368}
{"timestamp":"2018-11-20 23:15:28","price":21.3634,"volume":7,"bid":21.3634,"ask":21.374}
{"timestamp":"2018-11-20 23:16:10","price":21.3201,"volume":2473,"bid":21.3095,"ask":21.3304}
{"timestamp":"2018-11-20 23:17:17","price":21.2947,"volume":410,"bid":21.2838,"ask":21.2947}
{"timestamp":"2018-11-20 23:17:49","price":21.308,"volume":1,"bid":21.2989,"ask":21.308}
{"timestamp":"2018-11-20 23:18:31","price":21.2987,"volume":173,"bid":21.2891,"ask":21.2987}
{"timestamp":"2018-11-20 23:22:13","price":21.3818,"volume":7,"bid":21.3818,"ask":21.3917}
{"timestamp":"2018-11-20 23:22:18","price":21.362,"volume":82,"bid":21.3517,"ask":21.3712}
{"timestamp":"2018-11-20 23:25:49","price":21.369,"volume":1,"bid":21.369,"ask":21.3782}
{"timestamp":"2018-11-20 23:26:11","price":21.3567,"volume":328,"bid":21.3468,"ask":21.366}
{"timestamp":"2018-11-20 23:28:09","price":21.3806,"volume":1,"bid":21.3702,"ask":21.3806}
{"timestamp":"2018-11-20 23:29:56","price":21.4014,"volume":89,"bid":21.3913,"ask":21.4109}
{"timestamp":"2018-11-20 23:30:00","price":21.323,"volume":124,"bid":21.3137,"ask":21.3338}
{"timestamp":"2018-11-20 23:34:03","price":21.3066,"volume":1,"bid":21.3066,"ask":21.3159}
{"timestamp":"2018-11-20 23:34:04","price":21.3445,"volume":1044,"bid":21.3347,"ask":21.3445}
{"timestamp":"2018-11-20 23:34:17","price":21.265,"volume":7,"bid":21.2554,"ask":21.274}
{"timestamp":"2018-11-20 23:34:26","price":21.3867,"volume":359,"bid":21.3767,"ask":21.3965}
{"timestamp":"2018-11-20 23:34:30","price":21.2974,"volume":5,"bid":21.2974,"ask":21.3083}
{"timestamp":"2018-11-20 23:37:50","price":21.3032,"volume":1,"bid":21.2928,"ask":21.3133}
{"timestamp":"2018-11-20 23:42:02","price":21.2985,"volume":4,"bid":21.2884,"ask":21.2985}
{"timestamp":"2018-11-20 23:42:09","price":21.3468,"volume":1,"bid":21.3378,"ask":21.3572}
{"timestamp":"2018-11-20 23:44:10","price":21.2378,"volume":1,"bid":21.2273,"ask":21.2378}
{"timestamp":"2018-11-20 23:48:27","price":21.3506,"volume":54,"bid":21.3407,"ask":21.3603}
{"timestamp":"2018-11-20 23:48:32","price":21.3555,"volume":22,"bid":21.3453,"ask":21.365}
{"timestamp":"2018-11-20 23:51:05","price":21.4035,"volume":3,"bid":21.3924,"ask":21.4035}
{"timestamp":"2018-11-20 23:52:16","price":21.3703,"volume":8,"bid":21.3596,"ask":21.3801}
{"timestamp":"2018-11-20 23:52:37","price":21.3959,"volume":1,"bid":21.3959,"ask":21.4056}
{"timestamp":"2018-11-20 23:54:04","price":21.398,"volume":1,"bid":21.3881,"ask":21.4085}
{"timestamp":"2018-11-20 23:56:57","price":21.2912,"volume":17,"bid":21.2808,"ask":21.2912}
{"timestamp":"2018-11-20 23:56:59","price":21.3318,"volume":1,"bid":21.3224,"ask":21.3424}
{"timestamp":"2018-11-20 23:59:31","price":21.2815,"volume":6,"bid":21.2711,"ask":21.2815}
{"timestamp":"2018-11-22 00:01:50","price":21.1199,"volume":4,"bid":21.1091,"ask":21.1299}
{"timestamp":"2018-11-22 00:02:08","price":21.1508,"volume":423,"bid":21.1418,"ask":21.1611}
{"timestamp":"2018-11-22 00:02:19","price":21.1454,"volume":1,"bid":21.1352,"ask":21.1559}
{"timestamp":"2018-11-22 00:06:49","price":21.1504,"volume":1,"bid":21.1404,"ask":21.1603}
{"timestamp":"2018-11-22 00:09:51","price":21.1783,"volume":2,"bid":21.1783,"ask":21.1888}
{"timestamp":"2018-11-22 00:10:08","price":21.1092,"volume":1,"bid":21.0992,"ask":21.1092}
{"timestamp":"2018-11-22 00:13:14","price":21.2197,"volume":17,"bid":21.2197,"ask":21.2307}
{"timestamp":"2018-11-22 00:14:21","price":21.1785,"volume":1,"bid":21.1685,"ask":21.1886}
{"timestamp":"2018-11-22 00:15:35","price":21.1777,"volume":1,"bid":21.168,"ask":21.1777}
{"timestamp":"2018-11-22 00:16:40","price":21.2314,"volume":3,"bid":21.2314,"ask":21.2413}
{"timestamp":"2018-11-22 00:16:51","price":21.1537,"volume":7,"bid":21.1442,"ask":21.1633}
{"timestamp":"2018-11-22 00:16:54","price":21.1557,"volume":142,"bid":21.146,"ask":21.1557}
{"timestamp":"2018-11-22 00:17:04","price":21.1389,"volume":14,"bid":21.1282,"ask":21.1483}
{"timestamp":"2018-11-22 00:18:42","price":21.1874,"volume":5,"bid":21.1772,"ask":21.1975}
{"timestamp":"2018-11-22 00:18:44","price":21.1587,"volume":1,"bid":21.1587,"ask":21.1689}
{"timestamp":"2018-11-22 00:19:29","price":21.152,"volume":1,"bid":21.142,"ask":21.152}
{"timestamp":"2018-11-22 00:23:51","price":21.12,"volume":17,"bid":21.12,"ask":21.1297}
{"timestamp":"2018-11-22 00:24:03","price":21.1963,"volume":13,"bid":21.1854,"ask":21.1963}
{"timestamp":"2018-11-22 00:28:49","price":21.157,"volume":8,"bid":21.1466,"ask":21.1666}
{"timestamp":"2018-11-22 00:31:05","price":21.1681,"volume":685,"bid":21.1581,"ask":21.1681}
{"timestamp":"2018-11-22 00:31:55","price":21.148,"volume":16,"bid":21.148,"ask":21.1576}
{"timestamp":"2018-11-22 00:32:07","price":21.1318,"volume":656,"bid":21.1318,"ask":21.1417}
{"timestamp":"2018-11-22 00:34:04","price":21.0704,"volume":15,"bid":21.0704,"ask":21.0799}
{"timestamp":"2018-11-22 00:34:17","price":21.0644,"volume":325,"bid":21.0547,"ask":21.0743}
{"timestamp":"2018-11-22 00:34:18","price":21.0907,"volume":23,"bid":21.0806,"ask":21.0907}
{"timestamp":"2018-11-22 00:34:43","price":21.0405,"volume":7,"bid":21.0302,"ask":21.05}
{"timestamp":"2018-11-22 00:34:46","price":21.0462,"volume":17,"bid":21.0462,"ask":21.0558}
{"timestamp":"2018-11-22 00:34:48","price":21.0135,"volume":204,"bid":21.0033,"ask":21.0229}
{"timestamp":"2018-11-22 00:34:51","price":20.9944,"volume":650,"bid":20.9944,"ask":21.0039}
{"timestamp":"2018-11-22 00:35:20","price":21.0827,"volume":82,"bid":21.0722,"ask":21.0827}
{"timestamp":"2018-11-22 00:35:20","price":21.09,"volume":22,"bid":21.0803,"ask":21.09}
{"timestamp":"2018-11-22 00:35:25","price":21.0328,"volume":7,"bid":21.0235,"ask":21.0425}
{"timestamp":"2018-11-22 00:35:26","price":21.0708,"volume":7,"bid":21.0708,"ask":21.0809}
{"timestamp":"2018-11-22 00:36:31","price":20.9664,"volume":328,"bid":20.9664,"ask":20.9761}
{"timestamp":"2018-11-22 00:36:40","price":21.0585,"volume":33,"bid":21.0478,"ask":21.0685}
{"timestamp":"2018-11-22 00:37:21","price":21.0825,"volume":9,"bid":21.0733,"ask":21.0927}
{"timestamp":"2018-11-22 00:40:11","price":21.1307,"volume":328,"bid":21.1206,"ask":21.1401}
{"timestamp":"2018-11-22 00:40:38","price":21.1061,"volume":7,"bid":21.0961,"ask":21.1164}
{"timestamp":"2018-11-22 00:45:05","price":21.0939,"volume":4,"bid":21.0834,"ask":21.0939}
{"timestamp":"2018-11-22 00:46:06","price":21.1431,"volume":984,"bid":21.1337,"ask":21.153}
{"timestamp":"2018-11-22 00:46:17","price":21.1604,"volume":4,"bid":21.1501,"ask":21.1604}
{"timestamp":"2018-11-22 00:47:46","price":21.1255,"volume":164,"bid":21.116,"ask":21.1351}
{"timestamp":"2018-11-22 00:50:04","price":21.0722,"volume":1,"bid":21.0617,"ask":21.0824}
{"timestamp":"2018-11-22 00:50:05","price":21.1475,"volume":81,"bid":21.1379,"ask":21.1475}
{"timestamp":"2018-11-22 00:52:22","price":21.0572,"volume":12,"bid":21.0471,"ask":21.0674}
{"timestamp":"2018-11-22 00:52:34","price":21.0326,"volume":1,"bid":21.0219,"ask":21.0326}
{"timestamp":"2018-11-22 00:53:16","price":20.983,"volume":43,"bid":20.983,"ask":20.9931}
{"timestamp":"2018-11-22 00:53:19","price":20.9987,"volume":25,"bid":20.9987,"ask":21.0096}
{"timestamp":"2018-11-22 00:54:57","price":20.903,"volume":14,"bid":20.903,"ask":20.9134}
{"timestamp":"2018-11-22 00:55:50","price":20.947,"volume":8,"bid":20.9364,"ask":20.9568}
{"timestamp":"2018-11-22 00:55:54","price":20.9835,"volume":4,"bid":20.9734,"ask":20.9934}
{"timestamp":"2018-11-22 00:55:59","price":20.9524,"volume":4,"bid":20.9524,"ask":20.9618}
{"timestamp":"2018-11-22 00:57:07","price":20.9215,"volume":328,"bid":20.912,"ask":20.9215}
{"timestamp":"2018-11-22 00:57:11","price":20.9398,"volume":12,"bid":20.9398,"ask":20.9498}
{"timestamp":"2018-11-22 00:58:12","price":20.869,"volume":1,"bid":20.8584,"ask":20.8798}
{"timestamp":"2018-11-22 00:58:13","price":20.9314,"volume":7,"bid":20.9314,"ask":20.9415}
{"timestamp":"2018-11-22 00:58:13","price":20.8935,"volume":8,"bid":20.8833,"ask":20.9024}
{"timestamp":"2018-11-22 00:58:16","price":20.7717,"volume":207,"bid":20.7616,"ask":20.7821}
{"timestamp":"2018-11-22 00:58:26","price":20.9306,"volume":90,"bid":20.9208,"ask":20.9399}
{"timestamp":"2018-11-22 00:58:42","price":20.9856,"volume":8,"bid":20.9748,"ask":20.9856}
{"timestamp":"2018-11-22 00:59:58","price":20.9925,"volume":656,"bid":20.9819,"ask":21.0022}
{"timestamp":"2018-11-22 01:00:38","price":20.9282,"volume":3,"bid":20.9282,"ask":20.9387}
{"timestamp":"2018-11-22 01:00:48","price":20.8592,"volume":7,"bid":20.8492,"ask":20.8687}
{"timestamp":"2018-11-22 01:01:51","price":20.9425,"volume":7,"bid":20.9331,"ask":20.9425}
{"timestamp":"2018-11-22 01:05:32","price":21.0583,"volume":13,"bid":21.0583,"ask":21.0692}
{"timestamp":"2018-11-22 01:06:55","price":20.9992,"volume":1,"bid":20.9896,"ask":21.0094}
{"timestamp":"2018-11-22 01:08:15","price":20.9869,"volume":656,"bid":20.9869,"ask":20.996}
{"timestamp":"2018-11-22 01:10:01","price":21.0186,"volume":211,"bid":21.0081,"ask":21.0186}
{"timestamp":"2018-11-22 01:11:55","price":20.9681,"volume":1,"bid":20.9582,"ask":20.9681}
{"timestamp":"2018-11-22 01:12:42","price":20.9081,"volume":4,"bid":20.9081,"ask":20.9171}
{"timestamp":"2018-11-22 01:12:46","price":20.8326,"volume":263,"bid":20.8221,"ask":20.8417}
{"timestamp":"2018-11-22 01:13:01","price":20.8934,"volume":12,"bid":20.8827,"ask":20.9032}
{"timestamp":"2018-11-22 01:13:03","price":20.8512,"volume":4,"bid":20.8402,"ask":20.8619}
{"timestamp":"2018-11-22 01:13:14","price":20.8915,"volume":4,"bid":20.8817,"ask":20.8915}
{"timestamp":"2018-11-22 01:14:27","price":20.8521,"volume":33,"bid":20.8521,"ask":20.8625}
{"timestamp":"2018-11-22 01:14:27","price":20.8481,"volume":534,"bid":20.8384,"ask":20.8583}
{"timestamp":"2018-11-22 01:14:27","price":20.8249,"volume":820,"bid":20.8153,"ask":20.8249}
{"timestamp":"2018-11-22 01:14:34","price":20.8509,"volume":4,"bid":20.8408,"ask":20.8607}
{"timestamp":"2018-11-22 01:14:43","price":20.8819,"volume":716,"bid":20.8719,"ask":20.8819}
{"timestamp":"2018-11-22 01:17:10","price":20.8722,"volume":5,"bid":20.8624,"ask":20.8826}
{"timestamp":"2018-11-22 01:17:15","price":20.8288,"volume":14,"bid":20.8192,"ask":20.8387}
{"timestamp":"2018-11-22 01:18:45","price":20.8908,"volume":1,"bid":20.8803,"ask":20.901}
{"timestamp":"2018-11-22 01:19:50","price":20.7826,"volume":4,"bid":20.7826,"ask":20.7924}
{"timestamp":"2018-11-22 01:19:59","price":20.7487,"volume":12,"bid":20.7487,"ask":20.7593}
{"timestamp":"2018-11-22 01:19:59","price":20.733,"volume":12,"bid":20.7226,"ask":20.7431}
{"timestamp":"2018-11-22 01:20:03","price":20.735,"volume":275,"bid":20.7255,"ask":20.7446}
{"timestamp":"2018-11-22 01:20:07","price":20.7148,"volume":1,"bid":20.705,"ask":20.7252}
{"timestamp":"2018-11-22 01:20:16","price":20.7339,"volume":4,"bid":20.7235,"ask":20.7442}
{"timestamp":"2018-11-22 01:20:20","price":20.7384,"volume":1,"bid":20.7384,"ask":20.7487}
{"timestamp":"2018-11-22 01:20:32","price":20.6293,"volume":4,"bid":20.6293,"ask":20.6393}
{"timestamp":"2018-11-22 01:20:41","price":20.564,"volume":253,"bid":20.564,"ask":20.5746}
{"timestamp":"2018-11-22 01:20:46","price":20.6408,"volume":105,"bid":20.6303,"ask":20.651}
{"timestamp":"2018-11-22 01:20:48","price":20.6994,"volume":656,"bid":20.6994,"ask":20.7091}
{"timestamp":"2018-11-22 01:20:50","price":20.6533,"volume":128,"bid":20.6433,"ask":20.6634}
{"timestamp":"2018-11-22 01:20:51","price":20.6855,"volume":4,"bid":20.6754,"ask":20.6855}
{"timestamp":"2018-11-22 01:20:55","price":20.6175,"volume":6,"bid":20.6071,"ask":20.6277}
{"timestamp":"2018-11-22 01:21:28","price":20.7414,"volume":7,"bid":20.7414,"ask":20.751}
{"timestamp":"2018-11-22 01:21:29","price":20.7563,"volume":10,"bid":20.7454,"ask":20.7668}
{"timestamp":"2018-11-22 01:21:29","price":20.7135,"volume":219,"bid":20.7033,"ask":20.7221}
{"timestamp":"2018-11-22 01:21:29","price":20.7343,"volume":6,"bid":20.7343,"ask":20.745}
{"timestamp":"2018-11-22 01:21:35","price":20.7856,"volume":365,"bid":20.7756,"ask":20.7856}
{"timestamp":"2018-11-22 01:21:37","price":20.7867,"volume":365,"bid":20.7763,"ask":20.7979}
{"timestamp":"2018-11-22 01:21:39","price":20.7923,"volume":1,"bid":20.7923,"ask":20.8013}
{"timestamp":"2018-11-22 01:21:55","price":20.6499,"volume":216,"bid":20.6396,"ask":20.6598}
{"timestamp":"2018-11-22 01:21:56","price":20.7334,"volume":656,"bid":20.7334,"ask":20.7437}
{"timestamp":"2018-11-22 01:22:08","price":20.7657,"volume":33,"bid":20.7564,"ask":20.7753}
{"timestamp":"2018-11-22 01:22:14","price":20.6896,"volume":3215,"bid":20.6795,"ask":20.6999}
{"timestamp":"2018-11-22 01:22:18","price":20.6853,"volume":179,"bid":20.6752,"ask":20.6951}
{"timestamp":"2018-11-22 01:22:50","price":20.7673,"volume":49,"bid":20.7673,"ask":20.7779}
{"timestamp":"2018-11-22 01:25:09","price":20.7282,"volume":1,"bid":20.7182,"ask":20.7384}
{"timestamp":"2018-11-22 01:25:14","price":20.679,"volume":2,"bid":20.6686,"ask":20.6889}
{"timestamp":"2018-11-22 01:25:20","price":20.6714,"volume":6,"bid":20.6714,"ask":20.6812}
{"timestamp":"2018-11-22 01:25:47","price":20.6545,"volume":12,"bid":20.6445,"ask":20.6545}
{"timestamp":"2018-11-22 01:26:16","price":20.6663,"volume":4,"bid":20.6555,"ask":20.6761}
{"timestamp":"2018-11-22 01:26:27","price":20.6524,"volume":18,"bid":20.6419,"ask":20.6623}
{"timestamp":"2018-11-22 01:26:46","price":20.6485,"volume":483,"bid":20.6386,"ask":20.6585}
{"timestamp":"2018-11-22 01:26:49","price":20.6763,"volume":353,"bid":20.6664,"ask":20.6763}
{"timestamp":"2018-11-22 01:26:50","price":20.5671,"volume":16,"bid":20.5567,"ask":20.5671}
{"timestamp":"2018-11-22 01:27:05","price":20.6233,"volume":1,"bid":20.6134,"ask":20.6335}
{"timestamp":"2018-11-22 01:27:07","price":20.5496,"volume":1032,"bid":20.5396,"ask":20.5496}
{"timestamp":"2018-11-22 01:27:08","price":20.5471,"volume":328,"bid":20.5377,"ask":20.5569}
{"timestamp":"2018-11-22 01:28:17","price":20.6202,"volume":263,"bid":20.6202,"ask":20.6302}
{"timestamp":"2018-11-22 01:28:25","price":20.5812,"volume":240,"bid":20.5705,"ask":20.5914}
{"timestamp":"2018-11-22 01:28:37","price":20.595,"volume":281,"bid":20.5854,"ask":20.6052}
{"timestamp":"2018-11-22 01:28:43","price":20.5755,"volume":13,"bid":20.5755,"ask":20.586}
{"timestamp":"2018-11-22 01:28:48","price":20.6417,"volume":34,"bid":20.6417,"ask":20.652}
{"timestamp":"2018-11-22 01:29:59","price":20.593,"volume":10,"bid":20.5827,"ask":20.6026}
{"timestamp":"2018-11-22 01:30:35","price":20.6622,"volume":31,"bid":20.6517,"ask":20.6719}
{"timestamp":"2018-11-22 01:31:04","price":20.5387,"volume":1,"bid":20.5284,"ask":20.5486}
{"timestamp":"2018-11-22 01:31:26","price":20.6643,"volume":6113,"bid":20.655,"ask":20.6739}
{"timestamp":"2018-11-22 01:32:23","price":20.7247,"volume":15,"bid":20.7147,"ask":20.7344}
{"timestamp":"2018-11-22 01:32:58","price":20.6789,"volume":18,"bid":20.6684,"ask":20.6789}
{"timestamp":"2018-11-22 01:34:00","price":20.6352,"volume":379,"bid":20.6256,"ask":20.6442}
{"timestamp":"2018-11-22 01:34:00","price":20.6253,"volume":62,"bid":20.6146,"ask":20.6357}
{"timestamp":"2018-11-22 01:34:37","price":20.6639,"volume":347,"bid":20.6538,"ask":20.6743}
{"timestamp":"2018-11-22 01:34:40","price":20.6654,"volume":19,"bid":20.6561,"ask":20.6743}
{"timestamp":"2018-11-22 01:35:54","price":20.7613,"volume":4,"bid":20.7613,"ask":20.7714}
{"timestamp":"2018-11-22 01:36:08","price":20.6818,"volume":820,"bid":20.672,"ask":20.6915}
{"timestamp":"2018-11-22 01:36:24","price":20.7108,"volume":1,"bid":20.7004,"ask":20.721}
{"timestamp":"2018-11-22 01:36:40","price":20.7268,"volume":17,"bid":20.7164,"ask":20.7362}
{"timestamp":"2018-11-22 01:37:08","price":20.687,"volume":12,"bid":20.6771,"ask":20.6963}
{"timestamp":"2018-11-22 01:37:49","price":20.7301,"volume":984,"bid":20.7203,"ask":20.7403}
{"timestamp":"2018-11-22 01:38:24","price":20.714,"volume":78,"bid":20.7044,"ask":20.7252}
{"timestamp":"2018-11-22 01:40:45","price":20.7018,"volume":23,"bid":20.6922,"ask":20.7018}
{"timestamp":"2018-11-22 01:42:59","price":20.6614,"volume":1,"bid":20.651,"ask":20.6614}
{"timestamp":"2018-11-22 01:44:42","price":20.7284,"volume":59,"bid":20.7188,"ask":20.7389}
{"timestamp":"2018-11-22 01:45:23","price":20.7354,"volume":38,"bid":20.7253,"ask":20.7354}
{"timestamp":"2018-11-22 01:47:39","price":20.7244,"volume":5,"bid":20.7146,"ask":20.7347}
{"timestamp":"2018-11-22 01:48:08","price":20.7169,"volume":4,"bid":20.7169,"ask":20.727}
{"timestamp":"2018-11-22 01:48:19","price":20.7689,"volume":416,"bid":20.7588,"ask":20.7689}
{"timestamp":"2018-11-22 01:48:38","price":20.8042,"volume":1,"bid":20.7938,"ask":20.8142}
{"timestamp":"2018-11-22 01:48:53","price":20.7823,"volume":360,"bid":20.7717,"ask":20.7923}
{"timestamp":"2018-11-22 01:49:45","price":20.8597,"volume":1,"bid":20.8597,"ask":20.8699}
{"timestamp":"2018-11-22 01:50:54","price":20.8354,"volume":1,"bid":20.8253,"ask":20.846}
{"timestamp":"2018-11-22 01:52:36","price":20.8519,"volume":2,"bid":20.8519,"ask":20.8616}
{"timestamp":"2018-11-22 01:53:17","price":20.7388,"volume":656,"bid":20.7388,"ask":20.749}
{"timestamp":"2018-11-22 01:55:55","price":20.7753,"volume":820,"bid":20.7652,"ask":20.7856}
{"timestamp":"2018-11-22 01:57:39","price":20.7557,"volume":1,"bid":20.7462,"ask":20.7557}
{"timestamp":"2018-11-22 01:58:34","price":20.8012,"volume":1,"bid":20.7913,"ask":20.8012}
{"timestamp":"2018-11-22 01:58:44","price":20.8003,"volume":1,"bid":20.7912,"ask":20.8098}
{"timestamp":"2018-11-22 02:03:14","price":20.7419,"volume":2,"bid":20.7322,"ask":20.7522}
{"timestamp":"2018-11-22 02:03:25","price":20.7825,"volume":328,"bid":20.7825,"ask":20.7925}
{"timestamp":"2018-11-22 02:03:29","price":20.7557,"volume":1,"bid":20.7453,"ask":20.7651}
{"timestamp":"2018-11-22 02:03:32","price":20.7662,"volume":82,"bid":20.7565,"ask":20.7755}
{"timestamp":"2018-11-22 02:04:03","price":20.7461,"volume":321,"bid":20.7356,"ask":20.7561}
{"timestamp":"2018-11-22 02:04:09","price":20.7912,"volume":1,"bid":20.7819,"ask":20.8013}
{"timestamp":"2018-11-22 02:04:14","price":20.8528,"volume":221,"bid":20.8528,"ask":20.8629}
{"timestamp":"2018-11-22 02:05:14","price":20.8173,"volume":4,"bid":20.8173,"ask":20.8273}
{"timestamp":"2018-11-22 02:05:15","price":20.897,"volume":4,"bid":20.8866,"ask":20.9071}
{"timestamp":"2018-11-22 02:05:16","price":20.8448,"volume":2,"bid":20.8448,"ask":20.8545}
{"timestamp":"2018-11-22 02:06:41","price":20.7414,"volume":31,"bid":20.7309,"ask":20.7517}
{"timestamp":"2018-11-22 02:11:22","price":20.8053,"volume":35,"bid":20.7946,"ask":20.8053}
{"timestamp":"2018-11-22 02:12:17","price":20.7847,"volume":31,"bid":20.7742,"ask":20.7954}
{"timestamp":"2018-11-22 02:12:22","price":20.7578,"volume":1,"bid":20.748,"ask":20.7675}
{"timestamp":"2018-11-22 02:12:50","price":20.742,"volume":1,"bid":20.7318,"ask":20.7519}
{"timestamp":"2018-11-22 02:14:15","price":20.8016,"volume":1,"bid":20.7918,"ask":20.8016}
{"timestamp":"2018-11-22 02:14:34","price":20.7567,"volume":1,"bid":20.7468,"ask":20.7665}
{"timestamp":"2018-11-22 02:17:25","price":20.7098,"volume":761,"bid":20.6989,"ask":20.7195}
{"timestamp":"2018-11-22 02:19:45","price":20.7651,"volume":12,"bid":20.7651,"ask":20.7757}
{"timestamp":"2018-11-22 02:20:10","price":20.8609,"volume":6,"bid":20.8505,"ask":20.871}
{"timestamp":"2018-11-22 02:20:22","price":20.7795,"volume":5,"bid":20.7795,"ask":20.7889}
{"timestamp":"2018-11-22 02:22:42","price":20.7233,"volume":6,"bid":20.7233,"ask":20.733}
{"timestamp":"2018-11-22 02:26:35","price":20.6826,"volume":49,"bid":20.6731,"ask":20.6916}
{"timestamp":"2018-11-22 02:28:42","price":20.8272,"volume":19,"bid":20.8177,"ask":20.8373}
{"timestamp":"2018-11-22 02:29:47","price":20.808,"volume":164,"bid":20.7975,"ask":20.8177}
{"timestamp":"2018-11-22 02:30:11","price":20.7905,"volume":161,"bid":20.7795,"ask":20.8003}
{"timestamp":"2018-11-22 02:31:03","price":20.8152,"volume":164,"bid":20.8046,"ask":20.8254}
{"timestamp":"2018-11-22 02:31:55","price":20.8656,"volume":50,"bid":20.856,"ask":20.8756}
{"timestamp":"2018-11-22 02:32:42","price":20.748,"volume":46,"bid":20.7384,"ask":20.748}
{"timestamp":"2018-11-22 02:35:42","price":20.8126,"volume":164,"bid":20.8019,"ask":20.8232}
{"timestamp":"2018-11-22 02:37:55","price":20.8199,"volume":29,"bid":20.8095,"ask":20.8306}
{"timestamp":"2018-11-22 02:38:49","price":20.7857,"volume":164,"bid":20.7767,"ask":20.7953}
{"timestamp":"2018-11-22 02:38:59","price":20.8747,"volume":12,"bid":20.8642,"ask":20.8747}
{"timestamp":"2018-11-22 02:39:50","price":20.8177,"volume":164,"bid":20.8077,"ask":20.8284}
{"timestamp":"2018-11-22 02:40:32","price":20.7964,"volume":164,"bid":20.7863,"ask":20.8066}
{"timestamp":"2018-11-22 02:40:37","price":20.8355,"volume":159,"bid":20.8255,"ask":20.8456}
{"timestamp":"2018-11-22 02:40:51","price":20.8728,"volume":164,"bid":20.8633,"ask":20.8728}
{"timestamp":"2018-11-22 02:41:19","price":20.8615,"volume":1,"bid":20.8511,"ask":20.8714}
{"timestamp":"2018-11-22 02:42:56","price":20.8849,"volume":33,"bid":20.8746,"ask":20.8849}
{"timestamp":"2018-11-22 02:46:05","price":20.7771,"volume":14,"bid":20.7771,"ask":20.7874}
{"timestamp":"2018-11-22 02:47:20","price":20.746,"volume":1,"bid":20.7367,"ask":20.7566}
{"timestamp":"2018-11-22 02:49:18","price":20.7263,"volume":311,"bid":20.7162,"ask":20.7361}
{"timestamp":"2018-11-22 02:49:24","price":20.7564,"volume":43,"bid":20.7564,"ask":20.7662}
{"timestamp":"2018-11-22 02:51:44","price":20.7682,"volume":1,"bid":20.7682,"ask":20.7791}
{"timestamp":"2018-11-22 02:51:45","price":20.7822,"volume":6,"bid":20.7725,"ask":20.7921}
{"timestamp":"2018-11-22 02:51:52","price":20.8006,"volume":47,"bid":20.8006,"ask":20.8108}
{"timestamp":"2018-11-22 02:51:59","price":20.7518,"volume":1,"bid":20.7413,"ask":20.7618}
{"timestamp":"2018-11-22 02:54:14","price":20.7647,"volume":1,"bid":20.7647,"ask":20.7753}
{"timestamp":"2018-11-22 02:54:34","price":20.7583,"volume":1,"bid":20.7481,"ask":20.7679}
{"timestamp":"2018-11-22 02:54:43","price":20.7961,"volume":328,"bid":20.7862,"ask":20.8064}
{"timestamp":"2018-11-22 02:55:34","price":20.7166,"volume":1,"bid":20.7166,"ask":20.7263}
{"timestamp":"2018-11-22 02:56:15","price":20.7708,"volume":1,"bid":20.7602,"ask":20.7812}
{"timestamp":"2018-11-22 02:56:25","price":20.8217,"volume":1,"bid":20.8122,"ask":20.8217}
{"timestamp":"2018-11-22 02:57:54","price":20.7804,"volume":376,"bid":20.7708,"ask":20.7906}
{"timestamp":"2018-11-22 02:59:58","price":20.715,"volume":492,"bid":20.7057,"ask":20.7255}
{"timestamp":"2018-11-22 03:05:41","price":20.797,"volume":7,"bid":20.7877,"ask":20.797}
{"timestamp":"2018-11-22 03:08:20","price":20.7174,"volume":708,"bid":20.7074,"ask":20.7277}
{"timestamp":"2018-11-22 03:08:43","price":20.7959,"volume":51,"bid":20.7856,"ask":20.806}
{"timestamp":"2018-11-22 03:09:45","price":20.7428,"volume":1,"bid":20.7329,"ask":20.7527}
{"timestamp":"2018-11-22 03:09:58","price":20.8369,"volume":7,"bid":20.8272,"ask":20.8369}
{"timestamp":"2018-11-22 03:13:03","price":20.7818,"volume":261,"bid":20.7721,"ask":20.7912}
{"timestamp":"2018-11-22 03:14:19","price":20.8017,"volume":1,"bid":20.7923,"ask":20.8017}
{"timestamp":"2018-11-22 03:14:43","price":20.8364,"volume":1,"bid":20.8271,"ask":20.8364}
{"timestamp":"2018-11-22 03:15:15","price":20.7816,"volume":1,"bid":20.7713,"ask":20.7816}
{"timestamp":"2018-11-22 03:15:31","price":20.8843,"volume":1,"bid":20.8728,"ask":20.8934}
{"timestamp":"2018-11-22 03:19:02","price":20.8084,"volume":8,"bid":20.7975,"ask":20.8182}
{"timestamp":"2018-11-22 03:19:11","price":20.8642,"volume":162,"bid":20.8539,"ask":20.874}
{"timestamp":"2018-11-22 03:26:44","price":20.7766,"volume":1,"bid":20.7766,"ask":20.7864}
{"timestamp":"2018-11-22 03:37:05","price":20.8057,"volume":7,"bid":20.7952,"ask":20.816}
{"timestamp":"2018-11-22 03:40:44","price":20.847,"volume":407,"bid":20.8375,"ask":20.847}
{"timestamp":"2018-11-22 03:41:09","price":20.8117,"volume":1,"bid":20.8024,"ask":20.8117}
{"timestamp":"2018-11-22 03:47:52","price":20.765,"volume":197,"bid":20.7542,"ask":20.7753}
{"timestamp":"2018-11-22 03:50:40","price":20.8206,"volume":1,"bid":20.8102,"ask":20.8313}
{"timestamp":"2018-11-22 03:51:48","price":20.8155,"volume":656,"bid":20.806,"ask":20.8155}
{"timestamp":"2018-11-22 03:52:02","price":20.8116,"volume":23,"bid":20.8116,"ask":20.8214}
{"timestamp":"2018-11-22 03:55:47","price":20.7863,"volume":96,"bid":20.776,"ask":20.7955}
{"timestamp":"2018-11-22 03:56:54","price":20.8054,"volume":1,"bid":20.7957,"ask":20.815}
{"timestamp":"2018-11-22 03:57:01","price":20.8064,"volume":1,"bid":20.7968,"ask":20.8064}
{"timestamp":"2018-11-22 03:57:25","price":20.7776,"volume":1,"bid":20.7678,"ask":20.7776}
{"timestamp":"2018-11-22 03:58:44","price":20.7759,"volume":5,"bid":20.7657,"ask":20.7857}
{"timestamp":"2018-11-22 04:01:00","price":20.8513,"volume":490,"bid":20.8415,"ask":20.8624}
{"timestamp":"2018-11-22 04:03:34","price":20.8489,"volume":1,"bid":20.8397,"ask":20.8596}
{"timestamp":"2018-11-22 04:03:48","price":20.7812,"volume":1,"bid":20.7812,"ask":20.7917}
{"timestamp":"2018-11-22 04:05:09","price":20.7063,"volume":1,"bid":20.6964,"ask":20.7161}
{"timestamp":"2018-11-22 04:08:45","price":20.7139,"volume":318,"bid":20.7039,"ask":20.7139}
{"timestamp":"2018-11-22 04:17:36","price":20.8079,"volume":531,"bid":20.7984,"ask":20.8182}
{"timestamp":"2018-11-22 04:18:45","price":20.7757,"volume":18,"bid":20.7757,"ask":20.7866}
{"timestamp":"2018-11-22 04:19:08","price":20.8282,"volume":328,"bid":20.8282,"ask":20.8383}
{"timestamp":"2018-11-22 04:19:59","price":20.8196,"volume":7,"bid":20.8094,"ask":20.8292}
{"timestamp":"2018-11-22 04:22:45","price":20.915,"volume":49,"bid":20.915,"ask":20.9237}
{"timestamp":"2018-11-22 04:24:06","price":20.7865,"volume":7,"bid":20.777,"ask":20.7865}
{"timestamp":"2018-11-22 04:25:24","price":20.8308,"volume":1,"bid":20.8219,"ask":20.8308}
{"timestamp":"2018-11-22 04:26:11","price":20.7621,"volume":2,"bid":20.7621,"ask":20.7718}
{"timestamp":"2018-11-22 04:28:54","price":20.8243,"volume":1,"bid":20.8148,"ask":20.835}
{"timestamp":"2018-11-22 04:31:07","price":20.8363,"volume":1,"bid":20.8262,"ask":20.847}
{"timestamp":"2018-11-22 04:31:13","price":20.8065,"volume":512,"bid":20.8065,"ask":20.8169}
{"timestamp":"2018-11-22 04:34:27","price":20.8216,"volume":1,"bid":20.8113,"ask":20.8313}
{"timestamp":"2018-11-22 04:34:31","price":20.8041,"volume":820,"bid":20.8041,"ask":20.8138}
{"timestamp":"2018-11-22 04:34:45","price":20.7814,"volume":1,"bid":20.7814,"ask":20.7915}
{"timestamp":"2018-11-22 04:38:23","price":20.8458,"volume":15,"bid":20.8358,"ask":20.8553}
{"timestamp":"2018-11-22 04:40:17","price":20.8017,"volume":36,"bid":20.7921,"ask":20.8117}
{"timestamp":"2018-11-22 04:46:38","price":20.8491,"volume":18,"bid":20.8384,"ask":20.8593}
{"timestamp":"2018-11-22 04:46:46","price":20.8373,"volume":7,"bid":20.8269,"ask":20.8373}
{"timestamp":"2018-11-22 04:48:57","price":20.8082,"volume":117,"bid":20.7983,"ask":20.8182}
{"timestamp":"2018-11-22 04:49:44","price":20.8303,"volume":1,"bid":20.82,"ask":20.8303}
{"timestamp":"2018-11-22 04:49:55","price":20.7792,"volume":1,"bid":20.7699,"ask":20.7792}
{"timestamp":"2018-11-22 04:50:20","price":20.8429,"volume":1,"bid":20.8328,"ask":20.8429}
{"timestamp":"2018-11-22 04:51:13","price":20.8433,"volume":9,"bid":20.8433,"ask":20.8536}
{"timestamp":"2018-11-22 04:53:54","price":20.8678,"volume":2,"bid":20.8678,"ask":20.8778}
{"timestamp":"2018-11-22 04:53:54","price":20.8892,"volume":1273,"bid":20.8789,"ask":20.8997}
{"timestamp":"2018-11-22 04:54:25","price":20.8603,"volume":1,"bid":20.8603,"ask":20.8696}
{"timestamp":"2018-11-22 04:54:30","price":20.8537,"volume":137,"bid":20.8438,"ask":20.8537}
{"timestamp":"2018-11-22 04:55:06","price":20.9276,"volume":328,"bid":20.9179,"ask":20.9373}
{"timestamp":"2018-11-22 04:55:52","price":20.955,"volume":328,"bid":20.9444,"ask":20.955}
{"timestamp":"2018-11-22 04:55:53","price":20.9136,"volume":6,"bid":20.9038,"ask":20.9234}
{"timestamp":"2018-11-22 04:56:48","price":20.9494,"volume":112,"bid":20.9494,"ask":20.9584}
{"timestamp":"2018-11-22 04:59:53","price":20.905,"volume":2296,"bid":20.8948,"ask":20.905}
{"timestamp":"2018-11-22 05:00:12","price":20.9596,"volume":644,"bid":20.9493,"ask":20.9596}
{"timestamp":"2018-11-22 05:00:54","price":20.9279,"volume":196,"bid":20.9279,"ask":20.9382}
{"timestamp":"2018-11-22 05:01:29","price":20.938,"volume":1,"bid":20.9281,"ask":20.9475}
{"timestamp":"2018-11-22 05:02:24","price":20.8969,"volume":1,"bid":20.8873,"ask":20.8969}
{"timestamp":"2018-11-22 05:02:52","price":20.924,"volume":46,"bid":20.924,"ask":20.934}
{"timestamp":"2018-11-22 05:03:10","price":20.9205,"volume":1,"bid":20.9205,"ask":20.9306}
{"timestamp":"2018-11-22 05:03:24","price":20.9034,"volume":1,"bid":20.8936,"ask":20.9137}
{"timestamp":"2018-11-22 05:06:55","price":20.8581,"volume":165,"bid":20.8477,"ask":20.8689}
{"timestamp":"2018-11-22 05:07:14","price":20.9706,"volume":1,"bid":20.9605,"ask":20.9706}
{"timestamp":"2018-11-22 05:09:20","price":20.9076,"volume":1,"bid":20.8982,"ask":20.9173}
{"timestamp":"2018-11-22 05:13:43","price":20.9166,"volume":32,"bid":20.9068,"ask":20.9166}
{"timestamp":"2018-11-22 05:17:34","price":20.9138,"volume":1,"bid":20.9035,"ask":20.9138}
{"timestamp":"2018-11-22 05:25:08","price":20.9067,"volume":3,"bid":20.9067,"ask":20.9168}
{"timestamp":"2018-11-22 05:25:59","price":20.8733,"volume":1,"bid":20.8642,"ask":20.8833}
{"timestamp":"2018-11-22 05:30:29","price":20.8842,"volume":4,"bid":20.8739,"ask":20.8944}
{"timestamp":"2018-11-22 05:30:55","price":20.9348,"volume":1,"bid":20.9348,"ask":20.9436}
{"timestamp":"2018-11-22 05:35:30","price":20.8786,"volume":7,"bid":20.8685,"ask":20.8884}
{"timestamp":"2018-11-22 05:36:39","price":20.9052,"volume":1,"bid":20.8951,"ask":20.9144}
{"timestamp":"2018-11-22 05:48:31","price":20.8965,"volume":24,"bid":20.8863,"ask":20.9059}
{"timestamp":"2018-11-22 05:50:48","price":20.9342,"volume":1,"bid":20.9342,"ask":20.944}
{"timestamp":"2018-11-22 05:52:59","price":20.8482,"volume":1,"bid":20.8383,"ask":20.8588}
{"timestamp":"2018-11-22 05:59:45","price":20.8888,"volume":2,"bid":20.8791,"ask":20.8995}
{"timestamp":"2018-11-22 06:00:36","price":20.9032,"volume":1,"bid":20.9032,"ask":20.9126}
{"timestamp":"2018-11-22 06:00:38","price":20.971,"volume":1,"bid":20.9608,"ask":20.971}
{"timestamp":"2018-11-22 06:06:31","price":20.8142,"volume":525,"bid":20.8044,"ask":20.8142}
{"timestamp":"2018-11-22 06:07:34","price":20.9246,"volume":1,"bid":20.9141,"ask":20.9343}
{"timestamp":"2018-11-22 06:14:50","price":20.8452,"volume":1,"bid":20.8358,"ask":20.8553}
{"timestamp":"2018-11-22 06:19:26","price":20.848,"volume":6,"bid":20.838,"ask":20.8577}
{"timestamp":"2018-11-22 06:20:31","price":20.8674,"volume":34,"bid":20.8576,"ask":20.8674}
{"timestamp":"2018-11-22 06:20:48","price":20.854,"volume":627,"bid":20.8447,"ask":20.8642}
{"timestamp":"2018-11-22 06:20:53","price":20.822,"volume":149,"bid":20.822,"ask":20.8326}
{"timestamp":"2018-11-22 06:21:03","price":20.8058,"volume":7,"bid":20.8058,"ask":20.8158}
{"timestamp":"2018-11-22 06:21:39","price":20.8287,"volume":1,"bid":20.8287,"ask":20.8383}
{"timestamp":"2018-11-22 06:22:49","price":20.8103,"volume":112,"bid":20.8001,"ask":20.8103}
{"timestamp":"2018-11-22 06:23:48","price":20.7898,"volume":1,"bid":20.7786,"ask":20.8008}
{"timestamp":"2018-11-22 06:26:50","price":20.7683,"volume":3,"bid":20.7582,"ask":20.7785}
{"timestamp":"2018-11-22 06:27:02","price":20.7893,"volume":1,"bid":20.779,"ask":20.7989}
{"timestamp":"2018-11-22 06:28:46","price":20.7559,"volume":25,"bid":20.7462,"ask":20.7659}
{"timestamp":"2018-11-22 06:28:54","price":20.7975,"volume":1,"bid":20.7863,"ask":20.8069}
{"timestamp":"2018-11-22 06:29:25","price":20.8584,"volume":9,"bid":20.8487,"ask":20.869}
{"timestamp":"2018-11-22 06:29:53","price":20.8069,"volume":7,"bid":20.8069,"ask":20.8179}
{"timestamp":"2018-11-22 06:32:29","price":20.8194,"volume":1,"bid":20.8103,"ask":20.8194}
{"timestamp":"2018-11-22 06:35:30","price":20.8898,"volume":1,"bid":20.8799,"ask":20.8996}
{"timestamp":"2018-11-22 06:36:23","price":20.8625,"volume":3,"bid":20.852,"ask":20.8723}
{"timestamp":"2018-11-22 06:39:05","price":20.8043,"volume":3,"bid":20.7944,"ask":20.8043}
{"timestamp":"2018-11-22 06:39:13","price":20.86,"volume":33,"bid":20.8503,"ask":20.8704}
{"timestamp":"2018-11-22 06:39:47","price":20.7231,"volume":3,"bid":20.7129,"ask":20.733}
{"timestamp":"2018-11-22 06:40:14","price":20.7806,"volume":1,"bid":20.7704,"ask":20.7909}
{"timestamp":"2018-11-22 06:42:49","price":20.7784,"volume":246,"bid":20.7784,"ask":20.7889}
{"timestamp":"2018-11-22 06:44:57","price":20.7255,"volume":800,"bid":20.7158,"ask":20.7255}
{"timestamp":"2018-11-22 06:45:01","price":20.7298,"volume":7,"bid":20.719,"ask":20.7401}
{"timestamp":"2018-11-22 06:45:05","price":20.7162,"volume":99,"bid":20.706,"ask":20.7262}
{"timestamp":"2018-11-22 06:45:18","price":20.6628,"volume":1,"bid":20.6529,"ask":20.6731}
{"timestamp":"2018-11-22 06:45:19","price":20.7123,"volume":395,"bid":20.7123,"ask":20.7234}
{"timestamp":"2018-11-22 06:45:29","price":20.6937,"volume":2,"bid":20.6837,"ask":20.6937}
{"timestamp":"2018-11-22 06:45:30","price":20.721,"volume":144,"bid":20.721,"ask":20.7312}
{"timestamp":"2018-11-22 06:45:33","price":20.6745,"volume":180,"bid":20.665,"ask":20.6847}
{"timestamp":"2018-11-22 06:45:45","price":20.794,"volume":1,"bid":20.794,"ask":20.8032}
{"timestamp":"2018-11-22 06:48:21","price":20.6927,"volume":4,"bid":20.6835,"ask":20.7029}
{"timestamp":"2018-11-22 06:54:34","price":20.7492,"volume":13,"bid":20.7387,"ask":20.7595}
{"timestamp":"2018-11-22 06:56:46","price":20.7818,"volume":656,"bid":20.771,"ask":20.7912}
{"timestamp":"2018-11-22 06:58:15","price":20.786,"volume":27,"bid":20.786,"ask":20.7964}
{"timestamp":"2018-11-22 07:00:13","price":20.7837,"volume":54,"bid":20.7736,"ask":20.7945}
{"timestamp":"2018-11-22 07:02:50","price":20.7855,"volume":22,"bid":20.7745,"ask":20.7855}
{"timestamp":"2018-11-22 07:10:09","price":20.8183,"volume":13,"bid":20.8183,"ask":20.829}
{"timestamp":"2018-11-22 07:10:21","price":20.8202,"volume":332,"bid":20.8102,"ask":20.8202}
{"timestamp":"2018-11-22 07:12:22","price":20.8431,"volume":76,"bid":20.833,"ask":20.8521}
{"timestamp":"2018-11-22 07:13:30","price":20.7816,"volume":1,"bid":20.7719,"ask":20.7911}
{"timestamp":"2018-11-22 07:13:32","price":20.8149,"volume":1,"bid":20.8037,"ask":20.8149}
{"timestamp":"2018-11-22 07:13:43","price":20.7655,"volume":112,"bid":20.7559,"ask":20.775}
{"timestamp":"2018-11-22 07:18:30","price":20.7612,"volume":1,"bid":20.7507,"ask":20.7612}
{"timestamp":"2018-11-22 07:19:31","price":20.7015,"volume":1,"bid":20.7015,"ask":20.7124}
{"timestamp":"2018-11-22 07:19:42","price":20.7689,"volume":6,"bid":20.7589,"ask":20.7789}
{"timestamp":"2018-11-22 07:19:53","price":20.7375,"volume":6,"bid":20.7278,"ask":20.7479}
{"timestamp":"2018-11-22 07:20:26","price":20.7343,"volume":1,"bid":20.7343,"ask":20.7446}
{"timestamp":"2018-11-22 07:21:12","price":20.781,"volume":4,"bid":20.781,"ask":20.7911}
{"timestamp":"2018-11-22 07:24:42","price":20.7669,"volume":820,"bid":20.7568,"ask":20.7765}
{"timestamp":"2018-11-22 07:25:07","price":20.7461,"volume":11,"bid":20.7359,"ask":20.7562}
{"timestamp":"2018-11-22 07:29:12","price":20.696,"volume":41,"bid":20.6857,"ask":20.7059}
{"timestamp":"2018-11-22 07:32:47","price":20.7722,"volume":454,"bid":20.7633,"ask":20.7825}
{"timestamp":"2018-11-22 07:33:43","price":20.79,"volume":179,"bid":20.7791,"ask":20.8}
{"timestamp":"2018-11-22 07:34:50","price":20.7738,"volume":17,"bid":20.7738,"ask":20.784}
{"timestamp":"2018-11-22 07:35:35","price":20.8346,"volume":19,"bid":20.8346,"ask":20.8451}
{"timestamp":"2018-11-22 07:36:42","price":20.709,"volume":36,"bid":20.6992,"ask":20.709}
{"timestamp":"2018-11-22 07:38:56","price":20.7534,"volume":861,"bid":20.743,"ask":20.764}
{"timestamp":"2018-11-22 07:40:14","price":20.6991,"volume":3,"bid":20.6897,"ask":20.7093}
{"timestamp":"2018-11-22 07:41:08","price":20.7875,"volume":2,"bid":20.7771,"ask":20.7875}
{"timestamp":"2018-11-22 07:44:09","price":20.6679,"volume":81,"bid":20.6679,"ask":20.6782}
{"timestamp":"2018-11-22 07:46:37","price":20.7671,"volume":1,"bid":20.7575,"ask":20.7671}
{"timestamp":"2018-11-22 07:48:28","price":20.5842,"volume":1,"bid":20.5749,"ask":20.5947}
{"timestamp":"2018-11-22 07:48:30","price":20.7021,"volume":4,"bid":20.6927,"ask":20.712}
{"timestamp":"2018-11-22 07:48:48","price":20.5994,"volume":656,"bid":20.5889,"ask":20.5994}
{"timestamp":"2018-11-22 07:49:02","price":20.7504,"volume":10,"bid":20.7405,"ask":20.7504}
{"timestamp":"2018-11-22 07:51:17","price":20.7579,"volume":1583,"bid":20.7479,"ask":20.7672}
{"timestamp":"2018-11-22 07:51:26","price":20.7355,"volume":4,"bid":20.7252,"ask":20.7355}
{"timestamp":"2018-11-22 07:52:10","price":20.7425,"volume":13,"bid":20.7326,"ask":20.7425}
{"timestamp":"2018-11-22 07:52:40","price":20.7482,"volume":7,"bid":20.7482,"ask":20.7582}
{"timestamp":"2018-11-22 07:54:28","price":20.671,"volume":14,"bid":20.671,"ask":20.6811}
{"timestamp":"2018-11-22 07:55:05","price":20.7116,"volume":122,"bid":20.7024,"ask":20.722}
{"timestamp":"2018-11-22 07:55:48","price":20.6357,"volume":12,"bid":20.6259,"ask":20.6461}
{"timestamp":"2018-11-22 07:55:59","price":20.6482,"volume":20,"bid":20.6382,"ask":20.6482}
{"timestamp":"2018-11-22 07:56:00","price":20.6614,"volume":18,"bid":20.6518,"ask":20.6614}
{"timestamp":"2018-11-22 07:56:13","price":20.6137,"volume":797,"bid":20.6036,"ask":20.6235}
{"timestamp":"2018-11-22 07:56:17","price":20.64,"volume":1,"bid":20.6293,"ask":20.64}
{"timestamp":"2018-11-22 07:57:15","price":20.6396,"volume":1,"bid":20.6396,"ask":20.6498}
{"timestamp":"2018-11-22 07:57:33","price":20.6254,"volume":9,"bid":20.6155,"ask":20.635}
{"timestamp":"2018-11-22 07:58:32","price":20.6431,"volume":18,"bid":20.6336,"ask":20.653}
{"timestamp":"2018-11-22 08:00:43","price":20.5959,"volume":7,"bid":20.5862,"ask":20.5959}
{"timestamp":"2018-11-22 08:01:22","price":20.6013,"volume":9,"bid":20.5924,"ask":20.6107}
{"timestamp":"2018-11-22 08:01:33","price":20.5699,"volume":3,"bid":20.5595,"ask":20.5796}
{"timestamp":"2018-11-22 08:02:52","price":20.7032,"volume":284,"bid":20.7032,"ask":20.7137}
{"timestamp":"2018-11-22 08:07:54","price":20.756,"volume":45,"bid":20.756,"ask":20.7669}
{"timestamp":"2018-11-22 08:10:22","price":20.7329,"volume":42,"bid":20.7232,"ask":20.7329}
{"timestamp":"2018-11-22 08:10:46","price":20.751,"volume":1,"bid":20.7404,"ask":20.7621}
{"timestamp":"2018-11-22 08:13:19","price":20.7569,"volume":825,"bid":20.7468,"ask":20.7569}
{"timestamp":"2018-11-22 08:15:41","price":20.7271,"volume":179,"bid":20.7168,"ask":20.7373}
{"timestamp":"2018-11-22 08:16:42","price":20.7394,"volume":1,"bid":20.7295,"ask":20.7394}
{"timestamp":"2018-11-22 08:18:52","price":20.7288,"volume":40,"bid":20.7288,"ask":20.7391}
{"timestamp":"2018-11-22 08:19:56","price":20.7195,"volume":82,"bid":20.7086,"ask":20.73}
{"timestamp":"2018-11-22 08:21:12","price":20.6776,"volume":173,"bid":20.6776,"ask":20.688}
{"timestamp":"2018-11-22 08:22:23","price":20.6802,"volume":6,"bid":20.6702,"ask":20.6889}
{"timestamp":"2018-11-22 08:27:30","price":20.7263,"volume":499,"bid":20.7159,"ask":20.7365}
{"timestamp":"2018-11-22 08:28:04","price":20.7714,"volume":172,"bid":20.7609,"ask":20.7814}
{"timestamp":"2018-11-22 08:30:52","price":20.7838,"volume":37,"bid":20.7739,"ask":20.7945}
{"timestamp":"2018-11-22 08:33:16","price":20.7937,"volume":538,"bid":20.784,"ask":20.8044}
{"timestamp":"2018-11-22 08:33:20","price":20.7848,"volume":11,"bid":20.7749,"ask":20.7943}
{"timestamp":"2018-11-22 08:34:03","price":20.7586,"volume":43,"bid":20.7487,"ask":20.7686}
{"timestamp":"2018-11-22 08:34:49","price":20.6545,"volume":7,"bid":20.6545,"ask":20.6648}
{"timestamp":"2018-11-22 08:34:53","price":20.7093,"volume":49,"bid":20.6986,"ask":20.7186}
{"timestamp":"2018-11-22 08:35:43","price":20.7319,"volume":761,"bid":20.7228,"ask":20.7423}
{"timestamp":"2018-11-22 08:35:46","price":20.7621,"volume":724,"bid":20.7519,"ask":20.7719}
{"timestamp":"2018-11-22 08:41:55","price":20.716,"volume":329,"bid":20.716,"ask":20.7253}
{"timestamp":"2018-11-22 08:44:54","price":20.7907,"volume":7,"bid":20.7907,"ask":20.8005}
{"timestamp":"2018-11-22 08:45:22","price":20.7838,"volume":7,"bid":20.7733,"ask":20.7838}
{"timestamp":"2018-11-22 08:45:37","price":20.7757,"volume":12,"bid":20.7652,"ask":20.7851}
{"timestamp":"2018-11-22 08:46:27","price":20.7148,"volume":14,"bid":20.7044,"ask":20.7263}
{"timestamp":"2018-11-22 08:49:34","price":20.7582,"volume":820,"bid":20.7476,"ask":20.7686}
{"timestamp":"2018-11-22 08:51:34","price":20.7387,"volume":52,"bid":20.7294,"ask":20.7482}
{"timestamp":"2018-11-22 08:57:26","price":20.7075,"volume":482,"bid":20.6986,"ask":20.7075}
{"timestamp":"2018-11-22 08:58:10","price":20.6709,"volume":40,"bid":20.6709,"ask":20.6809}
{"timestamp":"2018-11-22 08:59:02","price":20.7452,"volume":27,"bid":20.7355,"ask":20.7557}
{"timestamp":"2018-11-22 09:00:46","price":20.7582,"volume":2,"bid":20.7475,"ask":20.7685}
{"timestamp":"2018-11-22 09:06:18","price":20.6783,"volume":110,"bid":20.6683,"ask":20.6889}
{"timestamp":"2018-11-22 09:06:26","price":20.6765,"volume":9,"bid":20.6662,"ask":20.6862}
{"timestamp":"2018-11-22 09:06:54","price":20.7122,"volume":56,"bid":20.7122,"ask":20.7234}
{"timestamp":"2018-11-22 09:10:06","price":20.6955,"volume":223,"bid":20.6856,"ask":20.6955}
{"timestamp":"2018-11-22 09:12:55","price":20.68,"volume":278,"bid":20.6704,"ask":20.68}
{"timestamp":"2018-11-22 09:13:15","price":20.7149,"volume":151,"bid":20.7045,"ask":20.7149}
{"timestamp":"2018-11-22 09:14:22","price":20.6868,"volume":26,"bid":20.6773,"ask":20.6974}
{"timestamp":"2018-11-22 09:16:35","price":20.7144,"volume":1219,"bid":20.7041,"ask":20.724}
{"timestamp":"2018-11-22 09:16:51","price":20.6603,"volume":3,"bid":20.6496,"ask":20.6707}
{"timestamp":"2018-11-22 09:16:52","price":20.8572,"volume":82,"bid":20.8477,"ask":20.8669}
{"timestamp":"2018-11-22 09:17:22","price":20.793,"volume":2,"bid":20.7823,"ask":20.803}
{"timestamp":"2018-11-22 09:21:01","price":20.7934,"volume":9,"bid":20.7841,"ask":20.8032}
{"timestamp":"2018-11-22 09:21:49","price":20.7764,"volume":4,"bid":20.7662,"ask":20.7868}
{"timestamp":"2018-11-22 09:21:51","price":20.7445,"volume":1521,"bid":20.7343,"ask":20.7552}
{"timestamp":"2018-11-22 09:22:10","price":20.8503,"volume":1,"bid":20.8413,"ask":20.8596}
{"timestamp":"2018-11-22 09:22:21","price":20.8062,"volume":27,"bid":20.7971,"ask":20.816}
{"timestamp":"2018-11-22 09:25:26","price":20.7513,"volume":2284,"bid":20.7408,"ask":20.7608}
{"timestamp":"2018-11-22 09:27:16","price":20.8012,"volume":3,"bid":20.7919,"ask":20.8116}
{"timestamp":"2018-11-22 09:28:54","price":20.8291,"volume":1,"bid":20.8179,"ask":20.8387}
{"timestamp":"2018-11-22 09:28:55","price":20.8293,"volume":1,"bid":20.8189,"ask":20.8396}
{"timestamp":"2018-11-22 09:32:21","price":20.8245,"volume":21,"bid":20.8147,"ask":20.8345}
{"timestamp":"2018-11-22 09:32:55","price":20.7629,"volume":133,"bid":20.7536,"ask":20.7734}
{"timestamp":"2018-11-22 09:33:15","price":20.8434,"volume":21,"bid":20.8343,"ask":20.8531}
{"timestamp":"2018-11-22 09:34:04","price":20.8137,"volume":81,"bid":20.8137,"ask":20.8239}
{"timestamp":"2018-11-22 09:34:08","price":20.7896,"volume":24,"bid":20.7896,"ask":20.8005}
{"timestamp":"2018-11-22 09:35:11","price":20.8067,"volume":24,"bid":20.7967,"ask":20.8067}
{"timestamp":"2018-11-22 09:35:47","price":20.8343,"volume":1,"bid":20.8247,"ask":20.8452}
{"timestamp":"2018-11-22 09:35:48","price":20.8183,"volume":164,"bid":20.808,"ask":20.8288}
{"timestamp":"2018-11-22 09:38:55","price":20.8162,"volume":86,"bid":20.8053,"ask":20.8162}
{"timestamp":"2018-11-22 09:46:27","price":20.8042,"volume":164,"bid":20.7947,"ask":20.8136}
{"timestamp":"2018-11-22 09:49:42","price":20.8045,"volume":33,"bid":20.7943,"ask":20.8147}
{"timestamp":"2018-11-22 09:56:21","price":20.831,"volume":164,"bid":20.8208,"ask":20.831}
{"timestamp":"2018-11-22 10:01:46","price":20.8491,"volume":157,"bid":20.8393,"ask":20.8491}
{"timestamp":"2018-11-22 10:04:21","price":20.8596,"volume":181,"bid":20.8502,"ask":20.87}
{"timestamp":"2018-11-22 10:05:33","price":20.8389,"volume":164,"bid":20.8285,"ask":20.8488}
{"timestamp":"2018-11-22 10:06:29","price":20.7777,"volume":10,"bid":20.7682,"ask":20.7871}
{"timestamp":"2018-11-22 10:07:54","price":20.8657,"volume":1,"bid":20.8566,"ask":20.8657}
{"timestamp":"2018-11-22 10:12:23","price":20.8699,"volume":6,"bid":20.8602,"ask":20.8804}
{"timestamp":"2018-11-22 10:13:09","price":20.9023,"volume":1,"bid":20.9023,"ask":20.9121}
{"timestamp":"2018-11-22 10:18:02","price":20.8348,"volume":185,"bid":20.825,"ask":20.8445}
{"timestamp":"2018-11-22 10:22:23","price":20.8511,"volume":81,"bid":20.8415,"ask":20.8511}
{"timestamp":"2018-11-22 10:23:31","price":20.8019,"volume":1,"bid":20.8019,"ask":20.8113}
{"timestamp":"2018-11-22 10:24:57","price":20.7758,"volume":253,"bid":20.7656,"ask":20.7851}
{"timestamp":"2018-11-22 10:25:00","price":20.7375,"volume":164,"bid":20.7375,"ask":20.7475}
{"timestamp":"2018-11-22 10:27:20","price":20.8511,"volume":6,"bid":20.8417,"ask":20.8511}
{"timestamp":"2018-11-22 10:30:20","price":20.7726,"volume":164,"bid":20.7622,"ask":20.7726}
{"timestamp":"2018-11-22 10:30:20","price":20.7732,"volume":1,"bid":20.7638,"ask":20.7732}
{"timestamp":"2018-11-22 10:31:27","price":20.7895,"volume":179,"bid":20.7795,"ask":20.7989}
{"timestamp":"2018-11-22 10:32:17","price":20.8362,"volume":1,"bid":20.8264,"ask":20.8456}
{"timestamp":"2018-11-22 10:33:09","price":20.7644,"volume":307,"bid":20.7548,"ask":20.7743}
{"timestamp":"2018-11-22 10:33:20","price":20.7866,"volume":1,"bid":20.7764,"ask":20.7866}
{"timestamp":"2018-11-22 10:33:22","price":20.8373,"volume":2,"bid":20.8373,"ask":20.8467}
{"timestamp":"2018-11-22 10:37:21","price":20.8288,"volume":18,"bid":20.8177,"ask":20.839}
{"timestamp":"2018-11-22 10:37:31","price":20.7512,"volume":44,"bid":20.7413,"ask":20.7611}
{"timestamp":"2018-11-22 10:38:57","price":20.663,"volume":2,"bid":20.6528,"ask":20.6728}
{"timestamp":"2018-11-22 10:40:32","price":20.8056,"volume":1,"bid":20.8056,"ask":20.815}
{"timestamp":"2018-11-22 10:40:34","price":20.8498,"volume":164,"bid":20.8498,"ask":20.8606}
{"timestamp":"2018-11-22 10:44:57","price":20.8306,"volume":17,"bid":20.8215,"ask":20.8403}
{"timestamp":"2018-11-22 10:46:26","price":20.8281,"volume":1,"bid":20.8187,"ask":20.8388}
{"timestamp":"2018-11-22 10:46:58","price":20.8309,"volume":26,"bid":20.8209,"ask":20.8309}
{"timestamp":"2018-11-22 10:49:05","price":20.8181,"volume":809,"bid":20.8078,"ask":20.8181}
{"timestamp":"2018-11-22 10:49:10","price":20.8564,"volume":656,"bid":20.8457,"ask":20.8564}
{"timestamp":"2018-11-22 10:50:57","price":20.7705,"volume":27,"bid":20.7611,"ask":20.7807}
{"timestamp":"2018-11-22 10:52:43","price":20.7825,"volume":1,"bid":20.7731,"ask":20.7825}
{"timestamp":"2018-11-22 10:55:09","price":20.784,"volume":70,"bid":20.7751,"ask":20.7942}
{"timestamp":"2018-11-22 10:59:07","price":20.7885,"volume":1,"bid":20.7782,"ask":20.7986}
{"timestamp":"2018-11-22 11:06:02","price":20.8194,"volume":38,"bid":20.8194,"ask":20.8302}
{"timestamp":"2018-11-22 11:06:37","price":20.8489,"volume":18,"bid":20.8489,"ask":20.8588}
{"timestamp":"2018-11-22 11:06:56","price":20.8309,"volume":1,"bid":20.8218,"ask":20.8309}
{"timestamp":"2018-11-22 11:08:38","price":20.9212,"volume":12,"bid":20.9113,"ask":20.9212}
{"timestamp":"2018-11-22 11:09:16","price":20.7891,"volume":1,"bid":20.7891,"ask":20.7988}
{"timestamp":"2018-11-22 11:09:49","price":20.8318,"volume":191,"bid":20.8223,"ask":20.8318}
{"timestamp":"2018-11-22 11:11:02","price":20.8616,"volume":1,"bid":20.8518,"ask":20.8718}
{"timestamp":"2018-11-22 11:13:16","price":20.87,"volume":10,"bid":20.8597,"ask":20.8801}
{"timestamp":"2018-11-22 11:15:25","price":20.9038,"volume":1,"bid":20.9038,"ask":20.9145}
{"timestamp":"2018-11-22 11:15:50","price":20.8026,"volume":1,"bid":20.7922,"ask":20.8026}
{"timestamp":"2018-11-22 11:16:44","price":20.8482,"volume":1357,"bid":20.8381,"ask":20.8579}
{"timestamp":"2018-11-22 11:18:52","price":20.8687,"volume":1,"bid":20.8585,"ask":20.8687}
{"timestamp":"2018-11-22 11:20:51","price":20.8049,"volume":1,"bid":20.8049,"ask":20.8145}
{"timestamp":"2018-11-22 11:22:21","price":20.7969,"volume":1,"bid":20.786,"ask":20.8072}
{"timestamp":"2018-11-22 11:22:59","price":20.7909,"volume":20,"bid":20.7909,"ask":20.8}
{"timestamp":"2018-11-22 11:27:23","price":20.786,"volume":18,"bid":20.7768,"ask":20.786}
{"timestamp":"2018-11-22 11:28:55","price":20.8289,"volume":3,"bid":20.8194,"ask":20.8389}
{"timestamp":"2018-11-22 11:28:59","price":20.9114,"volume":19,"bid":20.9114,"ask":20.9209}
{"timestamp":"2018-11-22 11:31:07","price":20.8506,"volume":13,"bid":20.8401,"ask":20.861}
{"timestamp":"2018-11-22 11:31:37","price":20.8424,"volume":28,"bid":20.8424,"ask":20.8519}
{"timestamp":"2018-11-22 11:31:38","price":20.9539,"volume":2,"bid":20.944,"ask":20.9539}
{"timestamp":"2018-11-22 11:32:21","price":20.8713,"volume":25,"bid":20.8609,"ask":20.8807}
{"timestamp":"2018-11-22 11:33:34","price":20.8258,"volume":37,"bid":20.8159,"ask":20.8355}
{"timestamp":"2018-11-22 11:34:51","price":20.8353,"volume":3,"bid":20.8353,"ask":20.8458}
{"timestamp":"2018-11-22 11:36:08","price":20.8251,"volume":1,"bid":20.8142,"ask":20.8251}
{"timestamp":"2018-11-22 11:38:59","price":20.8565,"volume":26,"bid":20.8465,"ask":20.867}
{"timestamp":"2018-11-22 11:42:00","price":20.8046,"volume":34,"bid":20.7941,"ask":20.8145}
{"timestamp":"2018-11-22 11:42:02","price":20.8256,"volume":1,"bid":20.8159,"ask":20.8364}
{"timestamp":"2018-11-22 11:43:13","price":20.8871,"volume":1,"bid":20.8778,"ask":20.8871}
{"timestamp":"2018-11-22 11:43:27","price":20.8533,"volume":1,"bid":20.844,"ask":20.8533}
{"timestamp":"2018-11-22 11:50:54","price":20.8537,"volume":37,"bid":20.8537,"ask":20.8635}
{"timestamp":"2018-11-22 11:50:59","price":20.8585,"volume":1,"bid":20.8585,"ask":20.868}
{"timestamp":"2018-11-22 12:00:45","price":20.8759,"volume":106,"bid":20.8662,"ask":20.886}
{"timestamp":"2018-11-22 12:01:09","price":20.8416,"volume":2,"bid":20.8311,"ask":20.8524}
{"timestamp":"2018-11-22 12:01:22","price":20.8232,"volume":2,"bid":20.8135,"ask":20.8232}
{"timestamp":"2018-11-22 12:01:41","price":20.8616,"volume":2,"bid":20.8525,"ask":20.8722}
{"timestamp":"2018-11-22 12:01:47","price":20.8659,"volume":3,"bid":20.8562,"ask":20.8762}
{"timestamp":"2018-11-22 12:02:19","price":20.8464,"volume":78,"bid":20.8464,"ask":20.8565}
{"timestamp":"2018-11-22 12:06:08","price":20.8148,"volume":34,"bid":20.8041,"ask":20.8148}
{"timestamp":"2018-11-22 12:08:49","price":20.8641,"volume":4,"bid":20.8534,"ask":20.8641}
{"timestamp":"2018-11-22 12:09:01","price":20.8687,"volume":26,"bid":20.8583,"ask":20.8785}
{"timestamp":"2018-11-22 12:11:06","price":20.829,"volume":1,"bid":20.8185,"ask":20.8382}
{"timestamp":"2018-11-22 12:11:27","price":20.8513,"volume":1,"bid":20.8416,"ask":20.8513}
{"timestamp":"2018-11-22 12:13:00","price":20.805,"volume":357,"bid":20.7951,"ask":20.8145}
{"timestamp":"2018-11-22 12:13:43","price":20.8039,"volume":1,"bid":20.7941,"ask":20.8039}
{"timestamp":"2018-11-22 12:13:45","price":20.7884,"volume":1,"bid":20.7782,"ask":20.7985}
{"timestamp":"2018-11-22 12:15:32","price":20.8602,"volume":13,"bid":20.8504,"ask":20.8602}
{"timestamp":"2018-11-22 12:15:44","price":20.8385,"volume":188,"bid":20.8277,"ask":20.8385}
{"timestamp":"2018-11-22 12:21:00","price":20.8319,"volume":33,"bid":20.8217,"ask":20.8319}
{"timestamp":"2018-11-22 12:22:33","price":20.7389,"volume":14,"bid":20.729,"ask":20.7492}
{"timestamp":"2018-11-22 12:23:29","price":20.7373,"volume":1,"bid":20.7268,"ask":20.7477}
{"timestamp":"2018-11-22 12:28:20","price":20.8031,"volume":4,"bid":20.7932,"ask":20.8126}
{"timestamp":"2018-11-22 12:32:13","price":20.7855,"volume":14,"bid":20.7759,"ask":20.7855}
{"timestamp":"2018-11-22 12:34:40","price":20.7456,"volume":1,"bid":20.7365,"ask":20.7456}
{"timestamp":"2018-11-22 12:34:49","price":20.7817,"volume":1,"bid":20.7817,"ask":20.791}
{"timestamp":"2018-11-22 12:35:56","price":20.9471,"volume":7,"bid":20.9376,"ask":20.9577}
{"timestamp":"2018-11-22 12:35:56","price":20.8063,"volume":81,"bid":20.8063,"ask":20.8154}
{"timestamp":"2018-11-22 12:36:08","price":20.781,"volume":820,"bid":20.7711,"ask":20.7903}
{"timestamp":"2018-11-22 12:36:09","price":20.8383,"volume":179,"bid":20.8287,"ask":20.8482}
{"timestamp":"2018-11-22 12:36:42","price":20.8271,"volume":69,"bid":20.8271,"ask":20.8368}
{"timestamp":"2018-11-22 12:37:31","price":20.8584,"volume":7,"bid":20.8584,"ask":20.8681}
{"timestamp":"2018-11-22 12:37:32","price":20.8062,"volume":594,"bid":20.7965,"ask":20.817}
{"timestamp":"2018-11-22 12:38:45","price":20.8407,"volume":179,"bid":20.83,"ask":20.8407}
{"timestamp":"2018-11-22 12:39:09","price":20.7657,"volume":33,"bid":20.7561,"ask":20.7765}
{"timestamp":"2018-11-22 12:41:45","price":20.821,"volume":151,"bid":20.8114,"ask":20.8311}
{"timestamp":"2018-11-22 12:42:24","price":20.8137,"volume":1,"bid":20.8033,"ask":20.8246}
{"timestamp":"2018-11-22 12:43:07","price":20.7795,"volume":9,"bid":20.7694,"ask":20.7881}
{"timestamp":"2018-11-22 12:43:08","price":20.813,"volume":13,"bid":20.8036,"ask":20.813}
{"timestamp":"2018-11-22 12:43:40","price":20.8145,"volume":445,"bid":20.8145,"ask":20.8249}
{"timestamp":"2018-11-22 12:44:13","price":20.7588,"volume":1,"bid":20.7483,"ask":20.7684}
{"timestamp":"2018-11-22 12:46:02","price":20.7536,"volume":62,"bid":20.7436,"ask":20.764}
{"timestamp":"2018-11-22 12:46:02","price":20.7453,"volume":984,"bid":20.7453,"ask":20.7548}
{"timestamp":"2018-11-22 12:47:11","price":20.7372,"volume":1,"bid":20.7268,"ask":20.7473}
{"timestamp":"2018-11-22 12:49:52","price":20.7945,"volume":80,"bid":20.784,"ask":20.8044}
{"timestamp":"2018-11-22 12:51:20","price":20.7146,"volume":54,"bid":20.704,"ask":20.7248}
{"timestamp":"2018-11-22 12:51:34","price":20.7015,"volume":1,"bid":20.6915,"ask":20.7113}
{"timestamp":"2018-11-22 12:51:40","price":20.7489,"volume":13,"bid":20.7393,"ask":20.7587}
{"timestamp":"2018-11-22 12:51:40","price":20.7987,"volume":41,"bid":20.7987,"ask":20.8083}
{"timestamp":"2018-11-22 12:51:55","price":20.7222,"volume":984,"bid":20.7123,"ask":20.732}
{"timestamp":"2018-11-22 12:52:19","price":20.7672,"volume":1,"bid":20.7577,"ask":20.7775}
{"timestamp":"2018-11-22 12:53:29","price":20.8434,"volume":7,"bid":20.8337,"ask":20.8536}
{"timestamp":"2018-11-22 12:53:55","price":20.7452,"volume":1,"bid":20.736,"ask":20.7452}
{"timestamp":"2018-11-22 12:53:58","price":20.8116,"volume":1,"bid":20.8116,"ask":20.8211}
{"timestamp":"2018-11-22 12:54:22","price":20.7691,"volume":1,"bid":20.7691,"ask":20.7782}
{"timestamp":"2018-11-22 12:55:33","price":20.7574,"volume":51,"bid":20.7473,"ask":20.7679}
{"timestamp":"2018-11-22 12:55:53","price":20.8349,"volume":81,"bid":20.8349,"ask":20.8452}
{"timestamp":"2018-11-22 12:56:32","price":20.8254,"volume":1,"bid":20.8254,"ask":20.8349}
{"timestamp":"2018-11-22 12:57:22","price":20.7587,"volume":58,"bid":20.7484,"ask":20.7684}
{"timestamp":"2018-11-22 12:59:02","price":20.7734,"volume":51,"bid":20.7632,"ask":20.7837}
{"timestamp":"2018-11-22 13:03:01","price":20.7507,"volume":16,"bid":20.7507,"ask":20.7608}
{"timestamp":"2018-11-22 13:03:02","price":20.7493,"volume":23,"bid":20.7397,"ask":20.7589}
{"timestamp":"2018-11-22 13:03:02","price":20.7431,"volume":22,"bid":20.7329,"ask":20.7534}
{"timestamp":"2018-11-22 13:05:08","price":20.7624,"volume":1,"bid":20.752,"ask":20.7624}
{"timestamp":"2018-11-22 13:07:02","price":20.8017,"volume":3,"bid":20.7916,"ask":20.8111}
{"timestamp":"2018-11-22 13:09:31","price":20.8374,"volume":1,"bid":20.8374,"ask":20.847}
{"timestamp":"2018-11-22 13:09:37","price":20.792,"volume":1,"bid":20.7825,"ask":20.8017}
{"timestamp":"2018-11-22 13:10:17","price":20.8064,"volume":1,"bid":20.7971,"ask":20.8165}
{"timestamp":"2018-11-22 13:10:25","price":20.7657,"volume":1,"bid":20.7559,"ask":20.7657}
{"timestamp":"2018-11-22 13:10:27","price":20.8252,"volume":1,"bid":20.8146,"ask":20.8352}
{"timestamp":"2018-11-22 13:10:53","price":20.7647,"volume":338,"bid":20.7538,"ask":20.7744}
{"timestamp":"2018-11-22 13:10:56","price":20.7708,"volume":11,"bid":20.761,"ask":20.7708}
{"timestamp":"2018-11-22 13:11:41","price":20.8459,"volume":205,"bid":20.836,"ask":20.8561}
{"timestamp":"2018-11-22 13:12:40","price":20.7903,"volume":59,"bid":20.7796,"ask":20.8005}
{"timestamp":"2018-11-22 13:15:02","price":20.7788,"volume":1,"bid":20.7695,"ask":20.7788}
{"timestamp":"2018-11-22 13:15:10","price":20.8071,"volume":74,"bid":20.7978,"ask":20.8175}
{"timestamp":"2018-11-22 13:15:16","price":20.8076,"volume":1,"bid":20.7976,"ask":20.8172}
{"timestamp":"2018-11-22 13:16:39","price":20.8356,"volume":1,"bid":20.8258,"ask":20.8452}
{"timestamp":"2018-11-22 13:17:30","price":20.866,"volume":1,"bid":20.866,"ask":20.877}
{"timestamp":"2018-11-22 13:21:31","price":20.833,"volume":289,"bid":20.8232,"ask":20.833}
{"timestamp":"2018-11-22 13:24:31","price":20.7857,"volume":1,"bid":20.7749,"ask":20.7962}
{"timestamp":"2018-11-22 13:26:16","price":20.8694,"volume":38,"bid":20.8694,"ask":20.8801}
{"timestamp":"2018-11-22 13:28:19","price":20.7687,"volume":1,"bid":20.7584,"ask":20.7777}
{"timestamp":"2018-11-22 13:31:15","price":20.7801,"volume":820,"bid":20.7705,"ask":20.7801}
{"timestamp":"2018-11-22 13:44:06","price":20.8075,"volume":3,"bid":20.8075,"ask":20.8171}
{"timestamp":"2018-11-22 13:44:53","price":20.8324,"volume":13,"bid":20.8225,"ask":20.842}
{"timestamp":"2018-11-22 13:45:13","price":20.815,"volume":22,"bid":20.815,"ask":20.8257}
{"timestamp":"2018-11-22 13:47:36","price":20.8526,"volume":2,"bid":20.843,"ask":20.8629}
{"timestamp":"2018-11-22 13:51:10","price":20.8016,"volume":7,"bid":20.7914,"ask":20.8107}
{"timestamp":"2018-11-22 13:55:03","price":20.8457,"volume":614,"bid":20.8364,"ask":20.8457}
{"timestamp":"2018-11-22 13:56:31","price":20.8161,"volume":22,"bid":20.8061,"ask":20.827}
{"timestamp":"2018-11-22 13:56:33","price":20.8234,"volume":32,"bid":20.8234,"ask":20.8337}
{"timestamp":"2018-11-22 13:57:58","price":20.8233,"volume":1,"bid":20.8141,"ask":20.8347}
{"timestamp":"2018-11-22 13:58:09","price":20.7742,"volume":14,"bid":20.7642,"ask":20.7841}
{"timestamp":"2018-11-22 14:07:44","price":20.9053,"volume":147,"bid":20.8953,"ask":20.9053}
{"timestamp":"2018-11-22 14:08:28","price":20.8634,"volume":22,"bid":20.8534,"ask":20.8634}
{"timestamp":"2018-11-22 14:11:48","price":20.9527,"volume":26,"bid":20.9428,"ask":20.9635}
{"timestamp":"2018-11-22 14:11:48","price":20.8953,"volume":96,"bid":20.8953,"ask":20.9058}
{"timestamp":"2018-11-22 14:11:50","price":20.9359,"volume":4,"bid":20.9359,"ask":20.9459}
{"timestamp":"2018-11-22 14:12:58","price":20.9191,"volume":656,"bid":20.9191,"ask":20.9286}
{"timestamp":"2018-11-22 14:13:49","price":20.945,"volume":18,"bid":20.945,"ask":20.955}
{"timestamp":"2018-11-22 14:15:24","price":20.8613,"volume":1,"bid":20.8509,"ask":20.8613}
{"timestamp":"2018-11-22 14:18:20","price":20.919,"volume":17,"bid":20.9083,"ask":20.919}
{"timestamp":"2018-11-22 14:20:34","price":20.8881,"volume":656,"bid":20.8786,"ask":20.8881}
{"timestamp":"2018-11-22 14:21:44","price":20.8923,"volume":22,"bid":20.8923,"ask":20.9021}
{"timestamp":"2018-11-22 14:22:08","price":20.8778,"volume":2,"bid":20.8685,"ask":20.8878}
{"timestamp":"2018-11-22 14:22:35","price":20.9125,"volume":162,"bid":20.9026,"ask":20.9218}
{"timestamp":"2018-11-22 14:23:19","price":20.9188,"volume":1,"bid":20.9089,"ask":20.9289}
{"timestamp":"2018-11-22 14:23:55","price":20.9335,"volume":22,"bid":20.9335,"ask":20.9429}
{"timestamp":"2018-11-22 14:24:35","price":20.9164,"volume":1,"bid":20.9067,"ask":20.9257}
{"timestamp":"2018-11-22 14:27:46","price":20.9065,"volume":40,"bid":20.896,"ask":20.9174}
{"timestamp":"2018-11-22 14:29:03","price":20.8751,"volume":7,"bid":20.8655,"ask":20.886}
{"timestamp":"2018-11-22 14:29:32","price":20.8544,"volume":45,"bid":20.8438,"ask":20.8643}
{"timestamp":"2018-11-22 14:33:31","price":20.8093,"volume":10,"bid":20.799,"ask":20.8197}
{"timestamp":"2018-11-22 14:33:44","price":20.7878,"volume":7,"bid":20.7776,"ask":20.7974}
{"timestamp":"2018-11-22 14:36:04","price":20.8486,"volume":3,"bid":20.8378,"ask":20.8591}
{"timestamp":"2018-11-22 14:37:49","price":20.916,"volume":7,"bid":20.9059,"ask":20.9257}
{"timestamp":"2018-11-22 14:40:57","price":20.8596,"volume":179,"bid":20.8485,"ask":20.8701}
{"timestamp":"2018-11-22 14:42:41","price":20.9151,"volume":56,"bid":20.9048,"ask":20.9248}
{"timestamp":"2018-11-22 14:43:36","price":20.9299,"volume":7,"bid":20.9198,"ask":20.9299}
{"timestamp":"2018-11-22 14:46:06","price":20.8616,"volume":656,"bid":20.8522,"ask":20.8616}
{"timestamp":"2018-11-22 14:46:49","price":20.9142,"volume":24,"bid":20.9142,"ask":20.9241}
{"timestamp":"2018-11-22 14:46:52","price":20.8732,"volume":25,"bid":20.8732,"ask":20.8826}
{"timestamp":"2018-11-22 14:46:58","price":20.8846,"volume":1,"bid":20.8846,"ask":20.8941}
{"timestamp":"2018-11-22 14:47:05","price":20.8343,"volume":3,"bid":20.8241,"ask":20.8439}
{"timestamp":"2018-11-22 14:47:28","price":20.9144,"volume":580,"bid":20.9049,"ask":20.9144}
{"timestamp":"2018-11-22 14:47:28","price":20.9286,"volume":11,"bid":20.9184,"ask":20.9384}
{"timestamp":"2018-11-22 14:47:35","price":20.8726,"volume":29,"bid":20.8628,"ask":20.8829}
{"timestamp":"2018-11-22 14:47:36","price":20.9982,"volume":328,"bid":20.9982,"ask":21.0076}
{"timestamp":"2018-11-22 14:47:59","price":20.9105,"volume":17,"bid":20.9006,"ask":20.9207}
{"timestamp":"2018-11-22 14:48:32","price":20.9478,"volume":4,"bid":20.9385,"ask":20.9478}
{"timestamp":"2018-11-22 14:50:08","price":20.9145,"volume":1,"bid":20.9048,"ask":20.9145}
{"timestamp":"2018-11-22 14:50:28","price":20.8737,"volume":525,"bid":20.864,"ask":20.8841}
{"timestamp":"2018-11-22 14:52:01","price":20.8957,"volume":82,"bid":20.885,"ask":20.9058}
{"timestamp":"2018-11-22 14:54:22","price":20.8882,"volume":40,"bid":20.8781,"ask":20.8977}
{"timestamp":"2018-11-22 14:54:25","price":20.8921,"volume":40,"bid":20.8921,"ask":20.9028}
{"timestamp":"2018-11-22 14:55:06","price":20.9023,"volume":33,"bid":20.893,"ask":20.9115}
{"timestamp":"2018-11-22 14:55:48","price":20.8626,"volume":2,"bid":20.8626,"ask":20.8726}
{"timestamp":"2018-11-22 14:56:19","price":20.8561,"volume":1,"bid":20.8453,"ask":20.8561}
{"timestamp":"2018-11-22 14:56:26","price":20.9349,"volume":41,"bid":20.9253,"ask":20.944}
{"timestamp":"2018-11-22 14:56:26","price":20.892,"volume":29,"bid":20.8817,"ask":20.9017}
{"timestamp":"2018-11-22 15:00:09","price":20.9459,"volume":129,"bid":20.9459,"ask":20.9557}
{"timestamp":"2018-11-22 15:04:16","price":20.9201,"volume":8,"bid":20.9103,"ask":20.9201}
{"timestamp":"2018-11-22 15:05:02","price":20.9557,"volume":26,"bid":20.9557,"ask":20.9656}
{"timestamp":"2018-11-22 15:05:19","price":20.9327,"volume":1,"bid":20.9229,"ask":20.9327}
{"timestamp":"2018-11-22 15:07:15","price":20.9169,"volume":1,"bid":20.9073,"ask":20.9169}
{"timestamp":"2018-11-22 15:08:36","price":20.9155,"volume":5,"bid":20.9053,"ask":20.9155}
{"timestamp":"2018-11-22 15:09:23","price":20.9543,"volume":29,"bid":20.9543,"ask":20.9646}
{"timestamp":"2018-11-22 15:10:18","price":20.9526,"volume":335,"bid":20.9424,"ask":20.9635}
{"timestamp":"2018-11-22 15:10:48","price":20.9336,"volume":1,"bid":20.9236,"ask":20.9437}
{"timestamp":"2018-11-22 15:12:21","price":20.9373,"volume":111,"bid":20.928,"ask":20.9373}
{"timestamp":"2018-11-22 15:12:44","price":20.9444,"volume":2,"bid":20.9338,"ask":20.9444}
{"timestamp":"2018-11-22 15:12:51","price":20.8931,"volume":11,"bid":20.8829,"ask":20.903}
{"timestamp":"2018-11-22 15:15:20","price":20.9096,"volume":2,"bid":20.8989,"ask":20.9197}
{"timestamp":"2018-11-22 15:15:53","price":20.9451,"volume":656,"bid":20.9347,"ask":20.9547}
{"timestamp":"2018-11-22 15:15:56","price":20.9049,"volume":1,"bid":20.9049,"ask":20.9148}
{"timestamp":"2018-11-22 15:16:26","price":20.9317,"volume":1,"bid":20.9223,"ask":20.9317}
{"timestamp":"2018-11-22 15:17:21","price":20.9082,"volume":133,"bid":20.8974,"ask":20.9082}
{"timestamp":"2018-11-22 15:18:17","price":20.9595,"volume":1,"bid":20.9485,"ask":20.9693}
{"timestamp":"2018-11-22 15:18:48","price":20.806,"volume":1,"bid":20.7954,"ask":20.8164}
{"timestamp":"2018-11-22 15:19:15","price":20.8832,"volume":5,"bid":20.8832,"ask":20.8929}
{"timestamp":"2018-11-22 15:20:01","price":20.8815,"volume":1,"bid":20.8815,"ask":20.891}
{"timestamp":"2018-11-22 15:24:41","price":20.9178,"volume":1,"bid":20.9074,"ask":20.9279}
{"timestamp":"2018-11-22 15:24:50","price":20.8951,"volume":1,"bid":20.8951,"ask":20.9054}
{"timestamp":"2018-11-22 15:25:25","price":20.9053,"volume":1,"bid":20.9053,"ask":20.9156}
{"timestamp":"2018-11-22 15:26:04","price":20.8625,"volume":17,"bid":20.8625,"ask":20.8729}
{"timestamp":"2018-11-22 15:26:56","price":20.8186,"volume":333,"bid":20.8092,"ask":20.8186}
{"timestamp":"2018-11-22 15:29:55","price":20.8212,"volume":127,"bid":20.8109,"ask":20.831}
{"timestamp":"2018-11-22 15:30:47","price":20.9268,"volume":2,"bid":20.9167,"ask":20.9365}
{"timestamp":"2018-11-22 15:31:34","price":20.8923,"volume":820,"bid":20.8824,"ask":20.9028}
{"timestamp":"2018-11-22 15:31:36","price":21.0027,"volume":656,"bid":20.993,"ask":21.0027}
{"timestamp":"2018-11-22 15:38:29","price":20.8795,"volume":2,"bid":20.8695,"ask":20.889}
{"timestamp":"2018-11-22 15:39:09","price":20.8908,"volume":2,"bid":20.8809,"ask":20.8908}
{"timestamp":"2018-11-22 15:39:40","price":20.8593,"volume":18,"bid":20.8593,"ask":20.8696}
{"timestamp":"2018-11-22 15:39:59","price":20.826,"volume":13,"bid":20.817,"ask":20.837}
{"timestamp":"2018-11-22 15:41:56","price":20.9303,"volume":3,"bid":20.9303,"ask":20.9402}
{"timestamp":"2018-11-22 15:49:04","price":20.9521,"volume":1,"bid":20.9411,"ask":20.9618}
{"timestamp":"2018-11-22 15:49:06","price":20.9106,"volume":7,"bid":20.9006,"ask":20.9205}
{"timestamp":"2018-11-22 15:49:42","price":20.9271,"volume":1,"bid":20.9271,"ask":20.9381}
{"timestamp":"2018-11-22 15:51:47","price":20.892,"volume":582,"bid":20.892,"ask":20.9022}
{"timestamp":"2018-11-22 15:51:48","price":20.8704,"volume":117,"bid":20.8606,"ask":20.8704}
{"timestamp":"2018-11-22 15:51:52","price":20.8673,"volume":284,"bid":20.8576,"ask":20.878}
{"timestamp":"2018-11-22 15:53:18","price":20.9411,"volume":28,"bid":20.9307,"ask":20.9504}
{"timestamp":"2018-11-22 15:53:35","price":20.8894,"volume":4,"bid":20.8802,"ask":20.8998}
{"timestamp":"2018-11-22 15:53:42","price":20.9479,"volume":338,"bid":20.9479,"ask":20.9582}
{"timestamp":"2018-11-22 15:54:10","price":20.9514,"volume":582,"bid":20.9415,"ask":20.9617}
{"timestamp":"2018-11-22 15:54:57","price":20.8438,"volume":582,"bid":20.8338,"ask":20.8545}
{"timestamp":"2018-11-22 15:59:35","price":20.9249,"volume":1,"bid":20.9147,"ask":20.9342}
{"timestamp":"2018-11-22 16:00:52","price":20.9716,"volume":20,"bid":20.9716,"ask":20.9808}
{"timestamp":"2018-11-22 16:01:00","price":20.9384,"volume":14,"bid":20.9278,"ask":20.9384}
{"timestamp":"2018-11-22 16:01:01","price":20.9711,"volume":9,"bid":20.9602,"ask":20.9812}
{"timestamp":"2018-11-22 16:01:01","price":20.9731,"volume":24,"bid":20.9632,"ask":20.9824}
{"timestamp":"2018-11-22 16:01:32","price":20.9238,"volume":2,"bid":20.9238,"ask":20.9335}
{"timestamp":"2018-11-22 16:01:33","price":20.9507,"volume":80,"bid":20.9411,"ask":20.9607}
{"timestamp":"2018-11-22 16:01:37","price":20.9864,"volume":430,"bid":20.9759,"ask":20.9961}
{"timestamp":"2018-11-22 16:01:38","price":20.9744,"volume":23,"bid":20.9646,"ask":20.9846}
{"timestamp":"2018-11-22 16:02:35","price":21.0196,"volume":18,"bid":21.0098,"ask":21.0294}
{"timestamp":"2018-11-22 16:02:58","price":20.9659,"volume":1157,"bid":20.9556,"ask":20.9755}
{"timestamp":"2018-11-22 16:03:01","price":20.9291,"volume":12,"bid":20.9189,"ask":20.9291}
{"timestamp":"2018-11-22 16:03:05","price":21.0316,"volume":12,"bid":21.0211,"ask":21.0316}
{"timestamp":"2018-11-22 16:03:07","price":20.9801,"volume":1157,"bid":20.9703,"ask":20.9908}
{"timestamp":"2018-11-22 16:03:08","price":21.0146,"volume":211,"bid":21.0046,"ask":21.0146}
{"timestamp":"2018-11-22 16:03:09","price":20.9833,"volume":5,"bid":20.9734,"ask":20.9936}
{"timestamp":"2018-11-22 16:03:10","price":20.9894,"volume":29,"bid":20.9791,"ask":20.9894}
{"timestamp":"2018-11-22 16:03:35","price":21.0123,"volume":11,"bid":21.0022,"ask":21.0123}
{"timestamp":"2018-11-22 16:04:05","price":21.0333,"volume":32,"bid":21.024,"ask":21.0433}
{"timestamp":"2018-11-22 16:04:11","price":21.034,"volume":1,"bid":21.034,"ask":21.0442}
{"timestamp":"2018-11-22 16:04:41","price":21.0358,"volume":328,"bid":21.0261,"ask":21.0454}
{"timestamp":"2018-11-22 16:07:16","price":20.9973,"volume":5,"bid":20.9871,"ask":20.9973}
{"timestamp":"2018-11-22 16:08:55","price":20.9696,"volume":3,"bid":20.9591,"ask":20.9696}
{"timestamp":"2018-11-22 16:09:30","price":21.072,"volume":1,"bid":21.0626,"ask":21.0826}
{"timestamp":"2018-11-22 16:10:12","price":21.0269,"volume":263,"bid":21.0269,"ask":21.037}
{"timestamp":"2018-11-22 16:10:34","price":20.9918,"volume":7,"bid":20.982,"ask":21.0011}
{"timestamp":"2018-11-22 16:15:14","price":21.0617,"volume":50,"bid":21.0514,"ask":21.0617}
{"timestamp":"2018-11-22 16:18:21","price":20.9418,"volume":1,"bid":20.9418,"ask":20.9511}
{"timestamp":"2018-11-22 16:19:43","price":21.0192,"volume":3,"bid":21.0091,"ask":21.0288}
{"timestamp":"2018-11-22 16:19:46","price":21.0497,"volume":16,"bid":21.0396,"ask":21.0595}
{"timestamp":"2018-11-22 16:20:38","price":20.9932,"volume":1,"bid":20.9832,"ask":21.0035}
{"timestamp":"2018-11-22 16:22:58","price":21.0385,"volume":1,"bid":21.0278,"ask":21.0385}
{"timestamp":"2018-11-22 16:23:17","price":21.002,"volume":328,"bid":21.002,"ask":21.0124}
{"timestamp":"2018-11-22 16:24:23","price":21.0366,"volume":1,"bid":21.0366,"ask":21.0464}
{"timestamp":"2018-11-22 16:25:09","price":21.024,"volume":27,"bid":21.024,"ask":21.0336}
{"timestamp":"2018-11-22 16:26:55","price":21.0642,"volume":1,"bid":21.0543,"ask":21.0746}
{"timestamp":"2018-11-22 16:29:01","price":21.0347,"volume":82,"bid":21.0245,"ask":21.0347}
{"timestamp":"2018-11-22 16:29:08","price":21.0689,"volume":67,"bid":21.0689,"ask":21.0784}
{"timestamp":"2018-11-22 16:30:13","price":21.1122,"volume":820,"bid":21.1122,"ask":21.1225}
{"timestamp":"2018-11-22 16:30:25","price":21,"volume":7,"bid":20.9914,"ask":21.01}
{"timestamp":"2018-11-22 16:31:22","price":21.0569,"volume":11,"bid":21.0468,"ask":21.0673}
{"timestamp":"2018-11-22 16:33:44","price":21.0202,"volume":14,"bid":21.0106,"ask":21.0202}
{"timestamp":"2018-11-22 16:35:32","price":21.0303,"volume":13,"bid":21.0303,"ask":21.0405}
{"timestamp":"2018-11-22 16:36:20","price":21.0753,"volume":19,"bid":21.0653,"ask":21.0753}
{"timestamp":"2018-11-22 16:37:10","price":21.0851,"volume":5,"bid":21.0758,"ask":21.0851}
{"timestamp":"2018-11-22 16:37:25","price":21.1059,"volume":3,"bid":21.0963,"ask":21.1167}
{"timestamp":"2018-11-22 16:38:01","price":21.0479,"volume":322,"bid":21.0479,"ask":21.0586}
{"timestamp":"2018-11-22 16:38:06","price":21.0981,"volume":11,"bid":21.0879,"ask":21.1074}
{"timestamp":"2018-11-22 16:38:12","price":21.0923,"volume":11,"bid":21.0828,"ask":21.1025}
{"timestamp":"2018-11-22 16:38:13","price":21.0714,"volume":7,"bid":21.0619,"ask":21.0813}
{"timestamp":"2018-11-22 16:38:20","price":21.059,"volume":67,"bid":21.059,"ask":21.0688}
{"timestamp":"2018-11-22 16:39:43","price":21.082,"volume":216,"bid":21.0717,"ask":21.0921}
{"timestamp":"2018-11-22 16:39:44","price":21.0694,"volume":1,"bid":21.0593,"ask":21.0804}
{"timestamp":"2018-11-22 16:40:59","price":21.135,"volume":45,"bid":21.125,"ask":21.1448}
{"timestamp":"2018-11-22 16:42:45","price":21.0806,"volume":98,"bid":21.0705,"ask":21.0902}
{"timestamp":"2018-11-22 16:43:19","price":20.9818,"volume":1,"bid":20.9714,"ask":20.9818}
{"timestamp":"2018-11-22 16:43:49","price":21.1129,"volume":401,"bid":21.1027,"ask":21.1129}
{"timestamp":"2018-11-22 16:43:51","price":21.0272,"volume":7,"bid":21.0176,"ask":21.037}
{"timestamp":"2018-11-22 16:44:06","price":21.159,"volume":40,"bid":21.149,"ask":21.1697}
{"timestamp":"2018-11-22 16:44:07","price":21.1372,"volume":8,"bid":21.1274,"ask":21.1372}
{"timestamp":"2018-11-22 16:44:22","price":21.1113,"volume":4,"bid":21.1015,"ask":21.1216}
{"timestamp":"2018-11-22 16:45:11","price":21.1934,"volume":17,"bid":21.1833,"ask":21.2032}
{"timestamp":"2018-11-22 16:45:17","price":21.1319,"volume":17,"bid":21.122,"ask":21.1423}
{"timestamp":"2018-11-22 16:46:47","price":21.139,"volume":33,"bid":21.129,"ask":21.1496}
{"timestamp":"2018-11-22 16:46:47","price":21.1902,"volume":2,"bid":21.1796,"ask":21.1902}
{"timestamp":"2018-11-22 16:46:47","price":21.1311,"volume":17,"bid":21.1208,"ask":21.1413}
{"timestamp":"2018-11-22 16:47:52","price":21.1948,"volume":220,"bid":21.185,"ask":21.2049}
{"timestamp":"2018-11-22 16:50:38","price":21.1375,"volume":22,"bid":21.1274,"ask":21.1473}
{"timestamp":"2018-11-22 16:50:38","price":21.1429,"volume":96,"bid":21.133,"ask":21.1526}
{"timestamp":"2018-11-22 16:52:57","price":21.0254,"volume":115,"bid":21.0153,"ask":21.0254}
{"timestamp":"2018-11-22 16:53:30","price":21.1166,"volume":42,"bid":21.1166,"ask":21.1262}
{"timestamp":"2018-11-22 16:54:50","price":21.1691,"volume":237,"bid":21.1597,"ask":21.1794}
{"timestamp":"2018-11-22 16:54:51","price":21.0895,"volume":49,"bid":21.0895,"ask":21.099}
{"timestamp":"2018-11-22 16:55:41","price":21.1347,"volume":1113,"bid":21.1347,"ask":21.1449}
{"timestamp":"2018-11-22 16:57:09","price":21.124,"volume":1,"bid":21.124,"ask":21.1338}
{"timestamp":"2018-11-22 16:57:54","price":21.0522,"volume":1,"bid":21.0425,"ask":21.0624}
{"timestamp":"2018-11-22 17:00:19","price":21.1365,"volume":17,"bid":21.1275,"ask":21.1467}
{"timestamp":"2018-11-22 17:00:58","price":21.1734,"volume":1,"bid":21.1734,"ask":21.1836}
{"timestamp":"2018-11-22 17:01:19","price":21.1076,"volume":1,"bid":21.1076,"ask":21.1174}
{"timestamp":"2018-11-22 17:02:01","price":21.1206,"volume":40,"bid":21.1206,"ask":21.1302}
{"timestamp":"2018-11-22 17:02:12","price":21.1669,"volume":1,"bid":21.1669,"ask":21.1767}
{"timestamp":"2018-11-22 17:03:39","price":21.088,"volume":701,"bid":21.0781,"ask":21.0974}
{"timestamp":"2018-11-22 17:03:53","price":21.0422,"volume":32,"bid":21.0322,"ask":21.0514}
{"timestamp":"2018-11-22 17:03:53","price":21.2007,"volume":475,"bid":21.1911,"ask":21.2109}
{"timestamp":"2018-11-22 17:04:33","price":21.1181,"volume":1,"bid":21.1079,"ask":21.1281}
{"timestamp":"2018-11-22 17:04:40","price":21.14,"volume":35,"bid":21.1305,"ask":21.15}
{"timestamp":"2018-11-22 17:04:48","price":21.132,"volume":25,"bid":21.1225,"ask":21.1417}
{"timestamp":"2018-11-22 17:06:06","price":21.1657,"volume":2,"bid":21.1562,"ask":21.1757}
{"timestamp":"2018-11-22 17:06:36","price":21.1921,"volume":656,"bid":21.1827,"ask":21.1921}
{"timestamp":"2018-11-22 17:07:33","price":21.1033,"volume":378,"bid":21.0932,"ask":21.1139}
{"timestamp":"2018-11-22 17:07:51","price":21.218,"volume":4920,"bid":21.218,"ask":21.2277}
{"timestamp":"2018-11-22 17:08:03","price":21.2065,"volume":4,"bid":21.2065,"ask":21.2168}
{"timestamp":"2018-11-22 17:08:46","price":21.2117,"volume":361,"bid":21.2019,"ask":21.2222}
{"timestamp":"2018-11-22 17:09:10","price":21.0788,"volume":656,"bid":21.0675,"ask":21.089}
{"timestamp":"2018-11-22 17:10:01","price":21.1048,"volume":1,"bid":21.0945,"ask":21.114}
{"timestamp":"2018-11-22 17:10:03","price":21.1008,"volume":545,"bid":21.1008,"ask":21.1111}
{"timestamp":"2018-11-22 17:10:08","price":21.1204,"volume":96,"bid":21.1204,"ask":21.1305}
{"timestamp":"2018-11-22 17:10:36","price":21.1021,"volume":22,"bid":21.0916,"ask":21.1119}
{"timestamp":"2018-11-22 17:11:49","price":21.1441,"volume":439,"bid":21.1441,"ask":21.1543}
{"timestamp":"2018-11-22 17:13:02","price":21.0452,"volume":11,"bid":21.0452,"ask":21.0554}
{"timestamp":"2018-11-22 17:13:09","price":21.1009,"volume":634,"bid":21.0907,"ask":21.1009}
{"timestamp":"2018-11-22 17:13:20","price":21.0855,"volume":1,"bid":21.0855,"ask":21.0941}
{"timestamp":"2018-11-22 17:13:54","price":21.1095,"volume":763,"bid":21.0999,"ask":21.1199}
{"timestamp":"2018-11-22 17:14:08","price":21.0585,"volume":126,"bid":21.0585,"ask":21.069}
{"timestamp":"2018-11-22 17:14:22","price":21.0784,"volume":336,"bid":21.0686,"ask":21.0874}
{"timestamp":"2018-11-22 17:14:30","price":21.1903,"volume":55,"bid":21.1903,"ask":21.2013}
{"timestamp":"2018-11-22 17:16:03","price":21.0992,"volume":1,"bid":21.0898,"ask":21.1096}
{"timestamp":"2018-11-22 17:16:53","price":21.0721,"volume":768,"bid":21.0629,"ask":21.0721}
{"timestamp":"2018-11-22 17:17:00","price":21.1049,"volume":1577,"bid":21.1049,"ask":21.1153}
{"timestamp":"2018-11-22 17:18:20","price":21.1073,"volume":45,"bid":21.1073,"ask":21.1167}
{"timestamp":"2018-11-22 17:18:53","price":21.1092,"volume":1,"bid":21.1092,"ask":21.1188}
{"timestamp":"2018-11-22 17:19:50","price":21.1672,"volume":3,"bid":21.1574,"ask":21.1672}
{"timestamp":"2018-11-22 17:19:50","price":21.072,"volume":24,"bid":21.0618,"ask":21.072}
{"timestamp":"2018-11-22 17:22:22","price":21.0828,"volume":5,"bid":21.0828,"ask":21.0928}
{"timestamp":"2018-11-22 17:25:02","price":21.1163,"volume":5,"bid":21.1061,"ask":21.1253}
{"timestamp":"2018-11-22 17:26:05","price":21.0866,"volume":1,"bid":21.0757,"ask":21.0969}
{"timestamp":"2018-11-22 17:27:08","price":21.1369,"volume":23,"bid":21.1267,"ask":21.1369}
{"timestamp":"2018-11-22 17:27:10","price":21.1325,"volume":20,"bid":21.1325,"ask":21.1425}
{"timestamp":"2018-11-22 17:30:18","price":21.0607,"volume":1,"bid":21.0501,"ask":21.0607}
{"timestamp":"2018-11-22 17:30:32","price":21.0925,"volume":1,"bid":21.0827,"ask":21.0925}
{"timestamp":"2018-11-22 17:31:04","price":21.0041,"volume":1,"bid":20.9942,"ask":21.0135}
{"timestamp":"2018-11-22 17:33:30","price":21.037,"volume":1,"bid":21.0265,"ask":21.037}
{"timestamp":"2018-11-22 17:33:31","price":21.059,"volume":5,"bid":21.0496,"ask":21.059}
{"timestamp":"2018-11-22 17:33:54","price":21.0195,"volume":2,"bid":21.0096,"ask":21.0297}
{"timestamp":"2018-11-22 17:35:56","price":21.028,"volume":52,"bid":21.028,"ask":21.0383}
{"timestamp":"2018-11-22 17:36:15","price":20.9936,"volume":9,"bid":20.9936,"ask":21.0029}
{"timestamp":"2018-11-22 17:36:20","price":21.0769,"volume":108,"bid":21.0674,"ask":21.0872}
{"timestamp":"2018-11-22 17:36:55","price":21.0243,"volume":50,"bid":21.0138,"ask":21.0243}
{"timestamp":"2018-11-22 17:37:29","price":21.056,"volume":1,"bid":21.0462,"ask":21.056}
{"timestamp":"2018-11-22 17:37:42","price":21.0557,"volume":20,"bid":21.0468,"ask":21.0655}
{"timestamp":"2018-11-22 17:38:17","price":21.0251,"volume":15,"bid":21.016,"ask":21.0349}
{"timestamp":"2018-11-22 17:41:23","price":21.0601,"volume":1,"bid":21.0496,"ask":21.0704}
{"timestamp":"2018-11-22 17:41:35","price":21.0202,"volume":2,"bid":21.0098,"ask":21.0288}
{"timestamp":"2018-11-22 17:41:55","price":21.0235,"volume":175,"bid":21.0235,"ask":21.033}
{"timestamp":"2018-11-22 17:44:41","price":21.0374,"volume":55,"bid":21.0267,"ask":21.0374}
{"timestamp":"2018-11-22 17:45:29","price":21.0918,"volume":580,"bid":21.0819,"ask":21.1023}
{"timestamp":"2018-11-22 17:46:33","price":21.0961,"volume":18,"bid":21.0861,"ask":21.1068}
{"timestamp":"2018-11-22 17:48:18","price":21.1162,"volume":62,"bid":21.1059,"ask":21.1263}
{"timestamp":"2018-11-22 17:51:40","price":21.0275,"volume":2,"bid":21.0175,"ask":21.0368}
{"timestamp":"2018-11-22 17:53:36","price":21.1444,"volume":2325,"bid":21.1337,"ask":21.1536}
{"timestamp":"2018-11-22 17:54:45","price":21.1133,"volume":1,"bid":21.1034,"ask":21.123}
{"timestamp":"2018-11-22 17:54:46","price":21.1421,"volume":4,"bid":21.132,"ask":21.1527}
{"timestamp":"2018-11-22 17:59:03","price":21.0733,"volume":1,"bid":21.0629,"ask":21.0733}
{"timestamp":"2018-11-22 18:02:06","price":21.0986,"volume":1,"bid":21.0881,"ask":21.0986}
{"timestamp":"2018-11-22 18:02:58","price":21.1174,"volume":656,"bid":21.1073,"ask":21.1174}
{"timestamp":"2018-11-22 18:02:58","price":21.0951,"volume":656,"bid":21.0862,"ask":21.0951}
{"timestamp":"2018-11-22 18:02:58","price":21.1514,"volume":656,"bid":21.141,"ask":21.1609}
{"timestamp":"2018-11-22 18:03:32","price":21.0815,"volume":1,"bid":21.0719,"ask":21.0925}
{"timestamp":"2018-11-22 18:06:30","price":21.1104,"volume":155,"bid":21.1,"ask":21.1104}
{"timestamp":"2018-11-22 18:10:33","price":21.1002,"volume":4,"bid":21.09,"ask":21.1002}
{"timestamp":"2018-11-22 18:10:34","price":21.0345,"volume":1,"bid":21.0246,"ask":21.0454}
{"timestamp":"2018-11-22 18:11:10","price":21.121,"volume":11,"bid":21.1117,"ask":21.1304}
{"timestamp":"2018-11-22 18:12:19","price":21.1032,"volume":8,"bid":21.0936,"ask":21.1143}
{"timestamp":"2018-11-22 18:12:44","price":21.0414,"volume":106,"bid":21.0313,"ask":21.0414}
{"timestamp":"2018-11-22 18:13:27","price":21.1582,"volume":26,"bid":21.1477,"ask":21.1582}
{"timestamp":"2018-11-22 18:16:15","price":21.0196,"volume":1,"bid":21.0196,"ask":21.0302}
{"timestamp":"2018-11-22 18:16:58","price":21.2223,"volume":161,"bid":21.2114,"ask":21.2223}
{"timestamp":"2018-11-22 18:18:08","price":21.0823,"volume":325,"bid":21.0728,"ask":21.0823}
{"timestamp":"2018-11-22 18:18:47","price":21.0466,"volume":1,"bid":21.0369,"ask":21.0561}
{"timestamp":"2018-11-22 18:19:40","price":21.0296,"volume":38,"bid":21.0296,"ask":21.0397}
{"timestamp":"2018-11-22 18:19:45","price":21.0618,"volume":2,"bid":21.0618,"ask":21.0723}
{"timestamp":"2018-11-22 18:19:49","price":21.0583,"volume":2,"bid":21.0492,"ask":21.0681}
{"timestamp":"2018-11-22 18:20:17","price":21.1108,"volume":65,"bid":21.1108,"ask":21.1217}
{"timestamp":"2018-11-22 18:21:32","price":21.0819,"volume":33,"bid":21.0721,"ask":21.0924}
{"timestamp":"2018-11-22 18:30:29","price":21.134,"volume":2,"bid":21.1241,"ask":21.134}
{"timestamp":"2018-11-22 18:33:44","price":21.1657,"volume":4,"bid":21.1557,"ask":21.1765}
{"timestamp":"2018-11-22 18:34:32","price":21.2253,"volume":72,"bid":21.2155,"ask":21.2253}
{"timestamp":"2018-11-22 18:35:30","price":21.1431,"volume":1,"bid":21.1324,"ask":21.1431}
{"timestamp":"2018-11-22 18:36:09","price":21.1728,"volume":14,"bid":21.1728,"ask":21.1821}
{"timestamp":"2018-11-22 18:37:49","price":21.2032,"volume":23,"bid":21.2032,"ask":21.2139}
{"timestamp":"2018-11-22 18:38:01","price":21.2444,"volume":5,"bid":21.2354,"ask":21.255}
{"timestamp":"2018-11-22 18:39:10","price":21.2037,"volume":19,"bid":21.1939,"ask":21.2143}
{"timestamp":"2018-11-22 18:39:55","price":21.2074,"volume":1,"bid":21.1969,"ask":21.2074}
{"timestamp":"2018-11-22 18:41:14","price":21.164,"volume":22,"bid":21.1542,"ask":21.1746}
{"timestamp":"2018-11-22 18:41:30","price":21.2038,"volume":557,"bid":21.2038,"ask":21.2144}
{"timestamp":"2018-11-22 18:42:17","price":21.171,"volume":2,"bid":21.171,"ask":21.1805}
{"timestamp":"2018-11-22 18:45:18","price":21.2496,"volume":1,"bid":21.2398,"ask":21.2593}
{"timestamp":"2018-11-22 18:45:38","price":21.2134,"volume":1,"bid":21.2038,"ask":21.2134}
{"timestamp":"2018-11-22 18:45:52","price":21.2411,"volume":27,"bid":21.2312,"ask":21.2511}
{"timestamp":"2018-11-22 18:45:59","price":21.1652,"volume":1,"bid":21.1549,"ask":21.1652}
{"timestamp":"2018-11-22 18:47:30","price":21.2636,"volume":1,"bid":21.2636,"ask":21.2737}
{"timestamp":"2018-11-22 18:49:13","price":21.2139,"volume":24,"bid":21.2139,"ask":21.2242}
{"timestamp":"2018-11-22 18:50:12","price":21.1658,"volume":10,"bid":21.1658,"ask":21.1755}
{"timestamp":"2018-11-22 18:51:22","price":21.2347,"volume":1,"bid":21.2347,"ask":21.2451}
{"timestamp":"2018-11-22 18:51:55","price":21.1886,"volume":43,"bid":21.1782,"ask":21.1988}
{"timestamp":"2018-11-22 18:54:36","price":21.191,"volume":401,"bid":21.191,"ask":21.2005}
{"timestamp":"2018-11-22 18:55:02","price":21.1898,"volume":2,"bid":21.1802,"ask":21.2011}
{"timestamp":"2018-11-22 18:56:15","price":21.2116,"volume":1,"bid":21.2015,"ask":21.2116}
{"timestamp":"2018-11-22 19:00:47","price":21.2342,"volume":27,"bid":21.2246,"ask":21.2448}
{"timestamp":"2018-11-22 19:01:37","price":21.2178,"volume":316,"bid":21.2178,"ask":21.228}
{"timestamp":"2018-11-22 19:01:52","price":21.2848,"volume":1,"bid":21.2748,"ask":21.2944}
{"timestamp":"2018-11-22 19:02:26","price":21.2685,"volume":1,"bid":21.2573,"ask":21.2789}
{"timestamp":"2018-11-22 19:05:40","price":21.2839,"volume":1,"bid":21.2741,"ask":21.2934}
{"timestamp":"2018-11-22 19:08:36","price":21.2984,"volume":1,"bid":21.2984,"ask":21.308}
{"timestamp":"2018-11-22 19:09:20","price":21.167,"volume":656,"bid":21.157,"ask":21.1766}
{"timestamp":"2018-11-22 19:10:40","price":21.2179,"volume":2952,"bid":21.2086,"ask":21.2282}
{"timestamp":"2018-11-22 19:10:50","price":21.1792,"volume":1,"bid":21.1688,"ask":21.1792}
{"timestamp":"2018-11-22 19:11:17","price":21.2443,"volume":76,"bid":21.2337,"ask":21.2547}
{"timestamp":"2018-11-22 19:14:12","price":21.1858,"volume":9,"bid":21.1751,"ask":21.1951}
{"timestamp":"2018-11-22 19:16:04","price":21.1003,"volume":34,"bid":21.0895,"ask":21.1098}
{"timestamp":"2018-11-22 19:16:32","price":21.1912,"volume":20,"bid":21.1809,"ask":21.2004}
{"timestamp":"2018-11-22 19:16:41","price":21.2098,"volume":33,"bid":21.2002,"ask":21.2098}
{"timestamp":"2018-11-22 19:16:45","price":21.1426,"volume":368,"bid":21.1426,"ask":21.1521}
{"timestamp":"2018-11-22 19:20:32","price":21.0655,"volume":1,"bid":21.0558,"ask":21.0655}
{"timestamp":"2018-11-22 19:21:25","price":21.0736,"volume":656,"bid":21.0633,"ask":21.0832}
{"timestamp":"2018-11-22 19:21:25","price":21.0892,"volume":4,"bid":21.0892,"ask":21.0985}
{"timestamp":"2018-11-22 19:26:58","price":21.1483,"volume":86,"bid":21.138,"ask":21.1583}
{"timestamp":"2018-11-22 19:28:58","price":21.0899,"volume":1,"bid":21.0803,"ask":21.0899}
{"timestamp":"2018-11-22 19:29:38","price":21.1343,"volume":1,"bid":21.1247,"ask":21.1445}
{"timestamp":"2018-11-22 19:30:13","price":21.2041,"volume":1,"bid":21.1943,"ask":21.2041}
{"timestamp":"2018-11-22 19:30:35","price":21.2261,"volume":5,"bid":21.2261,"ask":21.2354}
{"timestamp":"2018-11-22 19:31:46","price":21.1554,"volume":1,"bid":21.146,"ask":21.1554}
{"timestamp":"2018-11-22 19:32:51","price":21.1454,"volume":23,"bid":21.1355,"ask":21.1555}
{"timestamp":"2018-11-22 19:34:24","price":21.2065,"volume":817,"bid":21.196,"ask":21.2157}
{"timestamp":"2018-11-22 19:35:16","price":21.1582,"volume":278,"bid":21.1486,"ask":21.1681}
{"timestamp":"2018-11-22 19:35:28","price":21.1217,"volume":1,"bid":21.1112,"ask":21.1315}
{"timestamp":"2018-11-22 19:42:41","price":21.0801,"volume":1,"bid":21.0704,"ask":21.0801}
{"timestamp":"2018-11-22 19:43:30","price":21.1646,"volume":2,"bid":21.1646,"ask":21.1752}
{"timestamp":"2018-11-22 19:43:46","price":21.2,"volume":24,"bid":21.2,"ask":21.2108}
{"timestamp":"2018-11-22 19:44:12","price":21.1608,"volume":23,"bid":21.1507,"ask":21.1608}
{"timestamp":"2018-11-22 19:47:18","price":21.2246,"volume":426,"bid":21.2246,"ask":21.2349}
{"timestamp":"2018-11-22 19:50:16","price":21.2385,"volume":416,"bid":21.2279,"ask":21.2385}
{"timestamp":"2018-11-22 19:50:37","price":21.1666,"volume":1,"bid":21.1567,"ask":21.1763}
{"timestamp":"2018-11-22 19:55:23","price":21.2121,"volume":1,"bid":21.2024,"ask":21.2224}
{"timestamp":"2018-11-22 19:58:19","price":21.2039,"volume":1,"bid":21.2039,"ask":21.2136}
{"timestamp":"2018-11-22 19:59:14","price":21.181,"volume":17,"bid":21.1703,"ask":21.1905}
{"timestamp":"2018-11-22 20:01:56","price":21.2233,"volume":2,"bid":21.2139,"ask":21.2326}
{"timestamp":"2018-11-22 20:03:24","price":21.228,"volume":3,"bid":21.2179,"ask":21.2378}
{"timestamp":"2018-11-22 20:04:41","price":21.1955,"volume":12,"bid":21.1864,"ask":21.2055}
{"timestamp":"2018-11-22 20:06:12","price":21.2169,"volume":179,"bid":21.206,"ask":21.2269}
{"timestamp":"2018-11-22 20:06:57","price":21.2487,"volume":1,"bid":21.2388,"ask":21.2589}
{"timestamp":"2018-11-22 20:08:21","price":21.1815,"volume":26,"bid":21.1712,"ask":21.1919}
{"timestamp":"2018-11-22 20:13:09","price":21.2015,"volume":13,"bid":21.2015,"ask":21.2105}
{"timestamp":"2018-11-22 20:13:09","price":21.1646,"volume":1,"bid":21.1646,"ask":21.1754}
{"timestamp":"2018-11-22 20:13:48","price":21.1447,"volume":8,"bid":21.1343,"ask":21.1536}
{"timestamp":"2018-11-22 20:15:32","price":21.0853,"volume":40,"bid":21.0853,"ask":21.0948}
{"timestamp":"2018-11-22 20:15:39","price":21.0017,"volume":981,"bid":21.0017,"ask":21.0115}
{"timestamp":"2018-11-22 20:15:39","price":21.0355,"volume":4,"bid":21.0253,"ask":21.0455}
{"timestamp":"2018-11-22 20:15:46","price":21.0303,"volume":365,"bid":21.0303,"ask":21.0399}
{"timestamp":"2018-11-22 20:15:50","price":21.0683,"volume":1,"bid":21.0591,"ask":21.0683}
{"timestamp":"2018-11-22 20:15:52","price":21.047,"volume":90,"bid":21.047,"ask":21.0572}
{"timestamp":"2018-11-22 20:15:57","price":21.1268,"volume":135,"bid":21.117,"ask":21.1367}
{"timestamp":"2018-11-22 20:17:00","price":21.094,"volume":656,"bid":21.0842,"ask":21.094}
{"timestamp":"2018-11-22 20:17:33","price":21.1181,"volume":39,"bid":21.108,"ask":21.1278}
{"timestamp":"2018-11-22 20:18:13","price":21.1326,"volume":1,"bid":21.1227,"ask":21.1326}
{"timestamp":"2018-11-22 20:18:37","price":21.0541,"volume":4,"bid":21.0447,"ask":21.0639}
{"timestamp":"2018-11-22 20:18:41","price":21.0382,"volume":4,"bid":21.0287,"ask":21.0473}
{"timestamp":"2018-11-22 20:19:31","price":21.043,"volume":1,"bid":21.0341,"ask":21.043}
{"timestamp":"2018-11-22 20:20:45","price":21.0204,"volume":1,"bid":21.0101,"ask":21.0204}
{"timestamp":"2018-11-22 20:21:05","price":20.9763,"volume":7,"bid":20.9662,"ask":20.9763}
{"timestamp":"2018-11-22 20:21:34","price":20.9031,"volume":6,"bid":20.893,"ask":20.9031}
{"timestamp":"2018-11-22 20:22:03","price":20.9238,"volume":7,"bid":20.9141,"ask":20.9331}
{"timestamp":"2018-11-22 20:22:05","price":20.938,"volume":16,"bid":20.9274,"ask":20.9474}
{"timestamp":"2018-11-22 20:22:11","price":20.9202,"volume":2,"bid":20.9092,"ask":20.9295}
{"timestamp":"2018-11-22 20:22:22","price":20.9252,"volume":66,"bid":20.9155,"ask":20.9252}
{"timestamp":"2018-11-22 20:22:34","price":20.9674,"volume":152,"bid":20.9578,"ask":20.9779}
{"timestamp":"2018-11-22 20:22:38","price":20.961,"volume":7,"bid":20.9511,"ask":20.961}
{"timestamp":"2018-11-22 20:22:40","price":20.9593,"volume":24,"bid":20.9494,"ask":20.9702}
{"timestamp":"2018-11-22 20:22:51","price":20.9979,"volume":263,"bid":20.9879,"ask":20.9979}
{"timestamp":"2018-11-22 20:23:48","price":20.9941,"volume":82,"bid":20.9842,"ask":20.9941}
{"timestamp":"2018-11-22 20:23:52","price":21.0035,"volume":181,"bid":20.9943,"ask":21.0126}
{"timestamp":"2018-11-22 20:27:50","price":20.9993,"volume":1,"bid":20.9993,"ask":21.0103}
{"timestamp":"2018-11-22 20:28:47","price":20.9243,"volume":27,"bid":20.9243,"ask":20.9337}
{"timestamp":"2018-11-22 20:30:23","price":20.9539,"volume":1,"bid":20.9539,"ask":20.9632}
{"timestamp":"2018-11-22 20:30:28","price":21.0006,"volume":311,"bid":20.9901,"ask":21.0103}
{"timestamp":"2018-11-22 20:30:50","price":20.9778,"volume":22,"bid":20.9678,"ask":20.9883}
{"timestamp":"2018-11-22 20:30:52","price":20.9829,"volume":23,"bid":20.9729,"ask":20.993}
{"timestamp":"2018-11-22 20:30:59","price":21.0583,"volume":1,"bid":21.0478,"ask":21.0583}
{"timestamp":"2018-11-22 20:31:06","price":20.9863,"volume":2,"bid":20.9765,"ask":20.9955}
{"timestamp":"2018-11-22 20:31:53","price":20.9651,"volume":23,"bid":20.9547,"ask":20.974}
{"timestamp":"2018-11-22 20:32:22","price":21.017,"volume":12,"bid":21.017,"ask":21.0273}
{"timestamp":"2018-11-22 20:34:32","price":21.0481,"volume":4,"bid":21.0385,"ask":21.0481}
{"timestamp":"2018-11-22 20:34:38","price":20.9907,"volume":1,"bid":20.9907,"ask":21.001}
{"timestamp":"2018-11-22 20:34:57","price":20.9824,"volume":1,"bid":20.9824,"ask":20.9928}
{"timestamp":"2018-11-22 20:35:25","price":21.0089,"volume":49,"bid":21.0089,"ask":21.0183}
{"timestamp":"2018-11-22 20:35:39","price":21.0676,"volume":23,"bid":21.0591,"ask":21.0676}
{"timestamp":"2018-11-22 20:35:41","price":21.0819,"volume":6,"bid":21.072,"ask":21.0927}
{"timestamp":"2018-11-22 20:40:54","price":21.0291,"volume":1444,"bid":21.0291,"ask":21.0391}
{"timestamp":"2018-11-22 20:44:48","price":20.9268,"volume":18,"bid":20.9163,"ask":20.9268}
{"timestamp":"2018-11-22 20:45:20","price":21.0312,"volume":6,"bid":21.0218,"ask":21.0414}
{"timestamp":"2018-11-22 20:49:20","price":21.0205,"volume":10,"bid":21.0097,"ask":21.03}
{"timestamp":"2018-11-22 20:50:05","price":21.0638,"volume":17,"bid":21.0539,"ask":21.0638}
{"timestamp":"2018-11-22 20:50:15","price":21.1615,"volume":3,"bid":21.152,"ask":21.1713}
{"timestamp":"2018-11-22 20:50:17","price":21.1716,"volume":9,"bid":21.1716,"ask":21.1813}
{"timestamp":"2018-11-22 20:50:17","price":21.0813,"volume":47,"bid":21.0714,"ask":21.0813}
{"timestamp":"2018-11-22 20:50:17","price":21.0728,"volume":8,"bid":21.0622,"ask":21.0832}
{"timestamp":"2018-11-22 20:50:18","price":21.0579,"volume":10,"bid":21.0483,"ask":21.0674}
{"timestamp":"2018-11-22 20:50:34","price":21.0559,"volume":5,"bid":21.0559,"ask":21.0662}
{"timestamp":"2018-11-22 20:50:36","price":21.006,"volume":14,"bid":21.006,"ask":21.016}
{"timestamp":"2018-11-22 20:50:36","price":21.0555,"volume":5,"bid":21.0451,"ask":21.0658}
{"timestamp":"2018-11-22 20:51:32","price":21.1053,"volume":1,"bid":21.1053,"ask":21.1154}
{"timestamp":"2018-11-22 20:55:30","price":21.0986,"volume":1,"bid":21.0893,"ask":21.1085}
{"timestamp":"2018-11-22 20:55:41","price":21.0494,"volume":5,"bid":21.0388,"ask":21.0594}
{"timestamp":"2018-11-22 20:56:42","price":21.0527,"volume":7,"bid":21.0527,"ask":21.0613}
{"timestamp":"2018-11-22 20:57:09","price":21.039,"volume":6,"bid":21.0292,"ask":21.0491}
{"timestamp":"2018-11-22 20:57:43","price":21.0886,"volume":328,"bid":21.0787,"ask":21.0886}
{"timestamp":"2018-11-22 20:58:28","price":21.0733,"volume":1,"bid":21.0638,"ask":21.0832}
{"timestamp":"2018-11-22 21:02:06","price":21.0554,"volume":5,"bid":21.0455,"ask":21.0655}
{"timestamp":"2018-11-22 21:06:58","price":21.1032,"volume":186,"bid":21.1032,"ask":21.1133}
{"timestamp":"2018-11-22 21:09:16","price":21.0433,"volume":5,"bid":21.0332,"ask":21.054}
{"timestamp":"2018-11-22 21:11:21","price":20.9629,"volume":3171,"bid":20.9534,"ask":20.9736}
{"timestamp":"2018-11-22 21:14:09","price":21.0283,"volume":1,"bid":21.0176,"ask":21.0283}
{"timestamp":"2018-11-22 21:17:13","price":21.0222,"volume":4,"bid":21.0123,"ask":21.0313}
{"timestamp":"2018-11-22 21:19:16","price":20.9944,"volume":7,"bid":20.9848,"ask":21.0043}
{"timestamp":"2018-11-22 21:21:48","price":20.966,"volume":24,"bid":20.9559,"ask":20.966}
{"timestamp":"2018-11-22 21:22:02","price":20.9398,"volume":7,"bid":20.9292,"ask":20.9398}
{"timestamp":"2018-11-22 21:22:41","price":21.0283,"volume":9,"bid":21.0182,"ask":21.0391}
{"timestamp":"2018-11-22 21:23:00","price":20.9817,"volume":6,"bid":20.9817,"ask":20.9923}
{"timestamp":"2018-11-22 21:25:28","price":20.997,"volume":3,"bid":20.9874,"ask":20.997}
{"timestamp":"2018-11-22 21:26:52","price":20.9478,"volume":1,"bid":20.9377,"ask":20.9583}
{"timestamp":"2018-11-22 21:27:17","price":21.0626,"volume":12,"bid":21.0524,"ask":21.0626}
{"timestamp":"2018-11-22 21:27:43","price":21.0855,"volume":4,"bid":21.0752,"ask":21.0855}
{"timestamp":"2018-11-22 21:28:30","price":20.8681,"volume":1,"bid":20.8571,"ask":20.8787}
{"timestamp":"2018-11-22 21:28:55","price":21.0566,"volume":14,"bid":21.0466,"ask":21.0566}
{"timestamp":"2018-11-22 21:30:16","price":20.9788,"volume":1,"bid":20.9688,"ask":20.9788}
{"timestamp":"2018-11-22 21:33:17","price":20.9982,"volume":10,"bid":20.9874,"ask":20.9982}
{"timestamp":"2018-11-22 21:33:35","price":21.1128,"volume":6,"bid":21.1017,"ask":21.1128}
{"timestamp":"2018-11-22 21:36:26","price":21.0299,"volume":1,"bid":21.0206,"ask":21.0395}
{"timestamp":"2018-11-22 21:38:43","price":21.0391,"volume":32,"bid":21.0293,"ask":21.0493}
{"timestamp":"2018-11-22 21:40:26","price":21.0222,"volume":2,"bid":21.0122,"ask":21.0222}
{"timestamp":"2018-11-22 21:41:56","price":20.9397,"volume":11,"bid":20.9293,"ask":20.9496}
{"timestamp":"2018-11-22 21:43:17","price":21.0393,"volume":2,"bid":21.0295,"ask":21.0393}
{"timestamp":"2018-11-22 21:45:34","price":21.0479,"volume":83,"bid":21.0479,"ask":21.0578}
{"timestamp":"2018-11-22 21:45:39","price":20.9461,"volume":1,"bid":20.9355,"ask":20.9461}
{"timestamp":"2018-11-22 21:46:57","price":20.9998,"volume":22,"bid":20.9905,"ask":21.0099}
{"timestamp":"2018-11-22 21:49:16","price":21.0675,"volume":1,"bid":21.0578,"ask":21.0675}
{"timestamp":"2018-11-22 21:49:17","price":21.0367,"volume":148,"bid":21.0367,"ask":21.0471}
{"timestamp":"2018-11-22 21:52:03","price":21.0187,"volume":2,"bid":21.0086,"ask":21.0284}
{"timestamp":"2018-11-22 21:55:18","price":21.0836,"volume":4,"bid":21.0734,"ask":21.0836}
{"timestamp":"2018-11-22 21:55:42","price":21.0117,"volume":16,"bid":21.0117,"ask":21.0216}
{"timestamp":"2018-11-22 21:57:01","price":21.0213,"volume":1,"bid":21.0113,"ask":21.0303}
{"timestamp":"2018-11-22 21:59:19","price":21.1007,"volume":1,"bid":21.1007,"ask":21.1112}
{"timestamp":"2018-11-22 21:59:26","price":21.0788,"volume":1,"bid":21.0692,"ask":21.0889}
{"timestamp":"2018-11-22 22:04:21","price":21.0681,"volume":527,"bid":21.0681,"ask":21.0783}
{"timestamp":"2018-11-22 22:13:36","price":21.0452,"volume":5,"bid":21.0348,"ask":21.0452}
{"timestamp":"2018-11-22 22:15:18","price":21.064,"volume":13,"bid":21.0545,"ask":21.064}
{"timestamp":"2018-11-22 22:17:23","price":21.0029,"volume":1,"bid":20.9924,"ask":21.0137}
{"timestamp":"2018-11-22 22:18:47","price":21.0743,"volume":66,"bid":21.064,"ask":21.0841}
{"timestamp":"2018-11-22 22:19:30","price":21.0344,"volume":1,"bid":21.0248,"ask":21.0442}
{"timestamp":"2018-11-22 22:22:14","price":21.0068,"volume":31,"bid":20.9976,"ask":21.0165}
{"timestamp":"2018-11-22 22:23:22","price":21.0185,"volume":1,"bid":21.0088,"ask":21.0284}
{"timestamp":"2018-11-22 22:27:39","price":21.0907,"volume":1,"bid":21.0809,"ask":21.0907}
{"timestamp":"2018-11-22 22:30:58","price":21.1377,"volume":1,"bid":21.1279,"ask":21.1468}
{"timestamp":"2018-11-22 22:32:53","price":21.1536,"volume":3,"bid":21.1441,"ask":21.1635}
{"timestamp":"2018-11-22 22:35:57","price":21.0747,"volume":1,"bid":21.0642,"ask":21.0747}
{"timestamp":"2018-11-22 22:37:06","price":21.0742,"volume":2,"bid":21.0637,"ask":21.0742}
{"timestamp":"2018-11-22 22:40:50","price":21.1255,"volume":2,"bid":21.1157,"ask":21.1357}
{"timestamp":"2018-11-22 22:43:30","price":21.0778,"volume":27,"bid":21.067,"ask":21.0778}
{"timestamp":"2018-11-22 22:46:47","price":21.1107,"volume":361,"bid":21.1005,"ask":21.1191}
{"timestamp":"2018-11-22 22:55:19","price":21.0037,"volume":72,"bid":20.9938,"ask":21.0139}
{"timestamp":"2018-11-22 22:56:18","price":21.0743,"volume":179,"bid":21.0638,"ask":21.0842}
{"timestamp":"2018-11-22 22:57:25","price":21.0729,"volume":4,"bid":21.0629,"ask":21.0729}
{"timestamp":"2018-11-22 22:57:32","price":21.1385,"volume":1,"bid":21.1385,"ask":21.1492}
{"timestamp":"2018-11-22 22:59:27","price":21.1104,"volume":135,"bid":21.1104,"ask":21.1197}
{"timestamp":"2018-11-22 23:02:45","price":21.0767,"volume":2,"bid":21.0663,"ask":21.0868}
{"timestamp":"2018-11-22 23:02:46","price":21.1313,"volume":8,"bid":21.121,"ask":21.1405}
{"timestamp":"2018-11-22 23:04:56","price":21.1388,"volume":88,"bid":21.1295,"ask":21.1388}
{"timestamp":"2018-11-22 23:05:30","price":21.0741,"volume":1,"bid":21.0632,"ask":21.0741}
{"timestamp":"2018-11-22 23:05:53","price":21.0635,"volume":5,"bid":21.0537,"ask":21.0735}
{"timestamp":"2018-11-22 23:08:02","price":21.1147,"volume":1,"bid":21.1048,"ask":21.1244}
{"timestamp":"2018-11-22 23:09:39","price":21.079,"volume":1,"bid":21.0693,"ask":21.0888}
{"timestamp":"2018-11-22 23:09:50","price":21.0232,"volume":8,"bid":21.0232,"ask":21.0331}
{"timestamp":"2018-11-22 23:12:52","price":21.0827,"volume":57,"bid":21.0717,"ask":21.0931}
{"timestamp":"2018-11-22 23:13:39","price":21.056,"volume":3,"bid":21.056,"ask":21.0661}
{"timestamp":"2018-11-22 23:13:52","price":21.042,"volume":1,"bid":21.0327,"ask":21.0518}
{"timestamp":"2018-11-22 23:14:21","price":21.0285,"volume":43,"bid":21.0185,"ask":21.0384}
{"timestamp":"2018-11-22 23:15:35","price":21.0492,"volume":8,"bid":21.0384,"ask":21.059}
{"timestamp":"2018-11-22 23:15:57","price":21.0588,"volume":1,"bid":21.049,"ask":21.0697}
{"timestamp":"2018-11-22 23:17:37","price":21.0942,"volume":8,"bid":21.0837,"ask":21.1038}
{"timestamp":"2018-11-22 23:18:46","price":21.0871,"volume":1,"bid":21.0771,"ask":21.0871}
{"timestamp":"2018-11-22 23:21:20","price":21.0897,"volume":2,"bid":21.079,"ask":21.1002}
{"timestamp":"2018-11-22 23:24:52","price":21.0193,"volume":7,"bid":21.0193,"ask":21.0292}
{"timestamp":"2018-11-22 23:25:28","price":21.0597,"volume":51,"bid":21.0597,"ask":21.0697}
{"timestamp":"2018-11-22 23:27:16","price":21.0876,"volume":2,"bid":21.0773,"ask":21.0975}
{"timestamp":"2018-11-22 23:32:51","price":21.1045,"volume":151,"bid":21.095,"ask":21.1045}
{"timestamp":"2018-11-22 23:33:20","price":21.0917,"volume":1,"bid":21.0917,"ask":21.1014}
{"timestamp":"2018-11-22 23:33:51","price":21.1008,"volume":12,"bid":21.0906,"ask":21.1104}
{"timestamp":"2018-11-22 23:41:09","price":21.075,"volume":2,"bid":21.075,"ask":21.0851}
{"timestamp":"2018-11-22 23:41:21","price":21.0095,"volume":3,"bid":20.9997,"ask":21.0095}
{"timestamp":"2018-11-22 23:45:09","price":21.0098,"volume":1,"bid":20.9999,"ask":21.0204}
{"timestamp":"2018-11-22 23:47:54","price":20.9993,"volume":25,"bid":20.9895,"ask":21.01}
{"timestamp":"2018-11-22 23:48:16","price":21.0186,"volume":164,"bid":21.0076,"ask":21.0281}
{"timestamp":"2018-11-22 23:49:20","price":21.0506,"volume":2,"bid":21.0406,"ask":21.0601}
{"timestamp":"2018-11-22 23:50:30","price":21.0049,"volume":1,"bid":20.9949,"ask":21.0154}
{"timestamp":"2018-11-22 23:51:17","price":21.0628,"volume":5,"bid":21.0523,"ask":21.0628}
{"timestamp":"2018-11-22 23:51:17","price":20.995,"volume":3,"bid":20.9847,"ask":21.006}
{"timestamp":"2018-11-22 23:52:36","price":21.0296,"volume":3,"bid":21.0196,"ask":21.0394}
{"timestamp":"2018-11-22 23:53:28","price":21.0755,"volume":8,"bid":21.0653,"ask":21.0755}
{"timestamp":"2018-11-22 23:55:00","price":20.98,"volume":58,"bid":20.9708,"ask":20.98}
{"timestamp":"2018-11-22 23:55:09","price":21.0451,"volume":11,"bid":21.0353,"ask":21.0541}
{"timestamp":"2018-11-22 23:57:03","price":21.0258,"volume":1,"bid":21.0258,"ask":21.036}
{"timestamp":"2018-11-22 23:59:08","price":21.0201,"volume":3,"bid":21.0101,"ask":21.0201}
{"timestamp":"2018-11-22 23:59:21","price":21.0682,"volume":16,"bid":21.0589,"ask":21.0682}
{"timestamp":"2018-11-22 23:59:50","price":20.9403,"volume":66,"bid":20.9315,"ask":20.9503}
{"timestamp":"2018-11-23 00:01:20","price":21.0214,"volume":6,"bid":21.0114,"ask":21.0316}
{"timestamp":"2018-11-23 00:01:21","price":21.0436,"volume":75,"bid":21.0341,"ask":21.0535}
{"timestamp":"2018-11-23 00:01:56","price":21.1213,"volume":4,"bid":21.1213,"ask":21.131}
{"timestamp":"2018-11-23 00:03:20","price":21.0539,"volume":1,"bid":21.0439,"ask":21.0627}
{"timestamp":"2018-11-23 00:04:59","price":21.1026,"volume":14,"bid":21.0935,"ask":21.1125}
{"timestamp":"2018-11-23 00:05:21","price":21.1151,"volume":12,"bid":21.1051,"ask":21.1151}
{"timestamp":"2018-11-23 00:05:21","price":21.0448,"volume":13,"bid":21.0347,"ask":21.0555}
{"timestamp":"2018-11-23 00:06:07","price":21.0376,"volume":1,"bid":21.0267,"ask":21.0476}
{"timestamp":"2018-11-23 00:06:43","price":21.091,"volume":1,"bid":21.091,"ask":21.1009}
{"timestamp":"2018-11-23 00:08:21","price":21.1307,"volume":260,"bid":21.1205,"ask":21.1307}
{"timestamp":"2018-11-23 00:09:11","price":21.1574,"volume":5,"bid":21.1469,"ask":21.167}
{"timestamp":"2018-11-23 00:10:14","price":21.1267,"volume":54,"bid":21.1267,"ask":21.1371}
{"timestamp":"2018-11-23 00:11:15","price":21.2843,"volume":3,"bid":21.2733,"ask":21.2934}
{"timestamp":"2018-11-23 00:11:29","price":21.164,"volume":4,"bid":21.1544,"ask":21.1738}
{"timestamp":"2018-11-23 00:11:57","price":21.2281,"volume":656,"bid":21.2174,"ask":21.2381}
{"timestamp":"2018-11-23 00:12:10","price":21.1528,"volume":328,"bid":21.1528,"ask":21.1623}
{"timestamp":"2018-11-23 00:12:12","price":21.246,"volume":1,"bid":21.2349,"ask":21.256}
{"timestamp":"2018-11-23 00:15:04","price":21.1812,"volume":8,"bid":21.1712,"ask":21.1812}
{"timestamp":"2018-11-23 00:15:27","price":21.2071,"volume":1,"bid":21.1976,"ask":21.2168}
{"timestamp":"2018-11-23 00:15:40","price":21.2582,"volume":21,"bid":21.2477,"ask":21.2677}
{"timestamp":"2018-11-23 00:15:56","price":21.1441,"volume":1,"bid":21.1341,"ask":21.154}
{"timestamp":"2018-11-23 00:17:00","price":21.188,"volume":1375,"bid":21.1789,"ask":21.188}
{"timestamp":"2018-11-23 00:17:19","price":21.2299,"volume":1,"bid":21.2195,"ask":21.2406}
{"timestamp":"2018-11-23 00:21:49","price":21.2037,"volume":1036,"bid":21.1927,"ask":21.2037}
{"timestamp":"2018-11-23 00:22:45","price":21.1989,"volume":81,"bid":21.1885,"ask":21.2092}
{"timestamp":"2018-11-23 00:25:30","price":21.1968,"volume":10,"bid":21.1861,"ask":21.1968}
{"timestamp":"2018-11-23 00:26:20","price":21.2164,"volume":7,"bid":21.2062,"ask":21.2265}
{"timestamp":"2018-11-23 00:27:21","price":21.1887,"volume":106,"bid":21.1776,"ask":21.1986}
{"timestamp":"2018-11-23 00:28:33","price":21.2491,"volume":17,"bid":21.2387,"ask":21.2491}
{"timestamp":"2018-11-23 00:29:42","price":21.217,"volume":1,"bid":21.2066,"ask":21.2264}
{"timestamp":"2018-11-23 00:31:34","price":21.1676,"volume":1,"bid":21.1579,"ask":21.1776}
{"timestamp":"2018-11-23 00:31:41","price":21.1688,"volume":13,"bid":21.1588,"ask":21.1794}
{"timestamp":"2018-11-23 00:35:15","price":21.1857,"volume":164,"bid":21.1755,"ask":21.1857}
{"timestamp":"2018-11-23 00:37:01","price":21.1767,"volume":164,"bid":21.1673,"ask":21.1854}
{"timestamp":"2018-11-23 00:37:08","price":21.188,"volume":15,"bid":21.1781,"ask":21.188}
{"timestamp":"2018-11-23 00:37:55","price":21.2234,"volume":164,"bid":21.2132,"ask":21.2332}
{"timestamp":"2018-11-23 00:38:17","price":21.1189,"volume":18,"bid":21.1093,"ask":21.1189}
{"timestamp":"2018-11-23 00:38:19","price":21.1945,"volume":1,"bid":21.1843,"ask":21.2039}
{"timestamp":"2018-11-23 00:38:20","price":21.2088,"volume":164,"bid":21.1981,"ask":21.2194}
{"timestamp":"2018-11-23 00:38:23","price":21.1352,"volume":164,"bid":21.1253,"ask":21.1455}
{"timestamp":"2018-11-23 00:38:34","price":21.2124,"volume":1,"bid":21.2124,"ask":21.2221}
{"timestamp":"2018-11-23 00:38:37","price":21.2376,"volume":164,"bid":21.2279,"ask":21.2466}
{"timestamp":"2018-11-23 00:39:16","price":21.1485,"volume":1,"bid":21.1379,"ask":21.1584}
{"timestamp":"2018-11-23 00:39:45","price":21.214,"volume":164,"bid":21.204,"ask":21.2243}
{"timestamp":"2018-11-23 00:40:38","price":21.2015,"volume":151,"bid":21.192,"ask":21.2104}
{"timestamp":"2018-11-23 00:41:50","price":21.1974,"volume":1,"bid":21.1875,"ask":21.1974}
{"timestamp":"2018-11-23 00:43:14","price":21.1681,"volume":3,"bid":21.1573,"ask":21.1681}
{"timestamp":"2018-11-23 00:43:20","price":21.2007,"volume":1,"bid":21.1909,"ask":21.2105}
{"timestamp":"2018-11-23 00:44:55","price":21.2527,"volume":14,"bid":21.2527,"ask":21.2631}
{"timestamp":"2018-11-23 00:44:57","price":21.1692,"volume":99,"bid":21.1597,"ask":21.1794}
{"timestamp":"2018-11-23 00:45:16","price":21.2057,"volume":164,"bid":21.1951,"ask":21.2153}
{"timestamp":"2018-11-23 00:46:02","price":21.194,"volume":1,"bid":21.1834,"ask":21.194}
{"timestamp":"2018-11-23 00:46:17","price":21.2817,"volume":5,"bid":21.2717,"ask":21.2817}
{"timestamp":"2018-11-23 00:46:17","price":21.273,"volume":63,"bid":21.2621,"ask":21.2826}
{"timestamp":"2018-11-23 00:46:20","price":21.2051,"volume":17,"bid":21.1953,"ask":21.2155}
{"timestamp":"2018-11-23 00:47:54","price":21.1922,"volume":1,"bid":21.1823,"ask":21.1922}
{"timestamp":"2018-11-23 00:51:22","price":21.2048,"volume":116,"bid":21.1946,"ask":21.2149}
{"timestamp":"2018-11-23 00:51:22","price":21.2055,"volume":1,"bid":21.196,"ask":21.2149}
{"timestamp":"2018-11-23 00:52:24","price":21.2531,"volume":456,"bid":21.2431,"ask":21.2637}
{"timestamp":"2018-11-23 00:53:04","price":21.2234,"volume":1,"bid":21.214,"ask":21.2234}
{"timestamp":"2018-11-23 00:53:42","price":21.2602,"volume":35,"bid":21.2505,"ask":21.2602}
{"timestamp":"2018-11-23 00:54:04","price":21.2643,"volume":1,"bid":21.254,"ask":21.2643}
{"timestamp":"2018-11-23 00:54:11","price":21.2376,"volume":38,"bid":21.2282,"ask":21.2376}
{"timestamp":"2018-11-23 00:54:18","price":21.2303,"volume":1,"bid":21.2202,"ask":21.2303}
{"timestamp":"2018-11-23 00:55:22","price":21.2658,"volume":40,"bid":21.2552,"ask":21.2658}
{"timestamp":"2018-11-23 00:55:45","price":21.2184,"volume":6,"bid":21.2087,"ask":21.2299}
{"timestamp":"2018-11-23 00:55:55","price":21.3209,"volume":53,"bid":21.3209,"ask":21.3313}
{"timestamp":"2018-11-23 00:56:46","price":21.2167,"volume":820,"bid":21.2067,"ask":21.2167}
{"timestamp":"2018-11-23 00:56:47","price":21.3381,"volume":1,"bid":21.3289,"ask":21.3472}
{"timestamp":"2018-11-23 00:56:50","price":21.2646,"volume":4,"bid":21.2546,"ask":21.2744}
{"timestamp":"2018-11-23 00:57:13","price":21.2437,"volume":328,"bid":21.2343,"ask":21.254}
{"timestamp":"2018-11-23 00:57:14","price":21.2481,"volume":71,"bid":21.2383,"ask":21.2581}
{"timestamp":"2018-11-23 00:57:15","price":21.331,"volume":30,"bid":21.32,"ask":21.3398}
{"timestamp":"2018-11-23 00:57:17","price":21.2941,"volume":820,"bid":21.2845,"ask":21.2941}
{"timestamp":"2018-11-23 00:57:23","price":21.2923,"volume":167,"bid":21.2821,"ask":21.2923}
{"timestamp":"2018-11-23 00:59:12","price":21.2103,"volume":8,"bid":21.2001,"ask":21.2103}
{"timestamp":"2018-11-23 00:59:22","price":21.2316,"volume":90,"bid":21.222,"ask":21.2411}
{"timestamp":"2018-11-23 01:00:28","price":21.2303,"volume":328,"bid":21.2208,"ask":21.2411}
{"timestamp":"2018-11-23 01:03:54","price":21.3312,"volume":66,"bid":21.3218,"ask":21.3312}
{"timestamp":"2018-11-23 01:04:06","price":21.3522,"volume":19,"bid":21.3522,"ask":21.3625}
{"timestamp":"2018-11-23 01:04:33","price":21.2614,"volume":42,"bid":21.2517,"ask":21.2715}
{"timestamp":"2018-11-23 01:05:51","price":21.3112,"volume":513,"bid":21.3013,"ask":21.3112}
{"timestamp":"2018-11-23 01:06:16","price":21.3068,"volume":179,"bid":21.2965,"ask":21.3068}
{"timestamp":"2018-11-23 01:06:26","price":21.3289,"volume":1,"bid":21.3183,"ask":21.3382}
{"timestamp":"2018-11-23 01:06:56","price":21.3376,"volume":328,"bid":21.3273,"ask":21.3376}
{"timestamp":"2018-11-23 01:07:00","price":21.2758,"volume":27,"bid":21.2661,"ask":21.2858}
{"timestamp":"2018-11-23 01:10:07","price":21.3369,"volume":17,"bid":21.3261,"ask":21.3471}
{"timestamp":"2018-11-23 01:10:41","price":21.349,"volume":1,"bid":21.349,"ask":21.3597}
{"timestamp":"2018-11-23 01:11:25","price":21.4493,"volume":32,"bid":21.4493,"ask":21.4592}
{"timestamp":"2018-11-23 01:11:33","price":21.3174,"volume":537,"bid":21.307,"ask":21.3174}
{"timestamp":"2018-11-23 01:11:47","price":21.4004,"volume":2,"bid":21.4004,"ask":21.4092}
{"timestamp":"2018-11-23 01:12:05","price":21.2869,"volume":92,"bid":21.2766,"ask":21.2869}
{"timestamp":"2018-11-23 01:12:17","price":21.3626,"volume":1,"bid":21.3521,"ask":21.3721}
{"timestamp":"2018-11-23 01:13:10","price":21.2883,"volume":71,"bid":21.2775,"ask":21.2989}
{"timestamp":"2018-11-23 01:13:26","price":21.2785,"volume":5,"bid":21.2691,"ask":21.2883}
{"timestamp":"2018-11-23 01:14:33","price":21.2907,"volume":820,"bid":21.281,"ask":21.3002}
{"timestamp":"2018-11-23 01:14:35","price":21.2786,"volume":179,"bid":21.2691,"ask":21.2786}
{"timestamp":"2018-11-23 01:15:11","price":21.3388,"volume":1422,"bid":21.3388,"ask":21.3491}
{"timestamp":"2018-11-23 01:15:11","price":21.2799,"volume":792,"bid":21.2705,"ask":21.2901}
{"timestamp":"2018-11-23 01:15:11","price":21.3143,"volume":656,"bid":21.3051,"ask":21.3249}
{"timestamp":"2018-11-23 01:16:58","price":21.3039,"volume":46,"bid":21.2938,"ask":21.3134}
{"timestamp":"2018-11-23 01:17:06","price":21.2193,"volume":16,"bid":21.2092,"ask":21.2301}
{"timestamp":"2018-11-23 01:17:10","price":21.308,"volume":633,"bid":21.2981,"ask":21.3176}
{"timestamp":"2018-11-23 01:17:18","price":21.2482,"volume":3,"bid":21.2482,"ask":21.2577}
{"timestamp":"2018-11-23 01:18:05","price":21.2751,"volume":570,"bid":21.2651,"ask":21.2751}
{"timestamp":"2018-11-23 01:22:53","price":21.273,"volume":1,"bid":21.273,"ask":21.2827}
{"timestamp":"2018-11-23 01:25:28","price":21.1862,"volume":1,"bid":21.1862,"ask":21.1967}
{"timestamp":"2018-11-23 01:26:17","price":21.2726,"volume":1,"bid":21.2622,"ask":21.2819}
{"timestamp":"2018-11-23 01:31:52","price":21.2365,"volume":1,"bid":21.2271,"ask":21.2462}
{"timestamp":"2018-11-23 01:35:02","price":21.3077,"volume":504,"bid":21.298,"ask":21.3172}
{"timestamp":"2018-11-23 01:35:17","price":21.2975,"volume":1,"bid":21.2874,"ask":21.308}
{"timestamp":"2018-11-23 01:36:26","price":21.274,"volume":1,"bid":21.2645,"ask":21.274}
{"timestamp":"2018-11-23 01:39:48","price":21.2479,"volume":220,"bid":21.2376,"ask":21.2574}
{"timestamp":"2018-11-23 01:40:18","price":21.3241,"volume":6,"bid":21.3144,"ask":21.3345}
{"timestamp":"2018-11-23 01:40:19","price":21.3148,"volume":7,"bid":21.3043,"ask":21.3234}
{"timestamp":"2018-11-23 01:41:20","price":21.2276,"volume":1,"bid":21.217,"ask":21.2276}
{"timestamp":"2018-11-23 01:42:12","price":21.2174,"volume":40,"bid":21.2174,"ask":21.227}
{"timestamp":"2018-11-23 01:42:14","price":21.2344,"volume":671,"bid":21.2244,"ask":21.2445}
{"timestamp":"2018-11-23 01:42:29","price":21.2781,"volume":532,"bid":21.2688,"ask":21.2881}
{"timestamp":"2018-11-23 01:45:11","price":21.3232,"volume":1,"bid":21.3133,"ask":21.3232}
{"timestamp":"2018-11-23 01:46:10","price":21.2818,"volume":445,"bid":21.2716,"ask":21.2925}
{"timestamp":"2018-11-23 01:47:24","price":21.2671,"volume":1,"bid":21.2566,"ask":21.2774}
{"timestamp":"2018-11-23 01:47:24","price":21.2751,"volume":5,"bid":21.2651,"ask":21.2847}
{"timestamp":"2018-11-23 01:47:24","price":21.3147,"volume":656,"bid":21.3147,"ask":21.3246}
{"timestamp":"2018-11-23 01:48:53","price":21.3052,"volume":656,"bid":21.2949,"ask":21.3146}
{"timestamp":"2018-11-23 01:49:36","price":21.2924,"volume":7,"bid":21.2924,"ask":21.3027}
{"timestamp":"2018-11-23 02:05:42","price":21.4024,"volume":1,"bid":21.3925,"ask":21.413}
{"timestamp":"2018-11-23 02:07:00","price":21.3099,"volume":1,"bid":21.3099,"ask":21.3195}
{"timestamp":"2018-11-23 02:07:11","price":21.3483,"volume":1,"bid":21.3483,"ask":21.358}
{"timestamp":"2018-11-23 02:07:19","price":21.3501,"volume":114,"bid":21.3404,"ask":21.3501}
{"timestamp":"2018-11-23 02:08:59","price":21.335,"volume":4,"bid":21.3246,"ask":21.3452}
{"timestamp":"2018-11-23 02:09:06","price":21.323,"volume":1,"bid":21.3117,"ask":21.3336}
{"timestamp":"2018-11-23 02:10:13","price":21.2632,"volume":46,"bid":21.2527,"ask":21.273}
{"timestamp":"2018-11-23 02:10:54","price":21.3216,"volume":13,"bid":21.3216,"ask":21.3319}
{"timestamp":"2018-11-23 02:17:01","price":21.3295,"volume":1,"bid":21.3196,"ask":21.3395}
{"timestamp":"2018-11-23 02:19:24","price":21.3307,"volume":175,"bid":21.3206,"ask":21.3307}
{"timestamp":"2018-11-23 02:19:57","price":21.3588,"volume":1,"bid":21.3485,"ask":21.3588}
{"timestamp":"2018-11-23 02:19:58","price":21.3858,"volume":328,"bid":21.3858,"ask":21.3961}
{"timestamp":"2018-11-23 02:20:09","price":21.3887,"volume":119,"bid":21.3794,"ask":21.3887}
{"timestamp":"2018-11-23 02:20:10","price":21.4128,"volume":3,"bid":21.4025,"ask":21.4225}
{"timestamp":"2018-11-23 02:20:26","price":21.3779,"volume":328,"bid":21.3679,"ask":21.3877}
{"timestamp":"2018-11-23 02:20:26","price":21.4339,"volume":490,"bid":21.4243,"ask":21.4445}
{"timestamp":"2018-11-23 02:20:33","price":21.3252,"volume":711,"bid":21.3155,"ask":21.3343}
{"timestamp":"2018-11-23 02:20:51","price":21.3794,"volume":3,"bid":21.3687,"ask":21.3794}
{"timestamp":"2018-11-23 02:20:59","price":21.4273,"volume":1,"bid":21.418,"ask":21.437}
{"timestamp":"2018-11-23 02:21:30","price":21.4051,"volume":328,"bid":21.3949,"ask":21.4051}
{"timestamp":"2018-11-23 02:21:31","price":21.4584,"volume":263,"bid":21.4486,"ask":21.4682}
{"timestamp":"2018-11-23 02:21:41","price":21.4357,"volume":1,"bid":21.4357,"ask":21.4461}
{"timestamp":"2018-11-23 02:22:16","price":21.463,"volume":156,"bid":21.4525,"ask":21.463}
{"timestamp":"2018-11-23 02:22:16","price":21.4157,"volume":17,"bid":21.4056,"ask":21.4253}
{"timestamp":"2018-11-23 02:22:17","price":21.3861,"volume":20,"bid":21.3754,"ask":21.3962}
{"timestamp":"2018-11-23 02:22:19","price":21.4131,"volume":972,"bid":21.4024,"ask":21.4235}
{"timestamp":"2018-11-23 02:22:24","price":21.5012,"volume":264,"bid":21.4911,"ask":21.5012}
{"timestamp":"2018-11-23 02:22:24","price":21.4656,"volume":6,"bid":21.4554,"ask":21.4656}
{"timestamp":"2018-11-23 02:22:24","price":21.5014,"volume":279,"bid":21.4914,"ask":21.5107}
{"timestamp":"2018-11-23 02:22:26","price":21.4461,"volume":146,"bid":21.4367,"ask":21.4461}
{"timestamp":"2018-11-23 02:22:29","price":21.511,"volume":92,"bid":21.511,"ask":21.5211}
{"timestamp":"2018-11-23 02:22:30","price":21.5162,"volume":327,"bid":21.506,"ask":21.5259}
{"timestamp":"2018-11-23 02:22:34","price":21.4599,"volume":1,"bid":21.4495,"ask":21.4599}
{"timestamp":"2018-11-23 02:23:46","price":21.4477,"volume":21,"bid":21.4381,"ask":21.4477}
{"timestamp":"2018-11-23 02:23:47","price":21.5244,"volume":834,"bid":21.5244,"ask":21.5352}
{"timestamp":"2018-11-23 02:24:27","price":21.4946,"volume":625,"bid":21.4839,"ask":21.4946}
{"timestamp":"2018-11-23 02:26:28","price":21.4932,"volume":1,"bid":21.4837,"ask":21.4932}
{"timestamp":"2018-11-23 02:28:09","price":21.477,"volume":3,"bid":21.4674,"ask":21.4868}
{"timestamp":"2018-11-23 02:28:24","price":21.463,"volume":1,"bid":21.4527,"ask":21.463}
{"timestamp":"2018-11-23 02:28:38","price":21.4475,"volume":17,"bid":21.4379,"ask":21.4583}
{"timestamp":"2018-11-23 02:28:38","price":21.5436,"volume":8,"bid":21.5347,"ask":21.5436}
{"timestamp":"2018-11-23 02:28:39","price":21.5731,"volume":328,"bid":21.5635,"ask":21.583}
{"timestamp":"2018-11-23 02:28:48","price":21.5203,"volume":84,"bid":21.5102,"ask":21.5203}
{"timestamp":"2018-11-23 02:29:03","price":21.5111,"volume":1,"bid":21.5014,"ask":21.5207}
{"timestamp":"2018-11-23 02:29:22","price":21.5534,"volume":17,"bid":21.5431,"ask":21.5534}
{"timestamp":"2018-11-23 02:29:32","price":21.5876,"volume":23,"bid":21.5876,"ask":21.5974}
{"timestamp":"2018-11-23 02:29:40","price":21.6133,"volume":4,"bid":21.6027,"ask":21.6233}
{"timestamp":"2018-11-23 02:29:44","price":21.5788,"volume":17,"bid":21.5682,"ask":21.5788}
{"timestamp":"2018-11-23 02:29:44","price":21.554,"volume":39,"bid":21.554,"ask":21.5653}
{"timestamp":"2018-11-23 02:29:47","price":21.5638,"volume":394,"bid":21.5531,"ask":21.5736}
{"timestamp":"2018-11-23 02:29:50","price":21.6484,"volume":23,"bid":21.6377,"ask":21.6484}
{"timestamp":"2018-11-23 02:29:51","price":21.6337,"volume":7,"bid":21.6229,"ask":21.6437}
{"timestamp":"2018-11-23 02:29:52","price":21.6148,"volume":36,"bid":21.6046,"ask":21.6246}
{"timestamp":"2018-11-23 02:30:02","price":21.5655,"volume":259,"bid":21.5557,"ask":21.5755}
{"timestamp":"2018-11-23 02:30:15","price":21.5353,"volume":47,"bid":21.5252,"ask":21.5353}
{"timestamp":"2018-11-23 02:30:28","price":21.5704,"volume":315,"bid":21.5606,"ask":21.58}
{"timestamp":"2018-11-23 02:31:40","price":21.5714,"volume":729,"bid":21.5611,"ask":21.5714}
{"timestamp":"2018-11-23 02:32:11","price":21.5255,"volume":1,"bid":21.5255,"ask":21.5348}
{"timestamp":"2018-11-23 02:32:21","price":21.5318,"volume":574,"bid":21.5318,"ask":21.5418}
{"timestamp":"2018-11-23 02:32:49","price":21.6324,"volume":5,"bid":21.6232,"ask":21.6424}
{"timestamp":"2018-11-23 02:32:53","price":21.5186,"volume":1,"bid":21.5089,"ask":21.5279}
{"timestamp":"2018-11-23 02:33:15","price":21.6115,"volume":871,"bid":21.6115,"ask":21.6213}
{"timestamp":"2018-11-23 02:33:17","price":21.655,"volume":236,"bid":21.6448,"ask":21.655}
{"timestamp":"2018-11-23 02:33:17","price":21.6239,"volume":126,"bid":21.6144,"ask":21.6239}
{"timestamp":"2018-11-23 02:33:24","price":21.6081,"volume":50,"bid":21.5973,"ask":21.6081}
{"timestamp":"2018-11-23 02:33:27","price":21.6259,"volume":102,"bid":21.6156,"ask":21.635}
{"timestamp":"2018-11-23 02:33:29","price":21.6605,"volume":295,"bid":21.6502,"ask":21.6605}
{"timestamp":"2018-11-23 02:33:29","price":21.6555,"volume":8,"bid":21.6462,"ask":21.6649}
{"timestamp":"2018-11-23 02:34:54","price":21.5877,"volume":822,"bid":21.5775,"ask":21.5877}
{"timestamp":"2018-11-23 02:34:54","price":21.584,"volume":820,"bid":21.574,"ask":21.584}
{"timestamp":"2018-11-23 02:35:16","price":21.6433,"volume":341,"bid":21.633,"ask":21.6523}
{"timestamp":"2018-11-23 02:35:29","price":21.582,"volume":167,"bid":21.5722,"ask":21.5922}
{"timestamp":"2018-11-23 02:35:52","price":21.6667,"volume":11,"bid":21.6667,"ask":21.6772}
{"timestamp":"2018-11-23 02:36:05","price":21.6887,"volume":1,"bid":21.6784,"ask":21.6985}
{"timestamp":"2018-11-23 02:36:24","price":21.657,"volume":615,"bid":21.6473,"ask":21.657}
{"timestamp":"2018-11-23 02:36:25","price":21.724,"volume":585,"bid":21.7139,"ask":21.724}
{"timestamp":"2018-11-23 02:36:26","price":21.6883,"volume":279,"bid":21.6789,"ask":21.6979}
{"timestamp":"2018-11-23 02:36:28","price":21.6168,"volume":287,"bid":21.6066,"ask":21.627}
{"timestamp":"2018-11-23 02:36:33","price":21.6065,"volume":105,"bid":21.5958,"ask":21.6174}
{"timestamp":"2018-11-23 02:36:40","price":21.6171,"volume":328,"bid":21.6067,"ask":21.6171}
{"timestamp":"2018-11-23 02:36:42","price":21.6078,"volume":110,"bid":21.6078,"ask":21.6175}
{"timestamp":"2018-11-23 02:36:44","price":21.582,"volume":2397,"bid":21.5718,"ask":21.5923}
{"timestamp":"2018-11-23 02:37:29","price":21.5913,"volume":1161,"bid":21.5811,"ask":21.6011}
{"timestamp":"2018-11-23 02:37:48","price":21.6462,"volume":48,"bid":21.6363,"ask":21.6567}
{"timestamp":"2018-11-23 02:37:57","price":21.5702,"volume":1,"bid":21.5602,"ask":21.5797}
{"timestamp":"2018-11-23 02:38:02","price":21.5514,"volume":132,"bid":21.5412,"ask":21.5514}
{"timestamp":"2018-11-23 02:38:11","price":21.4963,"volume":7,"bid":21.4856,"ask":21.5063}
{"timestamp":"2018-11-23 02:38:18","price":21.4488,"volume":17,"bid":21.439,"ask":21.4488}
{"timestamp":"2018-11-23 02:38:22","price":21.4382,"volume":10,"bid":21.4282,"ask":21.4481}
{"timestamp":"2018-11-23 02:38:41","price":21.5445,"volume":60,"bid":21.5339,"ask":21.5445}
{"timestamp":"2018-11-23 02:38:41","price":21.5313,"volume":7,"bid":21.5218,"ask":21.542}
{"timestamp":"2018-11-23 02:38:43","price":21.5382,"volume":443,"bid":21.5382,"ask":21.5484}
{"timestamp":"2018-11-23 02:38:48","price":21.5807,"volume":1,"bid":21.5703,"ask":21.5901}
{"timestamp":"2018-11-23 02:39:07","price":21.5782,"volume":222,"bid":21.5685,"ask":21.5782}
{"timestamp":"2018-11-23 02:39:18","price":21.5956,"volume":1276,"bid":21.5861,"ask":21.5956}
{"timestamp":"2018-11-23 02:40:08","price":21.5688,"volume":263,"bid":21.5589,"ask":21.5786}
{"timestamp":"2018-11-23 02:40:14","price":21.5818,"volume":12,"bid":21.5718,"ask":21.5922}
{"timestamp":"2018-11-23 02:41:03","price":21.5298,"volume":1,"bid":21.5203,"ask":21.5397}
{"timestamp":"2018-11-23 02:41:36","price":21.601,"volume":388,"bid":21.5909,"ask":21.6109}
{"timestamp":"2018-11-23 02:42:14","price":21.5799,"volume":450,"bid":21.5699,"ask":21.5799}
{"timestamp":"2018-11-23 02:43:15","price":21.6122,"volume":401,"bid":21.6019,"ask":21.6224}
{"timestamp":"2018-11-23 02:44:08","price":21.5922,"volume":328,"bid":21.5922,"ask":21.6017}
{"timestamp":"2018-11-23 02:45:51","price":21.6683,"volume":1,"bid":21.6683,"ask":21.6786}
{"timestamp":"2018-11-23 02:46:34","price":21.6553,"volume":411,"bid":21.6553,"ask":21.6653}
{"timestamp":"2018-11-23 02:46:50","price":21.7058,"volume":412,"bid":21.6952,"ask":21.7058}
{"timestamp":"2018-11-23 02:47:48","price":21.6562,"volume":656,"bid":21.6456,"ask":21.6662}
{"timestamp":"2018-11-23 02:48:01","price":21.6279,"volume":10,"bid":21.6279,"ask":21.6382}
{"timestamp":"2018-11-23 02:48:11","price":21.5779,"volume":1,"bid":21.5675,"ask":21.5779}
{"timestamp":"2018-11-23 02:48:21","price":21.6426,"volume":393,"bid":21.6426,"ask":21.6531}
{"timestamp":"2018-11-23 02:48:21","price":21.6674,"volume":7,"bid":21.6577,"ask":21.6772}
{"timestamp":"2018-11-23 02:48:36","price":21.6557,"volume":6,"bid":21.6557,"ask":21.6662}
{"timestamp":"2018-11-23 02:50:17","price":21.6419,"volume":4,"bid":21.6321,"ask":21.6513}
{"timestamp":"2018-11-23 02:52:20","price":21.504,"volume":83,"bid":21.504,"ask":21.5141}
{"timestamp":"2018-11-23 02:53:39","price":21.6588,"volume":1,"bid":21.6486,"ask":21.6689}
{"timestamp":"2018-11-23 02:53:59","price":21.5846,"volume":3,"bid":21.5846,"ask":21.5951}
{"timestamp":"2018-11-23 02:54:50","price":21.7026,"volume":1,"bid":21.6934,"ask":21.7124}
{"timestamp":"2018-11-23 02:54:57","price":21.6606,"volume":100,"bid":21.6606,"ask":21.6704}
{"timestamp":"2018-11-23 02:55:10","price":21.6398,"volume":1,"bid":21.6297,"ask":21.6503}
{"timestamp":"2018-11-23 02:55:33","price":21.6927,"volume":120,"bid":21.6828,"ask":21.7033}
{"timestamp":"2018-11-23 02:55:43","price":21.6882,"volume":7,"bid":21.6882,"ask":21.6976}
{"timestamp":"2018-11-23 02:55:45","price":21.6265,"volume":445,"bid":21.616,"ask":21.6368}
{"timestamp":"2018-11-23 02:55:50","price":21.6942,"volume":763,"bid":21.6839,"ask":21.7036}
{"timestamp":"2018-11-23 02:55:52","price":21.7405,"volume":33,"bid":21.7311,"ask":21.7504}
{"timestamp":"2018-11-23 02:55:55","price":21.749,"volume":12,"bid":21.7392,"ask":21.7586}
{"timestamp":"2018-11-23 02:55:58","price":21.7558,"volume":1640,"bid":21.7459,"ask":21.7652}
{"timestamp":"2018-11-23 02:56:06","price":21.7179,"volume":7,"bid":21.7179,"ask":21.7274}
{"timestamp":"2018-11-23 02:56:13","price":21.7185,"volume":1737,"bid":21.7185,"ask":21.7285}
{"timestamp":"2018-11-23 02:56:19","price":21.738,"volume":37,"bid":21.7279,"ask":21.738}
{"timestamp":"2018-11-23 02:56:26","price":21.7556,"volume":603,"bid":21.7458,"ask":21.7656}
{"timestamp":"2018-11-23 02:56:28","price":21.7936,"volume":23,"bid":21.7936,"ask":21.8041}
{"timestamp":"2018-11-23 02:56:32","price":21.7804,"volume":328,"bid":21.7702,"ask":21.7804}
{"timestamp":"2018-11-23 02:57:27","price":21.7236,"volume":2,"bid":21.7128,"ask":21.7336}
{"timestamp":"2018-11-23 02:57:45","price":21.76,"volume":1,"bid":21.7518,"ask":21.76}
{"timestamp":"2018-11-23 02:58:08","price":21.7289,"volume":656,"bid":21.719,"ask":21.7289}
{"timestamp":"2018-11-23 02:58:17","price":21.7398,"volume":432,"bid":21.7398,"ask":21.7495}
{"timestamp":"2018-11-23 02:58:19","price":21.7386,"volume":10,"bid":21.7291,"ask":21.7485}
{"timestamp":"2018-11-23 02:58:26","price":21.8662,"volume":557,"bid":21.8662,"ask":21.8756}
{"timestamp":"2018-11-23 02:58:35","price":21.7575,"volume":19,"bid":21.7475,"ask":21.7575}
{"timestamp":"2018-11-23 02:58:37","price":21.9155,"volume":5,"bid":21.9155,"ask":21.9248}
{"timestamp":"2018-11-23 02:58:40","price":21.7525,"volume":109,"bid":21.7418,"ask":21.7525}
{"timestamp":"2018-11-23 02:58:40","price":21.8484,"volume":485,"bid":21.8385,"ask":21.8587}
{"timestamp":"2018-11-23 02:58:45","price":21.8195,"volume":79,"bid":21.8095,"ask":21.8195}
{"timestamp":"2018-11-23 02:58:50","price":21.8306,"volume":44,"bid":21.8203,"ask":21.8306}
{"timestamp":"2018-11-23 02:58:58","price":21.8601,"volume":3,"bid":21.8496,"ask":21.8601}
{"timestamp":"2018-11-23 02:59:10","price":21.7235,"volume":566,"bid":21.7133,"ask":21.7235}
{"timestamp":"2018-11-23 02:59:17","price":21.7936,"volume":1,"bid":21.7844,"ask":21.8043}
{"timestamp":"2018-11-23 02:59:21","price":21.8185,"volume":244,"bid":21.8086,"ask":21.829}
{"timestamp":"2018-11-23 03:00:04","price":21.8404,"volume":23,"bid":21.8305,"ask":21.8404}
{"timestamp":"2018-11-23 03:00:10","price":21.8481,"volume":11,"bid":21.8391,"ask":21.8481}
{"timestamp":"2018-11-23 03:01:09","price":21.8682,"volume":69,"bid":21.8579,"ask":21.8783}
{"timestamp":"2018-11-23 03:01:11","price":21.9269,"volume":179,"bid":21.9166,"ask":21.936}
{"timestamp":"2018-11-23 03:01:17","price":21.9741,"volume":17,"bid":21.9636,"ask":21.9741}
{"timestamp":"2018-11-23 03:01:20","price":21.8883,"volume":33,"bid":21.8794,"ask":21.8883}
{"timestamp":"2018-11-23 03:01:20","price":21.9099,"volume":76,"bid":21.9005,"ask":21.9204}
{"timestamp":"2018-11-23 03:01:26","price":21.9462,"volume":1003,"bid":21.9355,"ask":21.9558}
{"timestamp":"2018-11-23 03:01:29","price":21.9626,"volume":4,"bid":21.9526,"ask":21.9725}
{"timestamp":"2018-11-23 03:01:29","price":21.9503,"volume":2,"bid":21.9396,"ask":21.9609}
{"timestamp":"2018-11-23 03:01:32","price":21.9988,"volume":18,"bid":21.9887,"ask":22.0088}
{"timestamp":"2018-11-23 03:01:41","price":22.0048,"volume":1393,"bid":21.995,"ask":22.0142}
{"timestamp":"2018-11-23 03:01:49","price":21.9936,"volume":13,"bid":21.983,"ask":21.9936}
{"timestamp":"2018-11-23 03:01:51","price":21.9744,"volume":328,"bid":21.9641,"ask":21.9844}
{"timestamp":"2018-11-23 03:01:54","price":21.9885,"volume":6,"bid":21.9794,"ask":21.9885}
{"timestamp":"2018-11-23 03:01:57","price":22.0145,"volume":13,"bid":22.0047,"ask":22.0145}
{"timestamp":"2018-11-23 03:01:57","price":22.0054,"volume":324,"bid":22.0054,"ask":22.0152}
{"timestamp":"2018-11-23 03:01:58","price":21.9839,"volume":111,"bid":21.9737,"ask":21.9839}
{"timestamp":"2018-11-23 03:01:58","price":22.0193,"volume":441,"bid":22.0098,"ask":22.0292}
{"timestamp":"2018-11-23 03:02:00","price":22.061,"volume":18,"bid":22.0521,"ask":22.071}
{"timestamp":"2018-11-23 03:02:03","price":22.0651,"volume":2575,"bid":22.0549,"ask":22.075}
{"timestamp":"2018-11-23 03:02:09","price":22.018,"volume":328,"bid":22.0083,"ask":22.018}
{"timestamp":"2018-11-23 03:02:12","price":22.0292,"volume":820,"bid":22.0292,"ask":22.0395}
{"timestamp":"2018-11-23 03:02:13","price":22.0379,"volume":1639,"bid":22.0269,"ask":22.0476}
{"timestamp":"2018-11-23 03:02:21","price":21.9835,"volume":17,"bid":21.9744,"ask":21.9835}
{"timestamp":"2018-11-23 03:02:26","price":21.9261,"volume":36,"bid":21.9159,"ask":21.9261}
{"timestamp":"2018-11-23 03:02:33","price":22.0367,"volume":132,"bid":22.0258,"ask":22.0367}
{"timestamp":"2018-11-23 03:02:33","price":21.9402,"volume":86,"bid":21.9304,"ask":21.9499}
{"timestamp":"2018-11-23 03:02:37","price":21.874,"volume":402,"bid":21.8643,"ask":21.8839}
{"timestamp":"2018-11-23 03:02:37","price":21.917,"volume":656,"bid":21.9068,"ask":21.927}
{"timestamp":"2018-11-23 03:03:17","price":21.8088,"volume":132,"bid":21.7991,"ask":21.8088}
{"timestamp":"2018-11-23 03:03:23","price":21.7641,"volume":3,"bid":21.7641,"ask":21.7735}
{"timestamp":"2018-11-23 03:03:25","price":21.8477,"volume":18,"bid":21.8372,"ask":21.8477}
{"timestamp":"2018-11-23 03:03:26","price":21.784,"volume":72,"bid":21.774,"ask":21.784}
{"timestamp":"2018-11-23 03:03:28","price":21.8172,"volume":827,"bid":21.8064,"ask":21.8268}
{"timestamp":"2018-11-23 03:03:34","price":21.7356,"volume":9,"bid":21.7256,"ask":21.746}
{"timestamp":"2018-11-23 03:03:40","price":21.6984,"volume":11,"bid":21.688,"ask":21.7095}
{"timestamp":"2018-11-23 03:03:41","price":21.7479,"volume":1,"bid":21.7386,"ask":21.7479}
{"timestamp":"2018-11-23 03:03:44","price":21.8482,"volume":179,"bid":21.8482,"ask":21.8579}
{"timestamp":"2018-11-23 03:03:46","price":21.6998,"volume":328,"bid":21.6893,"ask":21.7098}
{"timestamp":"2018-11-23 03:03:49","price":21.7912,"volume":306,"bid":21.7817,"ask":21.7912}
{"timestamp":"2018-11-23 03:03:52","price":21.7493,"volume":23,"bid":21.7392,"ask":21.759}
{"timestamp":"2018-11-23 03:04:01","price":21.7443,"volume":3,"bid":21.7333,"ask":21.7547}
{"timestamp":"2018-11-23 03:04:02","price":21.8157,"volume":358,"bid":21.8063,"ask":21.8157}
{"timestamp":"2018-11-23 03:04:06","price":21.7053,"volume":175,"bid":21.6954,"ask":21.7147}
{"timestamp":"2018-11-23 03:04:07","price":21.7704,"volume":109,"bid":21.7593,"ask":21.78}
{"timestamp":"2018-11-23 03:04:08","price":21.7831,"volume":5,"bid":21.7729,"ask":21.7939}
{"timestamp":"2018-11-23 03:04:15","price":21.8457,"volume":342,"bid":21.8353,"ask":21.8559}
{"timestamp":"2018-11-23 03:04:18","price":21.8002,"volume":43,"bid":21.7901,"ask":21.8002}
{"timestamp":"2018-11-23 03:04:24","price":21.8278,"volume":7,"bid":21.8278,"ask":21.8373}
{"timestamp":"2018-11-23 03:05:28","price":21.8366,"volume":335,"bid":21.8366,"ask":21.846}
{"timestamp":"2018-11-23 03:06:53","price":21.8916,"volume":7,"bid":21.8816,"ask":21.901}
{"timestamp":"2018-11-23 03:06:54","price":21.9052,"volume":6,"bid":21.8951,"ask":21.9146}
{"timestamp":"2018-11-23 03:07:28","price":21.8445,"volume":6,"bid":21.8445,"ask":21.854}
{"timestamp":"2018-11-23 03:09:06","price":21.8094,"volume":118,"bid":21.7995,"ask":21.8094}
{"timestamp":"2018-11-23 03:09:12","price":21.8242,"volume":419,"bid":21.8141,"ask":21.8342}
{"timestamp":"2018-11-23 03:09:53","price":21.8071,"volume":1478,"bid":21.7971,"ask":21.8176}
{"timestamp":"2018-11-23 03:10:15","price":21.8304,"volume":28,"bid":21.8304,"ask":21.8394}
{"timestamp":"2018-11-23 03:10:30","price":21.8405,"volume":35,"bid":21.8306,"ask":21.8507}
{"timestamp":"2018-11-23 03:11:53","price":21.8146,"volume":33,"bid":21.8053,"ask":21.8246}
{"timestamp":"2018-11-23 03:12:35","price":21.8244,"volume":1,"bid":21.814,"ask":21.8337}
{"timestamp":"2018-11-23 03:13:07","price":21.7649,"volume":462,"bid":21.7543,"ask":21.7649}
{"timestamp":"2018-11-23 03:13:57","price":21.7255,"volume":1,"bid":21.7159,"ask":21.7255}
{"timestamp":"2018-11-23 03:14:06","price":21.7363,"volume":174,"bid":21.7263,"ask":21.7457}
{"timestamp":"2018-11-23 03:14:59","price":21.7699,"volume":142,"bid":21.7595,"ask":21.7699}
{"timestamp":"2018-11-23 03:15:12","price":21.7833,"volume":579,"bid":21.7728,"ask":21.7833}
{"timestamp":"2018-11-23 03:15:15","price":21.7713,"volume":1767,"bid":21.7615,"ask":21.7813}
{"timestamp":"2018-11-23 03:15:17","price":21.8113,"volume":2348,"bid":21.8005,"ask":21.8207}
{"timestamp":"2018-11-23 03:17:23","price":21.9003,"volume":286,"bid":21.8902,"ask":21.9096}
{"timestamp":"2018-11-23 03:19:17","price":21.7983,"volume":263,"bid":21.7983,"ask":21.8085}
{"timestamp":"2018-11-23 03:19:49","price":21.7704,"volume":112,"bid":21.7606,"ask":21.7704}
{"timestamp":"2018-11-23 03:20:46","price":21.7415,"volume":5,"bid":21.7311,"ask":21.7514}
{"timestamp":"2018-11-23 03:21:58","price":21.7318,"volume":879,"bid":21.7211,"ask":21.7412}
{"timestamp":"2018-11-23 03:24:43","price":21.8554,"volume":1,"bid":21.8455,"ask":21.8647}
{"timestamp":"2018-11-23 03:28:26","price":21.8202,"volume":1484,"bid":21.8202,"ask":21.8301}
{"timestamp":"2018-11-23 03:28:27","price":21.8069,"volume":328,"bid":21.8069,"ask":21.8172}
{"timestamp":"2018-11-23 03:28:46","price":21.7635,"volume":328,"bid":21.7543,"ask":21.773}
{"timestamp":"2018-11-23 03:29:07","price":21.8575,"volume":3,"bid":21.8478,"ask":21.8663}
{"timestamp":"2018-11-23 03:30:16","price":21.7917,"volume":81,"bid":21.7917,"ask":21.8019}
{"timestamp":"2018-11-23 03:30:20","price":21.8435,"volume":14,"bid":21.8435,"ask":21.8539}
{"timestamp":"2018-11-23 03:31:45","price":21.7577,"volume":1,"bid":21.7472,"ask":21.7577}
{"timestamp":"2018-11-23 03:32:52","price":21.7704,"volume":105,"bid":21.7598,"ask":21.7799}
{"timestamp":"2018-11-23 03:35:08","price":21.784,"volume":492,"bid":21.784,"ask":21.7943}
{"timestamp":"2018-11-23 03:35:08","price":21.815,"volume":340,"bid":21.815,"ask":21.825}
{"timestamp":"2018-11-23 03:35:33","price":21.7974,"volume":1,"bid":21.7878,"ask":21.7974}
{"timestamp":"2018-11-23 03:35:42","price":21.7326,"volume":33,"bid":21.7222,"ask":21.7326}
{"timestamp":"2018-11-23 03:37:35","price":21.7801,"volume":17,"bid":21.7801,"ask":21.7898}
{"timestamp":"2018-11-23 03:40:12","price":21.6843,"volume":1,"bid":21.6744,"ask":21.6843}
{"timestamp":"2018-11-23 03:40:37","price":21.7614,"volume":26,"bid":21.7514,"ask":21.7707}
{"timestamp":"2018-11-23 03:40:57","price":21.8357,"volume":1,"bid":21.8261,"ask":21.8447}
{"timestamp":"2018-11-23 03:41:19","price":21.7566,"volume":820,"bid":21.7566,"ask":21.7663}
{"timestamp":"2018-11-23 03:46:42","price":21.8334,"volume":20,"bid":21.8235,"ask":21.8334}
{"timestamp":"2018-11-23 03:47:02","price":21.7459,"volume":10,"bid":21.7368,"ask":21.7459}
{"timestamp":"2018-11-23 03:48:15","price":21.8208,"volume":7,"bid":21.8111,"ask":21.8208}
{"timestamp":"2018-11-23 03:50:37","price":21.7545,"volume":1,"bid":21.7545,"ask":21.7646}
{"timestamp":"2018-11-23 03:53:13","price":21.7322,"volume":1968,"bid":21.7217,"ask":21.7423}
{"timestamp":"2018-11-23 03:54:00","price":21.7576,"volume":17,"bid":21.7468,"ask":21.7576}
{"timestamp":"2018-11-23 03:55:56","price":21.8239,"volume":179,"bid":21.8139,"ask":21.8331}
{"timestamp":"2018-11-23 03:57:01","price":21.7613,"volume":384,"bid":21.7508,"ask":21.7711}
{"timestamp":"2018-11-23 03:58:08","price":21.7791,"volume":1,"bid":21.7791,"ask":21.789}
{"timestamp":"2018-11-23 04:00:37","price":21.7101,"volume":5,"bid":21.6995,"ask":21.7101}
{"timestamp":"2018-11-23 04:00:45","price":21.6973,"volume":1,"bid":21.6868,"ask":21.6973}
{"timestamp":"2018-11-23 04:01:25","price":21.7069,"volume":7,"bid":21.6968,"ask":21.7169}
{"timestamp":"2018-11-23 04:02:04","price":21.6477,"volume":1,"bid":21.6387,"ask":21.658}
{"timestamp":"2018-11-23 04:02:18","price":21.6964,"volume":40,"bid":21.6864,"ask":21.6964}
{"timestamp":"2018-11-23 04:03:05","price":21.7569,"volume":5,"bid":21.7472,"ask":21.7664}
{"timestamp":"2018-11-23 04:03:45","price":21.8037,"volume":7,"bid":21.7939,"ask":21.8133}
{"timestamp":"2018-11-23 04:04:14","price":21.7855,"volume":36,"bid":21.775,"ask":21.7953}
{"timestamp":"2018-11-23 04:05:05","price":21.754,"volume":335,"bid":21.7447,"ask":21.7645}
{"timestamp":"2018-11-23 04:05:14","price":21.7887,"volume":49,"bid":21.779,"ask":21.7887}
{"timestamp":"2018-11-23 04:05:17","price":21.8109,"volume":17,"bid":21.8007,"ask":21.8209}
{"timestamp":"2018-11-23 04:05:46","price":21.7537,"volume":294,"bid":21.7431,"ask":21.7648}
{"timestamp":"2018-11-23 04:06:30","price":21.7974,"volume":7,"bid":21.7874,"ask":21.8081}
{"timestamp":"2018-11-23 04:07:51","price":21.8038,"volume":6,"bid":21.7941,"ask":21.813}
{"timestamp":"2018-11-23 04:08:42","price":21.7906,"volume":56,"bid":21.7906,"ask":21.8008}
{"timestamp":"2018-11-23 04:10:36","price":21.8208,"volume":7,"bid":21.8208,"ask":21.8315}
{"timestamp":"2018-11-23 04:11:32","price":21.7164,"volume":13,"bid":21.7067,"ask":21.7164}
{"timestamp":"2018-11-23 04:14:44","price":21.8218,"volume":1,"bid":21.8111,"ask":21.8321}
{"timestamp":"2018-11-23 04:15:11","price":21.7949,"volume":8,"bid":21.7841,"ask":21.8049}
{"timestamp":"2018-11-23 04:16:08","price":21.7217,"volume":1,"bid":21.7117,"ask":21.7312}
{"timestamp":"2018-11-23 04:17:41","price":21.7516,"volume":2,"bid":21.7416,"ask":21.7609}
{"timestamp":"2018-11-23 04:18:41","price":21.8038,"volume":263,"bid":21.7936,"ask":21.8137}
{"timestamp":"2018-11-23 04:20:04","price":21.7354,"volume":4,"bid":21.7255,"ask":21.7464}
{"timestamp":"2018-11-23 04:21:19","price":21.6812,"volume":33,"bid":21.6713,"ask":21.6912}
{"timestamp":"2018-11-23 04:21:29","price":21.7077,"volume":230,"bid":21.6975,"ask":21.7077}
{"timestamp":"2018-11-23 04:21:41","price":21.6857,"volume":99,"bid":21.6764,"ask":21.6953}
{"timestamp":"2018-11-23 04:22:16","price":21.7739,"volume":7,"bid":21.764,"ask":21.7739}
{"timestamp":"2018-11-23 04:22:20","price":21.7322,"volume":203,"bid":21.7223,"ask":21.7428}
{"timestamp":"2018-11-23 04:22:31","price":21.7125,"volume":567,"bid":21.7022,"ask":21.7225}
{"timestamp":"2018-11-23 04:22:33","price":21.7403,"volume":17,"bid":21.7303,"ask":21.7492}
{"timestamp":"2018-11-23 04:22:33","price":21.6433,"volume":1476,"bid":21.6337,"ask":21.6524}
{"timestamp":"2018-11-23 04:22:34","price":21.726,"volume":1,"bid":21.7158,"ask":21.726}
{"timestamp":"2018-11-23 04:23:04","price":21.7369,"volume":36,"bid":21.7369,"ask":21.7468}
{"timestamp":"2018-11-23 04:24:05","price":21.649,"volume":106,"bid":21.6389,"ask":21.6592}
{"timestamp":"2018-11-23 04:26:08","price":21.6186,"volume":4,"bid":21.6089,"ask":21.6186}
{"timestamp":"2018-11-23 04:26:18","price":21.6359,"volume":4,"bid":21.6269,"ask":21.6359}
{"timestamp":"2018-11-23 04:26:52","price":21.5884,"volume":1,"bid":21.5783,"ask":21.5994}
{"timestamp":"2018-11-23 04:27:06","price":21.7284,"volume":5,"bid":21.7178,"ask":21.7284}
{"timestamp":"2018-11-23 04:27:14","price":21.6603,"volume":335,"bid":21.65,"ask":21.6603}
{"timestamp":"2018-11-23 04:27:26","price":21.6763,"volume":7,"bid":21.6666,"ask":21.686}
{"timestamp":"2018-11-23 04:28:02","price":21.6245,"volume":1,"bid":21.6141,"ask":21.6342}
{"timestamp":"2018-11-23 04:28:44","price":21.7188,"volume":1,"bid":21.708,"ask":21.7287}
{"timestamp":"2018-11-23 04:30:02","price":21.5832,"volume":1,"bid":21.5732,"ask":21.5929}
{"timestamp":"2018-11-23 04:30:34","price":21.6351,"volume":1,"bid":21.6256,"ask":21.6444}
{"timestamp":"2018-11-23 04:30:56","price":21.764,"volume":200,"bid":21.7534,"ask":21.7745}
{"timestamp":"2018-11-23 04:32:06","price":21.6799,"volume":36,"bid":21.6694,"ask":21.6899}
{"timestamp":"2018-11-23 04:32:13","price":21.645,"volume":7,"bid":21.635,"ask":21.6551}
{"timestamp":"2018-11-23 04:32:20","price":21.7273,"volume":1,"bid":21.7173,"ask":21.7372}
{"timestamp":"2018-11-23 04:34:27","price":21.7146,"volume":1,"bid":21.7043,"ask":21.7244}
{"timestamp":"2018-11-23 04:35:12","price":21.6461,"volume":1,"bid":21.6363,"ask":21.656}
{"timestamp":"2018-11-23 04:37:00","price":21.6323,"volume":8,"bid":21.6222,"ask":21.6418}
{"timestamp":"2018-11-23 04:37:04","price":21.7625,"volume":1,"bid":21.753,"ask":21.7723}
{"timestamp":"2018-11-23 04:39:49","price":21.6586,"volume":1,"bid":21.6491,"ask":21.6683}
{"timestamp":"2018-11-23 04:40:03","price":21.7138,"volume":1,"bid":21.7138,"ask":21.7238}
{"timestamp":"2018-11-23 04:40:13","price":21.6016,"volume":328,"bid":21.5911,"ask":21.6016}
{"timestamp":"2018-11-23 04:40:19","price":21.6967,"volume":19,"bid":21.6867,"ask":21.7064}
{"timestamp":"2018-11-23 04:41:16","price":21.6339,"volume":650,"bid":21.6234,"ask":21.6443}
{"timestamp":"2018-11-23 04:41:16","price":21.636,"volume":298,"bid":21.6254,"ask":21.636}
{"timestamp":"2018-11-23 04:42:22","price":21.7314,"volume":656,"bid":21.7314,"ask":21.7409}
{"timestamp":"2018-11-23 04:43:57","price":21.7034,"volume":120,"bid":21.6924,"ask":21.7034}
{"timestamp":"2018-11-23 04:43:57","price":21.7578,"volume":1,"bid":21.7578,"ask":21.7675}
{"timestamp":"2018-11-23 04:46:41","price":21.6823,"volume":1297,"bid":21.6715,"ask":21.6823}
{"timestamp":"2018-11-23 04:47:46","price":21.6089,"volume":1,"bid":21.5985,"ask":21.6191}
{"timestamp":"2018-11-23 04:48:17","price":21.694,"volume":8,"bid":21.6832,"ask":21.694}
{"timestamp":"2018-11-23 04:50:01","price":21.6937,"volume":367,"bid":21.6832,"ask":21.7032}
{"timestamp":"2018-11-23 04:50:25","price":21.7552,"volume":72,"bid":21.7457,"ask":21.7552}
{"timestamp":"2018-11-23 04:51:57","price":21.7964,"volume":2,"bid":21.7865,"ask":21.7964}
{"timestamp":"2018-11-23 04:53:46","price":21.7358,"volume":229,"bid":21.7358,"ask":21.7468}
{"timestamp":"2018-11-23 04:53:46","price":21.758,"volume":25,"bid":21.7473,"ask":21.758}
{"timestamp":"2018-11-23 04:55:12","price":21.7792,"volume":4,"bid":21.7685,"ask":21.7792}
{"timestamp":"2018-11-23 04:55:20","price":21.7805,"volume":38,"bid":21.7708,"ask":21.7805}
{"timestamp":"2018-11-23 05:00:12","price":21.7328,"volume":926,"bid":21.7227,"ask":21.7435}
{"timestamp":"2018-11-23 05:01:57","price":21.7764,"volume":321,"bid":21.7663,"ask":21.786}
{"timestamp":"2018-11-23 05:02:27","price":21.7468,"volume":1,"bid":21.7378,"ask":21.7468}
{"timestamp":"2018-11-23 05:05:54","price":21.8417,"volume":1,"bid":21.8313,"ask":21.8513}
{"timestamp":"2018-11-23 05:10:25","price":21.7056,"volume":29,"bid":21.6958,"ask":21.7164}
{"timestamp":"2018-11-23 05:11:57","price":21.7707,"volume":3,"bid":21.7707,"ask":21.7808}
{"timestamp":"2018-11-23 05:12:25","price":21.7548,"volume":8,"bid":21.7548,"ask":21.7651}
{"timestamp":"2018-11-23 05:16:23","price":21.8371,"volume":179,"bid":21.8274,"ask":21.8371}
{"timestamp":"2018-11-23 05:16:25","price":21.8492,"volume":5,"bid":21.8384,"ask":21.8492}
{"timestamp":"2018-11-23 05:21:55","price":21.8177,"volume":62,"bid":21.8079,"ask":21.8284}
{"timestamp":"2018-11-23 05:23:27","price":21.761,"volume":26,"bid":21.761,"ask":21.7714}
{"timestamp":"2018-11-23 05:25:33","price":21.7428,"volume":14,"bid":21.7324,"ask":21.7428}
{"timestamp":"2018-11-23 05:25:35","price":21.7736,"volume":328,"bid":21.7638,"ask":21.7736}
{"timestamp":"2018-11-23 05:27:06","price":21.7748,"volume":82,"bid":21.7646,"ask":21.7848}
{"timestamp":"2018-11-23 05:28:19","price":21.7046,"volume":7,"bid":21.6946,"ask":21.7046}
{"timestamp":"2018-11-23 05:28:19","price":21.775,"volume":2,"bid":21.775,"ask":21.7847}
{"timestamp":"2018-11-23 05:30:28","price":21.7332,"volume":1,"bid":21.7232,"ask":21.7427}
{"timestamp":"2018-11-23 05:30:46","price":21.7652,"volume":820,"bid":21.7652,"ask":21.7747}
{"timestamp":"2018-11-23 05:31:06","price":21.7247,"volume":5,"bid":21.7145,"ask":21.7342}
{"timestamp":"2018-11-23 05:31:12","price":21.7729,"volume":18,"bid":21.763,"ask":21.7824}
{"timestamp":"2018-11-23 05:32:06","price":21.7981,"volume":43,"bid":21.7981,"ask":21.808}
{"timestamp":"2018-11-23 05:32:19","price":21.7538,"volume":21,"bid":21.7434,"ask":21.7538}
{"timestamp":"2018-11-23 05:35:01","price":21.809,"volume":1,"bid":21.7991,"ask":21.8194}
{"timestamp":"2018-11-23 05:36:00","price":21.8194,"volume":33,"bid":21.8095,"ask":21.8299}
{"timestamp":"2018-11-23 05:36:59","price":21.7839,"volume":1,"bid":21.7736,"ask":21.7839}
{"timestamp":"2018-11-23 05:40:08","price":21.8053,"volume":34,"bid":21.8053,"ask":21.8155}
{"timestamp":"2018-11-23 05:44:09","price":21.8332,"volume":7,"bid":21.8237,"ask":21.8437}
{"timestamp":"2018-11-23 05:47:24","price":21.8066,"volume":4,"bid":21.8066,"ask":21.817}
{"timestamp":"2018-11-23 05:49:13","price":21.7594,"volume":1,"bid":21.7594,"ask":21.7696}
{"timestamp":"2018-11-23 05:49:19","price":21.7268,"volume":25,"bid":21.7165,"ask":21.7369}
{"timestamp":"2018-11-23 05:49:57","price":21.7382,"volume":29,"bid":21.7281,"ask":21.7478}
{"timestamp":"2018-11-23 05:50:22","price":21.794,"volume":230,"bid":21.7838,"ask":21.794}
{"timestamp":"2018-11-23 05:51:57","price":21.7689,"volume":9,"bid":21.7593,"ask":21.7689}
{"timestamp":"2018-11-23 05:51:57","price":21.7258,"volume":50,"bid":21.7161,"ask":21.7258}
{"timestamp":"2018-11-23 05:52:46","price":21.818,"volume":23,"bid":21.8089,"ask":21.828}
{"timestamp":"2018-11-23 05:53:37","price":21.7403,"volume":6,"bid":21.7302,"ask":21.7403}
{"timestamp":"2018-11-23 05:58:09","price":21.693,"volume":2,"bid":21.6828,"ask":21.7028}
{"timestamp":"2018-11-23 05:59:09","price":21.6873,"volume":1,"bid":21.6771,"ask":21.6968}
{"timestamp":"2018-11-23 06:00:03","price":21.7462,"volume":14,"bid":21.7364,"ask":21.7556}
{"timestamp":"2018-11-23 06:02:27","price":21.7283,"volume":328,"bid":21.7179,"ask":21.7379}
{"timestamp":"2018-11-23 06:04:38","price":21.7314,"volume":7,"bid":21.7314,"ask":21.7415}
{"timestamp":"2018-11-23 06:04:55","price":21.7922,"volume":2,"bid":21.782,"ask":21.8012}
{"timestamp":"2018-11-23 06:06:20","price":21.7825,"volume":9,"bid":21.7726,"ask":21.7825}
{"timestamp":"2018-11-23 06:10:49","price":21.7468,"volume":1,"bid":21.7363,"ask":21.7468}
{"timestamp":"2018-11-23 06:12:54","price":21.7831,"volume":14,"bid":21.7726,"ask":21.7831}
{"timestamp":"2018-11-23 06:13:49","price":21.7333,"volume":1290,"bid":21.7333,"ask":21.7434}
{"timestamp":"2018-11-23 06:14:13","price":21.7527,"volume":11,"bid":21.7422,"ask":21.7627}
{"timestamp":"2018-11-23 06:14:35","price":21.6771,"volume":5,"bid":21.6674,"ask":21.6771}
{"timestamp":"2018-11-23 06:15:21","price":21.6264,"volume":328,"bid":21.6156,"ask":21.6367}
{"timestamp":"2018-11-23 06:15:58","price":21.6931,"volume":1,"bid":21.683,"ask":21.6931}
{"timestamp":"2018-11-23 06:18:14","price":21.7512,"volume":12,"bid":21.7408,"ask":21.7512}
{"timestamp":"2018-11-23 06:18:45","price":21.7337,"volume":14,"bid":21.7239,"ask":21.7434}
{"timestamp":"2018-11-23 06:19:19","price":21.6724,"volume":9,"bid":21.6638,"ask":21.6724}
{"timestamp":"2018-11-23 06:20:38","price":21.7162,"volume":1,"bid":21.7062,"ask":21.7162}
{"timestamp":"2018-11-23 06:22:21","price":21.7471,"volume":7,"bid":21.7374,"ask":21.7571}
{"timestamp":"2018-11-23 06:25:00","price":21.7265,"volume":7,"bid":21.7167,"ask":21.7362}
{"timestamp":"2018-11-23 06:25:56","price":21.722,"volume":19,"bid":21.7126,"ask":21.7326}
{"timestamp":"2018-11-23 06:31:23","price":21.7336,"volume":93,"bid":21.7234,"ask":21.7336}
{"timestamp":"2018-11-23 06:32:13","price":21.6703,"volume":1,"bid":21.6599,"ask":21.6797}
{"timestamp":"2018-11-23 06:44:33","price":21.7367,"volume":125,"bid":21.7272,"ask":21.7367}
{"timestamp":"2018-11-23 06:48:44","price":21.7981,"volume":1,"bid":21.7877,"ask":21.8089}
{"timestamp":"2018-11-23 06:49:08","price":21.742,"volume":4,"bid":21.742,"ask":21.7519}
{"timestamp":"2018-11-23 06:49:40","price":21.8127,"volume":31,"bid":21.8027,"ask":21.8229}
{"timestamp":"2018-11-23 06:49:41","price":21.7643,"volume":1,"bid":21.754,"ask":21.7643}
{"timestamp":"2018-11-23 06:51:04","price":21.7287,"volume":1,"bid":21.7183,"ask":21.7388}
{"timestamp":"2018-11-23 06:53:30","price":21.7302,"volume":71,"bid":21.7197,"ask":21.7401}
{"timestamp":"2018-11-23 06:59:50","price":21.7391,"volume":19,"bid":21.7291,"ask":21.7391}
{"timestamp":"2018-11-23 07:03:28","price":21.7269,"volume":7,"bid":21.7175,"ask":21.7364}
{"timestamp":"2018-11-23 07:05:07","price":21.7698,"volume":14,"bid":21.7603,"ask":21.7792}
{"timestamp":"2018-11-23 07:09:09","price":21.6825,"volume":1,"bid":21.6721,"ask":21.6923}
{"timestamp":"2018-11-23 07:14:18","price":21.7048,"volume":1,"bid":21.7048,"ask":21.7156}
{"timestamp":"2018-11-23 07:16:12","price":21.7343,"volume":1,"bid":21.7246,"ask":21.7438}
{"timestamp":"2018-11-23 07:16:22","price":21.6332,"volume":4,"bid":21.6232,"ask":21.6427}
{"timestamp":"2018-11-23 07:20:12","price":21.6564,"volume":71,"bid":21.6473,"ask":21.6564}
{"timestamp":"2018-11-23 07:23:05","price":21.6186,"volume":1,"bid":21.6077,"ask":21.6291}
{"timestamp":"2018-11-23 07:25:29","price":21.7081,"volume":1,"bid":21.6988,"ask":21.7081}
{"timestamp":"2018-11-23 07:30:19","price":21.6678,"volume":32,"bid":21.6575,"ask":21.6678}
{"timestamp":"2018-11-23 07:31:26","price":21.6678,"volume":1,"bid":21.6678,"ask":21.6773}
{"timestamp":"2018-11-23 07:32:34","price":21.6447,"volume":196,"bid":21.6344,"ask":21.6447}
{"timestamp":"2018-11-23 07:34:23","price":21.6027,"volume":24,"bid":21.5925,"ask":21.6123}
{"timestamp":"2018-11-23 07:36:47","price":21.6763,"volume":213,"bid":21.6763,"ask":21.6866}
{"timestamp":"2018-11-23 07:41:31","price":21.692,"volume":15,"bid":21.6817,"ask":21.7015}
{"timestamp":"2018-11-23 07:42:20","price":21.672,"volume":6,"bid":21.6626,"ask":21.6817}
{"timestamp":"2018-11-23 07:51:26","price":21.6966,"volume":2,"bid":21.6865,"ask":21.7062}
{"timestamp":"2018-11-23 07:51:29","price":21.7224,"volume":215,"bid":21.7131,"ask":21.7331}
{"timestamp":"2018-11-23 07:51:51","price":21.7073,"volume":1,"bid":21.7073,"ask":21.7174}
{"timestamp":"2018-11-23 07:52:49","price":21.7326,"volume":39,"bid":21.7222,"ask":21.7326}
{"timestamp":"2018-11-23 07:52:50","price":21.712,"volume":13,"bid":21.7017,"ask":21.7221}
{"timestamp":"2018-11-23 07:53:05","price":21.779,"volume":132,"bid":21.7683,"ask":21.7887}
{"timestamp":"2018-11-23 07:54:41","price":21.7743,"volume":182,"bid":21.765,"ask":21.7843}
{"timestamp":"2018-11-23 07:54:43","price":21.6736,"volume":11,"bid":21.6637,"ask":21.6736}
{"timestamp":"2018-11-23 07:54:52","price":21.7065,"volume":275,"bid":21.6972,"ask":21.7164}
{"timestamp":"2018-11-23 07:54:56","price":21.7654,"volume":1,"bid":21.7654,"ask":21.7755}
{"timestamp":"2018-11-23 07:55:02","price":21.7753,"volume":1,"bid":21.7644,"ask":21.7856}
{"timestamp":"2018-11-23 07:55:11","price":21.7059,"volume":1,"bid":21.6958,"ask":21.7157}
{"timestamp":"2018-11-23 07:56:58","price":21.813,"volume":25,"bid":21.8022,"ask":21.8234}
{"timestamp":"2018-11-23 07:57:08","price":21.7065,"volume":2,"bid":21.7065,"ask":21.7166}
{"timestamp":"2018-11-23 07:58:23","price":21.7444,"volume":5,"bid":21.7342,"ask":21.7542}
{"timestamp":"2018-11-23 08:00:22","price":21.7345,"volume":1,"bid":21.7241,"ask":21.7446}
{"timestamp":"2018-11-23 08:02:49","price":21.7235,"volume":1,"bid":21.7131,"ask":21.7336}
{"timestamp":"2018-11-23 08:03:47","price":21.7149,"volume":4,"bid":21.7049,"ask":21.7247}
{"timestamp":"2018-11-23 08:04:17","price":21.8012,"volume":1,"bid":21.7914,"ask":21.8012}
{"timestamp":"2018-11-23 08:04:19","price":21.7559,"volume":1,"bid":21.7462,"ask":21.7559}
{"timestamp":"2018-11-23 08:06:19","price":21.763,"volume":1,"bid":21.7528,"ask":21.7729}
{"timestamp":"2018-11-23 08:06:53","price":21.7466,"volume":14,"bid":21.7466,"ask":21.7567}
{"timestamp":"2018-11-23 08:06:55","price":21.7226,"volume":17,"bid":21.7129,"ask":21.7327}
{"timestamp":"2018-11-23 08:06:59","price":21.7209,"volume":1,"bid":21.7116,"ask":21.731}
{"timestamp":"2018-11-23 08:07:08","price":21.6997,"volume":1,"bid":21.6896,"ask":21.7093}
{"timestamp":"2018-11-23 08:07:31","price":21.718,"volume":2,"bid":21.718,"ask":21.7282}
{"timestamp":"2018-11-23 08:09:04","price":21.7095,"volume":1,"bid":21.6982,"ask":21.7197}
{"timestamp":"2018-11-23 08:11:39","price":21.7111,"volume":52,"bid":21.7018,"ask":21.7216}
{"timestamp":"2018-11-23 08:13:26","price":21.7662,"volume":134,"bid":21.7558,"ask":21.7766}
{"timestamp":"2018-11-23 08:14:55","price":21.7075,"volume":1,"bid":21.6975,"ask":21.7168}
{"timestamp":"2018-11-23 08:17:48","price":21.7511,"volume":220,"bid":21.7405,"ask":21.7603}
{"timestamp":"2018-11-23 08:20:16","price":21.7576,"volume":8,"bid":21.7576,"ask":21.7676}
{"timestamp":"2018-11-23 08:21:56","price":21.7037,"volume":139,"bid":21.6939,"ask":21.7135}
{"timestamp":"2018-11-23 08:25:52","price":21.7136,"volume":722,"bid":21.7027,"ask":21.7136}
{"timestamp":"2018-11-23 08:26:24","price":21.6827,"volume":315,"bid":21.6722,"ask":21.6827}
{"timestamp":"2018-11-23 08:27:46","price":21.6475,"volume":2,"bid":21.6475,"ask":21.6564}
{"timestamp":"2018-11-23 08:29:47","price":21.7396,"volume":1,"bid":21.7295,"ask":21.7497}
{"timestamp":"2018-11-23 08:35:55","price":21.678,"volume":30,"bid":21.6673,"ask":21.678}
{"timestamp":"2018-11-23 08:36:23","price":21.7444,"volume":82,"bid":21.7336,"ask":21.7444}
{"timestamp":"2018-11-23 08:39:21","price":21.7087,"volume":1,"bid":21.6992,"ask":21.7186}
{"timestamp":"2018-11-23 08:42:09","price":21.7574,"volume":1,"bid":21.7476,"ask":21.7574}
{"timestamp":"2018-11-23 08:42:35","price":21.656,"volume":1,"bid":21.6454,"ask":21.6663}
{"timestamp":"2018-11-23 08:45:19","price":21.6941,"volume":3,"bid":21.6849,"ask":21.7051}
{"timestamp":"2018-11-23 08:45:45","price":21.7531,"volume":323,"bid":21.7437,"ask":21.7531}
{"timestamp":"2018-11-23 08:46:56","price":21.6758,"volume":1,"bid":21.6662,"ask":21.6858}
{"timestamp":"2018-11-23 08:47:03","price":21.7431,"volume":1,"bid":21.7334,"ask":21.754}
{"timestamp":"2018-11-23 08:47:52","price":21.6658,"volume":249,"bid":21.6658,"ask":21.6758}
{"timestamp":"2018-11-23 08:48:08","price":21.7089,"volume":1,"bid":21.6978,"ask":21.7191}
{"timestamp":"2018-11-23 08:48:33","price":21.7139,"volume":1,"bid":21.7044,"ask":21.724}
{"timestamp":"2018-11-23 08:49:26","price":21.705,"volume":49,"bid":21.6945,"ask":21.705}
{"timestamp":"2018-11-23 08:53:34","price":21.6709,"volume":166,"bid":21.6604,"ask":21.6709}
{"timestamp":"2018-11-23 08:56:41","price":21.6254,"volume":571,"bid":21.6155,"ask":21.6348}
{"timestamp":"2018-11-23 08:57:50","price":21.6939,"volume":78,"bid":21.6841,"ask":21.7032}
{"timestamp":"2018-11-23 09:00:06","price":21.7235,"volume":14,"bid":21.7139,"ask":21.7235}
{"timestamp":"2018-11-23 09:02:05","price":21.7422,"volume":1,"bid":21.7422,"ask":21.7516}
{"timestamp":"2018-11-23 09:02:21","price":21.7418,"volume":2266,"bid":21.7321,"ask":21.7418}
{"timestamp":"2018-11-23 09:05:22","price":21.7104,"volume":601,"bid":21.7104,"ask":21.7203}
{"timestamp":"2018-11-23 09:11:17","price":21.603,"volume":656,"bid":21.603,"ask":21.6127}
{"timestamp":"2018-11-23 09:12:56","price":21.67,"volume":6,"bid":21.67,"ask":21.6804}
{"timestamp":"2018-11-23 09:13:53","price":21.7283,"volume":1,"bid":21.7175,"ask":21.7381}
{"timestamp":"2018-11-23 09:13:59","price":21.7373,"volume":7,"bid":21.7275,"ask":21.7478}
{"timestamp":"2018-11-23 09:14:05","price":21.748,"volume":47,"bid":21.7386,"ask":21.748}
{"timestamp":"2018-11-23 09:14:06","price":21.7003,"volume":1,"bid":21.6897,"ask":21.7103}
{"timestamp":"2018-11-23 09:15:46","price":21.7793,"volume":656,"bid":21.7793,"ask":21.7892}
{"timestamp":"2018-11-23 09:15:58","price":21.7367,"volume":1,"bid":21.7268,"ask":21.7464}
{"timestamp":"2018-11-23 09:16:35","price":21.7853,"volume":188,"bid":21.7853,"ask":21.7953}
{"timestamp":"2018-11-23 09:16:40","price":21.7962,"volume":1,"bid":21.786,"ask":21.7962}
{"timestamp":"2018-11-23 09:17:39","price":21.7317,"volume":10,"bid":21.7213,"ask":21.7415}
{"timestamp":"2018-11-23 09:20:25","price":21.7484,"volume":66,"bid":21.7484,"ask":21.7585}
{"timestamp":"2018-11-23 09:22:15","price":21.7458,"volume":7,"bid":21.736,"ask":21.7458}
{"timestamp":"2018-11-23 09:22:25","price":21.7828,"volume":93,"bid":21.7722,"ask":21.7933}
{"timestamp":"2018-11-23 09:23:04","price":21.7494,"volume":656,"bid":21.7494,"ask":21.7596}
{"timestamp":"2018-11-23 09:26:00","price":21.7405,"volume":1,"bid":21.7301,"ask":21.7505}
{"timestamp":"2018-11-23 09:26:58","price":21.8032,"volume":1,"bid":21.7932,"ask":21.8131}
{"timestamp":"2018-11-23 09:27:01","price":21.7765,"volume":4,"bid":21.7665,"ask":21.7765}
{"timestamp":"2018-11-23 09:28:01","price":21.8151,"volume":1,"bid":21.8151,"ask":21.8253}
{"timestamp":"2018-11-23 09:30:26","price":21.8293,"volume":30,"bid":21.8188,"ask":21.8391}
{"timestamp":"2018-11-23 09:31:48","price":21.7771,"volume":404,"bid":21.7667,"ask":21.7874}
{"timestamp":"2018-11-23 09:31:52","price":21.7938,"volume":181,"bid":21.7938,"ask":21.8036}
{"timestamp":"2018-11-23 09:32:32","price":21.7828,"volume":1,"bid":21.7731,"ask":21.7828}
{"timestamp":"2018-11-23 09:32:57","price":21.7907,"volume":328,"bid":21.781,"ask":21.7907}
{"timestamp":"2018-11-23 09:36:26","price":21.7426,"volume":328,"bid":21.733,"ask":21.7531}
{"timestamp":"2018-11-23 09:36:31","price":21.7879,"volume":1,"bid":21.7767,"ask":21.7979}
{"timestamp":"2018-11-23 09:37:48","price":21.8898,"volume":6,"bid":21.88,"ask":21.8898}
{"timestamp":"2018-11-23 09:38:26","price":21.8158,"volume":68,"bid":21.8059,"ask":21.826}
{"timestamp":"2018-11-23 09:39:02","price":21.8284,"volume":8,"bid":21.8184,"ask":21.8386}
{"timestamp":"2018-11-23 09:40:11","price":21.8377,"volume":322,"bid":21.8377,"ask":21.8469}
{"timestamp":"2018-11-23 09:40:59","price":21.7613,"volume":666,"bid":21.7613,"ask":21.7708}
{"timestamp":"2018-11-23 09:41:27","price":21.8469,"volume":11,"bid":21.8469,"ask":21.8568}
{"timestamp":"2018-11-23 09:45:41","price":21.8498,"volume":926,"bid":21.84,"ask":21.8595}
{"timestamp":"2018-11-23 09:45:43","price":21.8743,"volume":16,"bid":21.864,"ask":21.8743}
{"timestamp":"2018-11-23 09:47:55","price":21.8698,"volume":2,"bid":21.8594,"ask":21.8698}
{"timestamp":"2018-11-23 09:48:32","price":21.8786,"volume":7,"bid":21.869,"ask":21.8896}
{"timestamp":"2018-11-23 09:49:20","price":21.922,"volume":2,"bid":21.9116,"ask":21.932}
{"timestamp":"2018-11-23 09:49:55","price":21.8976,"volume":229,"bid":21.8875,"ask":21.8976}
{"timestamp":"2018-11-23 09:50:03","price":21.8935,"volume":3,"bid":21.8836,"ask":21.8935}
{"timestamp":"2018-11-23 09:50:21","price":21.872,"volume":324,"bid":21.872,"ask":21.8829}
{"timestamp":"2018-11-23 09:50:59","price":21.7995,"volume":1,"bid":21.789,"ask":21.8092}
{"timestamp":"2018-11-23 09:55:32","price":21.8206,"volume":13,"bid":21.8106,"ask":21.83}
{"timestamp":"2018-11-23 09:55:47","price":21.7766,"volume":746,"bid":21.7663,"ask":21.7868}
{"timestamp":"2018-11-23 09:57:55","price":21.8061,"volume":30,"bid":21.7956,"ask":21.8162}
{"timestamp":"2018-11-23 09:59:55","price":21.8067,"volume":3,"bid":21.7965,"ask":21.8162}
{"timestamp":"2018-11-23 10:00:54","price":21.89,"volume":39,"bid":21.8796,"ask":21.89}
{"timestamp":"2018-11-23 10:02:09","price":21.8038,"volume":88,"bid":21.7936,"ask":21.8133}
{"timestamp":"2018-11-23 10:03:26","price":21.8068,"volume":656,"bid":21.7972,"ask":21.8164}
{"timestamp":"2018-11-23 10:04:31","price":21.9264,"volume":3,"bid":21.9163,"ask":21.9264}
{"timestamp":"2018-11-23 10:04:49","price":21.8525,"volume":99,"bid":21.8431,"ask":21.8525}
{"timestamp":"2018-11-23 10:06:30","price":21.8326,"volume":1,"bid":21.8224,"ask":21.8326}
{"timestamp":"2018-11-23 10:08:05","price":21.8635,"volume":10,"bid":21.8538,"ask":21.8635}
{"timestamp":"2018-11-23 10:08:12","price":21.8389,"volume":10,"bid":21.8292,"ask":21.8389}
{"timestamp":"2018-11-23 10:08:57","price":21.815,"volume":198,"bid":21.8042,"ask":21.8255}
{"timestamp":"2018-11-23 10:10:58","price":21.8618,"volume":3,"bid":21.8522,"ask":21.8721}
{"timestamp":"2018-11-23 10:14:12","price":21.871,"volume":7,"bid":21.8609,"ask":21.88}
{"timestamp":"2018-11-23 10:15:53","price":21.833,"volume":10,"bid":21.8233,"ask":21.833}
{"timestamp":"2018-11-23 10:16:02","price":21.8144,"volume":77,"bid":21.8048,"ask":21.8235}
{"timestamp":"2018-11-23 10:16:39","price":21.8001,"volume":1,"bid":21.8001,"ask":21.8104}
{"timestamp":"2018-11-23 10:17:34","price":21.77,"volume":1,"bid":21.7595,"ask":21.7797}
{"timestamp":"2018-11-23 10:17:56","price":21.7674,"volume":29,"bid":21.7674,"ask":21.7773}
{"timestamp":"2018-11-23 10:19:12","price":21.8264,"volume":161,"bid":21.8164,"ask":21.8264}
{"timestamp":"2018-11-23 10:19:38","price":21.8191,"volume":3,"bid":21.8191,"ask":21.8293}
{"timestamp":"2018-11-23 10:19:41","price":21.756,"volume":3,"bid":21.7459,"ask":21.7668}
{"timestamp":"2018-11-23 10:19:56","price":21.8466,"volume":3,"bid":21.8363,"ask":21.8466}
{"timestamp":"2018-11-23 10:19:59","price":21.8179,"volume":111,"bid":21.808,"ask":21.8179}
{"timestamp":"2018-11-23 10:19:59","price":21.7832,"volume":351,"bid":21.7737,"ask":21.7933}
{"timestamp":"2018-11-23 10:20:04","price":21.7652,"volume":15,"bid":21.7546,"ask":21.7741}
{"timestamp":"2018-11-23 10:21:18","price":21.7552,"volume":3,"bid":21.7552,"ask":21.7648}
{"timestamp":"2018-11-23 10:21:31","price":21.7792,"volume":77,"bid":21.77,"ask":21.7792}
{"timestamp":"2018-11-23 10:22:23","price":21.7933,"volume":3,"bid":21.7832,"ask":21.8032}
{"timestamp":"2018-11-23 10:23:07","price":21.7832,"volume":1,"bid":21.7739,"ask":21.7832}
{"timestamp":"2018-11-23 10:25:10","price":21.7623,"volume":1,"bid":21.7521,"ask":21.7724}
{"timestamp":"2018-11-23 10:25:43","price":21.7832,"volume":54,"bid":21.7738,"ask":21.7928}
{"timestamp":"2018-11-23 10:26:28","price":21.8121,"volume":1,"bid":21.8024,"ask":21.8216}
{"timestamp":"2018-11-23 10:26:33","price":21.816,"volume":3,"bid":21.806,"ask":21.816}
{"timestamp":"2018-11-23 10:26:57","price":21.8696,"volume":7,"bid":21.8595,"ask":21.8793}
{"timestamp":"2018-11-23 10:26:58","price":21.8026,"volume":123,"bid":21.7925,"ask":21.8119}
{"timestamp":"2018-11-23 10:28:30","price":21.8538,"volume":7,"bid":21.8538,"ask":21.8633}
{"timestamp":"2018-11-23 10:29:09","price":21.7442,"volume":60,"bid":21.7442,"ask":21.7542}
{"timestamp":"2018-11-23 10:30:35","price":21.829,"volume":615,"bid":21.8195,"ask":21.829}
{"timestamp":"2018-11-23 10:30:37","price":21.8139,"volume":3,"bid":21.8029,"ask":21.8243}
{"timestamp":"2018-11-23 10:33:38","price":21.7873,"volume":3,"bid":21.7777,"ask":21.7972}
{"timestamp":"2018-11-23 10:35:18","price":21.7965,"volume":1,"bid":21.7865,"ask":21.8069}
{"timestamp":"2018-11-23 10:37:16","price":21.8658,"volume":3,"bid":21.8658,"ask":21.8765}
{"timestamp":"2018-11-23 10:37:45","price":21.8132,"volume":173,"bid":21.8038,"ask":21.8237}
{"timestamp":"2018-11-23 10:40:01","price":21.7748,"volume":5,"bid":21.7748,"ask":21.7854}
{"timestamp":"2018-11-23 10:41:24","price":21.7589,"volume":2,"bid":21.7489,"ask":21.7589}
{"timestamp":"2018-11-23 10:42:53","price":21.7551,"volume":2,"bid":21.7454,"ask":21.7645}
{"timestamp":"2018-11-23 10:45:46","price":21.8204,"volume":37,"bid":21.8105,"ask":21.8204}
{"timestamp":"2018-11-23 10:46:29","price":21.8038,"volume":117,"bid":21.7938,"ask":21.8137}
{"timestamp":"2018-11-23 10:46:31","price":21.7948,"volume":1,"bid":21.7846,"ask":21.8036}
{"timestamp":"2018-11-23 10:48:36","price":21.8433,"volume":21,"bid":21.8333,"ask":21.8433}
{"timestamp":"2018-11-23 10:48:37","price":21.8273,"volume":27,"bid":21.8169,"ask":21.8372}
{"timestamp":"2018-11-23 10:49:10","price":21.8127,"volume":3,"bid":21.8127,"ask":21.8227}
{"timestamp":"2018-11-23 10:53:09","price":21.8268,"volume":2,"bid":21.8168,"ask":21.8268}
{"timestamp":"2018-11-23 10:56:53","price":21.8083,"volume":656,"bid":21.7975,"ask":21.8083}
{"timestamp":"2018-11-23 10:58:44","price":21.7711,"volume":1,"bid":21.762,"ask":21.7711}
{"timestamp":"2018-11-23 10:59:38","price":21.7824,"volume":456,"bid":21.7719,"ask":21.7824}
{"timestamp":"2018-11-23 11:03:12","price":21.7253,"volume":3,"bid":21.7253,"ask":21.7358}
{"timestamp":"2018-11-23 11:03:19","price":21.7511,"volume":1,"bid":21.7415,"ask":21.7511}
{"timestamp":"2018-11-23 11:03:49","price":21.7032,"volume":119,"bid":21.694,"ask":21.7128}
{"timestamp":"2018-11-23 11:03:49","price":21.6732,"volume":984,"bid":21.6637,"ask":21.6732}
{"timestamp":"2018-11-23 11:04:18","price":21.7406,"volume":12,"bid":21.7314,"ask":21.7508}
{"timestamp":"2018-11-23 11:04:19","price":21.6978,"volume":490,"bid":21.6874,"ask":21.7075}
{"timestamp":"2018-11-23 11:04:27","price":21.7612,"volume":33,"bid":21.7519,"ask":21.7612}
{"timestamp":"2018-11-23 11:05:03","price":21.7977,"volume":17,"bid":21.7877,"ask":21.7977}
{"timestamp":"2018-11-23 11:06:49","price":21.7651,"volume":2,"bid":21.7545,"ask":21.7651}
{"timestamp":"2018-11-23 11:06:55","price":21.711,"volume":1,"bid":21.7012,"ask":21.7205}
{"timestamp":"2018-11-23 11:10:26","price":21.7794,"volume":29,"bid":21.7689,"ask":21.7898}
{"timestamp":"2018-11-23 11:11:07","price":21.7674,"volume":481,"bid":21.757,"ask":21.7773}
{"timestamp":"2018-11-23 11:12:00","price":21.7907,"volume":9,"bid":21.7907,"ask":21.8009}
{"timestamp":"2018-11-23 11:12:25","price":21.8024,"volume":1,"bid":21.8024,"ask":21.8128}
{"timestamp":"2018-11-23 11:15:02","price":21.7831,"volume":7,"bid":21.7738,"ask":21.7926}
{"timestamp":"2018-11-23 11:15:19","price":21.8415,"volume":1,"bid":21.8309,"ask":21.8505}
{"timestamp":"2018-11-23 11:16:43","price":21.7498,"volume":2,"bid":21.7395,"ask":21.7498}
{"timestamp":"2018-11-23 11:17:09","price":21.6854,"volume":2,"bid":21.6854,"ask":21.6963}
{"timestamp":"2018-11-23 11:17:19","price":21.7311,"volume":1143,"bid":21.7205,"ask":21.7416}
{"timestamp":"2018-11-23 11:17:32","price":21.7489,"volume":1,"bid":21.7385,"ask":21.7489}
{"timestamp":"2018-11-23 11:18:14","price":21.7481,"volume":695,"bid":21.738,"ask":21.7586}
{"timestamp":"2018-11-23 11:18:15","price":21.7431,"volume":54,"bid":21.7327,"ask":21.7534}
{"timestamp":"2018-11-23 11:18:47","price":21.7572,"volume":2,"bid":21.7572,"ask":21.7675}
{"timestamp":"2018-11-23 11:19:05","price":21.7341,"volume":68,"bid":21.7246,"ask":21.7441}
{"timestamp":"2018-11-23 11:19:05","price":21.7364,"volume":61,"bid":21.7266,"ask":21.7456}
{"timestamp":"2018-11-23 11:19:38","price":21.6851,"volume":1,"bid":21.6745,"ask":21.6947}
{"timestamp":"2018-11-23 11:20:30","price":21.7866,"volume":433,"bid":21.7866,"ask":21.7965}
{"timestamp":"2018-11-23 11:20:37","price":21.7333,"volume":5,"bid":21.7333,"ask":21.7433}
{"timestamp":"2018-11-23 11:21:23","price":21.7238,"volume":2,"bid":21.7135,"ask":21.7333}
{"timestamp":"2018-11-23 11:21:27","price":21.7289,"volume":3,"bid":21.7192,"ask":21.7289}
{"timestamp":"2018-11-23 11:23:37","price":21.7311,"volume":183,"bid":21.7311,"ask":21.7406}
{"timestamp":"2018-11-23 11:24:04","price":21.7256,"volume":13,"bid":21.7162,"ask":21.7357}
{"timestamp":"2018-11-23 11:24:35","price":21.6777,"volume":23,"bid":21.6777,"ask":21.688}
{"timestamp":"2018-11-23 11:24:36","price":21.6439,"volume":76,"bid":21.6334,"ask":21.6545}
{"timestamp":"2018-11-23 11:24:36","price":21.667,"volume":33,"bid":21.6566,"ask":21.6773}
{"timestamp":"2018-11-23 11:25:16","price":21.7127,"volume":23,"bid":21.7025,"ask":21.7127}
{"timestamp":"2018-11-23 11:25:26","price":21.6915,"volume":5,"bid":21.6818,"ask":21.7017}
{"timestamp":"2018-11-23 11:25:33","price":21.6941,"volume":70,"bid":21.6941,"ask":21.7039}
{"timestamp":"2018-11-23 11:25:35","price":21.6844,"volume":1,"bid":21.6747,"ask":21.695}
{"timestamp":"2018-11-23 11:27:34","price":21.6932,"volume":4,"bid":21.6823,"ask":21.6932}
{"timestamp":"2018-11-23 11:29:18","price":21.6719,"volume":7,"bid":21.6719,"ask":21.6819}
{"timestamp":"2018-11-23 11:33:10","price":21.664,"volume":69,"bid":21.664,"ask":21.6744}
{"timestamp":"2018-11-23 11:34:35","price":21.6551,"volume":2,"bid":21.6454,"ask":21.6653}
{"timestamp":"2018-11-23 11:34:42","price":21.6972,"volume":1,"bid":21.6871,"ask":21.707}
{"timestamp":"2018-11-23 11:35:58","price":21.6871,"volume":1,"bid":21.6773,"ask":21.6968}
{"timestamp":"2018-11-23 11:36:27","price":21.7219,"volume":99,"bid":21.7112,"ask":21.7316}
{"timestamp":"2018-11-23 11:37:17","price":21.7573,"volume":939,"bid":21.7469,"ask":21.7573}
{"timestamp":"2018-11-23 11:37:49","price":21.7325,"volume":3,"bid":21.7222,"ask":21.7325}
{"timestamp":"2018-11-23 11:39:27","price":21.7323,"volume":4,"bid":21.7228,"ask":21.7417}
{"timestamp":"2018-11-23 11:43:49","price":21.7966,"volume":10,"bid":21.7869,"ask":21.8065}
{"timestamp":"2018-11-23 11:46:21","price":21.7295,"volume":1,"bid":21.7295,"ask":21.739}
{"timestamp":"2018-11-23 11:47:19","price":21.7797,"volume":1761,"bid":21.7696,"ask":21.7906}
{"timestamp":"2018-11-23 11:49:51","price":21.7585,"volume":1,"bid":21.7486,"ask":21.7585}
{"timestamp":"2018-11-23 11:50:30","price":21.7034,"volume":10,"bid":21.6934,"ask":21.7133}
{"timestamp":"2018-11-23 11:55:55","price":21.7246,"volume":9,"bid":21.7149,"ask":21.7344}
{"timestamp":"2018-11-23 11:55:55","price":21.7393,"volume":54,"bid":21.7303,"ask":21.7393}
{"timestamp":"2018-11-23 11:58:43","price":21.7735,"volume":4,"bid":21.763,"ask":21.7735}
{"timestamp":"2018-11-23 12:00:48","price":21.6838,"volume":7,"bid":21.6728,"ask":21.6838}
{"timestamp":"2018-11-23 12:02:00","price":21.7442,"volume":1,"bid":21.7344,"ask":21.7442}
{"timestamp":"2018-11-23 12:04:31","price":21.8255,"volume":60,"bid":21.8255,"ask":21.8354}
{"timestamp":"2018-11-23 12:06:32","price":21.7997,"volume":1,"bid":21.7891,"ask":21.7997}
{"timestamp":"2018-11-23 12:07:38","price":21.8116,"volume":154,"bid":21.8008,"ask":21.8116}
{"timestamp":"2018-11-23 12:08:32","price":21.7989,"volume":87,"bid":21.7886,"ask":21.7989}
{"timestamp":"2018-11-23 12:08:40","price":21.7986,"volume":328,"bid":21.7889,"ask":21.8092}
{"timestamp":"2018-11-23 12:08:51","price":21.8359,"volume":2,"bid":21.8257,"ask":21.8359}
{"timestamp":"2018-11-23 12:09:38","price":21.803,"volume":1148,"bid":21.803,"ask":21.8136}
{"timestamp":"2018-11-23 12:13:47","price":21.7937,"volume":1,"bid":21.7937,"ask":21.8035}
{"timestamp":"2018-11-23 12:15:45","price":21.853,"volume":1,"bid":21.843,"ask":21.853}
{"timestamp":"2018-11-23 12:17:19","price":21.8323,"volume":1,"bid":21.8221,"ask":21.8427}
{"timestamp":"2018-11-23 12:17:59","price":21.8109,"volume":1,"bid":21.8006,"ask":21.8209}
{"timestamp":"2018-11-23 12:20:32","price":21.8044,"volume":120,"bid":21.7941,"ask":21.8142}
{"timestamp":"2018-11-23 12:22:03","price":21.817,"volume":35,"bid":21.8068,"ask":21.817}
{"timestamp":"2018-11-23 12:22:32","price":21.7889,"volume":8,"bid":21.7777,"ask":21.7889}
{"timestamp":"2018-11-23 12:22:53","price":21.7922,"volume":1,"bid":21.7821,"ask":21.7922}
{"timestamp":"2018-11-23 12:23:01","price":21.7592,"volume":64,"bid":21.7592,"ask":21.769}
{"timestamp":"2018-11-23 12:23:50","price":21.8024,"volume":3,"bid":21.7927,"ask":21.8129}
{"timestamp":"2018-11-23 12:24:17","price":21.7761,"volume":1,"bid":21.7761,"ask":21.7865}
{"timestamp":"2018-11-23 12:24:22","price":21.7501,"volume":1,"bid":21.7402,"ask":21.7598}
{"timestamp":"2018-11-23 12:24:51","price":21.8092,"volume":2,"bid":21.7992,"ask":21.8192}
{"timestamp":"2018-11-23 12:25:18","price":21.771,"volume":37,"bid":21.7602,"ask":21.771}
{"timestamp":"2018-11-23 12:26:58","price":21.7904,"volume":3,"bid":21.7806,"ask":21.7904}
{"timestamp":"2018-11-23 12:28:01","price":21.7987,"volume":9,"bid":21.7888,"ask":21.7987}
{"timestamp":"2018-11-23 12:28:29","price":21.7728,"volume":29,"bid":21.7627,"ask":21.7826}
{"timestamp":"2018-11-23 12:28:54","price":21.8031,"volume":20,"bid":21.8031,"ask":21.8128}
{"timestamp":"2018-11-23 12:28:55","price":21.7682,"volume":36,"bid":21.7682,"ask":21.7781}
{"timestamp":"2018-11-23 12:29:53","price":21.7576,"volume":88,"bid":21.7477,"ask":21.7677}
{"timestamp":"2018-11-23 12:30:05","price":21.812,"volume":46,"bid":21.8021,"ask":21.812}
{"timestamp":"2018-11-23 12:30:54","price":21.793,"volume":78,"bid":21.793,"ask":21.803}
{"timestamp":"2018-11-23 12:31:02","price":21.7905,"volume":1,"bid":21.781,"ask":21.7905}
{"timestamp":"2018-11-23 12:32:07","price":21.7684,"volume":1,"bid":21.7587,"ask":21.7684}
{"timestamp":"2018-11-23 12:32:27","price":21.7825,"volume":35,"bid":21.7734,"ask":21.793}
{"timestamp":"2018-11-23 12:32:42","price":21.8004,"volume":7,"bid":21.791,"ask":21.8102}
{"timestamp":"2018-11-23 12:33:10","price":21.8594,"volume":6,"bid":21.8501,"ask":21.8698}
{"timestamp":"2018-11-23 12:33:29","price":21.7739,"volume":1,"bid":21.7646,"ask":21.7739}
{"timestamp":"2018-11-23 12:34:08","price":21.7064,"volume":115,"bid":21.6966,"ask":21.7151}
{"timestamp":"2018-11-23 12:35:32","price":21.6855,"volume":39,"bid":21.6855,"ask":21.6957}
{"timestamp":"2018-11-23 12:36:01","price":21.7712,"volume":3,"bid":21.7615,"ask":21.7712}
{"timestamp":"2018-11-23 12:37:03","price":21.7016,"volume":6,"bid":21.6918,"ask":21.7117}
{"timestamp":"2018-11-23 12:37:08","price":21.7374,"volume":487,"bid":21.7275,"ask":21.7374}
{"timestamp":"2018-11-23 12:37:55","price":21.731,"volume":75,"bid":21.7208,"ask":21.7414}
{"timestamp":"2018-11-23 12:38:59","price":21.7367,"volume":1,"bid":21.7367,"ask":21.7469}
{"timestamp":"2018-11-23 12:39:50","price":21.7959,"volume":3,"bid":21.7959,"ask":21.805}
{"timestamp":"2018-11-23 12:42:03","price":21.7283,"volume":1,"bid":21.7283,"ask":21.7384}
{"timestamp":"2018-11-23 12:43:13","price":21.7948,"volume":9,"bid":21.7948,"ask":21.8047}
{"timestamp":"2018-11-23 12:43:21","price":21.7788,"volume":3,"bid":21.7685,"ask":21.7892}
{"timestamp":"2018-11-23 12:44:02","price":21.7855,"volume":3,"bid":21.7855,"ask":21.7954}
{"timestamp":"2018-11-23 12:44:46","price":21.8288,"volume":33,"bid":21.8288,"ask":21.8389}
{"timestamp":"2018-11-23 12:45:50","price":21.8657,"volume":3,"bid":21.8657,"ask":21.8758}
{"timestamp":"2018-11-23 12:45:57","price":21.8287,"volume":171,"bid":21.8182,"ask":21.8389}
{"timestamp":"2018-11-23 12:46:43","price":21.8609,"volume":37,"bid":21.851,"ask":21.8702}
{"timestamp":"2018-11-23 12:46:52","price":21.8299,"volume":417,"bid":21.8207,"ask":21.8401}
{"timestamp":"2018-11-23 12:47:50","price":21.8649,"volume":3,"bid":21.8649,"ask":21.8739}
{"timestamp":"2018-11-23 12:48:42","price":21.8124,"volume":3,"bid":21.8026,"ask":21.8124}
{"timestamp":"2018-11-23 12:49:27","price":21.841,"volume":3,"bid":21.83,"ask":21.841}
{"timestamp":"2018-11-23 12:50:43","price":21.8167,"volume":3,"bid":21.8064,"ask":21.8259}
{"timestamp":"2018-11-23 12:51:14","price":21.7611,"volume":9,"bid":21.7513,"ask":21.7706}
{"timestamp":"2018-11-23 12:52:33","price":21.8484,"volume":23,"bid":21.8382,"ask":21.8484}
{"timestamp":"2018-11-23 12:53:06","price":21.7804,"volume":77,"bid":21.77,"ask":21.7804}
{"timestamp":"2018-11-23 12:56:40","price":21.7784,"volume":139,"bid":21.7784,"ask":21.789}
{"timestamp":"2018-11-23 13:00:15","price":21.8271,"volume":2,"bid":21.8174,"ask":21.8373}
{"timestamp":"2018-11-23 13:00:33","price":21.8568,"volume":8,"bid":21.847,"ask":21.8568}
{"timestamp":"2018-11-23 13:00:50","price":21.8806,"volume":66,"bid":21.8709,"ask":21.8806}
{"timestamp":"2018-11-23 13:01:03","price":21.7427,"volume":4,"bid":21.7427,"ask":21.753}
{"timestamp":"2018-11-23 13:01:53","price":21.857,"volume":54,"bid":21.857,"ask":21.8667}
{"timestamp":"2018-11-23 13:03:29","price":21.8025,"volume":1353,"bid":21.7923,"ask":21.8132}
{"timestamp":"2018-11-23 13:05:55","price":21.7755,"volume":21,"bid":21.7656,"ask":21.7853}
{"timestamp":"2018-11-23 13:06:13","price":21.7143,"volume":37,"bid":21.7049,"ask":21.7143}
{"timestamp":"2018-11-23 13:06:53","price":21.7138,"volume":1,"bid":21.7029,"ask":21.724}
{"timestamp":"2018-11-23 13:07:36","price":21.7393,"volume":19,"bid":21.7287,"ask":21.7485}
{"timestamp":"2018-11-23 13:10:10","price":21.7254,"volume":451,"bid":21.7254,"ask":21.735}
{"timestamp":"2018-11-23 13:10:25","price":21.7573,"volume":16,"bid":21.7573,"ask":21.7673}
{"timestamp":"2018-11-23 13:10:41","price":21.7521,"volume":25,"bid":21.7426,"ask":21.7615}
{"timestamp":"2018-11-23 13:12:33","price":21.7542,"volume":166,"bid":21.7434,"ask":21.7645}
{"timestamp":"2018-11-23 13:14:53","price":21.763,"volume":12,"bid":21.7525,"ask":21.763}
{"timestamp":"2018-11-23 13:15:12","price":21.746,"volume":55,"bid":21.7359,"ask":21.7568}
{"timestamp":"2018-11-23 13:15:24","price":21.7157,"volume":40,"bid":21.7157,"ask":21.7258}
{"timestamp":"2018-11-23 13:15:53","price":21.7454,"volume":656,"bid":21.7348,"ask":21.7562}
{"timestamp":"2018-11-23 13:17:15","price":21.8139,"volume":1,"bid":21.8047,"ask":21.8139}
{"timestamp":"2018-11-23 13:18:54","price":21.828,"volume":142,"bid":21.828,"ask":21.8378}
{"timestamp":"2018-11-23 13:20:43","price":21.7678,"volume":55,"bid":21.7678,"ask":21.7781}
{"timestamp":"2018-11-23 13:20:54","price":21.7947,"volume":7,"bid":21.7846,"ask":21.7947}
{"timestamp":"2018-11-23 13:21:32","price":21.7772,"volume":17,"bid":21.7674,"ask":21.7868}
{"timestamp":"2018-11-23 13:22:15","price":21.7287,"volume":106,"bid":21.7287,"ask":21.7383}
{"timestamp":"2018-11-23 13:22:43","price":21.7832,"volume":1,"bid":21.7832,"ask":21.792}
{"timestamp":"2018-11-23 13:23:35","price":21.7161,"volume":3,"bid":21.7064,"ask":21.7261}
{"timestamp":"2018-11-23 13:24:17","price":21.7783,"volume":530,"bid":21.7686,"ask":21.7888}
{"timestamp":"2018-11-23 13:25:10","price":21.8012,"volume":6,"bid":21.791,"ask":21.8012}
{"timestamp":"2018-11-23 13:26:54","price":21.8072,"volume":10,"bid":21.7973,"ask":21.8173}
{"timestamp":"2018-11-23 13:26:54","price":21.771,"volume":656,"bid":21.7607,"ask":21.771}
{"timestamp":"2018-11-23 13:27:31","price":21.8075,"volume":1,"bid":21.7966,"ask":21.8075}
{"timestamp":"2018-11-23 13:28:06","price":21.8226,"volume":1,"bid":21.8226,"ask":21.833}
{"timestamp":"2018-11-23 13:28:15","price":21.7791,"volume":7,"bid":21.7695,"ask":21.7892}
{"timestamp":"2018-11-23 13:28:19","price":21.8031,"volume":1,"bid":21.7933,"ask":21.8131}
{"timestamp":"2018-11-23 13:28:41","price":21.7063,"volume":3,"bid":21.6969,"ask":21.7063}
{"timestamp":"2018-11-23 13:29:35","price":21.848,"volume":119,"bid":21.8382,"ask":21.848}
{"timestamp":"2018-11-23 13:29:36","price":21.7884,"volume":3,"bid":21.7791,"ask":21.7993}
{"timestamp":"2018-11-23 13:30:11","price":21.7285,"volume":14,"bid":21.718,"ask":21.7379}
{"timestamp":"2018-11-23 13:30:14","price":21.8045,"volume":3,"bid":21.794,"ask":21.8137}
{"timestamp":"2018-11-23 13:30:40","price":21.7888,"volume":1,"bid":21.7788,"ask":21.7981}
{"timestamp":"2018-11-23 13:30:47","price":21.8331,"volume":25,"bid":21.8234,"ask":21.8424}
{"timestamp":"2018-11-23 13:32:02","price":21.7468,"volume":6,"bid":21.7369,"ask":21.7568}
{"timestamp":"2018-11-23 13:32:04","price":21.8224,"volume":6,"bid":21.8124,"ask":21.8319}
{"timestamp":"2018-11-23 13:32:12","price":21.781,"volume":428,"bid":21.771,"ask":21.7906}
{"timestamp":"2018-11-23 13:34:34","price":21.8172,"volume":22,"bid":21.8077,"ask":21.8282}
{"timestamp":"2018-11-23 13:35:21","price":21.7961,"volume":3,"bid":21.7961,"ask":21.8066}
{"timestamp":"2018-11-23 13:35:26","price":21.8524,"volume":1,"bid":21.8524,"ask":21.8629}
{"timestamp":"2018-11-23 13:37:34","price":21.8584,"volume":3,"bid":21.8487,"ask":21.8584}
{"timestamp":"2018-11-23 13:38:42","price":21.7844,"volume":3,"bid":21.7844,"ask":21.7944}
{"timestamp":"2018-11-23 13:39:13","price":21.894,"volume":2,"bid":21.8838,"ask":21.894}
{"timestamp":"2018-11-23 13:39:22","price":21.8127,"volume":3,"bid":21.8023,"ask":21.8233}
{"timestamp":"2018-11-23 13:39:42","price":21.8672,"volume":179,"bid":21.8567,"ask":21.8765}
{"timestamp":"2018-11-23 13:39:58","price":21.7878,"volume":328,"bid":21.7781,"ask":21.7878}
{"timestamp":"2018-11-23 13:40:31","price":21.8811,"volume":164,"bid":21.871,"ask":21.8811}
{"timestamp":"2018-11-23 13:40:35","price":21.8921,"volume":287,"bid":21.8821,"ask":21.9018}
{"timestamp":"2018-11-23 13:41:03","price":21.8458,"volume":3,"bid":21.8358,"ask":21.8556}
{"timestamp":"2018-11-23 13:41:15","price":21.926,"volume":109,"bid":21.926,"ask":21.9357}
{"timestamp":"2018-11-23 13:41:24","price":21.9114,"volume":276,"bid":21.9016,"ask":21.9114}
{"timestamp":"2018-11-23 13:43:08","price":21.874,"volume":308,"bid":21.8642,"ask":21.874}
{"timestamp":"2018-11-23 13:43:11","price":21.8541,"volume":316,"bid":21.844,"ask":21.8648}
{"timestamp":"2018-11-23 13:43:12","price":21.8367,"volume":3,"bid":21.8266,"ask":21.8466}
{"timestamp":"2018-11-23 13:43:47","price":21.8784,"volume":23,"bid":21.8784,"ask":21.8882}
{"timestamp":"2018-11-23 13:44:15","price":21.8918,"volume":31,"bid":21.8811,"ask":21.9014}
{"timestamp":"2018-11-23 13:46:23","price":21.7858,"volume":1498,"bid":21.7759,"ask":21.7955}
{"timestamp":"2018-11-23 13:46:36","price":21.8655,"volume":656,"bid":21.8551,"ask":21.8744}
{"timestamp":"2018-11-23 13:50:34","price":21.8242,"volume":157,"bid":21.8138,"ask":21.834}
{"timestamp":"2018-11-23 13:50:56","price":21.8572,"volume":51,"bid":21.8476,"ask":21.8671}
{"timestamp":"2018-11-23 13:51:50","price":21.91,"volume":30,"bid":21.8999,"ask":21.921}
{"timestamp":"2018-11-23 13:51:53","price":21.9005,"volume":7,"bid":21.8911,"ask":21.9105}
{"timestamp":"2018-11-23 13:51:55","price":21.845,"volume":5,"bid":21.845,"ask":21.8559}
{"timestamp":"2018-11-23 13:51:55","price":21.8658,"volume":20,"bid":21.8562,"ask":21.875}
{"timestamp":"2018-11-23 13:56:37","price":21.8443,"volume":34,"bid":21.8343,"ask":21.8443}
{"timestamp":"2018-11-23 13:58:37","price":21.9676,"volume":16,"bid":21.9676,"ask":21.9773}
{"timestamp":"2018-11-23 13:59:01","price":21.988,"volume":2,"bid":21.9776,"ask":21.998}
{"timestamp":"2018-11-23 13:59:05","price":21.9426,"volume":984,"bid":21.9318,"ask":21.9523}
{"timestamp":"2018-11-23 13:59:15","price":21.9241,"volume":717,"bid":21.9134,"ask":21.9341}
{"timestamp":"2018-11-23 13:59:24","price":21.9674,"volume":19,"bid":21.9576,"ask":21.977}
{"timestamp":"2018-11-23 13:59:34","price":21.9891,"volume":121,"bid":21.9794,"ask":21.9994}
{"timestamp":"2018-11-23 13:59:36","price":21.9046,"volume":179,"bid":21.8945,"ask":21.9046}
{"timestamp":"2018-11-23 14:00:22","price":21.9945,"volume":7,"bid":21.9851,"ask":22.0046}
{"timestamp":"2018-11-23 14:00:47","price":21.9701,"volume":1,"bid":21.9601,"ask":21.98}
{"timestamp":"2018-11-23 14:01:34","price":22.0345,"volume":656,"bid":22.0246,"ask":22.0442}
{"timestamp":"2018-11-23 14:01:55","price":21.9945,"volume":328,"bid":21.985,"ask":22.0041}
{"timestamp":"2018-11-23 14:02:07","price":21.9368,"volume":5,"bid":21.9258,"ask":21.9459}
{"timestamp":"2018-11-23 14:02:08","price":21.913,"volume":5,"bid":21.9028,"ask":21.923}
{"timestamp":"2018-11-23 14:02:21","price":21.9373,"volume":47,"bid":21.9275,"ask":21.9474}
{"timestamp":"2018-11-23 14:02:21","price":21.9083,"volume":10,"bid":21.8979,"ask":21.9175}
{"timestamp":"2018-11-23 14:02:29","price":21.9752,"volume":12,"bid":21.9647,"ask":21.9752}
{"timestamp":"2018-11-23 14:02:36","price":21.9393,"volume":1345,"bid":21.9289,"ask":21.9492}
{"timestamp":"2018-11-23 14:02:39","price":22.0078,"volume":608,"bid":21.9978,"ask":22.0078}
{"timestamp":"2018-11-23 14:02:50","price":21.8296,"volume":5,"bid":21.8194,"ask":21.8392}
{"timestamp":"2018-11-23 14:02:53","price":21.9054,"volume":492,"bid":21.8944,"ask":21.9153}
{"timestamp":"2018-11-23 14:03:15","price":21.914,"volume":183,"bid":21.9037,"ask":21.9241}
{"timestamp":"2018-11-23 14:03:59","price":21.839,"volume":689,"bid":21.839,"ask":21.8489}
{"timestamp":"2018-11-23 14:04:29","price":21.7979,"volume":88,"bid":21.7878,"ask":21.8074}
{"timestamp":"2018-11-23 14:04:34","price":21.7708,"volume":4,"bid":21.7607,"ask":21.7806}
{"timestamp":"2018-11-23 14:04:51","price":21.7389,"volume":7,"bid":21.7389,"ask":21.7495}
{"timestamp":"2018-11-23 14:04:56","price":21.6987,"volume":63,"bid":21.6884,"ask":21.6987}
{"timestamp":"2018-11-23 14:04:58","price":21.7929,"volume":131,"bid":21.7929,"ask":21.8017}
{"timestamp":"2018-11-23 14:05:06","price":21.7167,"volume":263,"bid":21.7057,"ask":21.7271}
{"timestamp":"2018-11-23 14:05:07","price":21.7516,"volume":1749,"bid":21.7417,"ask":21.7622}
{"timestamp":"2018-11-23 14:05:07","price":21.6733,"volume":1,"bid":21.6627,"ask":21.6837}
{"timestamp":"2018-11-23 14:05:09","price":21.6942,"volume":582,"bid":21.6942,"ask":21.7033}
{"timestamp":"2018-11-23 14:05:15","price":21.7046,"volume":21,"bid":21.7046,"ask":21.7138}
{"timestamp":"2018-11-23 14:05:18","price":21.6685,"volume":936,"bid":21.6588,"ask":21.6785}
{"timestamp":"2018-11-23 14:05:25","price":21.7493,"volume":12,"bid":21.7387,"ask":21.759}
{"timestamp":"2018-11-23 14:05:31","price":21.6811,"volume":43,"bid":21.6717,"ask":21.6811}
{"timestamp":"2018-11-23 14:05:39","price":21.6371,"volume":206,"bid":21.6371,"ask":21.647}
{"timestamp":"2018-11-23 14:05:42","price":21.7408,"volume":23,"bid":21.7314,"ask":21.7408}
{"timestamp":"2018-11-23 14:05:53","price":21.6961,"volume":23,"bid":21.6862,"ask":21.6961}
{"timestamp":"2018-11-23 14:05:59","price":21.5926,"volume":9,"bid":21.5828,"ask":21.5926}
{"timestamp":"2018-11-23 14:05:59","price":21.6159,"volume":328,"bid":21.6065,"ask":21.6252}
{"timestamp":"2018-11-23 14:06:00","price":21.5614,"volume":443,"bid":21.5523,"ask":21.5711}
{"timestamp":"2018-11-23 14:06:01","price":21.5877,"volume":128,"bid":21.5775,"ask":21.5981}
{"timestamp":"2018-11-23 14:06:04","price":21.6243,"volume":60,"bid":21.6138,"ask":21.6346}
{"timestamp":"2018-11-23 14:06:06","price":21.5862,"volume":128,"bid":21.5776,"ask":21.5862}
{"timestamp":"2018-11-23 14:06:07","price":21.69,"volume":242,"bid":21.6807,"ask":21.7004}
{"timestamp":"2018-11-23 14:06:07","price":21.7089,"volume":2,"bid":21.7089,"ask":21.719}
{"timestamp":"2018-11-23 14:06:11","price":21.6561,"volume":1,"bid":21.6561,"ask":21.667}
{"timestamp":"2018-11-23 14:06:14","price":21.7115,"volume":96,"bid":21.7115,"ask":21.7219}
{"timestamp":"2018-11-23 14:06:35","price":21.7822,"volume":1,"bid":21.7822,"ask":21.7922}
{"timestamp":"2018-11-23 14:06:44","price":21.8149,"volume":1,"bid":21.8051,"ask":21.8256}
{"timestamp":"2018-11-23 14:06:49","price":21.7622,"volume":57,"bid":21.7527,"ask":21.7722}
{"timestamp":"2018-11-23 14:06:49","price":21.8449,"volume":112,"bid":21.8449,"ask":21.8543}
{"timestamp":"2018-11-23 14:06:49","price":21.76,"volume":56,"bid":21.76,"ask":21.7706}
{"timestamp":"2018-11-23 14:07:04","price":21.7826,"volume":57,"bid":21.7721,"ask":21.7927}
{"timestamp":"2018-11-23 14:07:13","price":21.7009,"volume":7,"bid":21.6915,"ask":21.7009}
{"timestamp":"2018-11-23 14:07:17","price":21.7285,"volume":1,"bid":21.7191,"ask":21.7285}
{"timestamp":"2018-11-23 14:07:42","price":21.7261,"volume":1264,"bid":21.7161,"ask":21.736}
{"timestamp":"2018-11-23 14:07:51","price":21.7956,"volume":6,"bid":21.7956,"ask":21.8055}
{"timestamp":"2018-11-23 14:08:13","price":21.7461,"volume":1,"bid":21.7354,"ask":21.7564}
{"timestamp":"2018-11-23 14:08:54","price":21.7088,"volume":132,"bid":21.6982,"ask":21.7189}
{"timestamp":"2018-11-23 14:09:39","price":21.7678,"volume":627,"bid":21.7577,"ask":21.7772}
{"timestamp":"2018-11-23 14:11:15","price":21.7613,"volume":656,"bid":21.7513,"ask":21.7613}
{"timestamp":"2018-11-23 14:12:19","price":21.7085,"volume":794,"bid":21.6984,"ask":21.7184}
{"timestamp":"2018-11-23 14:12:39","price":21.6703,"volume":7,"bid":21.6703,"ask":21.6801}
{"timestamp":"2018-11-23 14:12:51","price":21.6343,"volume":12,"bid":21.6343,"ask":21.6441}
{"timestamp":"2018-11-23 14:12:53","price":21.6285,"volume":12,"bid":21.6188,"ask":21.6389}
{"timestamp":"2018-11-23 14:13:06","price":21.5624,"volume":1,"bid":21.5624,"ask":21.5727}
{"timestamp":"2018-11-23 14:13:14","price":21.5818,"volume":72,"bid":21.5722,"ask":21.5916}
{"timestamp":"2018-11-23 14:13:18","price":21.5374,"volume":4,"bid":21.5374,"ask":21.5467}
{"timestamp":"2018-11-23 14:13:18","price":21.5279,"volume":3,"bid":21.5179,"ask":21.5279}
{"timestamp":"2018-11-23 14:13:26","price":21.6003,"volume":62,"bid":21.5893,"ask":21.6104}
{"timestamp":"2018-11-23 14:13:32","price":21.4747,"volume":1,"bid":21.4649,"ask":21.4847}
{"timestamp":"2018-11-23 14:13:37","price":21.3898,"volume":17,"bid":21.3807,"ask":21.3898}
{"timestamp":"2018-11-23 14:13:37","price":21.5,"volume":328,"bid":21.4902,"ask":21.5102}
{"timestamp":"2018-11-23 14:13:37","price":21.4975,"volume":170,"bid":21.4874,"ask":21.4975}
{"timestamp":"2018-11-23 14:13:38","price":21.4495,"volume":20,"bid":21.4396,"ask":21.4593}
{"timestamp":"2018-11-23 14:13:44","price":21.4944,"volume":10,"bid":21.4944,"ask":21.5048}
{"timestamp":"2018-11-23 14:13:50","price":21.4049,"volume":132,"bid":21.3948,"ask":21.4151}
{"timestamp":"2018-11-23 14:14:01","price":21.366,"volume":71,"bid":21.366,"ask":21.3755}
{"timestamp":"2018-11-23 14:14:11","price":21.3985,"volume":87,"bid":21.3879,"ask":21.4094}
{"timestamp":"2018-11-23 14:14:12","price":21.3851,"volume":23,"bid":21.3751,"ask":21.3945}
{"timestamp":"2018-11-23 14:14:28","price":21.462,"volume":2,"bid":21.4532,"ask":21.462}
{"timestamp":"2018-11-23 14:14:35","price":21.293,"volume":820,"bid":21.2841,"ask":21.293}
{"timestamp":"2018-11-23 14:14:36","price":21.3114,"volume":1340,"bid":21.301,"ask":21.321}
{"timestamp":"2018-11-23 14:14:41","price":21.3452,"volume":4,"bid":21.3452,"ask":21.3554}
{"timestamp":"2018-11-23 14:14:41","price":21.3592,"volume":2044,"bid":21.3495,"ask":21.3692}
{"timestamp":"2018-11-23 14:14:42","price":21.3019,"volume":4,"bid":21.2927,"ask":21.3114}
{"timestamp":"2018-11-23 14:14:44","price":21.3904,"volume":8,"bid":21.3799,"ask":21.4004}
{"timestamp":"2018-11-23 14:14:45","price":21.285,"volume":56,"bid":21.2752,"ask":21.285}
{"timestamp":"2018-11-23 14:14:45","price":21.3893,"volume":276,"bid":21.3785,"ask":21.3996}
{"timestamp":"2018-11-23 14:15:34","price":21.5607,"volume":150,"bid":21.5504,"ask":21.5712}
{"timestamp":"2018-11-23 14:15:36","price":21.5275,"volume":1,"bid":21.5167,"ask":21.5377}
{"timestamp":"2018-11-23 14:15:46","price":21.5824,"volume":669,"bid":21.5717,"ask":21.5824}
{"timestamp":"2018-11-23 14:15:46","price":21.569,"volume":263,"bid":21.5598,"ask":21.569}
{"timestamp":"2018-11-23 14:15:53","price":21.563,"volume":44,"bid":21.5532,"ask":21.5733}
{"timestamp":"2018-11-23 14:15:53","price":21.5469,"volume":328,"bid":21.5377,"ask":21.5469}
{"timestamp":"2018-11-23 14:15:56","price":21.5839,"volume":153,"bid":21.5721,"ask":21.5839}
{"timestamp":"2018-11-23 14:16:15","price":21.5197,"volume":656,"bid":21.5099,"ask":21.5307}
{"timestamp":"2018-11-23 14:16:16","price":21.5336,"volume":394,"bid":21.5228,"ask":21.5429}
{"timestamp":"2018-11-23 14:16:31","price":21.5455,"volume":2,"bid":21.5348,"ask":21.5558}
{"timestamp":"2018-11-23 14:16:41","price":21.4884,"volume":1,"bid":21.4787,"ask":21.4884}
{"timestamp":"2018-11-23 14:16:50","price":21.5438,"volume":9,"bid":21.5339,"ask":21.5541}
{"timestamp":"2018-11-23 14:16:56","price":21.5528,"volume":404,"bid":21.5417,"ask":21.5635}
{"timestamp":"2018-11-23 14:17:13","price":21.5352,"volume":328,"bid":21.5258,"ask":21.5454}
{"timestamp":"2018-11-23 14:17:17","price":21.52,"volume":12,"bid":21.5099,"ask":21.5304}
{"timestamp":"2018-11-23 14:17:22","price":21.4992,"volume":1063,"bid":21.4892,"ask":21.5096}
{"timestamp":"2018-11-23 14:17:31","price":21.537,"volume":273,"bid":21.5275,"ask":21.5473}
{"timestamp":"2018-11-23 14:17:38","price":21.5867,"volume":116,"bid":21.5759,"ask":21.5963}
{"timestamp":"2018-11-23 14:18:06","price":21.5046,"volume":229,"bid":21.5046,"ask":21.5156}
{"timestamp":"2018-11-23 14:19:21","price":21.6168,"volume":5,"bid":21.606,"ask":21.6271}
{"timestamp":"2018-11-23 14:20:01","price":21.5822,"volume":4,"bid":21.5729,"ask":21.5822}
{"timestamp":"2018-11-23 14:20:16","price":21.5696,"volume":136,"bid":21.5696,"ask":21.5799}
{"timestamp":"2018-11-23 14:20:33","price":21.6032,"volume":820,"bid":21.594,"ask":21.6032}
{"timestamp":"2018-11-23 14:21:01","price":21.4899,"volume":66,"bid":21.4795,"ask":21.4899}
{"timestamp":"2018-11-23 14:21:10","price":21.5448,"volume":1,"bid":21.5343,"ask":21.5548}
{"timestamp":"2018-11-23 14:21:32","price":21.5468,"volume":6,"bid":21.5368,"ask":21.5571}
{"timestamp":"2018-11-23 14:21:44","price":21.5758,"volume":2,"bid":21.5653,"ask":21.5862}
{"timestamp":"2018-11-23 14:22:17","price":21.6708,"volume":149,"bid":21.661,"ask":21.6802}
{"timestamp":"2018-11-23 14:23:11","price":21.5842,"volume":1,"bid":21.5743,"ask":21.5939}
{"timestamp":"2018-11-23 14:23:16","price":21.5554,"volume":328,"bid":21.5554,"ask":21.5652}
{"timestamp":"2018-11-23 14:23:34","price":21.5866,"volume":32,"bid":21.5866,"ask":21.5963}
{"timestamp":"2018-11-23 14:23:59","price":21.6033,"volume":24,"bid":21.6033,"ask":21.6132}
{"timestamp":"2018-11-23 14:25:40","price":21.6348,"volume":703,"bid":21.6241,"ask":21.6441}
{"timestamp":"2018-11-23 14:25:42","price":21.6223,"volume":69,"bid":21.6121,"ask":21.6223}
{"timestamp":"2018-11-23 14:26:07","price":21.6535,"volume":3,"bid":21.6535,"ask":21.6637}
{"timestamp":"2018-11-23 14:27:24","price":21.5962,"volume":40,"bid":21.5858,"ask":21.6069}
{"timestamp":"2018-11-23 14:28:24","price":21.6545,"volume":1033,"bid":21.6452,"ask":21.6545}
{"timestamp":"2018-11-23 14:28:48","price":21.6085,"volume":5,"bid":21.5982,"ask":21.6085}
{"timestamp":"2018-11-23 14:29:05","price":21.5626,"volume":53,"bid":21.5626,"ask":21.573}
{"timestamp":"2018-11-23 14:29:27","price":21.5583,"volume":1,"bid":21.5583,"ask":21.5678}
{"timestamp":"2018-11-23 14:30:04","price":21.5168,"volume":23,"bid":21.5064,"ask":21.5168}
{"timestamp":"2018-11-23 14:30:06","price":21.529,"volume":650,"bid":21.5195,"ask":21.529}
{"timestamp":"2018-11-23 14:30:06","price":21.5554,"volume":359,"bid":21.5447,"ask":21.566}
{"timestamp":"2018-11-23 14:30:06","price":21.5358,"volume":820,"bid":21.526,"ask":21.5451}
{"timestamp":"2018-11-23 14:30:20","price":21.5985,"volume":141,"bid":21.5985,"ask":21.6089}
{"timestamp":"2018-11-23 14:30:22","price":21.5586,"volume":18,"bid":21.5482,"ask":21.5678}
{"timestamp":"2018-11-23 14:30:32","price":21.6355,"volume":164,"bid":21.6254,"ask":21.6458}
{"timestamp":"2018-11-23 14:30:36","price":21.5317,"volume":103,"bid":21.5221,"ask":21.5317}
{"timestamp":"2018-11-23 14:31:06","price":21.5771,"volume":695,"bid":21.5669,"ask":21.5868}
{"timestamp":"2018-11-23 14:31:13","price":21.6006,"volume":328,"bid":21.5904,"ask":21.6098}
{"timestamp":"2018-11-23 14:31:34","price":21.5854,"volume":608,"bid":21.5751,"ask":21.5954}
{"timestamp":"2018-11-23 14:31:35","price":21.6096,"volume":4,"bid":21.5997,"ask":21.6096}
{"timestamp":"2018-11-23 14:31:38","price":21.5958,"volume":6,"bid":21.5958,"ask":21.6051}
{"timestamp":"2018-11-23 14:32:12","price":21.6369,"volume":1,"bid":21.6275,"ask":21.6472}
{"timestamp":"2018-11-23 14:33:38","price":21.5956,"volume":2,"bid":21.5854,"ask":21.5956}
{"timestamp":"2018-11-23 14:34:43","price":21.6133,"volume":1,"bid":21.6022,"ask":21.6234}
{"timestamp":"2018-11-23 14:35:12","price":21.5897,"volume":141,"bid":21.5794,"ask":21.5897}
{"timestamp":"2018-11-23 14:35:31","price":21.5999,"volume":656,"bid":21.5895,"ask":21.5999}
{"timestamp":"2018-11-23 14:36:46","price":21.5478,"volume":76,"bid":21.538,"ask":21.5478}
{"timestamp":"2018-11-23 14:37:09","price":21.585,"volume":492,"bid":21.585,"ask":21.5955}
{"timestamp":"2018-11-23 14:37:25","price":21.6425,"volume":353,"bid":21.632,"ask":21.6523}
{"timestamp":"2018-11-23 14:37:45","price":21.6634,"volume":70,"bid":21.6634,"ask":21.6733}
{"timestamp":"2018-11-23 14:38:02","price":21.5783,"volume":7,"bid":21.5686,"ask":21.5783}
{"timestamp":"2018-11-23 14:40:55","price":21.6506,"volume":164,"bid":21.6506,"ask":21.6606}
{"timestamp":"2018-11-23 14:42:13","price":21.6599,"volume":7,"bid":21.6496,"ask":21.6697}
{"timestamp":"2018-11-23 14:42:14","price":21.6312,"volume":1148,"bid":21.6217,"ask":21.6412}
{"timestamp":"2018-11-23 14:43:21","price":21.5333,"volume":1,"bid":21.5228,"ask":21.544}
{"timestamp":"2018-11-23 14:43:59","price":21.6174,"volume":5,"bid":21.6073,"ask":21.6277}
{"timestamp":"2018-11-23 14:44:09","price":21.6765,"volume":1,"bid":21.6765,"ask":21.6864}
{"timestamp":"2018-11-23 14:45:53","price":21.4664,"volume":5,"bid":21.4568,"ask":21.4759}
{"timestamp":"2018-11-23 14:46:07","price":21.5824,"volume":7,"bid":21.5724,"ask":21.5923}
{"timestamp":"2018-11-23 14:46:13","price":21.5212,"volume":9,"bid":21.5212,"ask":21.5316}
{"timestamp":"2018-11-23 14:46:17","price":21.528,"volume":164,"bid":21.5185,"ask":21.5379}
{"timestamp":"2018-11-23 14:47:02","price":21.5375,"volume":164,"bid":21.5277,"ask":21.5375}
{"timestamp":"2018-11-23 14:47:15","price":21.5985,"volume":164,"bid":21.5874,"ask":21.6078}
{"timestamp":"2018-11-23 14:48:35","price":21.5243,"volume":7,"bid":21.5143,"ask":21.534}
{"timestamp":"2018-11-23 14:48:48","price":21.5723,"volume":82,"bid":21.5723,"ask":21.5817}
{"timestamp":"2018-11-23 14:48:50","price":21.5406,"volume":164,"bid":21.5308,"ask":21.5406}
{"timestamp":"2018-11-23 14:49:02","price":21.61,"volume":164,"bid":21.5996,"ask":21.6197}
{"timestamp":"2018-11-23 14:49:57","price":21.5311,"volume":328,"bid":21.5205,"ask":21.541}
{"timestamp":"2018-11-23 14:55:25","price":21.5321,"volume":87,"bid":21.5219,"ask":21.5424}
{"timestamp":"2018-11-23 14:57:45","price":21.5704,"volume":1312,"bid":21.5606,"ask":21.5704}
{"timestamp":"2018-11-23 14:58:26","price":21.514,"volume":6,"bid":21.514,"ask":21.524}
{"timestamp":"2018-11-23 14:58:39","price":21.5851,"volume":3,"bid":21.5746,"ask":21.5851}
{"timestamp":"2018-11-23 15:00:41","price":21.5821,"volume":2,"bid":21.5723,"ask":21.5821}
{"timestamp":"2018-11-23 15:02:01","price":21.5173,"volume":50,"bid":21.5076,"ask":21.5173}
{"timestamp":"2018-11-23 15:02:25","price":21.5605,"volume":27,"bid":21.5605,"ask":21.5709}
{"timestamp":"2018-11-23 15:03:05","price":21.5584,"volume":1329,"bid":21.5491,"ask":21.5687}
{"timestamp":"2018-11-23 15:03:05","price":21.5365,"volume":20,"bid":21.5262,"ask":21.5365}
{"timestamp":"2018-11-23 15:07:22","price":21.6075,"volume":1,"bid":21.5971,"ask":21.6173}
{"timestamp":"2018-11-23 15:07:23","price":21.6786,"volume":6,"bid":21.6693,"ask":21.6786}
{"timestamp":"2018-11-23 15:08:50","price":21.6029,"volume":27,"bid":21.5924,"ask":21.6127}
{"timestamp":"2018-11-23 15:10:03","price":21.6439,"volume":1,"bid":21.6338,"ask":21.6537}
{"timestamp":"2018-11-23 15:10:18","price":21.5837,"volume":84,"bid":21.5725,"ask":21.593}
{"timestamp":"2018-11-23 15:11:44","price":21.5394,"volume":28,"bid":21.529,"ask":21.5394}
{"timestamp":"2018-11-23 15:14:54","price":21.592,"volume":1,"bid":21.5816,"ask":21.592}
{"timestamp":"2018-11-23 15:16:03","price":21.5943,"volume":1,"bid":21.5943,"ask":21.6043}
{"timestamp":"2018-11-23 15:18:48","price":21.5857,"volume":1,"bid":21.5755,"ask":21.5957}
{"timestamp":"2018-11-23 15:19:59","price":21.5991,"volume":18,"bid":21.5888,"ask":21.609}
{"timestamp":"2018-11-23 15:20:39","price":21.6244,"volume":622,"bid":21.6139,"ask":21.6345}
{"timestamp":"2018-11-23 15:21:50","price":21.5553,"volume":4,"bid":21.5449,"ask":21.5656}
{"timestamp":"2018-11-23 15:21:57","price":21.5623,"volume":375,"bid":21.5524,"ask":21.5623}
{"timestamp":"2018-11-23 15:23:28","price":21.5943,"volume":82,"bid":21.5853,"ask":21.6044}
{"timestamp":"2018-11-23 15:23:33","price":21.6065,"volume":1,"bid":21.6065,"ask":21.6164}
{"timestamp":"2018-11-23 15:26:55","price":21.6425,"volume":336,"bid":21.6324,"ask":21.6425}
{"timestamp":"2018-11-23 15:28:01","price":21.5938,"volume":1,"bid":21.5834,"ask":21.604}
{"timestamp":"2018-11-23 15:28:29","price":21.5802,"volume":2,"bid":21.5702,"ask":21.59}
{"timestamp":"2018-11-23 15:28:56","price":21.6351,"volume":408,"bid":21.6351,"ask":21.6446}
{"timestamp":"2018-11-23 15:29:00","price":21.5515,"volume":1,"bid":21.5424,"ask":21.5612}
{"timestamp":"2018-11-23 15:29:35","price":21.63,"volume":1,"bid":21.6202,"ask":21.6413}
{"timestamp":"2018-11-23 15:32:34","price":21.6085,"volume":28,"bid":21.5982,"ask":21.6181}
{"timestamp":"2018-11-23 15:32:34","price":21.5168,"volume":7,"bid":21.507,"ask":21.5168}
{"timestamp":"2018-11-23 15:34:47","price":21.5494,"volume":1,"bid":21.5397,"ask":21.5494}
{"timestamp":"2018-11-23 15:35:11","price":21.5457,"volume":334,"bid":21.5355,"ask":21.5457}
{"timestamp":"2018-11-23 15:38:44","price":21.524,"volume":43,"bid":21.5131,"ask":21.5348}
{"timestamp":"2018-11-23 15:38:45","price":21.5702,"volume":1,"bid":21.5604,"ask":21.5702}
{"timestamp":"2018-11-23 15:40:25","price":21.5553,"volume":5,"bid":21.5449,"ask":21.5651}
{"timestamp":"2018-11-23 15:44:38","price":21.5605,"volume":155,"bid":21.5504,"ask":21.5605}
{"timestamp":"2018-11-23 15:45:31","price":21.59,"volume":656,"bid":21.5808,"ask":21.6006}
{"timestamp":"2018-11-23 15:47:16","price":21.5362,"volume":13,"bid":21.5257,"ask":21.5461}
{"timestamp":"2018-11-23 15:49:28","price":21.6623,"volume":56,"bid":21.6526,"ask":21.6623}
{"timestamp":"2018-11-23 15:50:26","price":21.5887,"volume":1,"bid":21.5789,"ask":21.6004}
{"timestamp":"2018-11-23 15:51:21","price":21.6007,"volume":1,"bid":21.5904,"ask":21.6105}
{"timestamp":"2018-11-23 15:53:49","price":21.5711,"volume":1645,"bid":21.5614,"ask":21.5817}
{"timestamp":"2018-11-23 15:54:04","price":21.5413,"volume":656,"bid":21.5317,"ask":21.5413}
{"timestamp":"2018-11-23 15:54:39","price":21.5734,"volume":1,"bid":21.5734,"ask":21.5831}
{"timestamp":"2018-11-23 15:58:12","price":21.6427,"volume":328,"bid":21.6318,"ask":21.6525}
{"timestamp":"2018-11-23 15:58:14","price":21.6662,"volume":86,"bid":21.6662,"ask":21.676}
{"timestamp":"2018-11-23 15:59:58","price":21.6922,"volume":17,"bid":21.6821,"ask":21.7019}
{"timestamp":"2018-11-23 15:59:58","price":21.6786,"volume":328,"bid":21.6682,"ask":21.6885}
{"timestamp":"2018-11-23 16:00:24","price":21.6962,"volume":656,"bid":21.6864,"ask":21.706}
{"timestamp":"2018-11-23 16:00:29","price":21.6909,"volume":1142,"bid":21.6813,"ask":21.7004}
{"timestamp":"2018-11-23 16:03:14","price":21.6626,"volume":2,"bid":21.653,"ask":21.6626}
{"timestamp":"2018-11-23 16:04:24","price":21.5832,"volume":23,"bid":21.5725,"ask":21.5941}
{"timestamp":"2018-11-23 16:04:34","price":21.6518,"volume":11,"bid":21.6418,"ask":21.6619}
{"timestamp":"2018-11-23 16:06:39","price":21.6843,"volume":2,"bid":21.6746,"ask":21.6843}
{"timestamp":"2018-11-23 16:07:29","price":21.6639,"volume":23,"bid":21.6537,"ask":21.6734}
{"timestamp":"2018-11-23 16:07:42","price":21.7042,"volume":2,"bid":21.6941,"ask":21.7042}
{"timestamp":"2018-11-23 16:07:56","price":21.63,"volume":1,"bid":21.6204,"ask":21.6391}
{"timestamp":"2018-11-23 16:09:28","price":21.673,"volume":101,"bid":21.6631,"ask":21.683}
{"timestamp":"2018-11-23 16:13:04","price":21.7121,"volume":1,"bid":21.7019,"ask":21.7221}
{"timestamp":"2018-11-23 16:13:05","price":21.6537,"volume":10,"bid":21.6434,"ask":21.6638}
{"timestamp":"2018-11-23 16:13:06","price":21.7025,"volume":19,"bid":21.6925,"ask":21.7025}
{"timestamp":"2018-11-23 16:13:35","price":21.653,"volume":10,"bid":21.6435,"ask":21.653}
{"timestamp":"2018-11-23 16:16:45","price":21.7563,"volume":7,"bid":21.7465,"ask":21.766}
{"timestamp":"2018-11-23 16:17:51","price":21.716,"volume":4,"bid":21.7051,"ask":21.727}
{"timestamp":"2018-11-23 16:21:28","price":21.7375,"volume":1,"bid":21.7277,"ask":21.7484}
{"timestamp":"2018-11-23 16:23:17","price":21.6673,"volume":175,"bid":21.657,"ask":21.6763}
{"timestamp":"2018-11-23 16:23:55","price":21.7512,"volume":59,"bid":21.741,"ask":21.7608}
{"timestamp":"2018-11-23 16:27:27","price":21.7355,"volume":11,"bid":21.7252,"ask":21.7457}
{"timestamp":"2018-11-23 16:28:22","price":21.796,"volume":11,"bid":21.7855,"ask":21.8061}
{"timestamp":"2018-11-23 16:28:24","price":21.8217,"volume":768,"bid":21.8117,"ask":21.8217}
{"timestamp":"2018-11-23 16:29:03","price":21.7408,"volume":311,"bid":21.73,"ask":21.7408}
{"timestamp":"2018-11-23 16:29:14","price":21.7694,"volume":10,"bid":21.7595,"ask":21.7694}
{"timestamp":"2018-11-23 16:29:19","price":21.7883,"volume":357,"bid":21.7883,"ask":21.798}
{"timestamp":"2018-11-23 16:29:20","price":21.7683,"volume":300,"bid":21.758,"ask":21.778}
{"timestamp":"2018-11-23 16:29:51","price":21.7169,"volume":1,"bid":21.7072,"ask":21.7265}
{"timestamp":"2018-11-23 16:30:21","price":21.7884,"volume":3,"bid":21.7778,"ask":21.7981}
{"timestamp":"2018-11-23 16:30:49","price":21.7587,"volume":66,"bid":21.7483,"ask":21.7689}
{"timestamp":"2018-11-23 16:31:16","price":21.8129,"volume":407,"bid":21.803,"ask":21.8129}
{"timestamp":"2018-11-23 16:32:57","price":21.7518,"volume":5,"bid":21.7412,"ask":21.7622}
{"timestamp":"2018-11-23 16:33:15","price":21.7893,"volume":34,"bid":21.7893,"ask":21.7986}
{"timestamp":"2018-11-23 16:33:57","price":21.7545,"volume":7,"bid":21.7545,"ask":21.7651}
{"timestamp":"2018-11-23 16:35:07","price":21.735,"volume":1,"bid":21.7257,"ask":21.735}
{"timestamp":"2018-11-23 16:35:29","price":21.7427,"volume":7,"bid":21.732,"ask":21.7427}
{"timestamp":"2018-11-23 16:35:50","price":21.6764,"volume":7,"bid":21.6673,"ask":21.6863}
{"timestamp":"2018-11-23 16:35:50","price":21.6779,"volume":1,"bid":21.6688,"ask":21.6779}
{"timestamp":"2018-11-23 16:36:16","price":21.6826,"volume":1,"bid":21.6728,"ask":21.6826}
{"timestamp":"2018-11-23 16:39:18","price":21.7074,"volume":1,"bid":21.6967,"ask":21.7171}
{"timestamp":"2018-11-23 16:42:50","price":21.7413,"volume":1,"bid":21.7312,"ask":21.7413}
{"timestamp":"2018-11-23 16:43:20","price":21.7306,"volume":132,"bid":21.7204,"ask":21.7306}
{"timestamp":"2018-11-23 16:43:37","price":21.7083,"volume":132,"bid":21.6986,"ask":21.7083}
{"timestamp":"2018-11-23 16:44:19","price":21.7937,"volume":1,"bid":21.7835,"ask":21.7937}
{"timestamp":"2018-11-23 16:45:44","price":21.675,"volume":1,"bid":21.6651,"ask":21.675}
{"timestamp":"2018-11-23 16:46:10","price":21.7619,"volume":984,"bid":21.7514,"ask":21.7713}
{"timestamp":"2018-11-23 16:47:22","price":21.791,"volume":7,"bid":21.7823,"ask":21.791}
{"timestamp":"2018-11-23 16:47:41","price":21.7194,"volume":28,"bid":21.7094,"ask":21.7292}
{"timestamp":"2018-11-23 16:47:53","price":21.6931,"volume":4,"bid":21.6826,"ask":21.7031}
{"timestamp":"2018-11-23 16:48:18","price":21.7101,"volume":2,"bid":21.7012,"ask":21.7101}
{"timestamp":"2018-11-23 16:51:14","price":21.7366,"volume":1,"bid":21.7265,"ask":21.7366}
{"timestamp":"2018-11-23 16:51:38","price":21.7405,"volume":1,"bid":21.731,"ask":21.7405}
{"timestamp":"2018-11-23 16:51:44","price":21.7406,"volume":5,"bid":21.7406,"ask":21.7507}
{"timestamp":"2018-11-23 16:52:34","price":21.764,"volume":1,"bid":21.7531,"ask":21.7733}
{"timestamp":"2018-11-23 16:55:14","price":21.7613,"volume":58,"bid":21.7506,"ask":21.7613}
{"timestamp":"2018-11-23 16:57:31","price":21.7115,"volume":31,"bid":21.7014,"ask":21.7221}
{"timestamp":"2018-11-23 16:57:58","price":21.7641,"volume":1,"bid":21.7535,"ask":21.7743}
{"timestamp":"2018-11-23 16:59:52","price":21.8518,"volume":98,"bid":21.8413,"ask":21.8612}
{"timestamp":"2018-11-23 17:02:36","price":21.823,"volume":5,"bid":21.8143,"ask":21.8336}
{"timestamp":"2018-11-23 17:03:26","price":21.7316,"volume":21,"bid":21.7212,"ask":21.7419}
{"timestamp":"2018-11-23 17:04:13","price":21.7764,"volume":43,"bid":21.7669,"ask":21.786}
{"timestamp":"2018-11-23 17:04:19","price":21.7377,"volume":328,"bid":21.7281,"ask":21.7377}
{"timestamp":"2018-11-23 17:06:02","price":21.8011,"volume":1,"bid":21.7907,"ask":21.8106}
{"timestamp":"2018-11-23 17:10:06","price":21.7959,"volume":1,"bid":21.7852,"ask":21.8051}
{"timestamp":"2018-11-23 17:11:52","price":21.8048,"volume":164,"bid":21.7935,"ask":21.8151}
{"timestamp":"2018-11-23 17:12:06","price":21.7927,"volume":413,"bid":21.7827,"ask":21.8039}
{"timestamp":"2018-11-23 17:12:07","price":21.7489,"volume":656,"bid":21.7385,"ask":21.7594}
{"timestamp":"2018-11-23 17:12:22","price":21.7781,"volume":109,"bid":21.7677,"ask":21.7876}
{"timestamp":"2018-11-23 17:12:38","price":21.817,"volume":1,"bid":21.8062,"ask":21.8271}
{"timestamp":"2018-11-23 17:13:31","price":21.8321,"volume":6,"bid":21.8221,"ask":21.8321}
{"timestamp":"2018-11-23 17:13:42","price":21.8452,"volume":1,"bid":21.835,"ask":21.854}
{"timestamp":"2018-11-23 17:14:02","price":21.7949,"volume":7,"bid":21.7849,"ask":21.7949}
{"timestamp":"2018-11-23 17:14:24","price":21.715,"volume":2,"bid":21.715,"ask":21.7252}
{"timestamp":"2018-11-23 17:16:15","price":21.8062,"volume":2,"bid":21.8062,"ask":21.8173}
{"timestamp":"2018-11-23 17:16:54","price":21.8285,"volume":3,"bid":21.8188,"ask":21.8389}
{"timestamp":"2018-11-23 17:19:10","price":21.8127,"volume":72,"bid":21.8032,"ask":21.822}
{"timestamp":"2018-11-23 17:19:12","price":21.834,"volume":3,"bid":21.8235,"ask":21.834}
{"timestamp":"2018-11-23 17:19:53","price":21.7642,"volume":1,"bid":21.7546,"ask":21.7749}
{"timestamp":"2018-11-23 17:20:11","price":21.7629,"volume":361,"bid":21.7526,"ask":21.7629}
{"timestamp":"2018-11-23 17:20:41","price":21.8029,"volume":206,"bid":21.793,"ask":21.8132}
{"timestamp":"2018-11-23 17:21:09","price":21.7972,"volume":382,"bid":21.7882,"ask":21.8078}
{"timestamp":"2018-11-23 17:24:06","price":21.8015,"volume":1,"bid":21.7909,"ask":21.8115}
{"timestamp":"2018-11-23 17:24:08","price":21.7795,"volume":60,"bid":21.7697,"ask":21.7795}
{"timestamp":"2018-11-23 17:25:17","price":21.7725,"volume":2,"bid":21.7619,"ask":21.7725}
{"timestamp":"2018-11-23 17:28:15","price":21.7893,"volume":3,"bid":21.7893,"ask":21.7989}
{"timestamp":"2018-11-23 17:28:15","price":21.7895,"volume":66,"bid":21.7797,"ask":21.7895}
{"timestamp":"2018-11-23 17:29:00","price":21.7717,"volume":1,"bid":21.763,"ask":21.7717}
{"timestamp":"2018-11-23 17:31:40","price":21.79,"volume":17,"bid":21.7807,"ask":21.8}
{"timestamp":"2018-11-23 17:31:42","price":21.7439,"volume":1,"bid":21.7333,"ask":21.7537}
{"timestamp":"2018-11-23 17:33:05","price":21.8047,"volume":646,"bid":21.7946,"ask":21.8147}
{"timestamp":"2018-11-23 17:33:31","price":21.7879,"volume":4,"bid":21.7777,"ask":21.798}
{"timestamp":"2018-11-23 17:33:39","price":21.7643,"volume":2,"bid":21.7539,"ask":21.7643}
{"timestamp":"2018-11-23 17:34:12","price":21.7754,"volume":1286,"bid":21.766,"ask":21.7849}
{"timestamp":"2018-11-23 17:34:48","price":21.7788,"volume":1,"bid":21.7685,"ask":21.7886}
{"timestamp":"2018-11-23 17:35:11","price":21.7922,"volume":700,"bid":21.7922,"ask":21.8019}
{"timestamp":"2018-11-23 17:35:39","price":21.7929,"volume":1,"bid":21.7818,"ask":21.7929}
{"timestamp":"2018-11-23 17:36:31","price":21.801,"volume":65,"bid":21.7914,"ask":21.801}
{"timestamp":"2018-11-23 17:36:41","price":21.7934,"volume":44,"bid":21.7839,"ask":21.7934}
{"timestamp":"2018-11-23 17:36:42","price":21.7736,"volume":66,"bid":21.7628,"ask":21.784}
{"timestamp":"2018-11-23 17:41:51","price":21.7444,"volume":1,"bid":21.7336,"ask":21.7444}
{"timestamp":"2018-11-23 17:42:14","price":21.7744,"volume":119,"bid":21.7652,"ask":21.7744}
{"timestamp":"2018-11-23 17:51:55","price":21.8328,"volume":2,"bid":21.8221,"ask":21.8436}
{"timestamp":"2018-11-23 17:53:09","price":21.7387,"volume":1,"bid":21.7387,"ask":21.7492}
{"timestamp":"2018-11-23 17:58:16","price":21.7393,"volume":1,"bid":21.7293,"ask":21.7497}
{"timestamp":"2018-11-23 17:59:35","price":21.7705,"volume":622,"bid":21.761,"ask":21.7807}
{"timestamp":"2018-11-23 18:02:57","price":21.7157,"volume":202,"bid":21.7051,"ask":21.7254}
{"timestamp":"2018-11-23 18:03:23","price":21.7105,"volume":2,"bid":21.701,"ask":21.7203}
{"timestamp":"2018-11-23 18:03:45","price":21.7597,"volume":25,"bid":21.7497,"ask":21.7705}
{"timestamp":"2018-11-23 18:04:22","price":21.7454,"volume":1,"bid":21.7349,"ask":21.7558}
{"timestamp":"2018-11-23 18:04:33","price":21.7484,"volume":18,"bid":21.7383,"ask":21.7578}
{"timestamp":"2018-11-23 18:08:54","price":21.6945,"volume":1,"bid":21.6841,"ask":21.6945}
{"timestamp":"2018-11-23 18:17:10","price":21.7461,"volume":29,"bid":21.7352,"ask":21.7565}
{"timestamp":"2018-11-23 18:17:46","price":21.8029,"volume":1,"bid":21.7924,"ask":21.8029}
{"timestamp":"2018-11-23 18:21:50","price":21.6817,"volume":2,"bid":21.6817,"ask":21.6918}
{"timestamp":"2018-11-23 18:21:58","price":21.7628,"volume":1,"bid":21.7628,"ask":21.7731}
{"timestamp":"2018-11-23 18:24:27","price":21.7836,"volume":5,"bid":21.7741,"ask":21.7836}
{"timestamp":"2018-11-23 18:26:11","price":21.7177,"volume":1,"bid":21.7177,"ask":21.727}
{"timestamp":"2018-11-23 18:26:12","price":21.7426,"volume":35,"bid":21.7426,"ask":21.7532}
{"timestamp":"2018-11-23 18:33:44","price":21.7166,"volume":1,"bid":21.7068,"ask":21.7258}
{"timestamp":"2018-11-23 18:34:27","price":21.7708,"volume":1,"bid":21.7613,"ask":21.7811}
{"timestamp":"2018-11-23 18:34:49","price":21.7317,"volume":1,"bid":21.7222,"ask":21.7317}
{"timestamp":"2018-11-23 18:35:02","price":21.6959,"volume":6,"bid":21.6854,"ask":21.7054}
{"timestamp":"2018-11-23 18:35:04","price":21.7188,"volume":40,"bid":21.7073,"ask":21.7188}
{"timestamp":"2018-11-23 18:35:09","price":21.7635,"volume":1,"bid":21.7541,"ask":21.7739}
{"timestamp":"2018-11-23 18:35:22","price":21.7209,"volume":398,"bid":21.712,"ask":21.7209}
{"timestamp":"2018-11-23 18:35:52","price":21.697,"volume":1,"bid":21.6877,"ask":21.697}
{"timestamp":"2018-11-23 18:37:35","price":21.7311,"volume":1,"bid":21.7208,"ask":21.7402}
{"timestamp":"2018-11-23 18:38:14","price":21.7361,"volume":6,"bid":21.7263,"ask":21.7361}
{"timestamp":"2018-11-23 18:38:45","price":21.719,"volume":12,"bid":21.7083,"ask":21.7292}
{"timestamp":"2018-11-23 18:39:04","price":21.7766,"volume":2,"bid":21.7766,"ask":21.7865}
{"timestamp":"2018-11-23 18:39:30","price":21.7134,"volume":1109,"bid":21.7027,"ask":21.7134}
{"timestamp":"2018-11-23 18:41:35","price":21.7313,"volume":2,"bid":21.722,"ask":21.7404}
{"timestamp":"2018-11-23 18:42:51","price":21.7085,"volume":1,"bid":21.6983,"ask":21.7085}
{"timestamp":"2018-11-23 18:44:18","price":21.7118,"volume":6,"bid":21.7019,"ask":21.7219}
{"timestamp":"2018-11-23 18:44:45","price":21.7053,"volume":133,"bid":21.6953,"ask":21.7159}
{"timestamp":"2018-11-23 18:44:54","price":21.6981,"volume":820,"bid":21.6876,"ask":21.708}
{"timestamp":"2018-11-23 18:44:55","price":21.6496,"volume":33,"bid":21.6395,"ask":21.6593}
{"timestamp":"2018-11-23 18:46:51","price":21.7257,"volume":15,"bid":21.7257,"ask":21.7365}
{"timestamp":"2018-11-23 18:51:37","price":21.6798,"volume":1,"bid":21.6695,"ask":21.6798}
{"timestamp":"2018-11-23 18:52:37","price":21.682,"volume":63,"bid":21.682,"ask":21.6919}
{"timestamp":"2018-11-23 18:54:44","price":21.7276,"volume":2,"bid":21.7176,"ask":21.7368}
{"timestamp":"2018-11-23 18:54:55","price":21.729,"volume":32,"bid":21.7191,"ask":21.729}
{"timestamp":"2018-11-23 18:55:20","price":21.6487,"volume":1,"bid":21.6384,"ask":21.6592}
{"timestamp":"2018-11-23 18:55:55","price":21.6953,"volume":656,"bid":21.6856,"ask":21.7043}
{"timestamp":"2018-11-23 18:55:56","price":21.6637,"volume":1312,"bid":21.6537,"ask":21.6738}
{"timestamp":"2018-11-23 19:03:32","price":21.6785,"volume":49,"bid":21.6682,"ask":21.6883}
{"timestamp":"2018-11-23 19:03:43","price":21.7016,"volume":382,"bid":21.6913,"ask":21.7117}
{"timestamp":"2018-11-23 19:03:58","price":21.7339,"volume":1,"bid":21.7238,"ask":21.7339}
{"timestamp":"2018-11-23 19:10:53","price":21.7329,"volume":15,"bid":21.7226,"ask":21.7329}
{"timestamp":"2018-11-23 19:11:16","price":21.7827,"volume":4,"bid":21.7736,"ask":21.7827}
{"timestamp":"2018-11-23 19:12:02","price":21.6709,"volume":41,"bid":21.6709,"ask":21.6804}
{"timestamp":"2018-11-23 19:12:04","price":21.6049,"volume":5,"bid":21.5955,"ask":21.6049}
{"timestamp":"2018-11-23 19:12:05","price":21.6159,"volume":8,"bid":21.6058,"ask":21.6159}
{"timestamp":"2018-11-23 19:12:05","price":21.6159,"volume":1312,"bid":21.6062,"ask":21.6159}
{"timestamp":"2018-11-23 19:12:23","price":21.5034,"volume":1,"bid":21.4935,"ask":21.5034}
{"timestamp":"2018-11-23 19:12:27","price":21.5193,"volume":65,"bid":21.51,"ask":21.5291}
{"timestamp":"2018-11-23 19:12:32","price":21.5299,"volume":12,"bid":21.5199,"ask":21.5299}
{"timestamp":"2018-11-23 19:12:35","price":21.4895,"volume":2064,"bid":21.4796,"ask":21.4895}
{"timestamp":"2018-11-23 19:12:36","price":21.5066,"volume":132,"bid":21.4969,"ask":21.5066}
{"timestamp":"2018-11-23 19:12:37","price":21.508,"volume":75,"bid":21.4973,"ask":21.519}
{"timestamp":"2018-11-23 19:12:38","price":21.4333,"volume":36,"bid":21.4333,"ask":21.4431}
{"timestamp":"2018-11-23 19:12:41","price":21.5332,"volume":2,"bid":21.5238,"ask":21.5417}
{"timestamp":"2018-11-23 19:12:41","price":21.4614,"volume":43,"bid":21.4514,"ask":21.4614}
{"timestamp":"2018-11-23 19:12:43","price":21.5301,"volume":17,"bid":21.5206,"ask":21.5403}
{"timestamp":"2018-11-23 19:12:47","price":21.4678,"volume":283,"bid":21.4581,"ask":21.4774}
{"timestamp":"2018-11-23 19:12:51","price":21.532,"volume":133,"bid":21.5216,"ask":21.5422}
{"timestamp":"2018-11-23 19:12:57","price":21.4827,"volume":7,"bid":21.4732,"ask":21.4932}
{"timestamp":"2018-11-23 19:12:59","price":21.5153,"volume":2,"bid":21.5052,"ask":21.5153}
{"timestamp":"2018-11-23 19:13:03","price":21.5352,"volume":2237,"bid":21.5255,"ask":21.5352}
{"timestamp":"2018-11-23 19:13:16","price":21.6285,"volume":529,"bid":21.6285,"ask":21.6382}
{"timestamp":"2018-11-23 19:13:22","price":21.6471,"volume":4,"bid":21.6375,"ask":21.6471}
{"timestamp":"2018-11-23 19:13:29","price":21.6194,"volume":7,"bid":21.6099,"ask":21.6295}
{"timestamp":"2018-11-23 19:13:56","price":21.5551,"volume":32,"bid":21.5451,"ask":21.5551}
{"timestamp":"2018-11-23 19:14:08","price":21.5912,"volume":820,"bid":21.5818,"ask":21.5912}
{"timestamp":"2018-11-23 19:14:44","price":21.5491,"volume":7,"bid":21.5491,"ask":21.5593}
{"timestamp":"2018-11-23 19:15:03","price":21.5809,"volume":5,"bid":21.5711,"ask":21.5809}
{"timestamp":"2018-11-23 19:15:04","price":21.5945,"volume":7,"bid":21.5848,"ask":21.5945}
{"timestamp":"2018-11-23 19:18:20","price":21.5606,"volume":30,"bid":21.5498,"ask":21.5606}
{"timestamp":"2018-11-23 19:18:20","price":21.5997,"volume":33,"bid":21.5892,"ask":21.5997}
{"timestamp":"2018-11-23 19:19:20","price":21.4883,"volume":179,"bid":21.4883,"ask":21.4987}
{"timestamp":"2018-11-23 19:21:45","price":21.5155,"volume":61,"bid":21.5047,"ask":21.5155}
{"timestamp":"2018-11-23 19:21:58","price":21.4543,"volume":60,"bid":21.4436,"ask":21.4648}
{"timestamp":"2018-11-23 19:22:01","price":21.5013,"volume":108,"bid":21.5013,"ask":21.5108}
{"timestamp":"2018-11-23 19:22:10","price":21.5281,"volume":811,"bid":21.5281,"ask":21.5372}
{"timestamp":"2018-11-23 19:23:25","price":21.4789,"volume":8,"bid":21.4688,"ask":21.489}
{"timestamp":"2018-11-23 19:23:36","price":21.3229,"volume":12,"bid":21.313,"ask":21.3331}
{"timestamp":"2018-11-23 19:23:55","price":21.3906,"volume":1,"bid":21.3799,"ask":21.4014}
{"timestamp":"2018-11-23 19:24:27","price":21.5109,"volume":820,"bid":21.5012,"ask":21.5211}
{"timestamp":"2018-11-23 19:24:52","price":21.4647,"volume":2,"bid":21.4647,"ask":21.4742}
{"timestamp":"2018-11-23 19:24:56","price":21.4765,"volume":104,"bid":21.4661,"ask":21.4765}
{"timestamp":"2018-11-23 19:25:30","price":21.493,"volume":10,"bid":21.4832,"ask":21.5031}
{"timestamp":"2018-11-23 19:26:15","price":21.5186,"volume":1,"bid":21.5084,"ask":21.5286}
{"timestamp":"2018-11-23 19:27:40","price":21.4484,"volume":1,"bid":21.4484,"ask":21.4583}
{"timestamp":"2018-11-23 19:27:50","price":21.5061,"volume":5,"bid":21.4959,"ask":21.5157}
{"timestamp":"2018-11-23 19:30:13","price":21.5646,"volume":262,"bid":21.5546,"ask":21.574}
{"timestamp":"2018-11-23 19:31:03","price":21.5582,"volume":1,"bid":21.548,"ask":21.568}
{"timestamp":"2018-11-23 19:31:42","price":21.59,"volume":239,"bid":21.59,"ask":21.6001}
{"timestamp":"2018-11-23 19:33:09","price":21.5972,"volume":1,"bid":21.5873,"ask":21.5972}
{"timestamp":"2018-11-23 19:33:23","price":21.6403,"volume":1312,"bid":21.6304,"ask":21.6503}
{"timestamp":"2018-11-23 19:33:23","price":21.5976,"volume":656,"bid":21.5869,"ask":21.5976}
{"timestamp":"2018-11-23 19:33:26","price":21.6132,"volume":9,"bid":21.6037,"ask":21.6132}
{"timestamp":"2018-11-23 19:34:45","price":21.6545,"volume":10,"bid":21.6438,"ask":21.6545}
{"timestamp":"2018-11-23 19:34:59","price":21.5468,"volume":1,"bid":21.5364,"ask":21.5468}
{"timestamp":"2018-11-23 19:37:42","price":21.5879,"volume":3,"bid":21.5779,"ask":21.5879}
{"timestamp":"2018-11-23 19:40:25","price":21.5955,"volume":1,"bid":21.5858,"ask":21.6059}
{"timestamp":"2018-11-23 19:41:20","price":21.6274,"volume":7,"bid":21.6174,"ask":21.6274}
{"timestamp":"2018-11-23 19:41:54","price":21.5866,"volume":1,"bid":21.5763,"ask":21.5964}
{"timestamp":"2018-11-23 19:42:08","price":21.5735,"volume":1,"bid":21.5641,"ask":21.5735}
{"timestamp":"2018-11-23 19:43:36","price":21.6625,"volume":7,"bid":21.6524,"ask":21.6625}
{"timestamp":"2018-11-23 19:44:02","price":21.6353,"volume":7,"bid":21.6247,"ask":21.6461}
{"timestamp":"2018-11-23 19:44:45","price":21.5535,"volume":73,"bid":21.5535,"ask":21.5637}
{"timestamp":"2018-11-23 19:44:45","price":21.592,"volume":73,"bid":21.5828,"ask":21.592}
{"timestamp":"2018-11-23 19:44:56","price":21.5885,"volume":19,"bid":21.5793,"ask":21.5885}
{"timestamp":"2018-11-23 19:46:26","price":21.5839,"volume":1,"bid":21.5747,"ask":21.5839}
{"timestamp":"2018-11-23 19:46:54","price":21.6147,"volume":2,"bid":21.6053,"ask":21.6248}
{"timestamp":"2018-11-23 19:47:13","price":21.6356,"volume":7,"bid":21.6256,"ask":21.6356}
{"timestamp":"2018-11-23 19:48:41","price":21.5732,"volume":9,"bid":21.5637,"ask":21.5831}
{"timestamp":"2018-11-23 19:48:45","price":21.5652,"volume":106,"bid":21.5547,"ask":21.5747}
{"timestamp":"2018-11-23 19:50:34","price":21.5901,"volume":1,"bid":21.5792,"ask":21.6003}
{"timestamp":"2018-11-23 19:50:46","price":21.6307,"volume":18,"bid":21.6211,"ask":21.6402}
{"timestamp":"2018-11-23 19:52:29","price":21.6112,"volume":48,"bid":21.6015,"ask":21.6216}
{"timestamp":"2018-11-23 19:52:33","price":21.5921,"volume":2,"bid":21.5921,"ask":21.603}
{"timestamp":"2018-11-23 19:52:58","price":21.616,"volume":27,"bid":21.6054,"ask":21.616}
{"timestamp":"2018-11-23 19:55:08","price":21.6062,"volume":66,"bid":21.5963,"ask":21.6156}
{"timestamp":"2018-11-23 19:55:51","price":21.5993,"volume":7,"bid":21.589,"ask":21.6091}
{"timestamp":"2018-11-23 19:56:00","price":21.5764,"volume":1,"bid":21.5666,"ask":21.5764}
{"timestamp":"2018-11-23 19:56:39","price":21.4935,"volume":12,"bid":21.4834,"ask":21.5047}
{"timestamp":"2018-11-23 19:58:55","price":21.6132,"volume":1,"bid":21.6024,"ask":21.6234}
{"timestamp":"2018-11-23 19:59:09","price":21.599,"volume":1,"bid":21.5891,"ask":21.6093}
{"timestamp":"2018-11-23 19:59:17","price":21.5957,"volume":11,"bid":21.5863,"ask":21.5957}
{"timestamp":"2018-11-23 20:00:05","price":21.5671,"volume":1,"bid":21.5671,"ask":21.5775}
{"timestamp":"2018-11-23 20:02:25","price":21.5856,"volume":1,"bid":21.5856,"ask":21.5962}
{"timestamp":"2018-11-23 20:02:43","price":21.6121,"volume":19,"bid":21.6018,"ask":21.6229}
{"timestamp":"2018-11-23 20:03:16","price":21.6304,"volume":1,"bid":21.6204,"ask":21.6304}
{"timestamp":"2018-11-23 20:03:36","price":21.629,"volume":1,"bid":21.6193,"ask":21.6394}
{"timestamp":"2018-11-23 20:03:40","price":21.5913,"volume":7,"bid":21.5815,"ask":21.5913}
{"timestamp":"2018-11-23 20:04:12","price":21.6052,"volume":56,"bid":21.5951,"ask":21.6158}
{"timestamp":"2018-11-23 20:04:45","price":21.6095,"volume":1,"bid":21.5984,"ask":21.6095}
{"timestamp":"2018-11-23 20:04:53","price":21.5247,"volume":1,"bid":21.5152,"ask":21.5346}
{"timestamp":"2018-11-23 20:06:20","price":21.6251,"volume":122,"bid":21.6153,"ask":21.6251}
{"timestamp":"2018-11-23 20:06:24","price":21.6107,"volume":1,"bid":21.6006,"ask":21.6216}
{"timestamp":"2018-11-23 20:06:53","price":21.5867,"volume":179,"bid":21.5767,"ask":21.5867}
{"timestamp":"2018-11-23 20:07:51","price":21.6239,"volume":493,"bid":21.6134,"ask":21.6326}
{"timestamp":"2018-11-23 20:08:11","price":21.5926,"volume":281,"bid":21.5827,"ask":21.5926}
{"timestamp":"2018-11-23 20:10:46","price":21.591,"volume":48,"bid":21.581,"ask":21.591}
{"timestamp":"2018-11-23 20:17:15","price":21.5746,"volume":26,"bid":21.5639,"ask":21.5846}
{"timestamp":"2018-11-23 20:18:03","price":21.5904,"volume":1,"bid":21.5801,"ask":21.6012}
{"timestamp":"2018-11-23 20:21:29","price":21.633,"volume":6,"bid":21.6223,"ask":21.6429}
{"timestamp":"2018-11-23 20:22:31","price":21.5451,"volume":399,"bid":21.535,"ask":21.5451}
{"timestamp":"2018-11-23 20:22:44","price":21.6015,"volume":1,"bid":21.592,"ask":21.6015}
{"timestamp":"2018-11-23 20:25:55","price":21.6632,"volume":111,"bid":21.6532,"ask":21.6731}
{"timestamp":"2018-11-23 20:28:46","price":21.5691,"volume":12,"bid":21.5579,"ask":21.5691}
{"timestamp":"2018-11-23 20:36:13","price":21.6616,"volume":1,"bid":21.6616,"ask":21.6713}
{"timestamp":"2018-11-23 20:36:31","price":21.6465,"volume":1,"bid":21.6368,"ask":21.6465}
{"timestamp":"2018-11-23 20:37:04","price":21.6652,"volume":1,"bid":21.6554,"ask":21.6755}
{"timestamp":"2018-11-23 20:38:26","price":21.6863,"volume":10,"bid":21.6863,"ask":21.6958}
{"timestamp":"2018-11-23 20:38:34","price":21.6531,"volume":7,"bid":21.6442,"ask":21.663}
{"timestamp":"2018-11-23 20:38:47","price":21.6385,"volume":21,"bid":21.6284,"ask":21.6484}
{"timestamp":"2018-11-23 20:40:29","price":21.6989,"volume":3,"bid":21.6887,"ask":21.6989}
{"timestamp":"2018-11-23 20:40:55","price":21.7119,"volume":57,"bid":21.7017,"ask":21.7217}
{"timestamp":"2018-11-23 20:41:32","price":21.6981,"volume":6,"bid":21.6894,"ask":21.6981}
{"timestamp":"2018-11-23 20:43:53","price":21.6875,"volume":3,"bid":21.6773,"ask":21.6974}
{"timestamp":"2018-11-23 20:45:06","price":21.638,"volume":1,"bid":21.628,"ask":21.638}
{"timestamp":"2018-11-23 20:46:04","price":21.7231,"volume":6,"bid":21.7127,"ask":21.7328}
{"timestamp":"2018-11-23 20:47:03","price":21.7139,"volume":1,"bid":21.704,"ask":21.7226}
{"timestamp":"2018-11-23 20:47:50","price":21.6656,"volume":31,"bid":21.656,"ask":21.6656}
{"timestamp":"2018-11-23 20:50:12","price":21.5965,"volume":228,"bid":21.5869,"ask":21.6071}
{"timestamp":"2018-11-23 20:51:22","price":21.6818,"volume":7,"bid":21.6818,"ask":21.6915}
{"timestamp":"2018-11-23 20:54:13","price":21.5688,"volume":20,"bid":21.5688,"ask":21.5792}
{"timestamp":"2018-11-23 20:56:23","price":21.6963,"volume":72,"bid":21.6963,"ask":21.7064}
{"timestamp":"2018-11-23 20:56:48","price":21.6246,"volume":643,"bid":21.6246,"ask":21.6343}
{"timestamp":"2018-11-23 20:58:00","price":21.6329,"volume":37,"bid":21.6228,"ask":21.6428}
{"timestamp":"2018-11-23 20:58:44","price":21.635,"volume":1,"bid":21.6257,"ask":21.6456}
{"timestamp":"2018-11-23 21:00:53","price":21.5683,"volume":5,"bid":21.5576,"ask":21.5784}
{"timestamp":"2018-11-23 21:02:23","price":21.601,"volume":7,"bid":21.5913,"ask":21.6118}
{"timestamp":"2018-11-23 21:02:47","price":21.6001,"volume":32,"bid":21.5897,"ask":21.6104}
{"timestamp":"2018-11-23 21:03:47","price":21.5685,"volume":1,"bid":21.5591,"ask":21.5792}
{"timestamp":"2018-11-23 21:06:25","price":21.6124,"volume":1,"bid":21.6124,"ask":21.6228}
{"timestamp":"2018-11-23 21:07:50","price":21.5697,"volume":1,"bid":21.5597,"ask":21.5697}
{"timestamp":"2018-11-23 21:08:06","price":21.6799,"volume":1,"bid":21.6698,"ask":21.6799}
{"timestamp":"2018-11-23 21:09:33","price":21.6146,"volume":15,"bid":21.6043,"ask":21.6245}
{"timestamp":"2018-11-23 21:12:39","price":21.5705,"volume":1,"bid":21.5601,"ask":21.5705}
{"timestamp":"2018-11-23 21:19:00","price":21.6473,"volume":23,"bid":21.6375,"ask":21.6473}
{"timestamp":"2018-11-23 21:22:14","price":21.6241,"volume":135,"bid":21.6241,"ask":21.6343}
{"timestamp":"2018-11-23 21:26:52","price":21.5196,"volume":165,"bid":21.5091,"ask":21.5196}
{"timestamp":"2018-11-23 21:29:21","price":21.6478,"volume":179,"bid":21.6382,"ask":21.6581}
{"timestamp":"2018-11-23 21:29:24","price":21.6535,"volume":1,"bid":21.6435,"ask":21.664}
{"timestamp":"2018-11-23 21:36:48","price":21.6825,"volume":5,"bid":21.6728,"ask":21.6825}
{"timestamp":"2018-11-23 21:38:27","price":21.6585,"volume":1,"bid":21.6585,"ask":21.6691}
{"timestamp":"2018-11-23 21:39:16","price":21.6829,"volume":12,"bid":21.6727,"ask":21.693}
{"timestamp":"2018-11-23 21:42:03","price":21.6393,"volume":2,"bid":21.629,"ask":21.6393}
{"timestamp":"2018-11-23 21:43:05","price":21.6688,"volume":18,"bid":21.6586,"ask":21.6785}
{"timestamp":"2018-11-23 21:43:38","price":21.6666,"volume":18,"bid":21.6565,"ask":21.6666}
{"timestamp":"2018-11-23 21:44:50","price":21.6783,"volume":279,"bid":21.6783,"ask":21.6883}
{"timestamp":"2018-11-23 21:53:07","price":21.7395,"volume":10,"bid":21.7294,"ask":21.7491}
{"timestamp":"2018-11-23 21:54:02","price":21.7509,"volume":134,"bid":21.7405,"ask":21.7603}
{"timestamp":"2018-11-23 21:54:28","price":21.7,"volume":8,"bid":21.7,"ask":21.7099}
{"timestamp":"2018-11-23 21:54:28","price":21.7003,"volume":17,"bid":21.6892,"ask":21.7102}
{"timestamp":"2018-11-23 21:55:26","price":21.7358,"volume":1,"bid":21.7358,"ask":21.7463}
{"timestamp":"2018-11-23 21:55:34","price":21.7245,"volume":6,"bid":21.7143,"ask":21.7245}
{"timestamp":"2018-11-23 22:01:43","price":21.7997,"volume":6,"bid":21.7897,"ask":21.8091}
{"timestamp":"2018-11-23 22:02:50","price":21.7403,"volume":37,"bid":21.7299,"ask":21.7403}
{"timestamp":"2018-11-23 22:03:33","price":21.7157,"volume":1,"bid":21.7157,"ask":21.7262}
{"timestamp":"2018-11-23 22:03:53","price":21.7361,"volume":1,"bid":21.7256,"ask":21.746}
{"timestamp":"2018-11-23 22:04:16","price":21.7647,"volume":5,"bid":21.7545,"ask":21.7647}
{"timestamp":"2018-11-23 22:05:24","price":21.7512,"volume":1,"bid":21.7413,"ask":21.761}
{"timestamp":"2018-11-23 22:07:10","price":21.8318,"volume":186,"bid":21.8221,"ask":21.8318}
{"timestamp":"2018-11-23 22:09:05","price":21.7844,"volume":392,"bid":21.7742,"ask":21.7945}
{"timestamp":"2018-11-23 22:09:09","price":21.7549,"volume":656,"bid":21.7453,"ask":21.7647}
{"timestamp":"2018-11-23 22:10:55","price":21.7288,"volume":33,"bid":21.7185,"ask":21.7288}
{"timestamp":"2018-11-23 22:13:02","price":21.6676,"volume":21,"bid":21.6676,"ask":21.6781}
{"timestamp":"2018-11-23 22:16:15","price":21.7162,"volume":1,"bid":21.7162,"ask":21.7261}
{"timestamp":"2018-11-23 22:17:41","price":21.7055,"volume":331,"bid":21.6956,"ask":21.7159}
{"timestamp":"2018-11-23 22:18:44","price":21.6737,"volume":12,"bid":21.6633,"ask":21.6737}
{"timestamp":"2018-11-23 22:20:49","price":21.709,"volume":7,"bid":21.6987,"ask":21.7191}
{"timestamp":"2018-11-23 22:21:08","price":21.654,"volume":1,"bid":21.6438,"ask":21.6644}
{"timestamp":"2018-11-23 22:22:24","price":21.6242,"volume":6,"bid":21.6242,"ask":21.6336}
{"timestamp":"2018-11-23 22:24:33","price":21.7535,"volume":15,"bid":21.7431,"ask":21.7623}
{"timestamp":"2018-11-23 22:24:52","price":21.7482,"volume":1,"bid":21.7384,"ask":21.7567}
{"timestamp":"2018-11-23 22:25:01","price":21.6476,"volume":4,"bid":21.6369,"ask":21.657}
{"timestamp":"2018-11-23 22:27:26","price":21.6211,"volume":1,"bid":21.6107,"ask":21.6211}
{"timestamp":"2018-11-23 22:28:50","price":21.7248,"volume":13,"bid":21.7159,"ask":21.7349}
{"timestamp":"2018-11-23 22:29:21","price":21.721,"volume":14,"bid":21.7114,"ask":21.721}
{"timestamp":"2018-11-23 22:29:23","price":21.7686,"volume":193,"bid":21.7588,"ask":21.7792}
{"timestamp":"2018-11-23 22:32:55","price":21.6726,"volume":1,"bid":21.6623,"ask":21.6822}
{"timestamp":"2018-11-23 22:34:07","price":21.7109,"volume":1,"bid":21.7004,"ask":21.7109}
{"timestamp":"2018-11-23 22:39:40","price":21.7139,"volume":7,"bid":21.7046,"ask":21.7247}
{"timestamp":"2018-11-23 22:41:48","price":21.703,"volume":1,"bid":21.703,"ask":21.7129}
{"timestamp":"2018-11-23 22:43:41","price":21.8461,"volume":28,"bid":21.8359,"ask":21.8558}
{"timestamp":"2018-11-23 22:44:40","price":21.6775,"volume":1,"bid":21.6676,"ask":21.6872}
{"timestamp":"2018-11-23 22:50:01","price":21.6564,"volume":1,"bid":21.6463,"ask":21.6658}
{"timestamp":"2018-11-23 22:52:31","price":21.6806,"volume":1,"bid":21.6706,"ask":21.6908}
{"timestamp":"2018-11-23 22:55:11","price":21.7584,"volume":93,"bid":21.7485,"ask":21.7678}
{"timestamp":"2018-11-23 22:56:25","price":21.7246,"volume":10,"bid":21.7148,"ask":21.7246}
{"timestamp":"2018-11-23 22:56:26","price":21.8292,"volume":11,"bid":21.8292,"ask":21.8397}
{"timestamp":"2018-11-23 22:56:40","price":21.7506,"volume":6,"bid":21.7401,"ask":21.7597}
{"timestamp":"2018-11-23 22:57:22","price":21.7309,"volume":81,"bid":21.7199,"ask":21.7309}
{"timestamp":"2018-11-23 22:59:09","price":21.8494,"volume":2,"bid":21.8494,"ask":21.8592}
{"timestamp":"2018-11-23 22:59:21","price":21.8208,"volume":4,"bid":21.811,"ask":21.831}
{"timestamp":"2018-11-23 22:59:22","price":21.7724,"volume":6,"bid":21.7621,"ask":21.7823}
{"timestamp":"2018-11-23 22:59:33","price":21.7152,"volume":29,"bid":21.7056,"ask":21.7249}
{"timestamp":"2018-11-23 22:59:57","price":21.7819,"volume":4,"bid":21.7709,"ask":21.7914}
{"timestamp":"2018-11-23 23:01:44","price":21.7793,"volume":10,"bid":21.7692,"ask":21.7793}
{"timestamp":"2018-11-23 23:05:19","price":21.8224,"volume":3,"bid":21.8126,"ask":21.833}
{"timestamp":"2018-11-23 23:11:17","price":21.7625,"volume":3,"bid":21.7518,"ask":21.7726}
{"timestamp":"2018-11-23 23:11:42","price":21.7481,"volume":1,"bid":21.7379,"ask":21.7574}
{"timestamp":"2018-11-23 23:12:12","price":21.8086,"volume":2,"bid":21.7984,"ask":21.8086}
{"timestamp":"2018-11-23 23:13:45","price":21.7901,"volume":1,"bid":21.7804,"ask":21.7901}
{"timestamp":"2018-11-23 23:17:37","price":21.7958,"volume":14,"bid":21.7857,"ask":21.7958}
{"timestamp":"2018-11-23 23:17:50","price":21.7969,"volume":1,"bid":21.7867,"ask":21.7969}
{"timestamp":"2018-11-23 23:18:39","price":21.7404,"volume":1,"bid":21.7312,"ask":21.7503}
{"timestamp":"2018-11-23 23:19:15","price":21.7981,"volume":1,"bid":21.7881,"ask":21.8077}
{"timestamp":"2018-11-23 23:19:19","price":21.7933,"volume":115,"bid":21.7835,"ask":21.7933}
{"timestamp":"2018-11-23 23:20:31","price":21.7775,"volume":3,"bid":21.7667,"ask":21.7879}
{"timestamp":"2018-11-23 23:22:55","price":21.6882,"volume":66,"bid":21.6791,"ask":21.6882}
{"timestamp":"2018-11-23 23:23:00","price":21.7723,"volume":23,"bid":21.7619,"ask":21.7723}
{"timestamp":"2018-11-23 23:25:56","price":21.7859,"volume":51,"bid":21.7757,"ask":21.7956}
{"timestamp":"2018-11-23 23:26:00","price":21.7338,"volume":18,"bid":21.7338,"ask":21.7432}
{"timestamp":"2018-11-23 23:27:16","price":21.7567,"volume":16,"bid":21.747,"ask":21.7666}
{"timestamp":"2018-11-23 23:33:32","price":21.7989,"volume":7,"bid":21.7989,"ask":21.8087}
{"timestamp":"2018-11-23 23:34:33","price":21.8601,"volume":122,"bid":21.85,"ask":21.8706}
{"timestamp":"2018-11-23 23:35:10","price":21.8255,"volume":647,"bid":21.8157,"ask":21.8353}
{"timestamp":"2018-11-23 23:37:14","price":21.6497,"volume":10,"bid":21.6392,"ask":21.6497}
{"timestamp":"2018-11-23 23:37:20","price":21.7439,"volume":132,"bid":21.7439,"ask":21.7535}
{"timestamp":"2018-11-23 23:37:25","price":21.721,"volume":22,"bid":21.7109,"ask":21.721}
{"timestamp":"2018-11-23 23:37:29","price":21.6397,"volume":17,"bid":21.6308,"ask":21.6397}
{"timestamp":"2018-11-23 23:37:33","price":21.6202,"volume":7,"bid":21.61,"ask":21.6202}
{"timestamp":"2018-11-23 23:39:30","price":21.6201,"volume":27,"bid":21.6201,"ask":21.6304}
{"timestamp":"2018-11-23 23:39:33","price":21.6036,"volume":37,"bid":21.5939,"ask":21.6137}
{"timestamp":"2018-11-23 23:39:46","price":21.5039,"volume":224,"bid":21.5039,"ask":21.5143}
{"timestamp":"2018-11-23 23:39:50","price":21.5923,"volume":528,"bid":21.5827,"ask":21.5923}
{"timestamp":"2018-11-23 23:39:53","price":21.513,"volume":17,"bid":21.513,"ask":21.5234}
{"timestamp":"2018-11-23 23:39:53","price":21.4748,"volume":2,"bid":21.4656,"ask":21.4748}
{"timestamp":"2018-11-23 23:39:54","price":21.4698,"volume":4,"bid":21.4591,"ask":21.4812}
{"timestamp":"2018-11-23 23:39:56","price":21.5041,"volume":17,"bid":21.4949,"ask":21.5041}
{"timestamp":"2018-11-23 23:39:58","price":21.4987,"volume":138,"bid":21.4879,"ask":21.4987}
{"timestamp":"2018-11-23 23:39:59","price":21.5471,"volume":7,"bid":21.5368,"ask":21.557}
{"timestamp":"2018-11-23 23:40:07","price":21.4805,"volume":15,"bid":21.4704,"ask":21.4909}
{"timestamp":"2018-11-23 23:40:09","price":21.4948,"volume":328,"bid":21.4852,"ask":21.505}
{"timestamp":"2018-11-23 23:40:09","price":21.4809,"volume":117,"bid":21.4715,"ask":21.4906}
{"timestamp":"2018-11-23 23:40:09","price":21.4516,"volume":1,"bid":21.4416,"ask":21.4614}
{"timestamp":"2018-11-23 23:40:09","price":21.4781,"volume":64,"bid":21.4684,"ask":21.4781}
{"timestamp":"2018-11-23 23:40:12","price":21.5135,"volume":1,"bid":21.5037,"ask":21.5135}
{"timestamp":"2018-11-23 23:40:24","price":21.6969,"volume":102,"bid":21.6875,"ask":21.6969}
{"timestamp":"2018-11-23 23:40:24","price":21.6913,"volume":1,"bid":21.6817,"ask":21.7017}
{"timestamp":"2018-11-23 23:40:25","price":21.553,"volume":23,"bid":21.553,"ask":21.5625}
{"timestamp":"2018-11-23 23:40:26","price":21.5498,"volume":1,"bid":21.5395,"ask":21.5598}
{"timestamp":"2018-11-23 23:40:35","price":21.623,"volume":309,"bid":21.623,"ask":21.6319}
{"timestamp":"2018-11-23 23:41:20","price":21.6127,"volume":150,"bid":21.6028,"ask":21.6227}
{"timestamp":"2018-11-23 23:42:28","price":21.5324,"volume":5,"bid":21.5218,"ask":21.5324}
{"timestamp":"2018-11-23 23:44:05","price":21.5147,"volume":1,"bid":21.5043,"ask":21.5249}
{"timestamp":"2018-11-23 23:44:19","price":21.5098,"volume":44,"bid":21.5001,"ask":21.5199}
{"timestamp":"2018-11-23 23:44:38","price":21.6107,"volume":1,"bid":21.6011,"ask":21.6107}
{"timestamp":"2018-11-23 23:44:44","price":21.5499,"volume":6,"bid":21.5394,"ask":21.5499}
{"timestamp":"2018-11-23 23:44:45","price":21.5012,"volume":26,"bid":21.4908,"ask":21.5012}
{"timestamp":"2018-11-23 23:44:56","price":21.5357,"volume":300,"bid":21.5254,"ask":21.5357}
{"timestamp":"2018-11-23 23:45:55","price":21.4696,"volume":36,"bid":21.46,"ask":21.4801}
{"timestamp":"2018-11-23 23:48:00","price":21.5154,"volume":1,"bid":21.5045,"ask":21.5154}
{"timestamp":"2018-11-23 23:48:32","price":21.4918,"volume":3,"bid":21.4812,"ask":21.5018}
{"timestamp":"2018-11-23 23:48:39","price":21.4211,"volume":20,"bid":21.4114,"ask":21.4306}
{"timestamp":"2018-11-23 23:48:44","price":21.5153,"volume":237,"bid":21.5153,"ask":21.5239}
{"timestamp":"2018-11-23 23:48:48","price":21.4778,"volume":288,"bid":21.4675,"ask":21.4778}
{"timestamp":"2018-11-23 23:49:04","price":21.4247,"volume":3,"bid":21.4143,"ask":21.4247}
{"timestamp":"2018-11-23 23:49:05","price":21.4893,"volume":142,"bid":21.4803,"ask":21.4893}
{"timestamp":"2018-11-23 23:49:36","price":21.4621,"volume":331,"bid":21.4527,"ask":21.4732}
{"timestamp":"2018-11-23 23:50:12","price":21.542,"volume":4,"bid":21.5318,"ask":21.542}
{"timestamp":"2018-11-23 23:50:28","price":21.4049,"volume":25,"bid":21.3955,"ask":21.4049}
{"timestamp":"2018-11-23 23:50:30","price":21.4259,"volume":1,"bid":21.4151,"ask":21.4357}
{"timestamp":"2018-11-23 23:50:32","price":21.4372,"volume":4,"bid":21.4372,"ask":21.4467}
{"timestamp":"2018-11-23 23:50:33","price":21.4242,"volume":163,"bid":21.4242,"ask":21.4349}
{"timestamp":"2018-11-23 23:50:33","price":21.3764,"volume":8,"bid":21.3659,"ask":21.3861}
{"timestamp":"2018-11-23 23:50:42","price":21.3986,"volume":234,"bid":21.3887,"ask":21.3986}
{"timestamp":"2018-11-23 23:50:43","price":21.4136,"volume":379,"bid":21.4033,"ask":21.4237}
{"timestamp":"2018-11-23 23:50:48","price":21.3706,"volume":54,"bid":21.3601,"ask":21.3706}
{"timestamp":"2018-11-23 23:50:51","price":21.3284,"volume":142,"bid":21.3188,"ask":21.3284}
{"timestamp":"2018-11-23 23:51:04","price":21.329,"volume":495,"bid":21.3193,"ask":21.3386}
{"timestamp":"2018-11-23 23:51:05","price":21.3288,"volume":33,"bid":21.3187,"ask":21.3385}
{"timestamp":"2018-11-23 23:51:07","price":21.3987,"volume":1,"bid":21.3888,"ask":21.4086}
{"timestamp":"2018-11-23 23:51:15","price":21.411,"volume":2,"bid":21.4012,"ask":21.4206}
{"timestamp":"2018-11-23 23:51:32","price":21.3746,"volume":1,"bid":21.3646,"ask":21.3841}
{"timestamp":"2018-11-23 23:51:54","price":21.3454,"volume":656,"bid":21.3356,"ask":21.3454}
{"timestamp":"2018-11-23 23:52:03","price":21.297,"volume":10,"bid":21.297,"ask":21.3074}
{"timestamp":"2018-11-23 23:52:04","price":21.2543,"volume":3,"bid":21.2443,"ask":21.2641}
{"timestamp":"2018-11-23 23:52:05","price":21.3429,"volume":1,"bid":21.3319,"ask":21.3429}
{"timestamp":"2018-11-23 23:52:10","price":21.3468,"volume":3,"bid":21.336,"ask":21.3571}
{"timestamp":"2018-11-23 23:52:10","price":21.2692,"volume":115,"bid":21.258,"ask":21.2692}
{"timestamp":"2018-11-23 23:52:16","price":21.2475,"volume":4,"bid":21.2375,"ask":21.2572}
{"timestamp":"2018-11-23 23:52:19","price":21.2927,"volume":11,"bid":21.2837,"ask":21.2927}
{"timestamp":"2018-11-23 23:52:20","price":21.2588,"volume":19,"bid":21.2491,"ask":21.2588}
{"timestamp":"2018-11-23 23:52:22","price":21.2341,"volume":105,"bid":21.2233,"ask":21.2341}
{"timestamp":"2018-11-23 23:52:23","price":21.1567,"volume":1507,"bid":21.1472,"ask":21.1661}
{"timestamp":"2018-11-23 23:52:26","price":21.2641,"volume":2,"bid":21.254,"ask":21.2747}
{"timestamp":"2018-11-23 23:52:35","price":21.2261,"volume":4,"bid":21.2261,"ask":21.2368}
{"timestamp":"2018-11-23 23:52:40","price":21.2403,"volume":50,"bid":21.2299,"ask":21.2504}
{"timestamp":"2018-11-23 23:52:41","price":21.2083,"volume":622,"bid":21.1978,"ask":21.2183}
{"timestamp":"2018-11-23 23:52:43","price":21.2227,"volume":1,"bid":21.2227,"ask":21.2331}
{"timestamp":"2018-11-23 23:52:44","price":21.2025,"volume":168,"bid":21.1912,"ask":21.2121}
{"timestamp":"2018-11-23 23:52:49","price":21.2261,"volume":30,"bid":21.2161,"ask":21.2358}
{"timestamp":"2018-11-23 23:53:08","price":21.2364,"volume":17,"bid":21.2259,"ask":21.2464}
{"timestamp":"2018-11-23 23:53:19","price":21.1976,"volume":5,"bid":21.1872,"ask":21.2077}
{"timestamp":"2018-11-23 23:53:21","price":21.1594,"volume":15,"bid":21.1489,"ask":21.1594}
{"timestamp":"2018-11-23 23:53:21","price":21.252,"volume":461,"bid":21.2423,"ask":21.262}
{"timestamp":"2018-11-23 23:53:31","price":21.1276,"volume":248,"bid":21.1176,"ask":21.1377}
{"timestamp":"2018-11-23 23:53:47","price":21.1953,"volume":1,"bid":21.185,"ask":21.2051}
{"timestamp":"2018-11-23 23:53:59","price":21.2264,"volume":8,"bid":21.2165,"ask":21.2359}
{"timestamp":"2018-11-23 23:54:00","price":21.2391,"volume":1,"bid":21.2391,"ask":21.2487}
{"timestamp":"2018-11-23 23:54:01","price":21.2546,"volume":98,"bid":21.2438,"ask":21.2546}
{"timestamp":"2018-11-23 23:54:29","price":21.2617,"volume":1,"bid":21.2509,"ask":21.2713}
{"timestamp":"2018-11-23 23:56:01","price":21.2788,"volume":84,"bid":21.2685,"ask":21.2887}
{"timestamp":"2018-11-23 23:56:03","price":21.2135,"volume":4,"bid":21.2028,"ask":21.2234}
{"timestamp":"2018-11-23 23:56:16","price":21.2787,"volume":20,"bid":21.2691,"ask":21.2787}
{"timestamp":"2018-11-23 23:56:32","price":21.2491,"volume":15,"bid":21.2393,"ask":21.2491}
{"timestamp":"2018-11-23 23:56:49","price":21.2996,"volume":293,"bid":21.2897,"ask":21.2996}
{"timestamp":"2018-11-23 23:57:04","price":21.3019,"volume":114,"bid":21.3019,"ask":21.3117}
{"timestamp":"2018-11-23 23:57:17","price":21.3024,"volume":1422,"bid":21.2926,"ask":21.3119}
{"timestamp":"2018-11-23 23:57:40","price":21.3034,"volume":425,"bid":21.2931,"ask":21.3125}
{"timestamp":"2018-11-23 23:58:03","price":21.148,"volume":164,"bid":21.1377,"ask":21.158}
{"timestamp":"2018-11-23 23:58:28","price":21.2871,"volume":7,"bid":21.2773,"ask":21.2871}
{"timestamp":"2018-11-23 23:58:28","price":21.2449,"volume":11,"bid":21.2346,"ask":21.2545}
{"timestamp":"2018-11-23 23:58:43","price":21.2235,"volume":164,"bid":21.2134,"ask":21.2338}
{"timestamp":"2018-11-23 23:59:27","price":21.3281,"volume":328,"bid":21.3179,"ask":21.3281}
{"timestamp":"2018-11-23 23:59:37","price":21.2823,"volume":23,"bid":21.2723,"ask":21.2922}
{"timestamp":"2018-11-23 23:59:42","price":21.2101,"volume":1,"bid":21.2002,"ask":21.2196}
{"timestamp":"2018-11-23 23:59:43","price":21.2292,"volume":4,"bid":21.2196,"ask":21.2384}
{"timestamp":"2018-11-23 23:59:49","price":21.2775,"volume":1,"bid":21.268,"ask":21.2775}
{"timestamp":"2018-11-24 00:00:00","price":21.254,"volume":17,"bid":21.2437,"ask":21.254}
{"timestamp":"2018-11-24 00:00:29","price":21.1946,"volume":164,"bid":21.1852,"ask":21.205}
{"timestamp":"2018-11-24 00:00:36","price":21.2873,"volume":656,"bid":21.2774,"ask":21.2873}
{"timestamp":"2018-11-24 00:00:47","price":21.2607,"volume":1,"bid":21.2607,"ask":21.27}
{"timestamp":"2018-11-24 00:01:02","price":21.1623,"volume":837,"bid":21.1523,"ask":21.1724}
{"timestamp":"2018-11-24 00:01:17","price":21.192,"volume":164,"bid":21.1817,"ask":21.192}
{"timestamp":"2018-11-24 00:01:26","price":21.0782,"volume":232,"bid":21.0691,"ask":21.0871}
{"timestamp":"2018-11-24 00:01:28","price":21.0854,"volume":411,"bid":21.0854,"ask":21.0954}
{"timestamp":"2018-11-24 00:01:36","price":21.0457,"volume":11,"bid":21.0364,"ask":21.0559}
{"timestamp":"2018-11-24 00:01:38","price":21.0986,"volume":560,"bid":21.0891,"ask":21.1088}
{"timestamp":"2018-11-24 00:01:42","price":21.0487,"volume":38,"bid":21.0381,"ask":21.0487}
{"timestamp":"2018-11-24 00:01:42","price":20.9788,"volume":23,"bid":20.969,"ask":20.9788}
{"timestamp":"2018-11-24 00:01:54","price":21.0051,"volume":1,"bid":20.995,"ask":21.0051}
{"timestamp":"2018-11-24 00:02:01","price":21.0385,"volume":5,"bid":21.0286,"ask":21.0488}
{"timestamp":"2018-11-24 00:02:03","price":20.9889,"volume":9,"bid":20.9793,"ask":20.9984}
{"timestamp":"2018-11-24 00:02:04","price":20.9017,"volume":2,"bid":20.8915,"ask":20.9112}
{"timestamp":"2018-11-24 00:02:25","price":21.0907,"volume":8,"bid":21.0812,"ask":21.1004}
{"timestamp":"2018-11-24 00:02:32","price":21.0813,"volume":476,"bid":21.0813,"ask":21.0911}
{"timestamp":"2018-11-24 00:02:35","price":21.0968,"volume":647,"bid":21.0867,"ask":21.107}
{"timestamp":"2018-11-24 00:02:44","price":21.0168,"volume":5,"bid":21.007,"ask":21.0168}
{"timestamp":"2018-11-24 00:02:45","price":21.1235,"volume":170,"bid":21.1136,"ask":21.1332}
{"timestamp":"2018-11-24 00:02:47","price":21.0347,"volume":263,"bid":21.0236,"ask":21.0463}
{"timestamp":"2018-11-24 00:02:58","price":20.9901,"volume":3,"bid":20.9804,"ask":21.0004}
{"timestamp":"2018-11-24 00:03:36","price":21.1554,"volume":1260,"bid":21.1452,"ask":21.1554}
{"timestamp":"2018-11-24 00:03:37","price":21.1486,"volume":10,"bid":21.1486,"ask":21.1581}
{"timestamp":"2018-11-24 00:03:48","price":21.1178,"volume":29,"bid":21.107,"ask":21.1279}
{"timestamp":"2018-11-24 00:03:55","price":21.1751,"volume":7,"bid":21.1655,"ask":21.1856}
{"timestamp":"2018-11-24 00:03:57","price":21.1305,"volume":108,"bid":21.1204,"ask":21.1408}
{"timestamp":"2018-11-24 00:04:14","price":21.2033,"volume":52,"bid":21.1931,"ask":21.2138}
{"timestamp":"2018-11-24 00:04:30","price":21.1219,"volume":328,"bid":21.1108,"ask":21.1327}
{"timestamp":"2018-11-24 00:04:44","price":21.0469,"volume":285,"bid":21.0363,"ask":21.0567}
{"timestamp":"2018-11-24 00:05:05","price":21.1241,"volume":3,"bid":21.1136,"ask":21.1241}
{"timestamp":"2018-11-24 00:05:10","price":21.1537,"volume":12,"bid":21.1435,"ask":21.1643}
{"timestamp":"2018-11-24 00:05:13","price":21.0912,"volume":62,"bid":21.0803,"ask":21.0912}
{"timestamp":"2018-11-24 00:05:28","price":21.0774,"volume":1,"bid":21.0673,"ask":21.0879}
{"timestamp":"2018-11-24 00:05:47","price":21.1566,"volume":1,"bid":21.1464,"ask":21.1675}
{"timestamp":"2018-11-24 00:06:41","price":21.237,"volume":9,"bid":21.2269,"ask":21.2465}
{"timestamp":"2018-11-24 00:07:28","price":21.2096,"volume":419,"bid":21.1988,"ask":21.2198}
{"timestamp":"2018-11-24 00:07:47","price":21.1867,"volume":210,"bid":21.1867,"ask":21.1973}
{"timestamp":"2018-11-24 00:07:51","price":21.2038,"volume":115,"bid":21.1935,"ask":21.2129}
{"timestamp":"2018-11-24 00:08:06","price":21.2033,"volume":115,"bid":21.1927,"ask":21.2033}
{"timestamp":"2018-11-24 00:08:27","price":21.1987,"volume":1427,"bid":21.1882,"ask":21.2087}
{"timestamp":"2018-11-24 00:08:31","price":21.2472,"volume":14,"bid":21.2371,"ask":21.2472}
{"timestamp":"2018-11-24 00:08:35","price":21.1754,"volume":1,"bid":21.1654,"ask":21.1854}
{"timestamp":"2018-11-24 00:09:11","price":21.2628,"volume":1,"bid":21.2532,"ask":21.2725}
{"timestamp":"2018-11-24 00:09:21","price":21.2032,"volume":112,"bid":21.1942,"ask":21.2135}
{"timestamp":"2018-11-24 00:10:58","price":21.2301,"volume":12,"bid":21.2213,"ask":21.2408}
{"timestamp":"2018-11-24 00:11:39","price":21.2107,"volume":3,"bid":21.2107,"ask":21.2198}
{"timestamp":"2018-11-24 00:12:46","price":21.1786,"volume":42,"bid":21.1682,"ask":21.1786}
{"timestamp":"2018-11-24 00:12:53","price":21.2629,"volume":27,"bid":21.253,"ask":21.2629}
{"timestamp":"2018-11-24 00:13:07","price":21.1422,"volume":4,"bid":21.1318,"ask":21.1523}
{"timestamp":"2018-11-24 00:13:24","price":21.1221,"volume":115,"bid":21.112,"ask":21.1326}
{"timestamp":"2018-11-24 00:14:01","price":21.1272,"volume":13,"bid":21.117,"ask":21.1375}
{"timestamp":"2018-11-24 00:14:56","price":21.1193,"volume":105,"bid":21.1101,"ask":21.1288}
{"timestamp":"2018-11-24 00:15:02","price":21.2179,"volume":6,"bid":21.207,"ask":21.2179}
{"timestamp":"2018-11-24 00:15:22","price":21.1301,"volume":10,"bid":21.1301,"ask":21.1402}
{"timestamp":"2018-11-24 00:15:22","price":21.1077,"volume":3,"bid":21.0976,"ask":21.1077}
{"timestamp":"2018-11-24 00:15:28","price":21.1534,"volume":10,"bid":21.1534,"ask":21.1637}
{"timestamp":"2018-11-24 00:15:31","price":21.2055,"volume":656,"bid":21.1947,"ask":21.2152}
{"timestamp":"2018-11-24 00:15:32","price":21.0717,"volume":4,"bid":21.061,"ask":21.0818}
{"timestamp":"2018-11-24 00:15:33","price":21.1695,"volume":13,"bid":21.1585,"ask":21.1695}
{"timestamp":"2018-11-24 00:15:37","price":21.1414,"volume":6,"bid":21.1314,"ask":21.1414}
{"timestamp":"2018-11-24 00:15:38","price":21.2263,"volume":4,"bid":21.2263,"ask":21.2363}
{"timestamp":"2018-11-24 00:15:44","price":21.1382,"volume":5,"bid":21.1282,"ask":21.1479}
{"timestamp":"2018-11-24 00:15:46","price":21.1881,"volume":5,"bid":21.1779,"ask":21.1978}
{"timestamp":"2018-11-24 00:15:47","price":21.1399,"volume":14,"bid":21.1301,"ask":21.1495}
{"timestamp":"2018-11-24 00:15:49","price":21.1212,"volume":20,"bid":21.1111,"ask":21.1315}
{"timestamp":"2018-11-24 00:17:08","price":21.1143,"volume":7,"bid":21.1143,"ask":21.1245}
{"timestamp":"2018-11-24 00:17:14","price":21.0873,"volume":50,"bid":21.0763,"ask":21.0968}
{"timestamp":"2018-11-24 00:17:55","price":21.0965,"volume":33,"bid":21.0864,"ask":21.0965}
{"timestamp":"2018-11-24 00:18:06","price":21.1678,"volume":243,"bid":21.1678,"ask":21.178}
{"timestamp":"2018-11-24 00:18:55","price":21.2385,"volume":11,"bid":21.2283,"ask":21.2385}
{"timestamp":"2018-11-24 00:19:11","price":21.2017,"volume":40,"bid":21.1916,"ask":21.2017}
{"timestamp":"2018-11-24 00:19:54","price":21.2819,"volume":1,"bid":21.2819,"ask":21.2917}
{"timestamp":"2018-11-24 00:19:57","price":21.2585,"volume":23,"bid":21.2585,"ask":21.2679}
{"timestamp":"2018-11-24 00:19:57","price":21.1711,"volume":1,"bid":21.1615,"ask":21.1711}
{"timestamp":"2018-11-24 00:20:08","price":21.1801,"volume":1,"bid":21.1693,"ask":21.1801}
{"timestamp":"2018-11-24 00:20:37","price":21.2377,"volume":34,"bid":21.2377,"ask":21.2483}
{"timestamp":"2018-11-24 00:20:46","price":21.1894,"volume":23,"bid":21.1799,"ask":21.2002}
{"timestamp":"2018-11-24 00:20:55","price":21.2045,"volume":112,"bid":21.1949,"ask":21.2151}
{"timestamp":"2018-11-24 00:20:59","price":21.2294,"volume":7,"bid":21.2197,"ask":21.2394}
{"timestamp":"2018-11-24 00:21:11","price":21.1984,"volume":7,"bid":21.1893,"ask":21.2081}
{"timestamp":"2018-11-24 00:21:16","price":21.2244,"volume":101,"bid":21.2146,"ask":21.2351}
{"timestamp":"2018-11-24 00:21:20","price":21.1721,"volume":2,"bid":21.1615,"ask":21.1821}
{"timestamp":"2018-11-24 00:21:49","price":21.2851,"volume":7,"bid":21.2851,"ask":21.2953}
{"timestamp":"2018-11-24 00:23:13","price":21.2062,"volume":17,"bid":21.2062,"ask":21.2157}
{"timestamp":"2018-11-24 00:23:18","price":21.1823,"volume":1,"bid":21.172,"ask":21.1924}
{"timestamp":"2018-11-24 00:24:37","price":21.2242,"volume":23,"bid":21.2145,"ask":21.2341}
{"timestamp":"2018-11-24 00:28:40","price":21.2842,"volume":30,"bid":21.2842,"ask":21.2935}
{"timestamp":"2018-11-24 00:28:50","price":21.3161,"volume":115,"bid":21.3057,"ask":21.3161}
{"timestamp":"2018-11-24 00:30:00","price":21.2137,"volume":1,"bid":21.2033,"ask":21.2233}
{"timestamp":"2018-11-24 00:30:17","price":21.2171,"volume":19,"bid":21.2072,"ask":21.2275}
{"timestamp":"2018-11-24 00:30:24","price":21.1867,"volume":1,"bid":21.1775,"ask":21.196}
{"timestamp":"2018-11-24 00:30:31","price":21.2332,"volume":179,"bid":21.2229,"ask":21.2332}
{"timestamp":"2018-11-24 00:30:36","price":21.2831,"volume":317,"bid":21.2831,"ask":21.2934}
{"timestamp":"2018-11-24 00:30:52","price":21.2456,"volume":115,"bid":21.2358,"ask":21.2555}
{"timestamp":"2018-11-24 00:30:52","price":21.2417,"volume":4,"bid":21.2417,"ask":21.2518}
{"timestamp":"2018-11-24 00:31:59","price":21.2598,"volume":7,"bid":21.2502,"ask":21.2709}
{"timestamp":"2018-11-24 00:32:05","price":21.2763,"volume":71,"bid":21.2665,"ask":21.2874}
{"timestamp":"2018-11-24 00:32:26","price":21.296,"volume":6,"bid":21.296,"ask":21.3061}
{"timestamp":"2018-11-24 00:34:20","price":21.3721,"volume":4,"bid":21.363,"ask":21.3822}
{"timestamp":"2018-11-24 00:36:00","price":21.3031,"volume":4,"bid":21.2931,"ask":21.3132}
{"timestamp":"2018-11-24 00:36:11","price":21.346,"volume":6,"bid":21.346,"ask":21.3572}
{"timestamp":"2018-11-24 00:36:15","price":21.451,"volume":54,"bid":21.4408,"ask":21.461}
{"timestamp":"2018-11-24 00:36:28","price":21.3333,"volume":4,"bid":21.3227,"ask":21.3333}
{"timestamp":"2018-11-24 00:37:14","price":21.2544,"volume":23,"bid":21.2544,"ask":21.2647}
{"timestamp":"2018-11-24 00:37:44","price":21.3278,"volume":1,"bid":21.3177,"ask":21.3375}
{"timestamp":"2018-11-24 00:37:47","price":21.3114,"volume":7,"bid":21.3019,"ask":21.3214}
{"timestamp":"2018-11-24 00:38:11","price":21.3109,"volume":800,"bid":21.3012,"ask":21.3109}
{"timestamp":"2018-11-24 00:38:30","price":21.4062,"volume":12,"bid":21.3966,"ask":21.4157}
{"timestamp":"2018-11-24 00:39:04","price":21.3583,"volume":23,"bid":21.3482,"ask":21.3687}
{"timestamp":"2018-11-24 00:39:52","price":21.4193,"volume":1,"bid":21.4082,"ask":21.4288}
{"timestamp":"2018-11-24 00:40:20","price":21.3008,"volume":470,"bid":21.2903,"ask":21.3103}
{"timestamp":"2018-11-24 00:40:20","price":21.3747,"volume":12,"bid":21.3747,"ask":21.3849}
{"timestamp":"2018-11-24 00:40:42","price":21.2534,"volume":3,"bid":21.243,"ask":21.2534}
{"timestamp":"2018-11-24 00:40:58","price":21.2995,"volume":94,"bid":21.2995,"ask":21.309}
{"timestamp":"2018-11-24 00:41:19","price":21.3454,"volume":495,"bid":21.3354,"ask":21.3553}
{"timestamp":"2018-11-24 00:41:32","price":21.3293,"volume":179,"bid":21.3195,"ask":21.3389}
{"timestamp":"2018-11-24 00:44:02","price":21.2536,"volume":74,"bid":21.2435,"ask":21.264}
{"timestamp":"2018-11-24 00:44:03","price":21.3584,"volume":87,"bid":21.3584,"ask":21.3676}
{"timestamp":"2018-11-24 00:45:40","price":21.3701,"volume":5,"bid":21.3602,"ask":21.3811}
{"timestamp":"2018-11-24 00:47:12","price":21.3518,"volume":1,"bid":21.3426,"ask":21.3622}
{"timestamp":"2018-11-24 00:47:35","price":21.3524,"volume":9,"bid":21.3427,"ask":21.3524}
{"timestamp":"2018-11-24 00:50:28","price":21.431,"volume":195,"bid":21.431,"ask":21.4413}
{"timestamp":"2018-11-24 00:50:43","price":21.339,"volume":1,"bid":21.3294,"ask":21.3487}
{"timestamp":"2018-11-24 00:50:57","price":21.3508,"volume":33,"bid":21.3412,"ask":21.3598}
{"timestamp":"2018-11-24 00:51:16","price":21.4152,"volume":33,"bid":21.4152,"ask":21.4253}
{"timestamp":"2018-11-24 00:53:02","price":21.3541,"volume":1,"bid":21.3541,"ask":21.3633}
{"timestamp":"2018-11-24 01:01:38","price":21.3038,"volume":15,"bid":21.2937,"ask":21.314}
{"timestamp":"2018-11-24 01:07:59","price":21.3709,"volume":37,"bid":21.3602,"ask":21.3809}
{"timestamp":"2018-11-24 01:08:37","price":21.3756,"volume":484,"bid":21.3756,"ask":21.385}
{"timestamp":"2018-11-24 01:10:07","price":21.4345,"volume":7,"bid":21.4238,"ask":21.4447}
{"timestamp":"2018-11-24 01:10:11","price":21.4518,"volume":1,"bid":21.4518,"ask":21.4624}
{"timestamp":"2018-11-24 01:13:40","price":21.3826,"volume":3,"bid":21.372,"ask":21.3931}
{"timestamp":"2018-11-24 01:14:44","price":21.42,"volume":15,"bid":21.4101,"ask":21.43}
{"timestamp":"2018-11-24 01:15:16","price":21.367,"volume":7,"bid":21.3573,"ask":21.3772}
{"timestamp":"2018-11-24 01:15:34","price":21.4101,"volume":1,"bid":21.4003,"ask":21.4201}
{"timestamp":"2018-11-24 01:18:37","price":21.4603,"volume":3,"bid":21.4506,"ask":21.4706}
{"timestamp":"2018-11-24 01:18:39","price":21.354,"volume":546,"bid":21.354,"ask":21.3642}
{"timestamp":"2018-11-24 01:18:46","price":21.374,"volume":22,"bid":21.3643,"ask":21.3844}
{"timestamp":"2018-11-24 01:19:05","price":21.3137,"volume":31,"bid":21.304,"ask":21.3232}
{"timestamp":"2018-11-24 01:19:10","price":21.3209,"volume":1,"bid":21.3108,"ask":21.3313}
{"timestamp":"2018-11-24 01:19:14","price":21.291,"volume":3,"bid":21.291,"ask":21.3016}
{"timestamp":"2018-11-24 01:19:38","price":21.396,"volume":93,"bid":21.386,"ask":21.396}
{"timestamp":"2018-11-24 01:20:34","price":21.3339,"volume":1,"bid":21.3238,"ask":21.3439}
{"timestamp":"2018-11-24 01:20:44","price":21.3613,"volume":213,"bid":21.3504,"ask":21.3719}
{"timestamp":"2018-11-24 01:21:01","price":21.341,"volume":190,"bid":21.341,"ask":21.3517}
{"timestamp":"2018-11-24 01:21:23","price":21.3698,"volume":1,"bid":21.3597,"ask":21.38}
{"timestamp":"2018-11-24 01:24:12","price":21.2803,"volume":4,"bid":21.2702,"ask":21.2905}
{"timestamp":"2018-11-24 01:24:56","price":21.2865,"volume":1,"bid":21.2762,"ask":21.2958}
{"timestamp":"2018-11-24 01:25:00","price":21.2966,"volume":20,"bid":21.2872,"ask":21.3066}
{"timestamp":"2018-11-24 01:27:41","price":21.3377,"volume":1,"bid":21.3377,"ask":21.3477}
{"timestamp":"2018-11-24 01:28:39","price":21.3408,"volume":656,"bid":21.3304,"ask":21.3408}
{"timestamp":"2018-11-24 01:30:22","price":21.3692,"volume":1,"bid":21.3582,"ask":21.3787}
{"timestamp":"2018-11-24 01:30:43","price":21.3021,"volume":1,"bid":21.2923,"ask":21.3021}
{"timestamp":"2018-11-24 01:33:34","price":21.3455,"volume":37,"bid":21.336,"ask":21.3455}
{"timestamp":"2018-11-24 01:39:14","price":21.4219,"volume":116,"bid":21.4119,"ask":21.4219}
{"timestamp":"2018-11-24 01:39:26","price":21.3996,"volume":3,"bid":21.3996,"ask":21.4091}
{"timestamp":"2018-11-24 01:39:43","price":21.3521,"volume":1,"bid":21.3427,"ask":21.3617}
{"timestamp":"2018-11-24 01:39:58","price":21.4305,"volume":6,"bid":21.4202,"ask":21.4305}
{"timestamp":"2018-11-24 01:39:58","price":21.4327,"volume":1,"bid":21.4327,"ask":21.4422}
{"timestamp":"2018-11-24 01:41:14","price":21.3871,"volume":167,"bid":21.3768,"ask":21.3968}
{"timestamp":"2018-11-24 01:46:57","price":21.3656,"volume":7,"bid":21.3656,"ask":21.3757}
{"timestamp":"2018-11-24 01:47:06","price":21.3812,"volume":18,"bid":21.3812,"ask":21.3914}
{"timestamp":"2018-11-24 01:47:40","price":21.4513,"volume":171,"bid":21.442,"ask":21.4625}
{"timestamp":"2018-11-24 01:47:41","price":21.4213,"volume":43,"bid":21.411,"ask":21.4303}
{"timestamp":"2018-11-24 01:47:47","price":21.3649,"volume":4,"bid":21.3548,"ask":21.3743}
{"timestamp":"2018-11-24 01:47:52","price":21.4053,"volume":508,"bid":21.4053,"ask":21.4156}
{"timestamp":"2018-11-24 01:48:22","price":21.3953,"volume":1,"bid":21.3953,"ask":21.4059}
{"timestamp":"2018-11-24 01:49:30","price":21.4306,"volume":4,"bid":21.4207,"ask":21.4306}
{"timestamp":"2018-11-24 01:52:48","price":21.4621,"volume":11,"bid":21.452,"ask":21.4717}
{"timestamp":"2018-11-24 01:53:19","price":21.4332,"volume":4,"bid":21.4235,"ask":21.4428}
{"timestamp":"2018-11-24 01:54:18","price":21.4525,"volume":328,"bid":21.4415,"ask":21.4525}
{"timestamp":"2018-11-24 01:55:01","price":21.4027,"volume":342,"bid":21.3923,"ask":21.4129}
{"timestamp":"2018-11-24 01:58:51","price":21.4467,"volume":65,"bid":21.4467,"ask":21.457}
{"timestamp":"2018-11-24 02:01:57","price":21.3206,"volume":29,"bid":21.3111,"ask":21.3206}
{"timestamp":"2018-11-24 02:07:05","price":21.4239,"volume":1,"bid":21.4239,"ask":21.434}
{"timestamp":"2018-11-24 02:07:49","price":21.4577,"volume":2,"bid":21.4577,"ask":21.468}
{"timestamp":"2018-11-24 02:09:14","price":21.3753,"volume":1,"bid":21.3653,"ask":21.3753}
{"timestamp":"2018-11-24 02:11:38","price":21.436,"volume":8,"bid":21.4255,"ask":21.436}
{"timestamp":"2018-11-24 02:11:43","price":21.4486,"volume":8,"bid":21.4386,"ask":21.4486}
{"timestamp":"2018-11-24 02:11:48","price":21.4646,"volume":1,"bid":21.455,"ask":21.4646}
{"timestamp":"2018-11-24 02:13:08","price":21.4119,"volume":671,"bid":21.4022,"ask":21.422}
{"timestamp":"2018-11-24 02:14:08","price":21.4348,"volume":1,"bid":21.4252,"ask":21.4451}
{"timestamp":"2018-11-24 02:16:24","price":21.4004,"volume":10,"bid":21.4004,"ask":21.41}
{"timestamp":"2018-11-24 02:16:56","price":21.4398,"volume":10,"bid":21.4292,"ask":21.4398}
{"timestamp":"2018-11-24 02:18:26","price":21.4253,"volume":1,"bid":21.4155,"ask":21.4358}
{"timestamp":"2018-11-24 02:18:40","price":21.5134,"volume":1,"bid":21.5134,"ask":21.5235}
{"timestamp":"2018-11-24 02:18:50","price":21.4779,"volume":720,"bid":21.4686,"ask":21.4779}
{"timestamp":"2018-11-24 02:19:30","price":21.4737,"volume":99,"bid":21.4635,"ask":21.4829}
{"timestamp":"2018-11-24 02:19:35","price":21.4128,"volume":172,"bid":21.4128,"ask":21.4231}
{"timestamp":"2018-11-24 02:20:10","price":21.4472,"volume":1,"bid":21.4367,"ask":21.4568}
{"timestamp":"2018-11-24 02:22:19","price":21.4098,"volume":2,"bid":21.3997,"ask":21.4098}
{"timestamp":"2018-11-24 02:23:38","price":21.4124,"volume":14,"bid":21.4026,"ask":21.4228}
{"timestamp":"2018-11-24 02:27:14","price":21.3977,"volume":139,"bid":21.3875,"ask":21.4076}
{"timestamp":"2018-11-24 02:27:31","price":21.383,"volume":86,"bid":21.3725,"ask":21.383}
{"timestamp":"2018-11-24 02:29:52","price":21.4093,"volume":1,"bid":21.3989,"ask":21.4093}
{"timestamp":"2018-11-24 02:31:23","price":21.3449,"volume":1,"bid":21.335,"ask":21.3449}
{"timestamp":"2018-11-24 02:31:28","price":21.4321,"volume":68,"bid":21.4226,"ask":21.442}
{"timestamp":"2018-11-24 02:33:42","price":21.3969,"volume":28,"bid":21.3863,"ask":21.406}
{"timestamp":"2018-11-24 02:40:32","price":21.5112,"volume":656,"bid":21.5112,"ask":21.5213}
{"timestamp":"2018-11-24 02:40:32","price":21.4878,"volume":169,"bid":21.4878,"ask":21.498}
{"timestamp":"2018-11-24 02:41:15","price":21.4625,"volume":15,"bid":21.4518,"ask":21.4725}
{"timestamp":"2018-11-24 02:44:34","price":21.5133,"volume":3,"bid":21.5046,"ask":21.5133}
{"timestamp":"2018-11-24 02:45:17","price":21.4121,"volume":2,"bid":21.4121,"ask":21.4228}
{"timestamp":"2018-11-24 02:52:27","price":21.4783,"volume":1,"bid":21.4783,"ask":21.4886}
{"timestamp":"2018-11-24 02:52:37","price":21.4205,"volume":1,"bid":21.4097,"ask":21.4304}
{"timestamp":"2018-11-24 02:54:10","price":21.4542,"volume":13,"bid":21.4441,"ask":21.4542}
{"timestamp":"2018-11-24 02:54:54","price":21.3788,"volume":14,"bid":21.3683,"ask":21.3889}
{"timestamp":"2018-11-24 02:55:31","price":21.3796,"volume":2,"bid":21.3796,"ask":21.3898}
{"timestamp":"2018-11-24 02:56:01","price":21.3971,"volume":1,"bid":21.3971,"ask":21.4061}
{"timestamp":"2018-11-24 03:00:26","price":21.43,"volume":1,"bid":21.4204,"ask":21.4398}
{"timestamp":"2018-11-24 03:00:56","price":21.3306,"volume":1,"bid":21.3214,"ask":21.3306}
{"timestamp":"2018-11-24 03:01:51","price":21.3796,"volume":8,"bid":21.3691,"ask":21.3796}
{"timestamp":"2018-11-24 03:02:06","price":21.3075,"volume":1,"bid":21.2974,"ask":21.317}
{"timestamp":"2018-11-24 03:02:46","price":21.3914,"volume":1,"bid":21.3914,"ask":21.4017}
{"timestamp":"2018-11-24 03:04:35","price":21.4122,"volume":183,"bid":21.4021,"ask":21.4222}
{"timestamp":"2018-11-24 03:05:43","price":21.3748,"volume":207,"bid":21.3748,"ask":21.3847}
{"timestamp":"2018-11-24 03:05:45","price":21.3524,"volume":259,"bid":21.3424,"ask":21.3524}
{"timestamp":"2018-11-24 03:06:15","price":21.2955,"volume":1,"bid":21.2863,"ask":21.2955}
{"timestamp":"2018-11-24 03:07:11","price":21.2958,"volume":175,"bid":21.2861,"ask":21.2958}
{"timestamp":"2018-11-24 03:08:31","price":21.3854,"volume":17,"bid":21.3854,"ask":21.3955}
{"timestamp":"2018-11-24 03:08:48","price":21.356,"volume":7,"bid":21.3456,"ask":21.3665}
{"timestamp":"2018-11-24 03:11:53","price":21.3119,"volume":6,"bid":21.3003,"ask":21.323}
{"timestamp":"2018-11-24 03:12:33","price":21.4122,"volume":74,"bid":21.403,"ask":21.4227}
{"timestamp":"2018-11-24 03:12:34","price":21.3633,"volume":1,"bid":21.3526,"ask":21.3733}
{"timestamp":"2018-11-24 03:15:29","price":21.3543,"volume":1,"bid":21.3438,"ask":21.3644}
{"timestamp":"2018-11-24 03:15:33","price":21.3333,"volume":2,"bid":21.3234,"ask":21.3429}
{"timestamp":"2018-11-24 03:17:08","price":21.3916,"volume":5,"bid":21.3816,"ask":21.4009}
{"timestamp":"2018-11-24 03:17:28","price":21.3377,"volume":229,"bid":21.3272,"ask":21.3481}
{"timestamp":"2018-11-24 03:17:55","price":21.3105,"volume":239,"bid":21.3011,"ask":21.3209}
{"timestamp":"2018-11-24 03:20:52","price":21.4371,"volume":1,"bid":21.4267,"ask":21.4465}
{"timestamp":"2018-11-24 03:26:33","price":21.335,"volume":45,"bid":21.325,"ask":21.3447}
{"timestamp":"2018-11-24 03:26:41","price":21.4156,"volume":1,"bid":21.4156,"ask":21.4256}
{"timestamp":"2018-11-24 03:30:46","price":21.3544,"volume":27,"bid":21.3449,"ask":21.3544}
{"timestamp":"2018-11-24 03:32:47","price":21.3092,"volume":1,"bid":21.3092,"ask":21.3179}
{"timestamp":"2018-11-24 03:33:06","price":21.3229,"volume":16,"bid":21.3229,"ask":21.3332}
{"timestamp":"2018-11-24 03:33:19","price":21.2765,"volume":297,"bid":21.2765,"ask":21.2861}
{"timestamp":"2018-11-24 03:37:39","price":21.37,"volume":1,"bid":21.37,"ask":21.3793}
{"timestamp":"2018-11-24 03:46:13","price":21.2381,"volume":6,"bid":21.228,"ask":21.2381}
{"timestamp":"2018-11-24 03:50:55","price":21.3298,"volume":336,"bid":21.3298,"ask":21.3401}
{"timestamp":"2018-11-24 03:50:55","price":21.3325,"volume":184,"bid":21.3221,"ask":21.3424}
{"timestamp":"2018-11-24 03:51:06","price":21.288,"volume":110,"bid":21.2778,"ask":21.288}
{"timestamp":"2018-11-24 03:53:40","price":21.358,"volume":97,"bid":21.3476,"ask":21.3682}
{"timestamp":"2018-11-24 03:55:59","price":21.2902,"volume":7,"bid":21.2902,"ask":21.3006}
{"timestamp":"2018-11-24 03:56:07","price":21.316,"volume":4,"bid":21.3061,"ask":21.3264}
{"timestamp":"2018-11-24 03:57:48","price":21.3012,"volume":1,"bid":21.3012,"ask":21.3113}
{"timestamp":"2018-11-24 04:00:10","price":21.3601,"volume":1,"bid":21.3494,"ask":21.3601}
{"timestamp":"2018-11-24 04:01:20","price":21.3537,"volume":1,"bid":21.3537,"ask":21.3641}
{"timestamp":"2018-11-24 04:01:24","price":21.4344,"volume":71,"bid":21.4344,"ask":21.4437}
{"timestamp":"2018-11-24 04:01:27","price":21.3836,"volume":7,"bid":21.3737,"ask":21.3934}
{"timestamp":"2018-11-24 04:01:28","price":21.4443,"volume":423,"bid":21.4443,"ask":21.4548}
{"timestamp":"2018-11-24 04:02:35","price":21.4136,"volume":7,"bid":21.4039,"ask":21.4238}
{"timestamp":"2018-11-24 04:03:44","price":21.376,"volume":31,"bid":21.376,"ask":21.3864}
{"timestamp":"2018-11-24 04:09:46","price":21.4379,"volume":293,"bid":21.4267,"ask":21.4379}
{"timestamp":"2018-11-24 04:10:26","price":21.4019,"volume":101,"bid":21.3914,"ask":21.4118}
{"timestamp":"2018-11-24 04:12:32","price":21.3602,"volume":1,"bid":21.3602,"ask":21.3687}
{"timestamp":"2018-11-24 04:13:28","price":21.3941,"volume":1,"bid":21.3837,"ask":21.4048}
{"timestamp":"2018-11-24 04:17:41","price":21.3877,"volume":1,"bid":21.3772,"ask":21.3877}
{"timestamp":"2018-11-24 04:17:52","price":21.3834,"volume":14,"bid":21.3834,"ask":21.3926}
{"timestamp":"2018-11-24 04:26:02","price":21.4064,"volume":36,"bid":21.4064,"ask":21.4159}
{"timestamp":"2018-11-24 04:31:14","price":21.4691,"volume":31,"bid":21.4594,"ask":21.4791}
{"timestamp":"2018-11-24 04:33:13","price":21.423,"volume":338,"bid":21.4129,"ask":21.4327}
{"timestamp":"2018-11-24 04:33:42","price":21.5222,"volume":656,"bid":21.5124,"ask":21.5222}
{"timestamp":"2018-11-24 04:36:05","price":21.3894,"volume":1,"bid":21.3793,"ask":21.3999}
{"timestamp":"2018-11-24 04:36:48","price":21.3497,"volume":6,"bid":21.3497,"ask":21.3595}
{"timestamp":"2018-11-24 04:37:56","price":21.4773,"volume":19,"bid":21.4676,"ask":21.4873}
{"timestamp":"2018-11-24 04:42:32","price":21.4789,"volume":4,"bid":21.4692,"ask":21.4888}
{"timestamp":"2018-11-24 04:43:12","price":21.5148,"volume":3,"bid":21.5055,"ask":21.525}
{"timestamp":"2018-11-24 04:43:20","price":21.4689,"volume":1,"bid":21.4592,"ask":21.4689}
{"timestamp":"2018-11-24 04:56:33","price":21.4239,"volume":13,"bid":21.414,"ask":21.4344}
{"timestamp":"2018-11-24 04:58:48","price":21.3904,"volume":373,"bid":21.3811,"ask":21.4003}
{"timestamp":"2018-11-24 05:02:49","price":21.4668,"volume":39,"bid":21.457,"ask":21.4668}
{"timestamp":"2018-11-24 05:04:19","price":21.4822,"volume":820,"bid":21.4723,"ask":21.4918}
{"timestamp":"2018-11-24 05:07:43","price":21.4368,"volume":1,"bid":21.4264,"ask":21.4471}
{"timestamp":"2018-11-24 05:08:27","price":21.4568,"volume":66,"bid":21.4468,"ask":21.467}
{"timestamp":"2018-11-24 05:09:50","price":21.4744,"volume":39,"bid":21.4645,"ask":21.4836}
{"timestamp":"2018-11-24 05:12:49","price":21.4112,"volume":80,"bid":21.4013,"ask":21.4208}
{"timestamp":"2018-11-24 05:13:23","price":21.426,"volume":60,"bid":21.416,"ask":21.4368}
{"timestamp":"2018-11-24 05:13:28","price":21.4497,"volume":389,"bid":21.4401,"ask":21.4598}
{"timestamp":"2018-11-24 05:16:55","price":21.3521,"volume":61,"bid":21.3419,"ask":21.3521}
{"timestamp":"2018-11-24 05:16:57","price":21.4032,"volume":1,"bid":21.4032,"ask":21.4118}
{"timestamp":"2018-11-24 05:20:50","price":21.3788,"volume":16,"bid":21.369,"ask":21.3884}
{"timestamp":"2018-11-24 05:22:50","price":21.4212,"volume":33,"bid":21.4212,"ask":21.4306}
{"timestamp":"2018-11-24 05:24:50","price":21.383,"volume":1,"bid":21.3737,"ask":21.383}
{"timestamp":"2018-11-24 05:28:29","price":21.4356,"volume":29,"bid":21.4258,"ask":21.4356}
{"timestamp":"2018-11-24 05:30:49","price":21.4367,"volume":269,"bid":21.4367,"ask":21.4465}
{"timestamp":"2018-11-24 05:31:20","price":21.4128,"volume":292,"bid":21.4024,"ask":21.4128}
{"timestamp":"2018-11-24 05:32:49","price":21.3778,"volume":8,"bid":21.3675,"ask":21.3879}
{"timestamp":"2018-11-24 05:38:17","price":21.4675,"volume":1,"bid":21.4574,"ask":21.4775}
{"timestamp":"2018-11-24 05:45:17","price":21.4726,"volume":1,"bid":21.4726,"ask":21.4833}
{"timestamp":"2018-11-24 05:47:03","price":21.4387,"volume":1,"bid":21.429,"ask":21.4485}
{"timestamp":"2018-11-24 05:47:57","price":21.4606,"volume":31,"bid":21.4606,"ask":21.4705}
{"timestamp":"2018-11-24 05:49:46","price":21.4797,"volume":12,"bid":21.4698,"ask":21.4898}
{"timestamp":"2018-11-24 05:50:23","price":21.4168,"volume":3,"bid":21.4064,"ask":21.4272}
{"timestamp":"2018-11-24 05:52:36","price":21.4526,"volume":34,"bid":21.4428,"ask":21.4526}
{"timestamp":"2018-11-24 05:54:51","price":21.4137,"volume":77,"bid":21.4039,"ask":21.4239}
{"timestamp":"2018-11-24 05:57:50","price":21.3907,"volume":4,"bid":21.3811,"ask":21.4008}
{"timestamp":"2018-11-24 05:57:54","price":21.4182,"volume":132,"bid":21.408,"ask":21.4182}
{"timestamp":"2018-11-24 05:58:51","price":21.4248,"volume":1,"bid":21.4149,"ask":21.4248}
{"timestamp":"2018-11-24 06:02:29","price":21.4912,"volume":351,"bid":21.4813,"ask":21.5015}
{"timestamp":"2018-11-24 06:02:41","price":21.4041,"volume":1,"bid":21.3957,"ask":21.4142}
{"timestamp":"2018-11-24 06:03:55","price":21.5048,"volume":334,"bid":21.4946,"ask":21.5048}
{"timestamp":"2018-11-24 06:04:09","price":21.4844,"volume":28,"bid":21.4739,"ask":21.4844}
{"timestamp":"2018-11-24 06:08:10","price":21.5404,"volume":328,"bid":21.5311,"ask":21.5505}
{"timestamp":"2018-11-24 06:12:05","price":21.5111,"volume":4,"bid":21.502,"ask":21.522}
{"timestamp":"2018-11-24 06:17:47","price":21.4093,"volume":1,"bid":21.3985,"ask":21.4093}
{"timestamp":"2018-11-24 06:18:09","price":21.5337,"volume":4,"bid":21.5337,"ask":21.5438}
{"timestamp":"2018-11-24 06:18:51","price":21.4577,"volume":206,"bid":21.4472,"ask":21.4675}
{"timestamp":"2018-11-24 06:19:18","price":21.458,"volume":1,"bid":21.4477,"ask":21.4682}
{"timestamp":"2018-11-24 06:20:03","price":21.4525,"volume":4,"bid":21.4525,"ask":21.463}
{"timestamp":"2018-11-24 06:20:13","price":21.4672,"volume":191,"bid":21.4569,"ask":21.4773}
{"timestamp":"2018-11-24 06:20:42","price":21.4526,"volume":427,"bid":21.4431,"ask":21.4627}
{"timestamp":"2018-11-24 06:21:32","price":21.4502,"volume":66,"bid":21.4411,"ask":21.4502}
{"timestamp":"2018-11-24 06:22:46","price":21.4906,"volume":14,"bid":21.4808,"ask":21.4906}
{"timestamp":"2018-11-24 06:24:54","price":21.5175,"volume":65,"bid":21.5069,"ask":21.5279}
{"timestamp":"2018-11-24 06:25:46","price":21.542,"volume":1,"bid":21.5316,"ask":21.542}
{"timestamp":"2018-11-24 06:26:38","price":21.5501,"volume":22,"bid":21.5413,"ask":21.5599}
{"timestamp":"2018-11-24 06:26:39","price":21.641,"volume":6,"bid":21.6313,"ask":21.6518}
{"timestamp":"2018-11-24 06:27:03","price":21.4796,"volume":16,"bid":21.4796,"ask":21.4898}
{"timestamp":"2018-11-24 06:27:27","price":21.4539,"volume":14,"bid":21.4441,"ask":21.4654}
{"timestamp":"2018-11-24 06:27:45","price":21.5026,"volume":1,"bid":21.4927,"ask":21.5121}
{"timestamp":"2018-11-24 06:29:36","price":21.5402,"volume":132,"bid":21.5402,"ask":21.5504}
{"timestamp":"2018-11-24 06:29:44","price":21.608,"volume":198,"bid":21.608,"ask":21.6177}
{"timestamp":"2018-11-24 06:32:53","price":21.5519,"volume":1,"bid":21.5519,"ask":21.5615}
{"timestamp":"2018-11-24 06:34:08","price":21.5619,"volume":40,"bid":21.552,"ask":21.572}
{"timestamp":"2018-11-24 06:34:42","price":21.58,"volume":6,"bid":21.58,"ask":21.5907}
{"timestamp":"2018-11-24 06:34:43","price":21.5997,"volume":10,"bid":21.5894,"ask":21.6098}
{"timestamp":"2018-11-24 06:34:47","price":21.5399,"volume":7,"bid":21.5298,"ask":21.5495}
{"timestamp":"2018-11-24 06:46:08","price":21.5442,"volume":656,"bid":21.5352,"ask":21.5442}
{"timestamp":"2018-11-24 06:46:26","price":21.5639,"volume":1,"bid":21.5547,"ask":21.5744}
{"timestamp":"2018-11-24 06:47:56","price":21.5891,"volume":165,"bid":21.5791,"ask":21.5891}
{"timestamp":"2018-11-24 06:48:38","price":21.6072,"volume":1,"bid":21.5979,"ask":21.6072}
{"timestamp":"2018-11-24 06:54:43","price":21.5333,"volume":1,"bid":21.5333,"ask":21.5425}
{"timestamp":"2018-11-24 06:56:27","price":21.5364,"volume":4,"bid":21.5364,"ask":21.5464}
{"timestamp":"2018-11-24 06:58:02","price":21.4759,"volume":42,"bid":21.4759,"ask":21.4865}
{"timestamp":"2018-11-24 06:58:50","price":21.5592,"volume":2,"bid":21.5497,"ask":21.5696}
{"timestamp":"2018-11-24 07:02:21","price":21.5047,"volume":94,"bid":21.4953,"ask":21.5047}
{"timestamp":"2018-11-24 07:05:13","price":21.5422,"volume":1,"bid":21.5329,"ask":21.5529}
{"timestamp":"2018-11-24 07:06:18","price":21.4815,"volume":17,"bid":21.4815,"ask":21.4914}
{"timestamp":"2018-11-24 07:09:21","price":21.555,"volume":2,"bid":21.555,"ask":21.5652}
{"timestamp":"2018-11-24 07:10:17","price":21.5458,"volume":4,"bid":21.5354,"ask":21.5564}
{"timestamp":"2018-11-24 07:12:30","price":21.5381,"volume":14,"bid":21.5381,"ask":21.5485}
{"timestamp":"2018-11-24 07:14:07","price":21.5361,"volume":61,"bid":21.5361,"ask":21.5463}
{"timestamp":"2018-11-24 07:14:26","price":21.5375,"volume":145,"bid":21.5278,"ask":21.5474}
{"timestamp":"2018-11-24 07:16:08","price":21.5909,"volume":19,"bid":21.5818,"ask":21.6012}
{"timestamp":"2018-11-24 07:18:21","price":21.5253,"volume":1696,"bid":21.5253,"ask":21.5354}
{"timestamp":"2018-11-24 07:19:11","price":21.5637,"volume":656,"bid":21.5637,"ask":21.5742}
{"timestamp":"2018-11-24 07:24:56","price":21.4767,"volume":1,"bid":21.466,"ask":21.4767}
{"timestamp":"2018-11-24 07:26:07","price":21.5446,"volume":78,"bid":21.5351,"ask":21.5546}
{"timestamp":"2018-11-24 07:26:12","price":21.5198,"volume":78,"bid":21.5097,"ask":21.5288}
{"timestamp":"2018-11-24 07:26:27","price":21.5604,"volume":38,"bid":21.5604,"ask":21.5706}
{"timestamp":"2018-11-24 07:26:33","price":21.4722,"volume":7,"bid":21.4615,"ask":21.4834}
{"timestamp":"2018-11-24 07:27:45","price":21.5241,"volume":656,"bid":21.5141,"ask":21.5337}
{"timestamp":"2018-11-24 07:28:08","price":21.5368,"volume":2,"bid":21.5264,"ask":21.5471}
{"timestamp":"2018-11-24 07:38:08","price":21.5442,"volume":1,"bid":21.5344,"ask":21.5442}
{"timestamp":"2018-11-24 07:38:55","price":21.4712,"volume":119,"bid":21.4712,"ask":21.4807}
{"timestamp":"2018-11-24 07:38:56","price":21.5247,"volume":1,"bid":21.5152,"ask":21.5348}
{"timestamp":"2018-11-24 07:41:55","price":21.5373,"volume":1,"bid":21.5267,"ask":21.548}
{"timestamp":"2018-11-24 07:42:53","price":21.523,"volume":75,"bid":21.523,"ask":21.5329}
{"timestamp":"2018-11-24 07:43:21","price":21.5108,"volume":820,"bid":21.5108,"ask":21.5213}
{"timestamp":"2018-11-24 07:44:49","price":21.4642,"volume":7,"bid":21.4539,"ask":21.4642}
{"timestamp":"2018-11-24 07:45:22","price":21.5413,"volume":25,"bid":21.5311,"ask":21.5521}
{"timestamp":"2018-11-24 07:46:59","price":21.456,"volume":3,"bid":21.4458,"ask":21.456}
{"timestamp":"2018-11-24 07:54:39","price":21.5875,"volume":7,"bid":21.5774,"ask":21.5875}
{"timestamp":"2018-11-24 07:55:29","price":21.5385,"volume":13,"bid":21.5285,"ask":21.5478}
{"timestamp":"2018-11-24 07:56:03","price":21.578,"volume":1,"bid":21.5673,"ask":21.5893}
{"timestamp":"2018-11-24 08:00:21","price":21.5113,"volume":1,"bid":21.501,"ask":21.5217}
{"timestamp":"2018-11-24 08:03:01","price":21.5639,"volume":422,"bid":21.5548,"ask":21.5737}
{"timestamp":"2018-11-24 08:03:47","price":21.5375,"volume":1,"bid":21.528,"ask":21.5468}
{"timestamp":"2018-11-24 08:04:03","price":21.4585,"volume":1,"bid":21.4486,"ask":21.4585}
{"timestamp":"2018-11-24 08:06:07","price":21.5094,"volume":1,"bid":21.4987,"ask":21.5186}
{"timestamp":"2018-11-24 08:08:27","price":21.529,"volume":1,"bid":21.529,"ask":21.5388}
{"timestamp":"2018-11-24 08:10:00","price":21.5029,"volume":5,"bid":21.4928,"ask":21.5123}
{"timestamp":"2018-11-24 08:10:57","price":21.5244,"volume":2,"bid":21.5143,"ask":21.5244}
{"timestamp":"2018-11-24 08:12:23","price":21.4803,"volume":123,"bid":21.4706,"ask":21.4901}
{"timestamp":"2018-11-24 08:18:10","price":21.5496,"volume":27,"bid":21.5496,"ask":21.5586}
{"timestamp":"2018-11-24 08:20:17","price":21.5226,"volume":8,"bid":21.512,"ask":21.5323}
{"timestamp":"2018-11-24 08:25:31","price":21.5962,"volume":58,"bid":21.5962,"ask":21.6066}
{"timestamp":"2018-11-24 08:26:20","price":21.6073,"volume":328,"bid":21.6073,"ask":21.6176}
{"timestamp":"2018-11-24 08:26:58","price":21.5876,"volume":1,"bid":21.5876,"ask":21.5979}
{"timestamp":"2018-11-24 08:27:33","price":21.5357,"volume":4,"bid":21.5259,"ask":21.546}
{"timestamp":"2018-11-24 08:27:55","price":21.6111,"volume":61,"bid":21.6111,"ask":21.6204}
{"timestamp":"2018-11-24 08:33:25","price":21.5942,"volume":6,"bid":21.5838,"ask":21.6041}
{"timestamp":"2018-11-24 08:33:57","price":21.5657,"volume":4,"bid":21.5558,"ask":21.5657}
{"timestamp":"2018-11-24 08:34:56","price":21.5196,"volume":15,"bid":21.5104,"ask":21.5289}
{"timestamp":"2018-11-24 08:40:22","price":21.5189,"volume":4,"bid":21.5092,"ask":21.5289}
{"timestamp":"2018-11-24 08:40:33","price":21.5119,"volume":656,"bid":21.502,"ask":21.5223}
{"timestamp":"2018-11-24 08:41:33","price":21.5017,"volume":179,"bid":21.5017,"ask":21.5111}
{"timestamp":"2018-11-24 08:42:36","price":21.5553,"volume":127,"bid":21.5451,"ask":21.5647}
{"timestamp":"2018-11-24 08:42:40","price":21.5216,"volume":499,"bid":21.5124,"ask":21.5319}
{"timestamp":"2018-11-24 08:45:09","price":21.543,"volume":1,"bid":21.5328,"ask":21.543}
{"timestamp":"2018-11-24 08:46:07","price":21.4558,"volume":11,"bid":21.4467,"ask":21.4656}
{"timestamp":"2018-11-24 08:46:25","price":21.4757,"volume":64,"bid":21.466,"ask":21.4757}
{"timestamp":"2018-11-24 08:46:43","price":21.4839,"volume":1,"bid":21.4839,"ask":21.4934}
{"timestamp":"2018-11-24 08:47:51","price":21.4299,"volume":6,"bid":21.4299,"ask":21.4404}
{"timestamp":"2018-11-24 08:48:06","price":21.4151,"volume":328,"bid":21.4151,"ask":21.4241}
{"timestamp":"2018-11-24 08:48:35","price":21.4337,"volume":4,"bid":21.4239,"ask":21.4443}
{"timestamp":"2018-11-24 08:49:09","price":21.4039,"volume":4,"bid":21.3941,"ask":21.4139}
{"timestamp":"2018-11-24 08:50:15","price":21.3962,"volume":1,"bid":21.3859,"ask":21.3962}
{"timestamp":"2018-11-24 08:51:26","price":21.4631,"volume":3,"bid":21.4631,"ask":21.4736}
{"timestamp":"2018-11-24 08:52:01","price":21.4397,"volume":3,"bid":21.4297,"ask":21.4502}
{"timestamp":"2018-11-24 08:52:01","price":21.3888,"volume":44,"bid":21.3781,"ask":21.3977}
{"timestamp":"2018-11-24 08:52:49","price":21.4348,"volume":32,"bid":21.4348,"ask":21.4441}
{"timestamp":"2018-11-24 08:54:30","price":21.4834,"volume":66,"bid":21.4736,"ask":21.4834}
{"timestamp":"2018-11-24 08:55:42","price":21.4719,"volume":4,"bid":21.4719,"ask":21.4822}
{"timestamp":"2018-11-24 08:56:09","price":21.4879,"volume":22,"bid":21.4775,"ask":21.4991}
{"timestamp":"2018-11-24 09:00:44","price":21.4356,"volume":35,"bid":21.4245,"ask":21.446}
{"timestamp":"2018-11-24 09:00:56","price":21.4445,"volume":71,"bid":21.4343,"ask":21.4445}
{"timestamp":"2018-11-24 09:04:20","price":21.4499,"volume":161,"bid":21.4499,"ask":21.4598}
{"timestamp":"2018-11-24 09:06:56","price":21.5121,"volume":56,"bid":21.5011,"ask":21.5121}
{"timestamp":"2018-11-24 09:08:17","price":21.5068,"volume":1,"bid":21.5068,"ask":21.5174}
{"timestamp":"2018-11-24 09:12:02","price":21.4727,"volume":652,"bid":21.463,"ask":21.4831}
{"timestamp":"2018-11-24 09:15:16","price":21.4919,"volume":1,"bid":21.4821,"ask":21.5012}
{"timestamp":"2018-11-24 09:17:44","price":21.5492,"volume":2,"bid":21.5393,"ask":21.5587}
{"timestamp":"2018-11-24 09:17:48","price":21.5047,"volume":66,"bid":21.5047,"ask":21.515}
{"timestamp":"2018-11-24 09:19:13","price":21.4351,"volume":13,"bid":21.4258,"ask":21.4449}
{"timestamp":"2018-11-24 09:22:17","price":21.5451,"volume":1554,"bid":21.5451,"ask":21.5555}
{"timestamp":"2018-11-24 09:23:40","price":21.4741,"volume":72,"bid":21.4635,"ask":21.4835}
{"timestamp":"2018-11-24 09:29:31","price":21.4702,"volume":1,"bid":21.46,"ask":21.4798}
{"timestamp":"2018-11-24 09:35:42","price":21.4789,"volume":2,"bid":21.4689,"ask":21.4789}
{"timestamp":"2018-11-24 09:43:48","price":21.5363,"volume":12,"bid":21.5269,"ask":21.5461}
{"timestamp":"2018-11-24 09:50:11","price":21.4245,"volume":1,"bid":21.4146,"ask":21.4245}
{"timestamp":"2018-11-24 09:51:49","price":21.5176,"volume":1,"bid":21.5068,"ask":21.5176}
{"timestamp":"2018-11-24 09:52:09","price":21.4498,"volume":79,"bid":21.4408,"ask":21.4593}
{"timestamp":"2018-11-24 09:52:50","price":21.4597,"volume":6,"bid":21.4487,"ask":21.4597}
{"timestamp":"2018-11-24 09:54:16","price":21.4702,"volume":1,"bid":21.4592,"ask":21.4796}
{"timestamp":"2018-11-24 09:54:30","price":21.5059,"volume":1,"bid":21.495,"ask":21.5059}
{"timestamp":"2018-11-24 09:58:15","price":21.4697,"volume":2,"bid":21.4599,"ask":21.4697}
{"timestamp":"2018-11-24 10:02:12","price":21.5525,"volume":1,"bid":21.5427,"ask":21.5617}
{"timestamp":"2018-11-24 10:03:57","price":21.5128,"volume":55,"bid":21.5028,"ask":21.5128}
{"timestamp":"2018-11-24 10:04:32","price":21.4876,"volume":1,"bid":21.4782,"ask":21.4876}
{"timestamp":"2018-11-24 10:07:13","price":21.4956,"volume":15,"bid":21.4956,"ask":21.5059}
{"timestamp":"2018-11-24 10:09:38","price":21.5034,"volume":15,"bid":21.4934,"ask":21.5138}
{"timestamp":"2018-11-24 10:14:39","price":21.5327,"volume":1,"bid":21.5224,"ask":21.5434}
{"timestamp":"2018-11-24 10:15:06","price":21.4971,"volume":30,"bid":21.4871,"ask":21.5075}
{"timestamp":"2018-11-24 10:15:25","price":21.4515,"volume":3,"bid":21.4415,"ask":21.4515}
{"timestamp":"2018-11-24 10:16:58","price":21.5754,"volume":1,"bid":21.5653,"ask":21.5754}
{"timestamp":"2018-11-24 10:18:40","price":21.4453,"volume":1,"bid":21.4366,"ask":21.4453}
{"timestamp":"2018-11-24 10:22:46","price":21.5146,"volume":1,"bid":21.5047,"ask":21.5246}
{"timestamp":"2018-11-24 10:23:56","price":21.4568,"volume":5,"bid":21.4471,"ask":21.4675}
{"timestamp":"2018-11-24 10:27:30","price":21.5159,"volume":2,"bid":21.5056,"ask":21.5256}
{"timestamp":"2018-11-24 10:28:08","price":21.4602,"volume":1,"bid":21.4505,"ask":21.4711}
{"timestamp":"2018-11-24 10:28:15","price":21.4592,"volume":1,"bid":21.4491,"ask":21.4685}
{"timestamp":"2018-11-24 10:30:27","price":21.5027,"volume":4,"bid":21.5027,"ask":21.5127}
{"timestamp":"2018-11-24 10:30:39","price":21.5493,"volume":2,"bid":21.539,"ask":21.5493}
{"timestamp":"2018-11-24 10:31:46","price":21.4916,"volume":191,"bid":21.4812,"ask":21.4916}
{"timestamp":"2018-11-24 10:32:55","price":21.5172,"volume":6,"bid":21.5172,"ask":21.5268}
{"timestamp":"2018-11-24 10:35:34","price":21.4699,"volume":382,"bid":21.4602,"ask":21.4798}
{"timestamp":"2018-11-24 10:36:23","price":21.5358,"volume":1,"bid":21.5268,"ask":21.5453}
{"timestamp":"2018-11-24 10:39:45","price":21.4585,"volume":313,"bid":21.4585,"ask":21.4682}
{"timestamp":"2018-11-24 10:41:46","price":21.5821,"volume":84,"bid":21.5717,"ask":21.5916}
{"timestamp":"2018-11-24 10:42:10","price":21.6019,"volume":24,"bid":21.5908,"ask":21.6019}
{"timestamp":"2018-11-24 10:47:01","price":21.5836,"volume":1,"bid":21.574,"ask":21.5836}
{"timestamp":"2018-11-24 10:47:25","price":21.5638,"volume":60,"bid":21.5539,"ask":21.5638}
{"timestamp":"2018-11-24 10:49:55","price":21.6004,"volume":1,"bid":21.59,"ask":21.6094}
{"timestamp":"2018-11-24 10:50:54","price":21.5333,"volume":654,"bid":21.5239,"ask":21.543}
{"timestamp":"2018-11-24 10:54:57","price":21.5465,"volume":183,"bid":21.5362,"ask":21.5567}
{"timestamp":"2018-11-24 10:55:57","price":21.5566,"volume":122,"bid":21.5462,"ask":21.5664}
{"timestamp":"2018-11-24 11:00:52","price":21.586,"volume":656,"bid":21.5749,"ask":21.5956}
{"timestamp":"2018-11-24 11:00:55","price":21.5473,"volume":2485,"bid":21.5473,"ask":21.5575}
{"timestamp":"2018-11-24 11:00:56","price":21.5762,"volume":984,"bid":21.5662,"ask":21.5865}
{"timestamp":"2018-11-24 11:01:05","price":21.5523,"volume":1890,"bid":21.5415,"ask":21.5628}
{"timestamp":"2018-11-24 11:01:56","price":21.5748,"volume":78,"bid":21.5748,"ask":21.5853}
{"timestamp":"2018-11-24 11:01:57","price":21.5112,"volume":42,"bid":21.5112,"ask":21.5211}
{"timestamp":"2018-11-24 11:01:57","price":21.5548,"volume":34,"bid":21.5548,"ask":21.5647}
{"timestamp":"2018-11-24 11:05:47","price":21.5347,"volume":3,"bid":21.5246,"ask":21.5347}
{"timestamp":"2018-11-24 11:08:59","price":21.4816,"volume":8,"bid":21.4706,"ask":21.4914}
{"timestamp":"2018-11-24 11:09:25","price":21.4827,"volume":1,"bid":21.4718,"ask":21.4937}
{"timestamp":"2018-11-24 11:12:32","price":21.5318,"volume":1,"bid":21.5318,"ask":21.5409}
{"timestamp":"2018-11-24 11:12:34","price":21.5194,"volume":78,"bid":21.5194,"ask":21.53}
{"timestamp":"2018-11-24 11:12:53","price":21.5459,"volume":429,"bid":21.5354,"ask":21.5459}
{"timestamp":"2018-11-24 11:13:00","price":21.5176,"volume":114,"bid":21.5074,"ask":21.5279}
{"timestamp":"2018-11-24 11:13:01","price":21.5618,"volume":1319,"bid":21.5524,"ask":21.5724}
{"timestamp":"2018-11-24 11:13:02","price":21.5758,"volume":26,"bid":21.5664,"ask":21.5865}
{"timestamp":"2018-11-24 11:14:04","price":21.5422,"volume":19,"bid":21.5422,"ask":21.5514}
{"timestamp":"2018-11-24 11:14:46","price":21.4899,"volume":6,"bid":21.4789,"ask":21.4996}
{"timestamp":"2018-11-24 11:16:45","price":21.5914,"volume":1971,"bid":21.5818,"ask":21.5914}
{"timestamp":"2018-11-24 11:16:59","price":21.5965,"volume":1,"bid":21.5872,"ask":21.6067}
{"timestamp":"2018-11-24 11:18:24","price":21.5542,"volume":326,"bid":21.5447,"ask":21.5542}
{"timestamp":"2018-11-24 11:24:38","price":21.6378,"volume":26,"bid":21.6378,"ask":21.6477}
{"timestamp":"2018-11-24 11:31:40","price":21.5598,"volume":76,"bid":21.5502,"ask":21.5691}
{"timestamp":"2018-11-24 11:31:42","price":21.6255,"volume":3,"bid":21.6159,"ask":21.6358}
{"timestamp":"2018-11-24 11:33:58","price":21.6564,"volume":10,"bid":21.6465,"ask":21.6564}
{"timestamp":"2018-11-24 11:36:34","price":21.6478,"volume":1,"bid":21.6377,"ask":21.6478}
{"timestamp":"2018-11-24 11:39:14","price":21.6127,"volume":373,"bid":21.6019,"ask":21.623}
{"timestamp":"2018-11-24 11:39:58","price":21.6095,"volume":1,"bid":21.5995,"ask":21.6196}
{"timestamp":"2018-11-24 11:42:05","price":21.554,"volume":1,"bid":21.5442,"ask":21.554}
{"timestamp":"2018-11-24 11:43:34","price":21.6736,"volume":2,"bid":21.6736,"ask":21.6835}
{"timestamp":"2018-11-24 11:47:58","price":21.6637,"volume":462,"bid":21.6537,"ask":21.6637}
{"timestamp":"2018-11-24 11:48:00","price":21.6237,"volume":23,"bid":21.6237,"ask":21.6342}
{"timestamp":"2018-11-24 11:48:02","price":21.6802,"volume":1,"bid":21.6802,"ask":21.6908}
{"timestamp":"2018-11-24 11:48:12","price":21.6724,"volume":328,"bid":21.6724,"ask":21.6828}
{"timestamp":"2018-11-24 11:48:12","price":21.6816,"volume":164,"bid":21.6718,"ask":21.6903}
{"timestamp":"2018-11-24 11:49:13","price":21.6872,"volume":984,"bid":21.6771,"ask":21.6872}
{"timestamp":"2018-11-24 11:50:33","price":21.6061,"volume":78,"bid":21.5964,"ask":21.6162}
{"timestamp":"2018-11-24 11:50:35","price":21.6747,"volume":78,"bid":21.665,"ask":21.6849}
{"timestamp":"2018-11-24 11:51:02","price":21.6527,"volume":7,"bid":21.6432,"ask":21.6527}
{"timestamp":"2018-11-24 11:52:26","price":21.6219,"volume":100,"bid":21.6111,"ask":21.6219}
{"timestamp":"2018-11-24 11:53:23","price":21.6045,"volume":1,"bid":21.5939,"ask":21.6154}
{"timestamp":"2018-11-24 11:57:17","price":21.6126,"volume":50,"bid":21.6026,"ask":21.6126}
{"timestamp":"2018-11-24 12:00:33","price":21.5509,"volume":7,"bid":21.5405,"ask":21.5509}
{"timestamp":"2018-11-24 12:00:56","price":21.6406,"volume":674,"bid":21.6308,"ask":21.6508}
{"timestamp":"2018-11-24 12:01:00","price":21.6373,"volume":1684,"bid":21.6273,"ask":21.6373}
{"timestamp":"2018-11-24 12:01:58","price":21.6921,"volume":1,"bid":21.6822,"ask":21.6921}
{"timestamp":"2018-11-24 12:03:17","price":21.6282,"volume":259,"bid":21.6181,"ask":21.6282}
{"timestamp":"2018-11-24 12:05:41","price":21.6478,"volume":328,"bid":21.6379,"ask":21.6478}
{"timestamp":"2018-11-24 12:06:22","price":21.6872,"volume":66,"bid":21.6765,"ask":21.6986}
{"timestamp":"2018-11-24 12:06:42","price":21.6595,"volume":1,"bid":21.6496,"ask":21.6692}
{"timestamp":"2018-11-24 12:10:17","price":21.7234,"volume":2,"bid":21.713,"ask":21.7335}
{"timestamp":"2018-11-24 12:12:05","price":21.6794,"volume":26,"bid":21.6693,"ask":21.6794}
{"timestamp":"2018-11-24 12:12:27","price":21.6199,"volume":722,"bid":21.6101,"ask":21.6199}
{"timestamp":"2018-11-24 12:13:39","price":21.624,"volume":2,"bid":21.6144,"ask":21.6345}
{"timestamp":"2018-11-24 12:13:50","price":21.6188,"volume":33,"bid":21.6188,"ask":21.6286}
{"timestamp":"2018-11-24 12:15:39","price":21.623,"volume":57,"bid":21.613,"ask":21.623}
{"timestamp":"2018-11-24 12:17:50","price":21.6889,"volume":5,"bid":21.6792,"ask":21.6989}
{"timestamp":"2018-11-24 12:17:52","price":21.6369,"volume":4,"bid":21.6273,"ask":21.6473}
{"timestamp":"2018-11-24 12:18:45","price":21.6621,"volume":101,"bid":21.6621,"ask":21.6721}
{"timestamp":"2018-11-24 12:18:53","price":21.6739,"volume":439,"bid":21.6636,"ask":21.6838}
{"timestamp":"2018-11-24 12:19:15","price":21.6615,"volume":173,"bid":21.6519,"ask":21.6724}
{"timestamp":"2018-11-24 12:19:54","price":21.6505,"volume":56,"bid":21.6505,"ask":21.6608}
{"timestamp":"2018-11-24 12:20:14","price":21.7046,"volume":467,"bid":21.6948,"ask":21.7147}
{"timestamp":"2018-11-24 12:20:20","price":21.6256,"volume":1,"bid":21.6156,"ask":21.6357}
{"timestamp":"2018-11-24 12:22:41","price":21.6529,"volume":2,"bid":21.6429,"ask":21.663}
{"timestamp":"2018-11-24 12:22:55","price":21.6377,"volume":59,"bid":21.6285,"ask":21.6479}
{"timestamp":"2018-11-24 12:24:16","price":21.6877,"volume":1,"bid":21.6773,"ask":21.697}
{"timestamp":"2018-11-24 12:24:25","price":21.659,"volume":1,"bid":21.6492,"ask":21.6686}
{"timestamp":"2018-11-24 12:24:46","price":21.6634,"volume":1,"bid":21.6538,"ask":21.6737}
{"timestamp":"2018-11-24 12:26:49","price":21.6678,"volume":8,"bid":21.6586,"ask":21.6678}
{"timestamp":"2018-11-24 12:27:20","price":21.6113,"volume":1,"bid":21.6011,"ask":21.6113}
{"timestamp":"2018-11-24 12:29:39","price":21.6706,"volume":25,"bid":21.6706,"ask":21.6812}
{"timestamp":"2018-11-24 12:29:55","price":21.5858,"volume":277,"bid":21.5759,"ask":21.5858}
{"timestamp":"2018-11-24 12:30:04","price":21.6176,"volume":11,"bid":21.6176,"ask":21.6273}
{"timestamp":"2018-11-24 12:30:26","price":21.6905,"volume":320,"bid":21.6905,"ask":21.7007}
{"timestamp":"2018-11-24 12:32:05","price":21.6282,"volume":1,"bid":21.6282,"ask":21.6383}
{"timestamp":"2018-11-24 12:32:07","price":21.6086,"volume":14,"bid":21.5983,"ask":21.6086}
{"timestamp":"2018-11-24 12:32:50","price":21.5853,"volume":1,"bid":21.5743,"ask":21.5853}
{"timestamp":"2018-11-24 12:32:53","price":21.5864,"volume":10,"bid":21.576,"ask":21.5963}
{"timestamp":"2018-11-24 12:34:05","price":21.6362,"volume":11,"bid":21.6262,"ask":21.6463}
{"timestamp":"2018-11-24 12:35:59","price":21.6743,"volume":8,"bid":21.6649,"ask":21.6838}
{"timestamp":"2018-11-24 12:37:01","price":21.5293,"volume":1,"bid":21.5191,"ask":21.5403}
{"timestamp":"2018-11-24 12:38:10","price":21.6667,"volume":1148,"bid":21.6567,"ask":21.6667}
{"timestamp":"2018-11-24 12:39:59","price":21.6216,"volume":13,"bid":21.6216,"ask":21.6322}
{"timestamp":"2018-11-24 12:43:21","price":21.6774,"volume":4,"bid":21.6665,"ask":21.6774}
{"timestamp":"2018-11-24 12:43:59","price":21.6237,"volume":45,"bid":21.6133,"ask":21.6337}
{"timestamp":"2018-11-24 12:45:21","price":21.6641,"volume":6,"bid":21.6543,"ask":21.6744}
{"timestamp":"2018-11-24 12:47:52","price":21.6749,"volume":1,"bid":21.6649,"ask":21.6749}
{"timestamp":"2018-11-24 12:50:47","price":21.6539,"volume":1,"bid":21.6435,"ask":21.6644}
{"timestamp":"2018-11-24 12:52:01","price":21.6477,"volume":138,"bid":21.6477,"ask":21.6575}
{"timestamp":"2018-11-24 12:52:33","price":21.5679,"volume":2,"bid":21.5679,"ask":21.5778}
{"timestamp":"2018-11-24 12:53:24","price":21.5855,"volume":1,"bid":21.5758,"ask":21.5957}
{"timestamp":"2018-11-24 12:54:34","price":21.5548,"volume":57,"bid":21.545,"ask":21.5648}
{"timestamp":"2018-11-24 12:56:09","price":21.5578,"volume":13,"bid":21.5486,"ask":21.5686}
{"timestamp":"2018-11-24 12:57:43","price":21.6332,"volume":119,"bid":21.6231,"ask":21.6427}
{"timestamp":"2018-11-24 12:57:47","price":21.6085,"volume":7,"bid":21.6085,"ask":21.6183}
{"timestamp":"2018-11-24 12:58:24","price":21.5873,"volume":5,"bid":21.5768,"ask":21.5972}
{"timestamp":"2018-11-24 12:58:33","price":21.5884,"volume":1,"bid":21.5775,"ask":21.5984}
{"timestamp":"2018-11-24 12:59:32","price":21.5727,"volume":1,"bid":21.5632,"ask":21.5839}
{"timestamp":"2018-11-24 13:00:05","price":21.5615,"volume":3,"bid":21.5511,"ask":21.5615}
{"timestamp":"2018-11-24 13:00:12","price":21.6482,"volume":5,"bid":21.639,"ask":21.6482}
{"timestamp":"2018-11-24 13:00:52","price":21.6211,"volume":5,"bid":21.6106,"ask":21.6211}
{"timestamp":"2018-11-24 13:02:00","price":21.607,"volume":14,"bid":21.5969,"ask":21.607}
{"timestamp":"2018-11-24 13:04:54","price":21.6349,"volume":36,"bid":21.625,"ask":21.6444}
{"timestamp":"2018-11-24 13:05:37","price":21.5907,"volume":1,"bid":21.58,"ask":21.601}
{"timestamp":"2018-11-24 13:05:40","price":21.5187,"volume":14,"bid":21.5187,"ask":21.5283}
{"timestamp":"2018-11-24 13:05:51","price":21.6181,"volume":2,"bid":21.6181,"ask":21.6279}
{"timestamp":"2018-11-24 13:06:00","price":21.6569,"volume":1,"bid":21.647,"ask":21.6672}
{"timestamp":"2018-11-24 13:06:01","price":21.6719,"volume":58,"bid":21.6613,"ask":21.6831}
{"timestamp":"2018-11-24 13:06:53","price":21.6502,"volume":21,"bid":21.6407,"ask":21.6599}
{"timestamp":"2018-11-24 13:07:13","price":21.6378,"volume":328,"bid":21.6275,"ask":21.6378}
{"timestamp":"2018-11-24 13:09:28","price":21.5991,"volume":1,"bid":21.5991,"ask":21.6098}
{"timestamp":"2018-11-24 13:10:52","price":21.6095,"volume":1,"bid":21.6095,"ask":21.6199}
{"timestamp":"2018-11-24 13:11:36","price":21.611,"volume":8,"bid":21.6013,"ask":21.622}
{"timestamp":"2018-11-24 13:11:48","price":21.6028,"volume":1,"bid":21.593,"ask":21.6028}
{"timestamp":"2018-11-24 13:13:46","price":21.603,"volume":236,"bid":21.5915,"ask":21.6134}
{"timestamp":"2018-11-24 13:14:08","price":21.6098,"volume":1,"bid":21.5988,"ask":21.619}
{"timestamp":"2018-11-24 13:16:17","price":21.564,"volume":1,"bid":21.5541,"ask":21.5758}
{"timestamp":"2018-11-24 13:16:28","price":21.5675,"volume":656,"bid":21.5575,"ask":21.5675}
{"timestamp":"2018-11-24 13:16:39","price":21.5739,"volume":1121,"bid":21.5635,"ask":21.5839}
{"timestamp":"2018-11-24 13:17:52","price":21.56,"volume":7,"bid":21.55,"ask":21.5703}
{"timestamp":"2018-11-24 13:18:20","price":21.5211,"volume":1,"bid":21.5211,"ask":21.5319}
{"timestamp":"2018-11-24 13:19:07","price":21.6308,"volume":13,"bid":21.62,"ask":21.6308}
{"timestamp":"2018-11-24 13:20:01","price":21.5449,"volume":16,"bid":21.5355,"ask":21.554}
{"timestamp":"2018-11-24 13:20:56","price":21.4856,"volume":48,"bid":21.4757,"ask":21.4957}
{"timestamp":"2018-11-24 13:21:14","price":21.5496,"volume":1,"bid":21.5389,"ask":21.5496}
{"timestamp":"2018-11-24 13:22:38","price":21.6243,"volume":1,"bid":21.6138,"ask":21.6339}
{"timestamp":"2018-11-24 13:26:50","price":21.511,"volume":1,"bid":21.5002,"ask":21.5207}
{"timestamp":"2018-11-24 13:30:06","price":21.593,"volume":1,"bid":21.5825,"ask":21.6033}
{"timestamp":"2018-11-24 13:30:13","price":21.5807,"volume":1,"bid":21.5807,"ask":21.5908}
{"timestamp":"2018-11-24 13:30:18","price":21.5776,"volume":9,"bid":21.5676,"ask":21.5878}
{"timestamp":"2018-11-24 13:31:32","price":21.6014,"volume":11,"bid":21.5914,"ask":21.6114}
{"timestamp":"2018-11-24 13:31:58","price":21.567,"volume":899,"bid":21.567,"ask":21.5774}
{"timestamp":"2018-11-24 13:32:20","price":21.5786,"volume":1,"bid":21.5692,"ask":21.5786}
{"timestamp":"2018-11-24 13:32:39","price":21.5598,"volume":8,"bid":21.5495,"ask":21.5704}
{"timestamp":"2018-11-24 13:33:45","price":21.612,"volume":19,"bid":21.612,"ask":21.6216}
{"timestamp":"2018-11-24 13:36:52","price":21.6192,"volume":1,"bid":21.6092,"ask":21.6192}
{"timestamp":"2018-11-24 13:38:15","price":21.5904,"volume":11,"bid":21.5793,"ask":21.5904}
{"timestamp":"2018-11-24 13:39:55","price":21.5733,"volume":1,"bid":21.5632,"ask":21.5733}
{"timestamp":"2018-11-24 13:42:02","price":21.6223,"volume":37,"bid":21.6117,"ask":21.6223}
{"timestamp":"2018-11-24 13:46:46","price":21.6362,"volume":42,"bid":21.6272,"ask":21.6455}
{"timestamp":"2018-11-24 13:48:02","price":21.6739,"volume":39,"bid":21.6639,"ask":21.6842}
{"timestamp":"2018-11-24 13:48:25","price":21.6227,"volume":1,"bid":21.6128,"ask":21.6327}
{"timestamp":"2018-11-24 13:50:45","price":21.6668,"volume":4,"bid":21.6668,"ask":21.6759}
{"timestamp":"2018-11-24 13:50:47","price":21.6644,"volume":3,"bid":21.654,"ask":21.6742}
{"timestamp":"2018-11-24 13:50:48","price":21.6698,"volume":9,"bid":21.6591,"ask":21.6789}
{"timestamp":"2018-11-24 13:51:40","price":21.6943,"volume":1,"bid":21.6848,"ask":21.6943}
{"timestamp":"2018-11-24 13:51:40","price":21.643,"volume":17,"bid":21.6328,"ask":21.6523}
{"timestamp":"2018-11-24 13:54:08","price":21.6222,"volume":99,"bid":21.6222,"ask":21.6313}
{"timestamp":"2018-11-24 13:54:46","price":21.7278,"volume":186,"bid":21.7175,"ask":21.7375}
{"timestamp":"2018-11-24 13:55:11","price":21.6611,"volume":1,"bid":21.6514,"ask":21.6717}
{"timestamp":"2018-11-24 13:55:28","price":21.6607,"volume":1,"bid":21.6506,"ask":21.6701}
{"timestamp":"2018-11-24 13:56:42","price":21.6405,"volume":164,"bid":21.6309,"ask":21.6405}
{"timestamp":"2018-11-24 13:56:51","price":21.6238,"volume":1,"bid":21.6141,"ask":21.6334}
{"timestamp":"2018-11-24 13:57:25","price":21.6238,"volume":1,"bid":21.6238,"ask":21.634}
{"timestamp":"2018-11-24 13:57:44","price":21.6122,"volume":56,"bid":21.6024,"ask":21.6221}
{"timestamp":"2018-11-24 13:58:10","price":21.7205,"volume":164,"bid":21.7205,"ask":21.7302}
{"timestamp":"2018-11-24 13:59:20","price":21.64,"volume":164,"bid":21.6299,"ask":21.6508}
{"timestamp":"2018-11-24 14:00:06","price":21.6338,"volume":1,"bid":21.6238,"ask":21.6432}
{"timestamp":"2018-11-24 14:00:12","price":21.6671,"volume":164,"bid":21.6671,"ask":21.6775}
{"timestamp":"2018-11-24 14:00:15","price":21.694,"volume":105,"bid":21.6839,"ask":21.704}
{"timestamp":"2018-11-24 14:00:27","price":21.5504,"volume":1,"bid":21.5395,"ask":21.5504}
{"timestamp":"2018-11-24 14:00:30","price":21.7151,"volume":164,"bid":21.7151,"ask":21.7252}
{"timestamp":"2018-11-24 14:00:40","price":21.6568,"volume":1,"bid":21.647,"ask":21.6672}
{"timestamp":"2018-11-24 14:00:44","price":21.6205,"volume":145,"bid":21.6113,"ask":21.6205}
{"timestamp":"2018-11-24 14:01:04","price":21.6764,"volume":8,"bid":21.6764,"ask":21.6869}
{"timestamp":"2018-11-24 14:01:35","price":21.6664,"volume":37,"bid":21.6572,"ask":21.6761}
{"timestamp":"2018-11-24 14:02:18","price":21.6959,"volume":1,"bid":21.6864,"ask":21.6959}
{"timestamp":"2018-11-24 14:02:46","price":21.7061,"volume":164,"bid":21.7061,"ask":21.7166}
{"timestamp":"2018-11-24 14:02:57","price":21.7013,"volume":164,"bid":21.6918,"ask":21.7099}
{"timestamp":"2018-11-24 14:03:00","price":21.7147,"volume":19,"bid":21.7147,"ask":21.724}
{"timestamp":"2018-11-24 14:04:26","price":21.6909,"volume":1,"bid":21.6803,"ask":21.7009}
{"timestamp":"2018-11-24 14:04:28","price":21.695,"volume":164,"bid":21.6848,"ask":21.705}
{"timestamp":"2018-11-24 14:04:38","price":21.6154,"volume":13,"bid":21.6059,"ask":21.6253}
{"timestamp":"2018-11-24 14:05:07","price":21.6516,"volume":164,"bid":21.6411,"ask":21.6516}
{"timestamp":"2018-11-24 14:05:54","price":21.6508,"volume":164,"bid":21.6403,"ask":21.6508}
{"timestamp":"2018-11-24 14:06:25","price":21.6248,"volume":1,"bid":21.6148,"ask":21.6248}
{"timestamp":"2018-11-24 14:06:37","price":21.6873,"volume":1,"bid":21.6782,"ask":21.6976}
{"timestamp":"2018-11-24 14:10:05","price":21.6119,"volume":1,"bid":21.6017,"ask":21.6223}
{"timestamp":"2018-11-24 14:10:25","price":21.5943,"volume":86,"bid":21.5943,"ask":21.6047}
{"timestamp":"2018-11-24 14:10:27","price":21.6698,"volume":121,"bid":21.6612,"ask":21.6802}
{"timestamp":"2018-11-24 14:10:46","price":21.567,"volume":390,"bid":21.567,"ask":21.5774}
{"timestamp":"2018-11-24 14:10:47","price":21.6093,"volume":164,"bid":21.6093,"ask":21.6184}
{"timestamp":"2018-11-24 14:10:57","price":21.6265,"volume":23,"bid":21.6171,"ask":21.6363}
{"timestamp":"2018-11-24 14:11:12","price":21.6687,"volume":10,"bid":21.6687,"ask":21.6777}
{"timestamp":"2018-11-24 14:12:12","price":21.572,"volume":6,"bid":21.572,"ask":21.5813}
{"timestamp":"2018-11-24 14:12:28","price":21.6078,"volume":9,"bid":21.598,"ask":21.6078}
{"timestamp":"2018-11-24 14:12:37","price":21.6374,"volume":4,"bid":21.6272,"ask":21.6475}
{"timestamp":"2018-11-24 14:12:49","price":21.6304,"volume":1,"bid":21.6201,"ask":21.6404}
{"timestamp":"2018-11-24 14:13:35","price":21.5448,"volume":2,"bid":21.5349,"ask":21.5448}
{"timestamp":"2018-11-24 14:15:55","price":21.5277,"volume":69,"bid":21.5174,"ask":21.5383}
{"timestamp":"2018-11-24 14:16:21","price":21.5005,"volume":2,"bid":21.4912,"ask":21.5005}
{"timestamp":"2018-11-24 14:16:50","price":21.5883,"volume":13,"bid":21.5784,"ask":21.5974}
{"timestamp":"2018-11-24 14:17:52","price":21.6062,"volume":17,"bid":21.5967,"ask":21.6163}
{"timestamp":"2018-11-24 14:19:12","price":21.6066,"volume":164,"bid":21.5966,"ask":21.6066}
{"timestamp":"2018-11-24 14:19:31","price":21.5808,"volume":164,"bid":21.5808,"ask":21.5902}
{"timestamp":"2018-11-24 14:19:41","price":21.5787,"volume":9,"bid":21.569,"ask":21.5891}
{"timestamp":"2018-11-24 14:20:09","price":21.5589,"volume":16,"bid":21.5489,"ask":21.5687}
{"timestamp":"2018-11-24 14:20:17","price":21.6139,"volume":1,"bid":21.6041,"ask":21.6139}
{"timestamp":"2018-11-24 14:21:05","price":21.5808,"volume":5,"bid":21.5808,"ask":21.5904}
{"timestamp":"2018-11-24 14:23:40","price":21.5969,"volume":164,"bid":21.5969,"ask":21.6071}
{"timestamp":"2018-11-24 14:23:59","price":21.5792,"volume":164,"bid":21.5792,"ask":21.5888}
{"timestamp":"2018-11-24 14:28:03","price":21.584,"volume":3,"bid":21.5728,"ask":21.584}
{"timestamp":"2018-11-24 14:28:08","price":21.6648,"volume":2,"bid":21.6562,"ask":21.6748}
{"timestamp":"2018-11-24 14:31:58","price":21.5837,"volume":1690,"bid":21.574,"ask":21.5936}
{"timestamp":"2018-11-24 14:32:03","price":21.5811,"volume":11,"bid":21.5712,"ask":21.5901}
{"timestamp":"2018-11-24 14:33:34","price":21.5781,"volume":1,"bid":21.5781,"ask":21.5875}
{"timestamp":"2018-11-24 14:34:02","price":21.6322,"volume":1,"bid":21.6219,"ask":21.6423}
{"timestamp":"2018-11-24 14:35:49","price":21.629,"volume":1,"bid":21.6193,"ask":21.6384}
{"timestamp":"2018-11-24 14:36:50","price":21.5852,"volume":141,"bid":21.5852,"ask":21.595}
{"timestamp":"2018-11-24 14:37:35","price":21.5931,"volume":141,"bid":21.5825,"ask":21.603}
{"timestamp":"2018-11-24 14:40:08","price":21.7234,"volume":19,"bid":21.7138,"ask":21.7333}
{"timestamp":"2018-11-24 14:40:40","price":21.6166,"volume":1,"bid":21.6065,"ask":21.6166}
{"timestamp":"2018-11-24 14:41:15","price":21.7057,"volume":61,"bid":21.6955,"ask":21.7157}
{"timestamp":"2018-11-24 14:44:54","price":21.6731,"volume":1,"bid":21.6624,"ask":21.6836}
{"timestamp":"2018-11-24 14:45:04","price":21.6123,"volume":656,"bid":21.6023,"ask":21.6229}
{"timestamp":"2018-11-24 14:45:37","price":21.6199,"volume":1,"bid":21.6103,"ask":21.6199}
{"timestamp":"2018-11-24 14:47:46","price":21.662,"volume":164,"bid":21.662,"ask":21.6711}
{"timestamp":"2018-11-24 14:47:52","price":21.5631,"volume":60,"bid":21.5631,"ask":21.5735}
{"timestamp":"2018-11-24 14:48:17","price":21.6495,"volume":164,"bid":21.6399,"ask":21.6587}
{"timestamp":"2018-11-24 14:54:48","price":21.7255,"volume":1,"bid":21.7148,"ask":21.7363}
{"timestamp":"2018-11-24 14:54:48","price":21.6062,"volume":227,"bid":21.5964,"ask":21.6168}
{"timestamp":"2018-11-24 14:54:58","price":21.6841,"volume":19,"bid":21.6739,"ask":21.6938}
{"timestamp":"2018-11-24 14:57:20","price":21.6835,"volume":200,"bid":21.6724,"ask":21.6943}
{"timestamp":"2018-11-24 14:57:42","price":21.6864,"volume":1,"bid":21.6753,"ask":21.6864}
{"timestamp":"2018-11-24 14:59:50","price":21.6907,"volume":1,"bid":21.6808,"ask":21.6907}
{"timestamp":"2018-11-24 15:00:15","price":21.5982,"volume":673,"bid":21.5982,"ask":21.6089}
{"timestamp":"2018-11-24 15:00:16","price":21.7025,"volume":459,"bid":21.6927,"ask":21.7131}
{"timestamp":"2018-11-24 15:00:59","price":21.657,"volume":1,"bid":21.6471,"ask":21.6668}
{"timestamp":"2018-11-24 15:07:41","price":21.6129,"volume":2,"bid":21.6028,"ask":21.6129}
{"timestamp":"2018-11-24 15:08:02","price":21.6725,"volume":164,"bid":21.6629,"ask":21.6828}
{"timestamp":"2018-11-24 15:08:59","price":21.6813,"volume":99,"bid":21.6718,"ask":21.6813}
{"timestamp":"2018-11-24 15:09:58","price":21.6591,"volume":104,"bid":21.6591,"ask":21.669}
{"timestamp":"2018-11-24 15:14:40","price":21.6531,"volume":16,"bid":21.6429,"ask":21.6624}
{"timestamp":"2018-11-24 15:16:25","price":21.6435,"volume":1,"bid":21.6435,"ask":21.6529}
{"timestamp":"2018-11-24 15:16:46","price":21.6459,"volume":722,"bid":21.636,"ask":21.656}
{"timestamp":"2018-11-24 15:18:53","price":21.7326,"volume":15,"bid":21.7224,"ask":21.7421}
{"timestamp":"2018-11-24 15:18:53","price":21.6488,"volume":14,"bid":21.6488,"ask":21.6586}
{"timestamp":"2018-11-24 15:18:53","price":21.7059,"volume":63,"bid":21.6955,"ask":21.7167}
{"timestamp":"2018-11-24 15:20:05","price":21.6877,"volume":1,"bid":21.6877,"ask":21.6972}
{"timestamp":"2018-11-24 15:22:32","price":21.7041,"volume":1,"bid":21.7041,"ask":21.7139}
{"timestamp":"2018-11-24 15:24:46","price":21.682,"volume":238,"bid":21.6716,"ask":21.6913}
{"timestamp":"2018-11-24 15:26:03","price":21.7277,"volume":82,"bid":21.7169,"ask":21.7381}
{"timestamp":"2018-11-24 15:27:00","price":21.7625,"volume":9,"bid":21.7519,"ask":21.7724}
{"timestamp":"2018-11-24 15:27:01","price":21.7596,"volume":4,"bid":21.7493,"ask":21.7698}
{"timestamp":"2018-11-24 15:27:02","price":21.7956,"volume":157,"bid":21.7864,"ask":21.8056}
{"timestamp":"2018-11-24 15:27:02","price":21.7563,"volume":154,"bid":21.7563,"ask":21.7663}
{"timestamp":"2018-11-24 15:27:11","price":21.7736,"volume":21,"bid":21.7635,"ask":21.7833}
{"timestamp":"2018-11-24 15:27:31","price":21.7357,"volume":96,"bid":21.726,"ask":21.7357}
{"timestamp":"2018-11-24 15:27:41","price":21.715,"volume":1,"bid":21.7057,"ask":21.724}
{"timestamp":"2018-11-24 15:27:43","price":21.7628,"volume":1,"bid":21.753,"ask":21.7628}
{"timestamp":"2018-11-24 15:28:21","price":21.7716,"volume":14,"bid":21.7716,"ask":21.7823}
{"timestamp":"2018-11-24 15:30:52","price":21.7397,"volume":1,"bid":21.7301,"ask":21.7397}
{"timestamp":"2018-11-24 15:30:55","price":21.8192,"volume":57,"bid":21.8091,"ask":21.8289}
{"timestamp":"2018-11-24 15:33:00","price":21.6831,"volume":44,"bid":21.6725,"ask":21.6831}
{"timestamp":"2018-11-24 15:33:10","price":21.7644,"volume":4,"bid":21.7549,"ask":21.7756}
{"timestamp":"2018-11-24 15:35:32","price":21.7136,"volume":656,"bid":21.7036,"ask":21.7237}
{"timestamp":"2018-11-24 15:36:50","price":21.7604,"volume":397,"bid":21.7508,"ask":21.7604}
{"timestamp":"2018-11-24 15:38:26","price":21.6945,"volume":1,"bid":21.6848,"ask":21.7044}
{"timestamp":"2018-11-24 15:38:41","price":21.8162,"volume":656,"bid":21.8063,"ask":21.8267}
{"timestamp":"2018-11-24 15:38:41","price":21.8197,"volume":1882,"bid":21.8197,"ask":21.8294}
{"timestamp":"2018-11-24 15:41:15","price":21.717,"volume":425,"bid":21.7063,"ask":21.7276}
{"timestamp":"2018-11-24 15:41:56","price":21.7169,"volume":1,"bid":21.7072,"ask":21.727}
{"timestamp":"2018-11-24 15:42:05","price":21.7035,"volume":67,"bid":21.6935,"ask":21.7136}
{"timestamp":"2018-11-24 15:42:58","price":21.7408,"volume":3,"bid":21.7408,"ask":21.7504}
{"timestamp":"2018-11-24 15:43:13","price":21.7204,"volume":1,"bid":21.7107,"ask":21.7303}
{"timestamp":"2018-11-24 15:43:35","price":21.6906,"volume":984,"bid":21.6806,"ask":21.6906}
{"timestamp":"2018-11-24 15:44:50","price":21.6727,"volume":1,"bid":21.6727,"ask":21.6828}
{"timestamp":"2018-11-24 15:45:23","price":21.635,"volume":1,"bid":21.6244,"ask":21.635}
{"timestamp":"2018-11-24 15:45:33","price":21.7904,"volume":1,"bid":21.7803,"ask":21.7904}
{"timestamp":"2018-11-24 15:45:47","price":21.7282,"volume":1,"bid":21.7186,"ask":21.738}
{"timestamp":"2018-11-24 15:45:50","price":21.6619,"volume":4,"bid":21.6523,"ask":21.6706}
{"timestamp":"2018-11-24 15:47:25","price":21.7513,"volume":1,"bid":21.7417,"ask":21.7513}
{"timestamp":"2018-11-24 15:50:48","price":21.7411,"volume":1,"bid":21.731,"ask":21.7511}
{"timestamp":"2018-11-24 15:51:51","price":21.7598,"volume":1,"bid":21.7501,"ask":21.7693}
{"timestamp":"2018-11-24 15:51:58","price":21.7439,"volume":1,"bid":21.7439,"ask":21.7537}
{"timestamp":"2018-11-24 15:53:50","price":21.7177,"volume":33,"bid":21.7072,"ask":21.7177}
{"timestamp":"2018-11-24 15:54:23","price":21.7556,"volume":74,"bid":21.7456,"ask":21.7661}
{"timestamp":"2018-11-24 15:54:53","price":21.79,"volume":1,"bid":21.7803,"ask":21.79}
{"timestamp":"2018-11-24 15:58:50","price":21.745,"volume":1,"bid":21.7357,"ask":21.7559}
{"timestamp":"2018-11-24 16:01:15","price":21.9059,"volume":656,"bid":21.8961,"ask":21.9059}
{"timestamp":"2018-11-24 16:01:16","price":21.8284,"volume":285,"bid":21.819,"ask":21.8382}
{"timestamp":"2018-11-24 16:02:05","price":21.8112,"volume":60,"bid":21.8012,"ask":21.8219}
{"timestamp":"2018-11-24 16:03:37","price":21.7606,"volume":1,"bid":21.7504,"ask":21.7697}
{"timestamp":"2018-11-24 16:04:49","price":21.7623,"volume":1,"bid":21.7528,"ask":21.7623}
{"timestamp":"2018-11-24 16:05:41","price":21.83,"volume":7,"bid":21.83,"ask":21.8403}
{"timestamp":"2018-11-24 16:06:09","price":21.8027,"volume":13,"bid":21.8027,"ask":21.8134}
{"timestamp":"2018-11-24 16:09:00","price":21.6602,"volume":1,"bid":21.6506,"ask":21.6704}
{"timestamp":"2018-11-24 16:09:04","price":21.7685,"volume":23,"bid":21.7685,"ask":21.7786}
{"timestamp":"2018-11-24 16:09:24","price":21.7608,"volume":365,"bid":21.7502,"ask":21.7711}
{"timestamp":"2018-11-24 16:12:04","price":21.7661,"volume":36,"bid":21.7563,"ask":21.7661}
{"timestamp":"2018-11-24 16:15:04","price":21.6473,"volume":1,"bid":21.6382,"ask":21.6568}
{"timestamp":"2018-11-24 16:16:01","price":21.7336,"volume":2,"bid":21.7243,"ask":21.7426}
{"timestamp":"2018-11-24 16:17:07","price":21.7593,"volume":268,"bid":21.7495,"ask":21.7688}
{"timestamp":"2018-11-24 16:18:41","price":21.8009,"volume":1,"bid":21.7905,"ask":21.8009}
{"timestamp":"2018-11-24 16:18:55","price":21.7037,"volume":559,"bid":21.6939,"ask":21.7134}
{"timestamp":"2018-11-24 16:22:18","price":21.735,"volume":1,"bid":21.7252,"ask":21.7446}
{"timestamp":"2018-11-24 16:25:55","price":21.7084,"volume":1,"bid":21.6991,"ask":21.7084}
{"timestamp":"2018-11-24 16:26:10","price":21.7,"volume":1,"bid":21.6896,"ask":21.7096}
{"timestamp":"2018-11-24 16:27:41","price":21.7667,"volume":7,"bid":21.7578,"ask":21.7766}
{"timestamp":"2018-11-24 16:32:06","price":21.6728,"volume":2,"bid":21.6632,"ask":21.6728}
{"timestamp":"2018-11-24 16:37:45","price":21.7268,"volume":7,"bid":21.7268,"ask":21.7368}
{"timestamp":"2018-11-24 16:41:44","price":21.6983,"volume":328,"bid":21.6879,"ask":21.7081}
{"timestamp":"2018-11-24 16:44:13","price":21.7731,"volume":1,"bid":21.7632,"ask":21.7731}
{"timestamp":"2018-11-24 16:45:32","price":21.7271,"volume":1,"bid":21.7162,"ask":21.7375}
{"timestamp":"2018-11-24 16:46:42","price":21.7893,"volume":1,"bid":21.78,"ask":21.7893}
{"timestamp":"2018-11-24 16:51:47","price":21.7726,"volume":495,"bid":21.7629,"ask":21.783}
{"timestamp":"2018-11-24 16:52:17","price":21.7775,"volume":3,"bid":21.7673,"ask":21.7876}
{"timestamp":"2018-11-24 16:53:22","price":21.7178,"volume":34,"bid":21.7078,"ask":21.7178}
{"timestamp":"2018-11-24 16:55:09","price":21.7399,"volume":79,"bid":21.73,"ask":21.7399}
{"timestamp":"2018-11-24 16:56:59","price":21.7373,"volume":7,"bid":21.7278,"ask":21.7467}
{"timestamp":"2018-11-24 16:57:13","price":21.733,"volume":6,"bid":21.7228,"ask":21.733}
{"timestamp":"2018-11-24 16:58:35","price":21.686,"volume":6,"bid":21.6768,"ask":21.6964}
{"timestamp":"2018-11-24 16:58:48","price":21.6561,"volume":1573,"bid":21.6463,"ask":21.6656}
{"timestamp":"2018-11-24 16:58:54","price":21.6795,"volume":5,"bid":21.6795,"ask":21.6891}
{"timestamp":"2018-11-24 17:00:48","price":21.6937,"volume":1,"bid":21.6835,"ask":21.7037}
{"timestamp":"2018-11-24 17:02:07","price":21.6504,"volume":2,"bid":21.6504,"ask":21.6604}
{"timestamp":"2018-11-24 17:02:11","price":21.7322,"volume":3,"bid":21.7215,"ask":21.7416}
{"timestamp":"2018-11-24 17:02:42","price":21.6418,"volume":4,"bid":21.6313,"ask":21.6512}
{"timestamp":"2018-11-24 17:03:04","price":21.7433,"volume":17,"bid":21.7332,"ask":21.7524}
{"timestamp":"2018-11-24 17:03:28","price":21.6754,"volume":1,"bid":21.6754,"ask":21.6851}
{"timestamp":"2018-11-24 17:03:51","price":21.7345,"volume":1,"bid":21.7345,"ask":21.7443}
{"timestamp":"2018-11-24 17:04:45","price":21.6948,"volume":16,"bid":21.6948,"ask":21.7054}
{"timestamp":"2018-11-24 17:04:55","price":21.6728,"volume":4,"bid":21.6631,"ask":21.6828}
{"timestamp":"2018-11-24 17:04:57","price":21.6786,"volume":6,"bid":21.6689,"ask":21.6786}
{"timestamp":"2018-11-24 17:05:39","price":21.6259,"volume":1,"bid":21.6168,"ask":21.6364}
{"timestamp":"2018-11-24 17:05:49","price":21.6806,"volume":330,"bid":21.6694,"ask":21.6902}
{"timestamp":"2018-11-24 17:08:06","price":21.5882,"volume":23,"bid":21.5783,"ask":21.5882}
{"timestamp":"2018-11-24 17:08:12","price":21.5809,"volume":426,"bid":21.5809,"ask":21.5904}
{"timestamp":"2018-11-24 17:09:04","price":21.6574,"volume":591,"bid":21.6469,"ask":21.6574}
{"timestamp":"2018-11-24 17:14:13","price":21.6149,"volume":2,"bid":21.6149,"ask":21.6248}
{"timestamp":"2018-11-24 17:14:13","price":21.6328,"volume":1,"bid":21.6224,"ask":21.6422}
{"timestamp":"2018-11-24 17:15:23","price":21.6389,"volume":1,"bid":21.6389,"ask":21.6494}
{"timestamp":"2018-11-24 17:15:23","price":21.6176,"volume":1,"bid":21.6077,"ask":21.6283}
{"timestamp":"2018-11-24 17:16:33","price":21.7458,"volume":1,"bid":21.7352,"ask":21.7557}
{"timestamp":"2018-11-24 17:20:49","price":21.679,"volume":1,"bid":21.6688,"ask":21.679}
{"timestamp":"2018-11-24 17:21:33","price":21.7172,"volume":1,"bid":21.7172,"ask":21.727}
{"timestamp":"2018-11-24 17:22:29","price":21.6644,"volume":112,"bid":21.6541,"ask":21.6644}
{"timestamp":"2018-11-24 17:24:04","price":21.6366,"volume":82,"bid":21.6366,"ask":21.6459}
{"timestamp":"2018-11-24 17:27:02","price":21.7215,"volume":114,"bid":21.712,"ask":21.7215}
{"timestamp":"2018-11-24 17:30:19","price":21.7252,"volume":1,"bid":21.715,"ask":21.7352}
{"timestamp":"2018-11-24 17:31:25","price":21.7078,"volume":15,"bid":21.6982,"ask":21.7178}
{"timestamp":"2018-11-24 17:32:32","price":21.7475,"volume":3,"bid":21.7475,"ask":21.7572}
{"timestamp":"2018-11-24 17:35:20","price":21.7619,"volume":8,"bid":21.7619,"ask":21.7716}
{"timestamp":"2018-11-24 17:35:55","price":21.7252,"volume":47,"bid":21.7152,"ask":21.7348}
{"timestamp":"2018-11-24 17:38:26","price":21.7409,"volume":6,"bid":21.7302,"ask":21.7409}
{"timestamp":"2018-11-24 17:42:19","price":21.8247,"volume":1,"bid":21.8247,"ask":21.8347}
{"timestamp":"2018-11-24 17:44:08","price":21.7239,"volume":4,"bid":21.714,"ask":21.7337}
{"timestamp":"2018-11-24 17:44:16","price":21.7211,"volume":1,"bid":21.7211,"ask":21.7305}
{"timestamp":"2018-11-24 17:47:07","price":21.7271,"volume":1,"bid":21.7172,"ask":21.7365}
{"timestamp":"2018-11-24 17:48:44","price":21.7572,"volume":3,"bid":21.7475,"ask":21.7675}
{"timestamp":"2018-11-24 17:51:03","price":21.7126,"volume":25,"bid":21.7024,"ask":21.7227}
{"timestamp":"2018-11-24 17:53:45","price":21.7203,"volume":656,"bid":21.7105,"ask":21.7203}
{"timestamp":"2018-11-24 17:54:49","price":21.7188,"volume":1,"bid":21.7188,"ask":21.7294}
{"timestamp":"2018-11-24 17:57:01","price":21.7264,"volume":245,"bid":21.715,"ask":21.7362}
{"timestamp":"2018-11-24 17:58:44","price":21.7623,"volume":2,"bid":21.7521,"ask":21.7727}
{"timestamp":"2018-11-24 18:05:11","price":21.7461,"volume":1,"bid":21.7461,"ask":21.7564}
{"timestamp":"2018-11-24 18:07:22","price":21.6985,"volume":50,"bid":21.6985,"ask":21.708}
{"timestamp":"2018-11-24 18:07:51","price":21.6821,"volume":3,"bid":21.6715,"ask":21.6929}
{"timestamp":"2018-11-24 18:08:14","price":21.7628,"volume":1,"bid":21.752,"ask":21.773}
{"timestamp":"2018-11-24 18:09:10","price":21.7105,"volume":1,"bid":21.6998,"ask":21.7211}
{"timestamp":"2018-11-24 18:11:23","price":21.6961,"volume":1,"bid":21.686,"ask":21.7065}
{"timestamp":"2018-11-24 18:13:50","price":21.7149,"volume":1,"bid":21.7055,"ask":21.725}
{"timestamp":"2018-11-24 18:15:09","price":21.8227,"volume":1,"bid":21.8136,"ask":21.8227}
{"timestamp":"2018-11-24 18:17:14","price":21.7579,"volume":17,"bid":21.7483,"ask":21.7579}
{"timestamp":"2018-11-24 18:17:58","price":21.6707,"volume":1,"bid":21.6609,"ask":21.6811}
{"timestamp":"2018-11-24 18:19:12","price":21.6948,"volume":1,"bid":21.6841,"ask":21.7051}
{"timestamp":"2018-11-24 18:19:32","price":21.7504,"volume":1,"bid":21.7402,"ask":21.7601}
{"timestamp":"2018-11-24 18:20:55","price":21.7619,"volume":228,"bid":21.7523,"ask":21.7711}
{"timestamp":"2018-11-24 18:20:56","price":21.7563,"volume":6,"bid":21.7458,"ask":21.7662}
{"timestamp":"2018-11-24 18:27:20","price":21.7657,"volume":1311,"bid":21.7657,"ask":21.7756}
{"timestamp":"2018-11-24 18:28:08","price":21.6788,"volume":3,"bid":21.6686,"ask":21.6894}
{"timestamp":"2018-11-24 18:28:36","price":21.6798,"volume":180,"bid":21.6701,"ask":21.6896}
{"timestamp":"2018-11-24 18:28:54","price":21.7757,"volume":1,"bid":21.7666,"ask":21.7757}
{"timestamp":"2018-11-24 18:29:08","price":21.7447,"volume":1,"bid":21.7447,"ask":21.755}
{"timestamp":"2018-11-24 18:29:22","price":21.7465,"volume":1,"bid":21.7369,"ask":21.7465}
{"timestamp":"2018-11-24 18:31:06","price":21.7031,"volume":7,"bid":21.6929,"ask":21.7127}
{"timestamp":"2018-11-24 18:31:09","price":21.6913,"volume":623,"bid":21.6913,"ask":21.7007}
{"timestamp":"2018-11-24 18:31:17","price":21.7044,"volume":145,"bid":21.6946,"ask":21.7139}
{"timestamp":"2018-11-24 18:31:19","price":21.6788,"volume":35,"bid":21.6699,"ask":21.6881}
{"timestamp":"2018-11-24 18:31:33","price":21.7149,"volume":49,"bid":21.7045,"ask":21.7258}
{"timestamp":"2018-11-24 18:33:00","price":21.6507,"volume":16,"bid":21.6411,"ask":21.661}
{"timestamp":"2018-11-24 18:33:03","price":21.6493,"volume":14,"bid":21.6395,"ask":21.6588}
{"timestamp":"2018-11-24 18:34:38","price":21.6144,"volume":2,"bid":21.6144,"ask":21.6242}
{"timestamp":"2018-11-24 18:35:10","price":21.6788,"volume":7,"bid":21.6686,"ask":21.6891}
{"timestamp":"2018-11-24 18:35:17","price":21.6445,"volume":1,"bid":21.6349,"ask":21.6445}
{"timestamp":"2018-11-24 18:36:09","price":21.6343,"volume":396,"bid":21.6343,"ask":21.6453}
{"timestamp":"2018-11-24 18:36:14","price":21.6838,"volume":1,"bid":21.6838,"ask":21.6926}
{"timestamp":"2018-11-24 18:36:51","price":21.6845,"volume":19,"bid":21.6742,"ask":21.6845}
{"timestamp":"2018-11-24 18:37:31","price":21.6846,"volume":408,"bid":21.674,"ask":21.6942}
{"timestamp":"2018-11-24 18:40:07","price":21.6877,"volume":1,"bid":21.6785,"ask":21.6971}
{"timestamp":"2018-11-24 18:41:02","price":21.6526,"volume":3,"bid":21.6428,"ask":21.6619}
{"timestamp":"2018-11-24 18:45:20","price":21.7499,"volume":136,"bid":21.7393,"ask":21.7603}
{"timestamp":"2018-11-24 18:45:55","price":21.7212,"volume":1,"bid":21.7105,"ask":21.7212}
{"timestamp":"2018-11-24 18:47:21","price":21.7589,"volume":39,"bid":21.7488,"ask":21.7683}
{"timestamp":"2018-11-24 18:48:09","price":21.6871,"volume":1,"bid":21.6773,"ask":21.6967}
{"timestamp":"2018-11-24 18:48:23","price":21.703,"volume":1,"bid":21.703,"ask":21.7126}
{"timestamp":"2018-11-24 18:49:05","price":21.7753,"volume":2,"bid":21.7753,"ask":21.7861}
{"timestamp":"2018-11-24 18:54:19","price":21.8068,"volume":5,"bid":21.7974,"ask":21.8167}
{"timestamp":"2018-11-24 18:56:00","price":21.6783,"volume":1,"bid":21.6674,"ask":21.6885}
{"timestamp":"2018-11-24 18:57:42","price":21.6764,"volume":1,"bid":21.6664,"ask":21.6764}
{"timestamp":"2018-11-24 19:00:29","price":21.7309,"volume":1,"bid":21.7202,"ask":21.7414}
{"timestamp":"2018-11-24 19:00:32","price":21.7464,"volume":1,"bid":21.7368,"ask":21.7555}
{"timestamp":"2018-11-24 19:01:18","price":21.7357,"volume":1,"bid":21.7259,"ask":21.7459}
{"timestamp":"2018-11-24 19:02:16","price":21.6651,"volume":3,"bid":21.6552,"ask":21.6749}
{"timestamp":"2018-11-24 19:02:41","price":21.6818,"volume":1,"bid":21.672,"ask":21.6818}
{"timestamp":"2018-11-24 19:07:02","price":21.663,"volume":6,"bid":21.663,"ask":21.6729}
{"timestamp":"2018-11-24 19:09:30","price":21.7181,"volume":1,"bid":21.7082,"ask":21.7181}
{"timestamp":"2018-11-24 19:10:33","price":21.7232,"volume":8,"bid":21.7126,"ask":21.7328}
{"timestamp":"2018-11-24 19:10:58","price":21.7373,"volume":1,"bid":21.7274,"ask":21.748}
{"timestamp":"2018-11-24 19:12:17","price":21.6933,"volume":1,"bid":21.6844,"ask":21.7028}
{"timestamp":"2018-11-24 19:14:38","price":21.7771,"volume":7,"bid":21.7662,"ask":21.7872}
{"timestamp":"2018-11-24 19:14:52","price":21.757,"volume":1312,"bid":21.7475,"ask":21.7668}
{"timestamp":"2018-11-24 19:18:16","price":21.742,"volume":1,"bid":21.742,"ask":21.7516}
{"timestamp":"2018-11-24 19:18:35","price":21.7524,"volume":1,"bid":21.7423,"ask":21.7621}
{"timestamp":"2018-11-24 19:20:11","price":21.7341,"volume":2,"bid":21.7246,"ask":21.7446}
{"timestamp":"2018-11-24 19:21:39","price":21.7803,"volume":109,"bid":21.7696,"ask":21.7803}
{"timestamp":"2018-11-24 19:21:46","price":21.7914,"volume":847,"bid":21.7813,"ask":21.8011}
{"timestamp":"2018-11-24 19:23:03","price":21.8299,"volume":25,"bid":21.8196,"ask":21.8299}
{"timestamp":"2018-11-24 19:23:50","price":21.7588,"volume":1,"bid":21.7487,"ask":21.7588}
{"timestamp":"2018-11-24 19:24:11","price":21.8606,"volume":1,"bid":21.8503,"ask":21.8712}
{"timestamp":"2018-11-24 19:25:48","price":21.7739,"volume":1,"bid":21.7739,"ask":21.7831}
{"timestamp":"2018-11-24 19:27:48","price":21.7135,"volume":1,"bid":21.7036,"ask":21.723}
{"timestamp":"2018-11-24 19:28:57","price":21.7708,"volume":57,"bid":21.7708,"ask":21.7807}
{"timestamp":"2018-11-24 19:32:36","price":21.803,"volume":4,"bid":21.7935,"ask":21.8129}
{"timestamp":"2018-11-24 19:33:00","price":21.7955,"volume":4,"bid":21.7853,"ask":21.8058}
{"timestamp":"2018-11-24 19:40:30","price":21.728,"volume":5,"bid":21.7178,"ask":21.7379}
{"timestamp":"2018-11-24 19:41:09","price":21.8171,"volume":63,"bid":21.8171,"ask":21.8265}
{"timestamp":"2018-11-24 19:50:55","price":21.8605,"volume":77,"bid":21.8505,"ask":21.8605}
{"timestamp":"2018-11-24 19:51:46","price":21.7834,"volume":984,"bid":21.7736,"ask":21.7931}
{"timestamp":"2018-11-24 19:51:55","price":21.7699,"volume":7,"bid":21.76,"ask":21.7807}
{"timestamp":"2018-11-24 19:52:58","price":21.8128,"volume":1,"bid":21.8033,"ask":21.8128}
{"timestamp":"2018-11-24 19:53:21","price":21.7725,"volume":2,"bid":21.7725,"ask":21.7821}
{"timestamp":"2018-11-24 19:53:48","price":21.7802,"volume":5,"bid":21.7703,"ask":21.7904}
{"timestamp":"2018-11-24 19:54:57","price":21.8031,"volume":6,"bid":21.794,"ask":21.8126}
{"timestamp":"2018-11-24 19:56:52","price":21.8287,"volume":10,"bid":21.8174,"ask":21.8386}
{"timestamp":"2018-11-24 19:58:29","price":21.7813,"volume":1,"bid":21.7718,"ask":21.791}
{"timestamp":"2018-11-24 19:59:04","price":21.7921,"volume":29,"bid":21.7811,"ask":21.8022}
{"timestamp":"2018-11-24 20:00:20","price":21.8085,"volume":7,"bid":21.7987,"ask":21.818}
{"timestamp":"2018-11-24 20:03:17","price":21.7496,"volume":1,"bid":21.74,"ask":21.7595}
{"timestamp":"2018-11-24 20:03:52","price":21.7529,"volume":23,"bid":21.7529,"ask":21.7629}
{"timestamp":"2018-11-24 20:04:22","price":21.7646,"volume":10,"bid":21.7548,"ask":21.7751}
{"timestamp":"2018-11-24 20:07:48","price":21.796,"volume":1,"bid":21.7856,"ask":21.8053}
{"timestamp":"2018-11-24 20:09:47","price":21.7699,"volume":3,"bid":21.7699,"ask":21.7795}
{"timestamp":"2018-11-24 20:11:49","price":21.8379,"volume":115,"bid":21.8277,"ask":21.8379}
{"timestamp":"2018-11-24 20:15:04","price":21.7016,"volume":1,"bid":21.692,"ask":21.7126}
{"timestamp":"2018-11-24 20:15:51","price":21.7225,"volume":15,"bid":21.7225,"ask":21.7332}
{"timestamp":"2018-11-24 20:16:13","price":21.6999,"volume":2,"bid":21.6999,"ask":21.7093}
{"timestamp":"2018-11-24 20:16:16","price":21.6962,"volume":10,"bid":21.6962,"ask":21.7068}
{"timestamp":"2018-11-24 20:16:17","price":21.7245,"volume":1,"bid":21.7245,"ask":21.7347}
{"timestamp":"2018-11-24 20:16:17","price":21.7125,"volume":37,"bid":21.7026,"ask":21.7215}
{"timestamp":"2018-11-24 20:16:30","price":21.7243,"volume":332,"bid":21.714,"ask":21.7337}
{"timestamp":"2018-11-24 20:17:17","price":21.7051,"volume":44,"bid":21.6943,"ask":21.7051}
{"timestamp":"2018-11-24 20:17:51","price":21.6992,"volume":14,"bid":21.6885,"ask":21.7086}
{"timestamp":"2018-11-24 20:20:49","price":21.789,"volume":1,"bid":21.7793,"ask":21.789}
{"timestamp":"2018-11-24 20:22:10","price":21.7517,"volume":31,"bid":21.7422,"ask":21.7517}
{"timestamp":"2018-11-24 20:22:40","price":21.7787,"volume":459,"bid":21.7787,"ask":21.7887}
{"timestamp":"2018-11-24 20:24:51","price":21.7488,"volume":57,"bid":21.7391,"ask":21.7591}
{"timestamp":"2018-11-24 20:26:18","price":21.7519,"volume":2,"bid":21.7428,"ask":21.7519}
{"timestamp":"2018-11-24 20:27:27","price":21.7152,"volume":88,"bid":21.7049,"ask":21.725}
{"timestamp":"2018-11-24 20:28:12","price":21.7183,"volume":2,"bid":21.7082,"ask":21.7183}
{"timestamp":"2018-11-24 20:29:03","price":21.7431,"volume":1,"bid":21.7337,"ask":21.7522}
{"timestamp":"2018-11-24 20:30:09","price":21.7505,"volume":17,"bid":21.741,"ask":21.7505}
{"timestamp":"2018-11-24 20:30:55","price":21.7517,"volume":10,"bid":21.7416,"ask":21.7612}
{"timestamp":"2018-11-24 20:32:41","price":21.746,"volume":3,"bid":21.736,"ask":21.7549}
{"timestamp":"2018-11-24 20:35:37","price":21.7201,"volume":19,"bid":21.711,"ask":21.7299}
{"timestamp":"2018-11-24 20:35:42","price":21.7529,"volume":29,"bid":21.7422,"ask":21.7529}
{"timestamp":"2018-11-24 20:36:00","price":21.7328,"volume":111,"bid":21.7328,"ask":21.7427}
{"timestamp":"2018-11-24 20:36:01","price":21.7989,"volume":54,"bid":21.7989,"ask":21.8095}
{"timestamp":"2018-11-24 20:37:17","price":21.7284,"volume":11,"bid":21.7193,"ask":21.7382}
{"timestamp":"2018-11-24 20:39:42","price":21.7777,"volume":1,"bid":21.7672,"ask":21.7865}
{"timestamp":"2018-11-24 20:42:55","price":21.725,"volume":48,"bid":21.7161,"ask":21.7343}
{"timestamp":"2018-11-24 20:45:19","price":21.6733,"volume":33,"bid":21.6634,"ask":21.6833}
{"timestamp":"2018-11-24 20:50:23","price":21.7154,"volume":1,"bid":21.7154,"ask":21.7245}
{"timestamp":"2018-11-24 20:54:23","price":21.7939,"volume":1,"bid":21.7837,"ask":21.8038}
{"timestamp":"2018-11-24 20:54:40","price":21.785,"volume":1,"bid":21.7742,"ask":21.785}
{"timestamp":"2018-11-24 20:54:58","price":21.7139,"volume":1,"bid":21.7033,"ask":21.7139}
{"timestamp":"2018-11-24 20:55:25","price":21.8177,"volume":644,"bid":21.8077,"ask":21.8276}
{"timestamp":"2018-11-24 20:55:47","price":21.7928,"volume":5,"bid":21.7829,"ask":21.7928}
{"timestamp":"2018-11-24 20:57:26","price":21.7855,"volume":2,"bid":21.7755,"ask":21.7855}
{"timestamp":"2018-11-24 20:57:53","price":21.7357,"volume":1,"bid":21.726,"ask":21.7357}
{"timestamp":"2018-11-24 21:00:14","price":21.7891,"volume":19,"bid":21.7791,"ask":21.7984}
{"timestamp":"2018-11-24 21:01:34","price":21.8272,"volume":1,"bid":21.8168,"ask":21.8377}
{"timestamp":"2018-11-24 21:01:42","price":21.8275,"volume":1,"bid":21.8179,"ask":21.8379}
{"timestamp":"2018-11-24 21:01:47","price":21.7888,"volume":1,"bid":21.7784,"ask":21.7888}
{"timestamp":"2018-11-24 21:02:04","price":21.7775,"volume":1,"bid":21.7673,"ask":21.7872}
{"timestamp":"2018-11-24 21:06:14","price":21.7488,"volume":1,"bid":21.7394,"ask":21.7488}
{"timestamp":"2018-11-24 21:06:14","price":21.7735,"volume":1,"bid":21.7642,"ask":21.7831}
{"timestamp":"2018-11-24 21:08:14","price":21.7202,"volume":38,"bid":21.7102,"ask":21.7301}
{"timestamp":"2018-11-24 21:10:27","price":21.7271,"volume":38,"bid":21.7167,"ask":21.7271}
{"timestamp":"2018-11-24 21:10:41","price":21.6816,"volume":164,"bid":21.6716,"ask":21.6816}
{"timestamp":"2018-11-24 21:14:14","price":21.7304,"volume":1,"bid":21.7202,"ask":21.7304}
{"timestamp":"2018-11-24 21:17:46","price":21.8206,"volume":51,"bid":21.8101,"ask":21.8206}
{"timestamp":"2018-11-24 21:18:11","price":21.737,"volume":1,"bid":21.7267,"ask":21.7466}
{"timestamp":"2018-11-24 21:18:14","price":21.8315,"volume":34,"bid":21.8213,"ask":21.8315}
{"timestamp":"2018-11-24 21:18:22","price":21.7239,"volume":2,"bid":21.7145,"ask":21.7239}
{"timestamp":"2018-11-24 21:19:58","price":21.8138,"volume":1,"bid":21.8036,"ask":21.8138}
{"timestamp":"2018-11-24 21:19:59","price":21.7979,"volume":206,"bid":21.7884,"ask":21.8086}
{"timestamp":"2018-11-24 21:20:22","price":21.8156,"volume":1,"bid":21.8056,"ask":21.8156}
{"timestamp":"2018-11-24 21:21:11","price":21.7663,"volume":11,"bid":21.7567,"ask":21.7663}
{"timestamp":"2018-11-24 21:21:11","price":21.7948,"volume":1,"bid":21.7948,"ask":21.8047}
{"timestamp":"2018-11-24 21:23:16","price":21.8055,"volume":1,"bid":21.7959,"ask":21.8165}
{"timestamp":"2018-11-24 21:23:39","price":21.7106,"volume":1,"bid":21.7003,"ask":21.7207}
{"timestamp":"2018-11-24 21:24:15","price":21.8334,"volume":8,"bid":21.8236,"ask":21.8334}
{"timestamp":"2018-11-24 21:24:16","price":21.7901,"volume":1,"bid":21.7901,"ask":21.8001}
{"timestamp":"2018-11-24 21:27:20","price":21.8187,"volume":1,"bid":21.8187,"ask":21.828}
{"timestamp":"2018-11-24 21:28:42","price":21.8325,"volume":171,"bid":21.8226,"ask":21.8325}
{"timestamp":"2018-11-24 21:28:47","price":21.8315,"volume":2,"bid":21.8315,"ask":21.8413}
{"timestamp":"2018-11-24 21:31:23","price":21.8063,"volume":1,"bid":21.8063,"ask":21.816}
{"timestamp":"2018-11-24 21:31:51","price":21.7699,"volume":1,"bid":21.7597,"ask":21.7808}
{"timestamp":"2018-11-24 21:32:16","price":21.7992,"volume":984,"bid":21.7992,"ask":21.8087}
{"timestamp":"2018-11-24 21:32:16","price":21.7412,"volume":102,"bid":21.7308,"ask":21.7412}
{"timestamp":"2018-11-24 21:32:24","price":21.7631,"volume":11,"bid":21.7527,"ask":21.7737}
{"timestamp":"2018-11-24 21:33:01","price":21.7868,"volume":73,"bid":21.776,"ask":21.7868}
{"timestamp":"2018-11-24 21:38:15","price":21.8511,"volume":36,"bid":21.8511,"ask":21.8613}
{"timestamp":"2018-11-24 21:43:08","price":21.8574,"volume":23,"bid":21.8479,"ask":21.8574}
{"timestamp":"2018-11-24 21:44:15","price":21.8308,"volume":2,"bid":21.8214,"ask":21.8401}
{"timestamp":"2018-11-24 21:45:16","price":21.8293,"volume":24,"bid":21.8197,"ask":21.8407}
{"timestamp":"2018-11-24 21:46:00","price":21.7755,"volume":6,"bid":21.7655,"ask":21.7849}
{"timestamp":"2018-11-24 21:46:06","price":21.8063,"volume":6,"bid":21.7959,"ask":21.8063}
{"timestamp":"2018-11-24 21:49:20","price":21.8598,"volume":23,"bid":21.8498,"ask":21.8695}
{"timestamp":"2018-11-24 21:51:03","price":21.7736,"volume":7,"bid":21.7736,"ask":21.7837}
{"timestamp":"2018-11-24 21:51:29","price":21.7952,"volume":17,"bid":21.7952,"ask":21.8058}
{"timestamp":"2018-11-24 21:53:10","price":21.8723,"volume":23,"bid":21.8625,"ask":21.8821}
{"timestamp":"2018-11-24 21:53:14","price":21.8321,"volume":77,"bid":21.8219,"ask":21.8428}
{"timestamp":"2018-11-24 21:53:59","price":21.7852,"volume":21,"bid":21.7756,"ask":21.7958}
{"timestamp":"2018-11-24 21:56:16","price":21.8229,"volume":30,"bid":21.8132,"ask":21.8328}
{"timestamp":"2018-11-24 21:56:30","price":21.79,"volume":12,"bid":21.7802,"ask":21.8002}
{"timestamp":"2018-11-24 21:57:55","price":21.7883,"volume":29,"bid":21.7778,"ask":21.7979}
{"timestamp":"2018-11-24 21:58:57","price":21.7936,"volume":1,"bid":21.7835,"ask":21.7936}
{"timestamp":"2018-11-24 21:59:18","price":21.7694,"volume":108,"bid":21.7694,"ask":21.7796}
{"timestamp":"2018-11-24 22:02:50","price":21.8248,"volume":1,"bid":21.8148,"ask":21.8248}
{"timestamp":"2018-11-24 22:06:12","price":21.8369,"volume":2,"bid":21.8271,"ask":21.8472}
{"timestamp":"2018-11-24 22:07:43","price":21.729,"volume":1,"bid":21.7191,"ask":21.7388}
{"timestamp":"2018-11-24 22:07:48","price":21.7929,"volume":1,"bid":21.7824,"ask":21.7929}
{"timestamp":"2018-11-24 22:08:24","price":21.7758,"volume":1,"bid":21.7658,"ask":21.7758}
{"timestamp":"2018-11-24 22:08:35","price":21.7433,"volume":1,"bid":21.7338,"ask":21.7433}
{"timestamp":"2018-11-24 22:13:27","price":21.762,"volume":38,"bid":21.7519,"ask":21.7722}
{"timestamp":"2018-11-24 22:17:51","price":21.846,"volume":4,"bid":21.8363,"ask":21.846}
{"timestamp":"2018-11-24 22:18:16","price":21.7608,"volume":164,"bid":21.7608,"ask":21.7707}
{"timestamp":"2018-11-24 22:18:50","price":21.8059,"volume":1,"bid":21.7967,"ask":21.8165}
{"timestamp":"2018-11-24 22:19:31","price":21.7133,"volume":345,"bid":21.7034,"ask":21.7235}
{"timestamp":"2018-11-24 22:23:23","price":21.8462,"volume":1,"bid":21.8355,"ask":21.8567}
{"timestamp":"2018-11-24 22:24:55","price":21.7886,"volume":1,"bid":21.7785,"ask":21.7886}
{"timestamp":"2018-11-24 22:25:02","price":21.7433,"volume":1,"bid":21.7433,"ask":21.7531}
{"timestamp":"2018-11-24 22:27:40","price":21.7703,"volume":1,"bid":21.7608,"ask":21.7703}
{"timestamp":"2018-11-24 22:28:59","price":21.8206,"volume":1,"bid":21.8109,"ask":21.8299}
{"timestamp":"2018-11-24 22:29:41","price":21.7846,"volume":1,"bid":21.7746,"ask":21.7846}
{"timestamp":"2018-11-24 22:30:16","price":21.8214,"volume":1,"bid":21.8109,"ask":21.8214}
{"timestamp":"2018-11-24 22:31:19","price":21.8632,"volume":124,"bid":21.8632,"ask":21.873}
{"timestamp":"2018-11-24 22:31:19","price":21.8499,"volume":6,"bid":21.8397,"ask":21.8604}
{"timestamp":"2018-11-24 22:31:23","price":21.9079,"volume":4,"bid":21.8981,"ask":21.9079}
{"timestamp":"2018-11-24 22:31:35","price":21.8066,"volume":217,"bid":21.8066,"ask":21.8162}
{"timestamp":"2018-11-24 22:32:30","price":21.8683,"volume":1011,"bid":21.8575,"ask":21.8683}
{"timestamp":"2018-11-24 22:32:38","price":21.9576,"volume":656,"bid":21.9473,"ask":21.9678}
{"timestamp":"2018-11-24 22:32:41","price":21.9531,"volume":5,"bid":21.9435,"ask":21.9635}
{"timestamp":"2018-11-24 22:32:48","price":21.9008,"volume":453,"bid":21.8914,"ask":21.9008}
{"timestamp":"2018-11-24 22:32:56","price":21.9724,"volume":1,"bid":21.9724,"ask":21.9819}
{"timestamp":"2018-11-24 22:33:01","price":21.9716,"volume":3,"bid":21.9614,"ask":21.982}
{"timestamp":"2018-11-24 22:33:11","price":21.9151,"volume":14,"bid":21.9051,"ask":21.9151}
{"timestamp":"2018-11-24 22:33:16","price":21.8266,"volume":317,"bid":21.8164,"ask":21.8367}
{"timestamp":"2018-11-24 22:33:20","price":21.809,"volume":17,"bid":21.7987,"ask":21.809}
{"timestamp":"2018-11-24 22:33:27","price":21.8659,"volume":8,"bid":21.8565,"ask":21.8659}
{"timestamp":"2018-11-24 22:34:13","price":21.9031,"volume":11,"bid":21.8934,"ask":21.9126}
{"timestamp":"2018-11-24 22:34:54","price":21.8845,"volume":6,"bid":21.8845,"ask":21.8942}
{"timestamp":"2018-11-24 22:36:48","price":21.8676,"volume":361,"bid":21.8676,"ask":21.8778}
{"timestamp":"2018-11-24 22:39:03","price":21.8679,"volume":437,"bid":21.8583,"ask":21.8679}
{"timestamp":"2018-11-24 22:39:19","price":21.9189,"volume":2,"bid":21.909,"ask":21.9189}
{"timestamp":"2018-11-24 22:40:03","price":21.9419,"volume":43,"bid":21.9314,"ask":21.9523}
{"timestamp":"2018-11-24 22:40:19","price":21.9253,"volume":110,"bid":21.9153,"ask":21.9253}
{"timestamp":"2018-11-24 22:40:24","price":21.9048,"volume":36,"bid":21.8954,"ask":21.9147}
{"timestamp":"2018-11-24 22:41:56","price":21.8666,"volume":33,"bid":21.8666,"ask":21.8768}
{"timestamp":"2018-11-24 22:44:33","price":21.9844,"volume":14,"bid":21.9748,"ask":21.9945}
{"timestamp":"2018-11-24 22:48:38","price":21.8427,"volume":7,"bid":21.833,"ask":21.8427}
{"timestamp":"2018-11-24 22:51:10","price":21.9262,"volume":27,"bid":21.9262,"ask":21.9356}
{"timestamp":"2018-11-24 23:01:55","price":21.868,"volume":45,"bid":21.858,"ask":21.8777}
{"timestamp":"2018-11-24 23:04:39","price":21.8793,"volume":1,"bid":21.8793,"ask":21.8909}
{"timestamp":"2018-11-24 23:05:17","price":21.9391,"volume":3,"bid":21.928,"ask":21.9483}
{"timestamp":"2018-11-24 23:05:46","price":21.8811,"volume":78,"bid":21.8711,"ask":21.8912}
{"timestamp":"2018-11-24 23:14:55","price":21.9478,"volume":31,"bid":21.938,"ask":21.9571}
{"timestamp":"2018-11-24 23:16:29","price":21.913,"volume":2,"bid":21.913,"ask":21.9228}
{"timestamp":"2018-11-24 23:21:57","price":21.9029,"volume":844,"bid":21.9029,"ask":21.9128}
{"timestamp":"2018-11-24 23:24:24","price":21.9076,"volume":328,"bid":21.9076,"ask":21.9176}
{"timestamp":"2018-11-24 23:24:37","price":21.9845,"volume":1,"bid":21.9746,"ask":21.9845}
{"timestamp":"2018-11-24 23:24:55","price":22.0244,"volume":115,"bid":22.0152,"ask":22.0347}
{"timestamp":"2018-11-24 23:25:20","price":22.0469,"volume":79,"bid":22.0469,"ask":22.0565}
{"timestamp":"2018-11-24 23:25:28","price":22.0659,"volume":480,"bid":22.0659,"ask":22.0755}
{"timestamp":"2018-11-24 23:25:42","price":22.1106,"volume":13,"bid":22.1008,"ask":22.1206}
{"timestamp":"2018-11-24 23:25:44","price":22.0213,"volume":10,"bid":22.0112,"ask":22.0316}
{"timestamp":"2018-11-24 23:25:58","price":21.9651,"volume":1,"bid":21.9559,"ask":21.9651}
{"timestamp":"2018-11-24 23:26:07","price":21.9726,"volume":459,"bid":21.9639,"ask":21.9726}
{"timestamp":"2018-11-24 23:26:35","price":21.9979,"volume":656,"bid":21.9979,"ask":22.0079}
{"timestamp":"2018-11-24 23:26:58","price":21.9328,"volume":5,"bid":21.9222,"ask":21.9423}
{"timestamp":"2018-11-24 23:29:49","price":21.6286,"volume":1234,"bid":21.6183,"ask":21.6385}
{"timestamp":"2018-11-24 23:29:59","price":21.6109,"volume":7,"bid":21.6109,"ask":21.6208}
{"timestamp":"2018-11-24 23:30:04","price":21.6508,"volume":365,"bid":21.6508,"ask":21.6606}
{"timestamp":"2018-11-24 23:30:15","price":21.5194,"volume":5,"bid":21.51,"ask":21.5299}
{"timestamp":"2018-11-24 23:30:39","price":21.8803,"volume":4,"bid":21.8691,"ask":21.891}
{"timestamp":"2018-11-24 23:30:40","price":21.8464,"volume":1,"bid":21.8363,"ask":21.8464}
{"timestamp":"2018-11-24 23:30:48","price":21.9063,"volume":9,"bid":21.8964,"ask":21.916}
{"timestamp":"2018-11-24 23:30:49","price":21.8636,"volume":26,"bid":21.8528,"ask":21.8733}
{"timestamp":"2018-11-24 23:30:49","price":21.8701,"volume":2,"bid":21.8596,"ask":21.8805}
{"timestamp":"2018-11-24 23:30:51","price":21.8723,"volume":159,"bid":21.8618,"ask":21.8821}
{"timestamp":"2018-11-24 23:30:52","price":21.8553,"volume":20,"bid":21.8453,"ask":21.8647}
{"timestamp":"2018-11-24 23:31:07","price":21.7116,"volume":282,"bid":21.7116,"ask":21.7213}
{"timestamp":"2018-11-24 23:31:24","price":21.7634,"volume":179,"bid":21.7634,"ask":21.7722}
{"timestamp":"2018-11-24 23:32:05","price":21.8098,"volume":656,"bid":21.8,"ask":21.8098}
{"timestamp":"2018-11-24 23:32:07","price":21.8064,"volume":656,"bid":21.7965,"ask":21.8064}
{"timestamp":"2018-11-24 23:32:08","price":21.8659,"volume":7,"bid":21.856,"ask":21.8762}
{"timestamp":"2018-11-24 23:32:12","price":21.9006,"volume":132,"bid":21.9006,"ask":21.9105}
{"timestamp":"2018-11-24 23:32:22","price":21.8705,"volume":791,"bid":21.8603,"ask":21.8798}
{"timestamp":"2018-11-24 23:33:56","price":21.8785,"volume":328,"bid":21.8689,"ask":21.8882}
{"timestamp":"2018-11-24 23:34:22","price":21.8844,"volume":1516,"bid":21.8844,"ask":21.8941}
{"timestamp":"2018-11-24 23:34:23","price":21.8499,"volume":656,"bid":21.8499,"ask":21.8595}
{"timestamp":"2018-11-24 23:34:56","price":21.9528,"volume":1235,"bid":21.9528,"ask":21.9623}
{"timestamp":"2018-11-24 23:35:11","price":21.862,"volume":2153,"bid":21.8518,"ask":21.862}
{"timestamp":"2018-11-24 23:35:13","price":21.9077,"volume":252,"bid":21.9077,"ask":21.9179}
{"timestamp":"2018-11-24 23:35:17","price":21.9751,"volume":7,"bid":21.9652,"ask":21.9751}
{"timestamp":"2018-11-24 23:35:22","price":21.8624,"volume":1,"bid":21.8624,"ask":21.8722}
{"timestamp":"2018-11-24 23:35:28","price":21.9104,"volume":656,"bid":21.9104,"ask":21.9196}
{"timestamp":"2018-11-24 23:36:05","price":21.9096,"volume":1640,"bid":21.8989,"ask":21.9192}
{"timestamp":"2018-11-24 23:36:12","price":21.9818,"volume":468,"bid":21.971,"ask":21.9818}
{"timestamp":"2018-11-24 23:36:13","price":21.9004,"volume":379,"bid":21.8903,"ask":21.9112}
{"timestamp":"2018-11-24 23:37:24","price":21.9646,"volume":984,"bid":21.9546,"ask":21.9646}
{"timestamp":"2018-11-24 23:41:42","price":21.9187,"volume":1148,"bid":21.9093,"ask":21.9284}
{"timestamp":"2018-11-24 23:42:36","price":21.8714,"volume":7,"bid":21.8607,"ask":21.8714}
{"timestamp":"2018-11-24 23:44:32","price":21.8552,"volume":7,"bid":21.8448,"ask":21.8642}
{"timestamp":"2018-11-24 23:46:49","price":21.8239,"volume":39,"bid":21.8239,"ask":21.8346}
{"timestamp":"2018-11-24 23:47:25","price":21.9414,"volume":16,"bid":21.9312,"ask":21.9517}
{"timestamp":"2018-11-24 23:47:52","price":21.8753,"volume":2,"bid":21.8656,"ask":21.8753}
{"timestamp":"2018-11-24 23:48:05","price":21.911,"volume":1,"bid":21.9006,"ask":21.92}
{"timestamp":"2018-11-24 23:49:59","price":21.929,"volume":66,"bid":21.9187,"ask":21.9396}
{"timestamp":"2018-11-24 23:49:59","price":21.8559,"volume":263,"bid":21.8559,"ask":21.8669}
{"timestamp":"2018-11-24 23:52:16","price":21.9221,"volume":7,"bid":21.9124,"ask":21.933}
{"timestamp":"2018-11-24 23:53:13","price":21.9499,"volume":1494,"bid":21.9395,"ask":21.96}
{"timestamp":"2018-11-24 23:53:24","price":21.9194,"volume":342,"bid":21.9091,"ask":21.9285}
{"timestamp":"2018-11-24 23:54:09","price":21.9516,"volume":353,"bid":21.9413,"ask":21.9516}
{"timestamp":"2018-11-25 00:00:17","price":22.0314,"volume":501,"bid":22.0314,"ask":22.0422}
{"timestamp":"2018-11-25 00:00:17","price":21.9805,"volume":565,"bid":21.9704,"ask":21.9901}
{"timestamp":"2018-11-25 00:00:19","price":21.9488,"volume":328,"bid":21.9387,"ask":21.959}
{"timestamp":"2018-11-25 00:04:20","price":22.0434,"volume":5,"bid":22.033,"ask":22.0434}
{"timestamp":"2018-11-25 00:06:46","price":22.0703,"volume":467,"bid":22.0599,"ask":22.0805}
{"timestamp":"2018-11-25 00:06:46","price":22,"volume":335,"bid":21.9906,"ask":22}
{"timestamp":"2018-11-25 00:07:13","price":22.0247,"volume":6,"bid":22.0247,"ask":22.0348}
{"timestamp":"2018-11-25 00:07:13","price":22.0124,"volume":476,"bid":22.0019,"ask":22.0219}
{"timestamp":"2018-11-25 00:08:36","price":22.0611,"volume":8,"bid":22.0503,"ask":22.0611}
{"timestamp":"2018-11-25 00:09:20","price":22.1092,"volume":738,"bid":22.0991,"ask":22.119}
{"timestamp":"2018-11-25 00:09:27","price":21.9744,"volume":328,"bid":21.964,"ask":21.9843}
{"timestamp":"2018-11-25 00:09:47","price":21.9766,"volume":7,"bid":21.9677,"ask":21.9869}
{"timestamp":"2018-11-25 00:09:55","price":21.9613,"volume":3,"bid":21.9613,"ask":21.9717}
{"timestamp":"2018-11-25 00:10:37","price":21.9363,"volume":50,"bid":21.9264,"ask":21.9456}
{"timestamp":"2018-11-25 00:11:43","price":22.002,"volume":5,"bid":21.9912,"ask":22.002}
{"timestamp":"2018-11-25 00:13:33","price":21.9331,"volume":18,"bid":21.9331,"ask":21.9437}
{"timestamp":"2018-11-25 00:14:11","price":22.0149,"volume":493,"bid":22.0063,"ask":22.0244}
{"timestamp":"2018-11-25 00:15:42","price":21.9371,"volume":7,"bid":21.9272,"ask":21.9479}
{"timestamp":"2018-11-25 00:16:48","price":21.9913,"volume":193,"bid":21.9808,"ask":22.0013}
{"timestamp":"2018-11-25 00:17:05","price":22.0216,"volume":7,"bid":22.0117,"ask":22.0216}
{"timestamp":"2018-11-25 00:17:48","price":21.8998,"volume":7,"bid":21.8898,"ask":21.9097}
{"timestamp":"2018-11-25 00:18:02","price":21.8584,"volume":11,"bid":21.8479,"ask":21.8677}
{"timestamp":"2018-11-25 00:19:40","price":21.8686,"volume":820,"bid":21.8591,"ask":21.8779}
{"timestamp":"2018-11-25 00:19:41","price":21.9032,"volume":1312,"bid":21.8934,"ask":21.9032}
{"timestamp":"2018-11-25 00:19:42","price":21.9775,"volume":970,"bid":21.967,"ask":21.987}
{"timestamp":"2018-11-25 00:19:52","price":21.9113,"volume":894,"bid":21.9015,"ask":21.9206}
{"timestamp":"2018-11-25 00:19:53","price":21.9255,"volume":408,"bid":21.9153,"ask":21.9356}
{"timestamp":"2018-11-25 00:28:57","price":21.9857,"volume":142,"bid":21.9758,"ask":21.9957}
{"timestamp":"2018-11-25 00:30:12","price":21.9689,"volume":10,"bid":21.9591,"ask":21.9689}
{"timestamp":"2018-11-25 00:31:40","price":22.0112,"volume":2,"bid":22.0112,"ask":22.0219}
{"timestamp":"2018-11-25 00:31:46","price":22.036,"volume":5,"bid":22.036,"ask":22.0464}
{"timestamp":"2018-11-25 00:34:23","price":22.0288,"volume":1,"bid":22.0189,"ask":22.0389}
{"timestamp":"2018-11-25 00:38:37","price":22.0218,"volume":39,"bid":22.0121,"ask":22.0218}
{"timestamp":"2018-11-25 00:44:45","price":21.9943,"volume":127,"bid":21.9842,"ask":22.0048}
{"timestamp":"2018-11-25 00:51:56","price":21.9897,"volume":5,"bid":21.9798,"ask":22.0002}
{"timestamp":"2018-11-25 00:51:57","price":22.0512,"volume":5,"bid":22.0405,"ask":22.0615}
{"timestamp":"2018-11-25 00:54:21","price":22.1107,"volume":2,"bid":22.1017,"ask":22.1212}
{"timestamp":"2018-11-25 00:56:04","price":22.1147,"volume":33,"bid":22.1042,"ask":22.1251}
{"timestamp":"2018-11-25 00:56:05","price":22.1828,"volume":27,"bid":22.1728,"ask":22.1927}
{"timestamp":"2018-11-25 00:56:06","price":22.1178,"volume":2,"bid":22.1081,"ask":22.1178}
{"timestamp":"2018-11-25 00:56:08","price":22.0954,"volume":9,"bid":22.086,"ask":22.0954}
{"timestamp":"2018-11-25 00:56:09","price":22.153,"volume":367,"bid":22.1425,"ask":22.1631}
{"timestamp":"2018-11-25 00:56:29","price":22.0695,"volume":5,"bid":22.0596,"ask":22.0695}
{"timestamp":"2018-11-25 00:56:35","price":22.0702,"volume":108,"bid":22.0604,"ask":22.0802}
{"timestamp":"2018-11-25 00:56:38","price":22.0622,"volume":7,"bid":22.0532,"ask":22.0717}
{"timestamp":"2018-11-25 00:57:40","price":22.1437,"volume":3,"bid":22.1341,"ask":22.1437}
{"timestamp":"2018-11-25 00:57:44","price":22.1909,"volume":311,"bid":22.1909,"ask":22.2012}
{"timestamp":"2018-11-25 00:57:47","price":22.1564,"volume":12,"bid":22.1459,"ask":22.1661}
{"timestamp":"2018-11-25 00:57:52","price":22.1174,"volume":4,"bid":22.1084,"ask":22.1277}
{"timestamp":"2018-11-25 00:57:54","price":22.189,"volume":34,"bid":22.1785,"ask":22.1989}
{"timestamp":"2018-11-25 00:58:00","price":22.1859,"volume":132,"bid":22.1753,"ask":22.1957}
{"timestamp":"2018-11-25 00:58:07","price":22.1911,"volume":1218,"bid":22.1802,"ask":22.1911}
{"timestamp":"2018-11-25 00:58:12","price":22.2447,"volume":33,"bid":22.234,"ask":22.2549}
{"timestamp":"2018-11-25 00:58:15","price":22.2373,"volume":17,"bid":22.2373,"ask":22.2478}
{"timestamp":"2018-11-25 00:58:16","price":22.2296,"volume":5,"bid":22.2189,"ask":22.239}
{"timestamp":"2018-11-25 00:58:18","price":22.1354,"volume":48,"bid":22.1354,"ask":22.145}
{"timestamp":"2018-11-25 00:58:21","price":22.2489,"volume":33,"bid":22.2387,"ask":22.2585}
{"timestamp":"2018-11-25 00:58:23","price":22.2472,"volume":99,"bid":22.2376,"ask":22.257}
{"timestamp":"2018-11-25 00:58:27","price":22.2126,"volume":1,"bid":22.203,"ask":22.2224}
{"timestamp":"2018-11-25 00:58:29","price":22.1976,"volume":10,"bid":22.188,"ask":22.2078}
{"timestamp":"2018-11-25 00:58:30","price":22.251,"volume":6,"bid":22.2406,"ask":22.2612}
{"timestamp":"2018-11-25 00:58:44","price":22.2887,"volume":309,"bid":22.2795,"ask":22.2887}
{"timestamp":"2018-11-25 00:59:02","price":22.232,"volume":22,"bid":22.232,"ask":22.2425}
{"timestamp":"2018-11-25 00:59:03","price":22.2016,"volume":132,"bid":22.1917,"ask":22.2016}
{"timestamp":"2018-11-25 00:59:12","price":22.1518,"volume":87,"bid":22.1421,"ask":22.1614}
{"timestamp":"2018-11-25 00:59:46","price":22.1628,"volume":656,"bid":22.1628,"ask":22.1726}
{"timestamp":"2018-11-25 00:59:47","price":22.2611,"volume":328,"bid":22.2611,"ask":22.2714}
{"timestamp":"2018-11-25 00:59:48","price":22.2453,"volume":7,"bid":22.2349,"ask":22.2546}
{"timestamp":"2018-11-25 01:00:13","price":22.2187,"volume":328,"bid":22.2086,"ask":22.2187}
{"timestamp":"2018-11-25 01:00:25","price":22.2689,"volume":56,"bid":22.2585,"ask":22.2689}
{"timestamp":"2018-11-25 01:00:34","price":22.2585,"volume":488,"bid":22.2488,"ask":22.2585}
{"timestamp":"2018-11-25 01:00:46","price":22.3081,"volume":654,"bid":22.3081,"ask":22.3181}
{"timestamp":"2018-11-25 01:01:04","price":22.343,"volume":22,"bid":22.343,"ask":22.3531}
{"timestamp":"2018-11-25 01:01:31","price":22.2316,"volume":251,"bid":22.2219,"ask":22.2316}
{"timestamp":"2018-11-25 01:01:34","price":22.2615,"volume":104,"bid":22.2517,"ask":22.2709}
{"timestamp":"2018-11-25 01:03:18","price":22.1697,"volume":1,"bid":22.1595,"ask":22.1793}
{"timestamp":"2018-11-25 01:04:24","price":22.2455,"volume":5,"bid":22.2352,"ask":22.2551}
{"timestamp":"2018-11-25 01:04:42","price":22.2003,"volume":101,"bid":22.1898,"ask":22.2003}
{"timestamp":"2018-11-25 01:05:26","price":22.2613,"volume":379,"bid":22.2525,"ask":22.271}
{"timestamp":"2018-11-25 01:06:47","price":22.3226,"volume":217,"bid":22.3127,"ask":22.3324}
{"timestamp":"2018-11-25 01:07:19","price":22.2767,"volume":1,"bid":22.2767,"ask":22.2866}
{"timestamp":"2018-11-25 01:07:24","price":22.2958,"volume":291,"bid":22.2872,"ask":22.3065}
{"timestamp":"2018-11-25 01:07:27","price":22.3339,"volume":99,"bid":22.3235,"ask":22.3339}
{"timestamp":"2018-11-25 01:07:50","price":22.2521,"volume":3,"bid":22.2521,"ask":22.2633}
{"timestamp":"2018-11-25 01:07:53","price":22.2954,"volume":23,"bid":22.2856,"ask":22.306}
{"timestamp":"2018-11-25 01:08:08","price":22.4018,"volume":9,"bid":22.3909,"ask":22.4118}
{"timestamp":"2018-11-25 01:08:09","price":22.3501,"volume":2,"bid":22.3501,"ask":22.3594}
{"timestamp":"2018-11-25 01:08:24","price":22.4273,"volume":7,"bid":22.417,"ask":22.437}
{"timestamp":"2018-11-25 01:08:47","price":22.3369,"volume":233,"bid":22.3369,"ask":22.3468}
{"timestamp":"2018-11-25 01:08:47","price":22.3576,"volume":15,"bid":22.3479,"ask":22.3576}
{"timestamp":"2018-11-25 01:09:32","price":22.3977,"volume":656,"bid":22.3878,"ask":22.3977}
{"timestamp":"2018-11-25 01:10:11","price":22.4721,"volume":8,"bid":22.4623,"ask":22.4819}
{"timestamp":"2018-11-25 01:10:12","price":22.4469,"volume":33,"bid":22.4469,"ask":22.4567}
{"timestamp":"2018-11-25 01:10:14","price":22.4314,"volume":33,"bid":22.4314,"ask":22.4408}
{"timestamp":"2018-11-25 01:10:26","price":22.463,"volume":5,"bid":22.463,"ask":22.4726}
{"timestamp":"2018-11-25 01:10:34","price":22.503,"volume":813,"bid":22.4935,"ask":22.5129}
{"timestamp":"2018-11-25 01:11:01","price":22.4052,"volume":11,"bid":22.4052,"ask":22.4147}
{"timestamp":"2018-11-25 01:11:33","price":22.4266,"volume":125,"bid":22.4175,"ask":22.4266}
{"timestamp":"2018-11-25 01:11:39","price":22.504,"volume":223,"bid":22.504,"ask":22.5135}
{"timestamp":"2018-11-25 01:11:39","price":22.4626,"volume":118,"bid":22.4526,"ask":22.4731}
{"timestamp":"2018-11-25 01:11:40","price":22.4751,"volume":2,"bid":22.4652,"ask":22.4851}
{"timestamp":"2018-11-25 01:11:47","price":22.5081,"volume":10,"bid":22.498,"ask":22.5081}
{"timestamp":"2018-11-25 01:11:48","price":22.4676,"volume":10,"bid":22.4676,"ask":22.4775}
{"timestamp":"2018-11-25 01:11:52","price":22.5077,"volume":78,"bid":22.4976,"ask":22.5181}
{"timestamp":"2018-11-25 01:11:53","price":22.4836,"volume":8,"bid":22.473,"ask":22.4933}
{"timestamp":"2018-11-25 01:11:53","price":22.4781,"volume":162,"bid":22.4674,"ask":22.4781}
{"timestamp":"2018-11-25 01:11:56","price":22.4681,"volume":24,"bid":22.4576,"ask":22.4681}
{"timestamp":"2018-11-25 01:12:16","price":22.4161,"volume":132,"bid":22.4053,"ask":22.4268}
{"timestamp":"2018-11-25 01:12:23","price":22.4207,"volume":12,"bid":22.4116,"ask":22.4317}
{"timestamp":"2018-11-25 01:12:26","price":22.3713,"volume":1438,"bid":22.3612,"ask":22.3816}
{"timestamp":"2018-11-25 01:12:28","price":22.3947,"volume":5,"bid":22.3843,"ask":22.3947}
{"timestamp":"2018-11-25 01:12:32","price":22.3777,"volume":328,"bid":22.3668,"ask":22.3777}
{"timestamp":"2018-11-25 01:12:35","price":22.4377,"volume":18,"bid":22.4276,"ask":22.4484}
{"timestamp":"2018-11-25 01:12:46","price":22.3393,"volume":31,"bid":22.3293,"ask":22.3393}
{"timestamp":"2018-11-25 01:12:50","price":22.3113,"volume":1,"bid":22.3012,"ask":22.3113}
{"timestamp":"2018-11-25 01:12:57","price":22.3547,"volume":263,"bid":22.3444,"ask":22.3653}
{"timestamp":"2018-11-25 01:13:35","price":22.3104,"volume":289,"bid":22.3002,"ask":22.3104}
{"timestamp":"2018-11-25 01:14:41","price":22.433,"volume":132,"bid":22.433,"ask":22.4426}
{"timestamp":"2018-11-25 01:14:41","price":22.3486,"volume":1,"bid":22.3486,"ask":22.3583}
{"timestamp":"2018-11-25 01:15:44","price":22.3896,"volume":13,"bid":22.3795,"ask":22.3994}
{"timestamp":"2018-11-25 01:16:07","price":22.3373,"volume":274,"bid":22.327,"ask":22.3467}
{"timestamp":"2018-11-25 01:16:59","price":22.3208,"volume":7,"bid":22.3208,"ask":22.3305}
{"timestamp":"2018-11-25 01:18:17","price":22.2959,"volume":7,"bid":22.2851,"ask":22.2959}
{"timestamp":"2018-11-25 01:18:34","price":22.2694,"volume":50,"bid":22.2596,"ask":22.2797}
{"timestamp":"2018-11-25 01:19:53","price":22.3517,"volume":11,"bid":22.3517,"ask":22.3619}
{"timestamp":"2018-11-25 01:20:42","price":22.4372,"volume":114,"bid":22.4261,"ask":22.4468}
{"timestamp":"2018-11-25 01:20:42","price":22.3627,"volume":18,"bid":22.3523,"ask":22.3723}
{"timestamp":"2018-11-25 01:21:14","price":22.3272,"volume":7,"bid":22.3272,"ask":22.3375}
{"timestamp":"2018-11-25 01:22:51","price":22.4842,"volume":5,"bid":22.4743,"ask":22.4842}
{"timestamp":"2018-11-25 01:26:20","price":22.321,"volume":21,"bid":22.3114,"ask":22.3313}
{"timestamp":"2018-11-25 01:27:35","price":22.3272,"volume":656,"bid":22.3178,"ask":22.3376}
{"timestamp":"2018-11-25 01:27:36","price":22.3079,"volume":1968,"bid":22.2974,"ask":22.3175}
{"timestamp":"2018-11-25 01:27:36","price":22.2869,"volume":454,"bid":22.2775,"ask":22.2869}
{"timestamp":"2018-11-25 01:27:36","price":22.2012,"volume":1,"bid":22.2012,"ask":22.2119}
{"timestamp":"2018-11-25 01:28:24","price":22.2834,"volume":5,"bid":22.274,"ask":22.293}
{"timestamp":"2018-11-25 01:29:18","price":22.2955,"volume":1312,"bid":22.286,"ask":22.3059}
{"timestamp":"2018-11-25 01:30:11","price":22.2918,"volume":684,"bid":22.2819,"ask":22.3015}
{"timestamp":"2018-11-25 01:30:13","price":22.3354,"volume":704,"bid":22.3251,"ask":22.3354}
{"timestamp":"2018-11-25 01:30:18","price":22.275,"volume":12,"bid":22.2649,"ask":22.275}
{"timestamp":"2018-11-25 01:30:18","price":22.2566,"volume":317,"bid":22.2469,"ask":22.2662}
{"timestamp":"2018-11-25 01:30:19","price":22.2542,"volume":164,"bid":22.2444,"ask":22.2542}
{"timestamp":"2018-11-25 01:30:20","price":22.3335,"volume":763,"bid":22.3228,"ask":22.3427}
{"timestamp":"2018-11-25 01:30:26","price":22.2675,"volume":678,"bid":22.2591,"ask":22.2675}
{"timestamp":"2018-11-25 01:30:33","price":22.2443,"volume":6,"bid":22.2351,"ask":22.2553}
{"timestamp":"2018-11-25 01:31:24","price":22.2546,"volume":656,"bid":22.2546,"ask":22.2655}
{"timestamp":"2018-11-25 01:31:48","price":22.2794,"volume":4,"bid":22.2689,"ask":22.2895}
{"timestamp":"2018-11-25 01:33:57","price":22.259,"volume":18,"bid":22.2489,"ask":22.2684}
{"timestamp":"2018-11-25 01:34:09","price":22.2771,"volume":328,"bid":22.2665,"ask":22.2864}
{"timestamp":"2018-11-25 01:34:57","price":22.3688,"volume":656,"bid":22.3588,"ask":22.3688}
{"timestamp":"2018-11-25 01:35:16","price":22.236,"volume":187,"bid":22.2262,"ask":22.236}
{"timestamp":"2018-11-25 01:36:35","price":22.2613,"volume":212,"bid":22.2506,"ask":22.2717}
{"timestamp":"2018-11-25 01:36:45","price":22.2463,"volume":96,"bid":22.2365,"ask":22.2551}
{"timestamp":"2018-11-25 01:36:45","price":22.294,"volume":1312,"bid":22.2836,"ask":22.3038}
{"timestamp":"2018-11-25 01:37:30","price":22.3793,"volume":16,"bid":22.37,"ask":22.3793}
{"timestamp":"2018-11-25 01:39:31","price":22.2905,"volume":1507,"bid":22.2799,"ask":22.3006}
{"timestamp":"2018-11-25 01:41:40","price":22.27,"volume":2,"bid":22.2596,"ask":22.2794}
{"timestamp":"2018-11-25 01:45:29","price":22.2846,"volume":6,"bid":22.2748,"ask":22.2938}
{"timestamp":"2018-11-25 01:47:41","price":22.35,"volume":203,"bid":22.3399,"ask":22.35}
{"timestamp":"2018-11-25 01:49:03","price":22.3828,"volume":6,"bid":22.3735,"ask":22.3828}
{"timestamp":"2018-11-25 01:49:32","price":22.3524,"volume":175,"bid":22.3421,"ask":22.3625}
{"timestamp":"2018-11-25 01:52:24","price":22.3107,"volume":2,"bid":22.2999,"ask":22.3201}
{"timestamp":"2018-11-25 01:52:43","price":22.3362,"volume":1,"bid":22.3261,"ask":22.346}
{"timestamp":"2018-11-25 01:53:19","price":22.3236,"volume":18,"bid":22.314,"ask":22.3337}
{"timestamp":"2018-11-25 01:54:05","price":22.3507,"volume":499,"bid":22.3405,"ask":22.362}
{"timestamp":"2018-11-25 01:55:20","price":22.399,"volume":2,"bid":22.388,"ask":22.399}
{"timestamp":"2018-11-25 01:55:21","price":22.3831,"volume":2,"bid":22.3831,"ask":22.3924}
{"timestamp":"2018-11-25 01:55:21","price":22.3197,"volume":1,"bid":22.3099,"ask":22.3295}
{"timestamp":"2018-11-25 01:55:23","price":22.3133,"volume":1,"bid":22.3028,"ask":22.3133}
{"timestamp":"2018-11-25 01:55:28","price":22.346,"volume":12,"bid":22.336,"ask":22.346}
{"timestamp":"2018-11-25 01:55:35","price":22.3861,"volume":3,"bid":22.3755,"ask":22.3861}
{"timestamp":"2018-11-25 01:57:53","price":22.2765,"volume":4,"bid":22.2662,"ask":22.2867}
{"timestamp":"2018-11-25 01:58:55","price":22.3672,"volume":24,"bid":22.3564,"ask":22.3777}
{"timestamp":"2018-11-25 01:59:50","price":22.3406,"volume":14,"bid":22.3406,"ask":22.3508}
{"timestamp":"2018-11-25 02:00:40","price":22.3472,"volume":69,"bid":22.3472,"ask":22.3571}
{"timestamp":"2018-11-25 02:00:52","price":22.2475,"volume":7,"bid":22.2368,"ask":22.258}
{"timestamp":"2018-11-25 02:01:14","price":22.2741,"volume":2,"bid":22.2641,"ask":22.2741}
{"timestamp":"2018-11-25 02:02:18","price":22.2891,"volume":14,"bid":22.2789,"ask":22.2991}
{"timestamp":"2018-11-25 02:03:06","price":22.3038,"volume":42,"bid":22.3038,"ask":22.3135}
{"timestamp":"2018-11-25 02:03:41","price":22.2872,"volume":275,"bid":22.2767,"ask":22.2976}
{"timestamp":"2018-11-25 02:08:11","price":22.2756,"volume":164,"bid":22.2654,"ask":22.2865}
{"timestamp":"2018-11-25 02:08:22","price":22.2451,"volume":164,"bid":22.2355,"ask":22.2451}
{"timestamp":"2018-11-25 02:08:27","price":22.3266,"volume":45,"bid":22.3155,"ask":22.3266}
{"timestamp":"2018-11-25 02:09:41","price":22.2684,"volume":542,"bid":22.2585,"ask":22.2684}
{"timestamp":"2018-11-25 02:15:06","price":22.2829,"volume":12,"bid":22.2725,"ask":22.2931}
{"timestamp":"2018-11-25 02:15:42","price":22.2484,"volume":431,"bid":22.2376,"ask":22.259}
{"timestamp":"2018-11-25 02:20:12","price":22.3535,"volume":5,"bid":22.3535,"ask":22.3626}
{"timestamp":"2018-11-25 02:29:24","price":22.3611,"volume":17,"bid":22.3516,"ask":22.3611}
{"timestamp":"2018-11-25 02:34:30","price":22.3606,"volume":237,"bid":22.3503,"ask":22.3709}
{"timestamp":"2018-11-25 02:37:53","price":22.3385,"volume":434,"bid":22.3279,"ask":22.3485}
{"timestamp":"2018-11-25 02:37:54","price":22.3388,"volume":94,"bid":22.329,"ask":22.3388}
{"timestamp":"2018-11-25 02:37:58","price":22.4591,"volume":1312,"bid":22.4493,"ask":22.4591}
{"timestamp":"2018-11-25 02:38:42","price":22.2834,"volume":9,"bid":22.2741,"ask":22.2931}
{"timestamp":"2018-11-25 02:40:32","price":22.3828,"volume":124,"bid":22.3828,"ask":22.3931}
{"timestamp":"2018-11-25 02:42:42","price":22.3797,"volume":6,"bid":22.3693,"ask":22.3893}
{"timestamp":"2018-11-25 02:45:47","price":22.34,"volume":36,"bid":22.3301,"ask":22.34}
{"timestamp":"2018-11-25 02:50:02","price":22.3989,"volume":4,"bid":22.3889,"ask":22.4081}
{"timestamp":"2018-11-25 02:55:48","price":22.3118,"volume":4,"bid":22.3016,"ask":22.3217}
{"timestamp":"2018-11-25 02:56:01","price":22.3091,"volume":18,"bid":22.2998,"ask":22.319}
{"timestamp":"2018-11-25 02:56:31","price":22.3111,"volume":1,"bid":22.3009,"ask":22.3111}
{"timestamp":"2018-11-25 02:56:42","price":22.3665,"volume":12,"bid":22.3566,"ask":22.376}
{"timestamp":"2018-11-25 02:57:38","price":22.3793,"volume":164,"bid":22.3793,"ask":22.3895}
{"timestamp":"2018-11-25 02:58:08","price":22.3331,"volume":44,"bid":22.3331,"ask":22.3428}
{"timestamp":"2018-11-25 02:58:59","price":22.3125,"volume":9,"bid":22.3125,"ask":22.3228}
{"timestamp":"2018-11-25 02:59:02","price":22.291,"volume":15,"bid":22.281,"ask":22.3013}
{"timestamp":"2018-11-25 02:59:24","price":22.3034,"volume":13,"bid":22.2939,"ask":22.3126}
{"timestamp":"2018-11-25 03:00:43","price":22.246,"volume":164,"bid":22.2355,"ask":22.246}
{"timestamp":"2018-11-25 03:00:49","price":22.2908,"volume":164,"bid":22.2807,"ask":22.3008}
{"timestamp":"2018-11-25 03:00:58","price":22.3283,"volume":164,"bid":22.3176,"ask":22.3283}
{"timestamp":"2018-11-25 03:01:07","price":22.3382,"volume":7,"bid":22.3283,"ask":22.3483}
{"timestamp":"2018-11-25 03:01:49","price":22.2988,"volume":164,"bid":22.2888,"ask":22.2988}
{"timestamp":"2018-11-25 03:02:20","price":22.3001,"volume":164,"bid":22.2897,"ask":22.3001}
{"timestamp":"2018-11-25 03:04:13","price":22.2479,"volume":11,"bid":22.2383,"ask":22.2479}
{"timestamp":"2018-11-25 03:04:53","price":22.2979,"volume":321,"bid":22.2882,"ask":22.2979}
{"timestamp":"2018-11-25 03:05:49","price":22.2903,"volume":8,"bid":22.281,"ask":22.2903}
{"timestamp":"2018-11-25 03:06:05","price":22.2522,"volume":656,"bid":22.2426,"ask":22.2619}
{"timestamp":"2018-11-25 03:07:09","price":22.2605,"volume":2,"bid":22.2504,"ask":22.2605}
{"timestamp":"2018-11-25 03:10:56","price":22.2546,"volume":10,"bid":22.2452,"ask":22.2643}
{"timestamp":"2018-11-25 03:11:05","price":22.2378,"volume":164,"bid":22.2288,"ask":22.2378}
{"timestamp":"2018-11-25 03:11:25","price":22.2484,"volume":164,"bid":22.2389,"ask":22.2583}
{"timestamp":"2018-11-25 03:11:36","price":22.288,"volume":164,"bid":22.277,"ask":22.2977}
{"timestamp":"2018-11-25 03:11:47","price":22.3009,"volume":164,"bid":22.2908,"ask":22.3115}
{"timestamp":"2018-11-25 03:12:00","price":22.2492,"volume":164,"bid":22.2387,"ask":22.2593}
{"timestamp":"2018-11-25 03:14:24","price":22.2926,"volume":10,"bid":22.2825,"ask":22.2926}
{"timestamp":"2018-11-25 03:14:50","price":22.326,"volume":164,"bid":22.3145,"ask":22.326}
{"timestamp":"2018-11-25 03:15:44","price":22.325,"volume":163,"bid":22.3154,"ask":22.325}
{"timestamp":"2018-11-25 03:18:02","price":22.2519,"volume":2,"bid":22.2425,"ask":22.2519}
{"timestamp":"2018-11-25 03:18:04","price":22.368,"volume":18,"bid":22.3569,"ask":22.3783}
{"timestamp":"2018-11-25 03:19:55","price":22.2903,"volume":105,"bid":22.2795,"ask":22.3002}
{"timestamp":"2018-11-25 03:20:42","price":22.2396,"volume":80,"bid":22.2298,"ask":22.2396}
{"timestamp":"2018-11-25 03:24:02","price":22.2898,"volume":37,"bid":22.2898,"ask":22.2992}
{"timestamp":"2018-11-25 03:31:02","price":22.2489,"volume":31,"bid":22.2389,"ask":22.2595}
{"timestamp":"2018-11-25 03:32:02","price":22.2449,"volume":35,"bid":22.2341,"ask":22.2552}
{"timestamp":"2018-11-25 03:33:25","price":22.259,"volume":7,"bid":22.2488,"ask":22.2681}
{"timestamp":"2018-11-25 03:34:41","price":22.1765,"volume":7,"bid":22.1663,"ask":22.1864}
{"timestamp":"2018-11-25 03:42:40","price":22.3204,"volume":3,"bid":22.3103,"ask":22.3204}
{"timestamp":"2018-11-25 03:44:36","price":22.3391,"volume":1148,"bid":22.3296,"ask":22.3485}
{"timestamp":"2018-11-25 03:47:08","price":22.3036,"volume":1,"bid":22.2943,"ask":22.3137}
{"timestamp":"2018-11-25 03:49:58","price":22.2765,"volume":1,"bid":22.266,"ask":22.2765}
{"timestamp":"2018-11-25 03:50:24","price":22.2728,"volume":3,"bid":22.263,"ask":22.2728}
{"timestamp":"2018-11-25 03:57:46","price":22.3012,"volume":1,"bid":22.2913,"ask":22.311}
{"timestamp":"2018-11-25 03:58:03","price":22.3072,"volume":20,"bid":22.2971,"ask":22.3166}
{"timestamp":"2018-11-25 04:00:13","price":22.2879,"volume":1,"bid":22.2777,"ask":22.2982}
{"timestamp":"2018-11-25 04:00:20","price":22.2694,"volume":1,"bid":22.2595,"ask":22.2694}
{"timestamp":"2018-11-25 04:01:02","price":22.2786,"volume":39,"bid":22.2786,"ask":22.2886}
{"timestamp":"2018-11-25 04:02:06","price":22.2332,"volume":1,"bid":22.2233,"ask":22.2332}
{"timestamp":"2018-11-25 04:04:49","price":22.2839,"volume":1066,"bid":22.2839,"ask":22.2944}
{"timestamp":"2018-11-25 04:06:31","price":22.3067,"volume":1,"bid":22.2966,"ask":22.3067}
{"timestamp":"2018-11-25 04:06:36","price":22.3364,"volume":164,"bid":22.3271,"ask":22.3364}
{"timestamp":"2018-11-25 04:06:38","price":22.2825,"volume":1,"bid":22.2729,"ask":22.2919}
{"timestamp":"2018-11-25 04:06:43","price":22.3514,"volume":75,"bid":22.341,"ask":22.3514}
{"timestamp":"2018-11-25 04:06:44","price":22.3163,"volume":752,"bid":22.3068,"ask":22.3163}
{"timestamp":"2018-11-25 04:07:02","price":22.2711,"volume":9,"bid":22.2609,"ask":22.2811}
{"timestamp":"2018-11-25 04:07:18","price":22.3317,"volume":1,"bid":22.3217,"ask":22.3414}
{"timestamp":"2018-11-25 04:07:22","price":22.2605,"volume":154,"bid":22.2514,"ask":22.2697}
{"timestamp":"2018-11-25 04:08:45","price":22.2747,"volume":5,"bid":22.2651,"ask":22.2852}
{"timestamp":"2018-11-25 04:10:53","price":22.2771,"volume":1,"bid":22.2672,"ask":22.2872}
{"timestamp":"2018-11-25 04:11:33","price":22.2759,"volume":17,"bid":22.2663,"ask":22.286}
{"timestamp":"2018-11-25 04:16:02","price":22.2474,"volume":33,"bid":22.2376,"ask":22.2573}
{"timestamp":"2018-11-25 04:16:47","price":22.3289,"volume":1,"bid":22.3289,"ask":22.3389}
{"timestamp":"2018-11-25 04:19:38","price":22.2985,"volume":59,"bid":22.2985,"ask":22.3081}
{"timestamp":"2018-11-25 04:26:19","price":22.3266,"volume":1,"bid":22.3161,"ask":22.3367}
{"timestamp":"2018-11-25 04:26:20","price":22.3132,"volume":1,"bid":22.3029,"ask":22.323}
{"timestamp":"2018-11-25 04:26:20","price":22.2498,"volume":1,"bid":22.2401,"ask":22.2604}
{"timestamp":"2018-11-25 04:26:20","price":22.272,"volume":1,"bid":22.2623,"ask":22.282}
{"timestamp":"2018-11-25 04:26:21","price":22.3716,"volume":1,"bid":22.3618,"ask":22.3813}
{"timestamp":"2018-11-25 04:29:11","price":22.3137,"volume":395,"bid":22.3038,"ask":22.3238}
{"timestamp":"2018-11-25 04:30:45","price":22.285,"volume":31,"bid":22.285,"ask":22.2949}
{"timestamp":"2018-11-25 04:30:45","price":22.259,"volume":164,"bid":22.2492,"ask":22.2692}
{"timestamp":"2018-11-25 04:32:43","price":22.3257,"volume":18,"bid":22.3161,"ask":22.3257}
{"timestamp":"2018-11-25 04:32:56","price":22.2837,"volume":81,"bid":22.2837,"ask":22.2936}
{"timestamp":"2018-11-25 04:35:04","price":22.3093,"volume":164,"bid":22.3093,"ask":22.3194}
{"timestamp":"2018-11-25 04:35:18","price":22.3326,"volume":164,"bid":22.3225,"ask":22.3326}
{"timestamp":"2018-11-25 04:35:19","price":22.3291,"volume":7,"bid":22.3291,"ask":22.3381}
{"timestamp":"2018-11-25 04:35:38","price":22.3096,"volume":164,"bid":22.3096,"ask":22.3192}
{"timestamp":"2018-11-25 04:36:17","price":22.3476,"volume":164,"bid":22.3377,"ask":22.3581}
{"timestamp":"2018-11-25 04:36:56","price":22.3002,"volume":7,"bid":22.29,"ask":22.3102}
{"timestamp":"2018-11-25 04:37:09","price":22.2885,"volume":328,"bid":22.2783,"ask":22.2979}
{"timestamp":"2018-11-25 04:38:14","price":22.2948,"volume":334,"bid":22.2948,"ask":22.3052}
{"timestamp":"2018-11-25 04:39:33","price":22.3289,"volume":1,"bid":22.318,"ask":22.3387}
{"timestamp":"2018-11-25 04:40:09","price":22.28,"volume":1,"bid":22.2704,"ask":22.28}
{"timestamp":"2018-11-25 04:40:16","price":22.3301,"volume":1,"bid":22.3193,"ask":22.3301}
{"timestamp":"2018-11-25 04:43:52","price":22.3565,"volume":95,"bid":22.3455,"ask":22.3664}
{"timestamp":"2018-11-25 04:44:24","price":22.3608,"volume":20,"bid":22.3506,"ask":22.3708}
{"timestamp":"2018-11-25 04:48:34","price":22.3602,"volume":1,"bid":22.3508,"ask":22.3704}
{"timestamp":"2018-11-25 04:49:49","price":22.3384,"volume":1,"bid":22.3286,"ask":22.3483}
{"timestamp":"2018-11-25 04:49:50","price":22.3441,"volume":164,"bid":22.3341,"ask":22.354}
{"timestamp":"2018-11-25 04:50:03","price":22.3282,"volume":1,"bid":22.3178,"ask":22.3387}
{"timestamp":"2018-11-25 04:54:23","price":22.3442,"volume":1,"bid":22.3349,"ask":22.3442}
{"timestamp":"2018-11-25 04:54:29","price":22.4102,"volume":1,"bid":22.4008,"ask":22.4102}
{"timestamp":"2018-11-25 04:54:53","price":22.4011,"volume":164,"bid":22.4011,"ask":22.4117}
{"timestamp":"2018-11-25 04:55:23","price":22.3364,"volume":1,"bid":22.3265,"ask":22.3364}
{"timestamp":"2018-11-25 04:58:06","price":22.3371,"volume":164,"bid":22.3275,"ask":22.3471}
{"timestamp":"2018-11-25 04:59:53","price":22.4077,"volume":123,"bid":22.3969,"ask":22.4173}
{"timestamp":"2018-11-25 05:00:12","price":22.3742,"volume":1,"bid":22.3636,"ask":22.3742}
{"timestamp":"2018-11-25 05:00:34","price":22.4109,"volume":1,"bid":22.4013,"ask":22.421}
{"timestamp":"2018-11-25 05:01:51","price":22.3725,"volume":1,"bid":22.3627,"ask":22.3725}
{"timestamp":"2018-11-25 05:02:03","price":22.411,"volume":14,"bid":22.4003,"ask":22.4215}
{"timestamp":"2018-11-25 05:02:23","price":22.4315,"volume":1,"bid":22.4315,"ask":22.4415}
{"timestamp":"2018-11-25 05:02:24","price":22.4061,"volume":1,"bid":22.3965,"ask":22.4171}
{"timestamp":"2018-11-25 05:02:47","price":22.4921,"volume":1,"bid":22.4823,"ask":22.4921}
{"timestamp":"2018-11-25 05:03:55","price":22.4389,"volume":1,"bid":22.4389,"ask":22.4484}
{"timestamp":"2018-11-25 05:05:20","price":22.4144,"volume":31,"bid":22.4039,"ask":22.4243}
{"timestamp":"2018-11-25 05:06:22","price":22.4349,"volume":33,"bid":22.4249,"ask":22.4349}
{"timestamp":"2018-11-25 05:08:22","price":22.4065,"volume":38,"bid":22.3964,"ask":22.4065}
{"timestamp":"2018-11-25 05:08:34","price":22.4069,"volume":355,"bid":22.3977,"ask":22.4167}
{"timestamp":"2018-11-25 05:08:35","price":22.4014,"volume":207,"bid":22.3916,"ask":22.4111}
{"timestamp":"2018-11-25 05:08:55","price":22.4227,"volume":4,"bid":22.4131,"ask":22.4227}
{"timestamp":"2018-11-25 05:09:02","price":22.4186,"volume":164,"bid":22.4091,"ask":22.4287}
{"timestamp":"2018-11-25 05:09:06","price":22.4413,"volume":164,"bid":22.4312,"ask":22.4517}
{"timestamp":"2018-11-25 05:09:08","price":22.4496,"volume":164,"bid":22.4496,"ask":22.46}
{"timestamp":"2018-11-25 05:09:11","price":22.3817,"volume":164,"bid":22.3713,"ask":22.3817}
{"timestamp":"2018-11-25 05:09:51","price":22.4639,"volume":164,"bid":22.4639,"ask":22.4743}
{"timestamp":"2018-11-25 05:09:57","price":22.4094,"volume":730,"bid":22.4094,"ask":22.4194}
{"timestamp":"2018-11-25 05:10:21","price":22.5071,"volume":3,"bid":22.5071,"ask":22.5177}
{"timestamp":"2018-11-25 05:10:45","price":22.4714,"volume":806,"bid":22.4623,"ask":22.4714}
{"timestamp":"2018-11-25 05:10:48","price":22.5131,"volume":2,"bid":22.5028,"ask":22.5131}
{"timestamp":"2018-11-25 05:12:01","price":22.4412,"volume":2,"bid":22.4311,"ask":22.4518}
{"timestamp":"2018-11-25 05:13:03","price":22.4159,"volume":35,"bid":22.4059,"ask":22.4257}
{"timestamp":"2018-11-25 05:16:17","price":22.4112,"volume":164,"bid":22.4019,"ask":22.4112}
{"timestamp":"2018-11-25 05:20:23","price":22.3795,"volume":164,"bid":22.3703,"ask":22.3893}
{"timestamp":"2018-11-25 05:20:24","price":22.3559,"volume":3,"bid":22.3559,"ask":22.3662}
{"timestamp":"2018-11-25 05:20:45","price":22.43,"volume":164,"bid":22.4206,"ask":22.4402}
{"timestamp":"2018-11-25 05:20:48","price":22.4117,"volume":164,"bid":22.4018,"ask":22.4117}
{"timestamp":"2018-11-25 05:21:02","price":22.375,"volume":164,"bid":22.3658,"ask":22.375}
{"timestamp":"2018-11-25 05:23:16","price":22.4058,"volume":7,"bid":22.4058,"ask":22.4166}
{"timestamp":"2018-11-25 05:23:24","price":22.4271,"volume":164,"bid":22.4271,"ask":22.4368}
{"timestamp":"2018-11-25 05:23:58","price":22.4445,"volume":3,"bid":22.4445,"ask":22.4548}
{"timestamp":"2018-11-25 05:24:02","price":22.3304,"volume":484,"bid":22.3204,"ask":22.3304}
{"timestamp":"2018-11-25 05:24:49","price":22.3629,"volume":5,"bid":22.3629,"ask":22.3733}
{"timestamp":"2018-11-25 05:27:49","price":22.3737,"volume":8,"bid":22.3632,"ask":22.3843}
{"timestamp":"2018-11-25 05:28:59","price":22.4141,"volume":656,"bid":22.4141,"ask":22.4244}
{"timestamp":"2018-11-25 05:29:10","price":22.3273,"volume":69,"bid":22.3172,"ask":22.3372}
{"timestamp":"2018-11-25 05:29:30","price":22.3102,"volume":1,"bid":22.3004,"ask":22.3199}
{"timestamp":"2018-11-25 05:29:54","price":22.404,"volume":49,"bid":22.3942,"ask":22.4145}
{"timestamp":"2018-11-25 05:30:13","price":22.3713,"volume":65,"bid":22.3608,"ask":22.3814}
{"timestamp":"2018-11-25 05:32:22","price":22.3755,"volume":112,"bid":22.3755,"ask":22.3846}
{"timestamp":"2018-11-25 05:32:27","price":22.3323,"volume":120,"bid":22.3224,"ask":22.3323}
{"timestamp":"2018-11-25 05:32:32","price":22.4235,"volume":164,"bid":22.4133,"ask":22.4235}
{"timestamp":"2018-11-25 05:33:02","price":22.3569,"volume":78,"bid":22.3465,"ask":22.3674}
{"timestamp":"2018-11-25 05:35:26","price":22.3115,"volume":7,"bid":22.3009,"ask":22.321}
{"timestamp":"2018-11-25 05:35:47","price":22.4159,"volume":7,"bid":22.4159,"ask":22.4263}
{"timestamp":"2018-11-25 05:37:32","price":22.366,"volume":166,"bid":22.3559,"ask":22.376}
{"timestamp":"2018-11-25 05:39:49","price":22.3884,"volume":164,"bid":22.378,"ask":22.3978}
{"timestamp":"2018-11-25 05:40:11","price":22.3517,"volume":1,"bid":22.3429,"ask":22.3603}
{"timestamp":"2018-11-25 05:40:45","price":22.3662,"volume":18,"bid":22.3562,"ask":22.3662}
{"timestamp":"2018-11-25 05:41:11","price":22.317,"volume":3,"bid":22.3066,"ask":22.317}
{"timestamp":"2018-11-25 05:41:57","price":22.2266,"volume":20,"bid":22.2174,"ask":22.2365}
{"timestamp":"2018-11-25 05:42:25","price":22.3085,"volume":1,"bid":22.2988,"ask":22.3085}
{"timestamp":"2018-11-25 05:44:52","price":22.3029,"volume":1,"bid":22.3029,"ask":22.3134}
{"timestamp":"2018-11-25 05:45:21","price":22.3234,"volume":164,"bid":22.3124,"ask":22.3342}
{"timestamp":"2018-11-25 05:45:32","price":22.3213,"volume":1,"bid":22.3213,"ask":22.3319}
{"timestamp":"2018-11-25 05:45:42","price":22.4072,"volume":1,"bid":22.3966,"ask":22.4164}
{"timestamp":"2018-11-25 05:46:06","price":22.3468,"volume":164,"bid":22.3362,"ask":22.3468}
{"timestamp":"2018-11-25 05:46:49","price":22.348,"volume":164,"bid":22.3373,"ask":22.3585}
{"timestamp":"2018-11-25 05:46:53","price":22.4139,"volume":164,"bid":22.4038,"ask":22.424}
{"timestamp":"2018-11-25 05:47:02","price":22.3038,"volume":12,"bid":22.3038,"ask":22.3136}
{"timestamp":"2018-11-25 05:47:19","price":22.3594,"volume":75,"bid":22.3494,"ask":22.3686}
{"timestamp":"2018-11-25 05:47:31","price":22.4461,"volume":3,"bid":22.437,"ask":22.4461}
{"timestamp":"2018-11-25 05:47:39","price":22.3214,"volume":10,"bid":22.3118,"ask":22.3214}
{"timestamp":"2018-11-25 05:48:03","price":22.3934,"volume":10,"bid":22.3835,"ask":22.4026}
{"timestamp":"2018-11-25 05:48:36","price":22.3708,"volume":164,"bid":22.3605,"ask":22.3816}
{"timestamp":"2018-11-25 05:48:36","price":22.4045,"volume":47,"bid":22.3943,"ask":22.4146}
{"timestamp":"2018-11-25 05:49:06","price":22.3832,"volume":3,"bid":22.3732,"ask":22.3934}
{"timestamp":"2018-11-25 05:49:17","price":22.3611,"volume":164,"bid":22.3512,"ask":22.3611}
{"timestamp":"2018-11-25 05:49:48","price":22.4189,"volume":164,"bid":22.4088,"ask":22.4189}
{"timestamp":"2018-11-25 05:51:53","price":22.316,"volume":58,"bid":22.3064,"ask":22.316}
{"timestamp":"2018-11-25 05:52:01","price":22.3608,"volume":24,"bid":22.351,"ask":22.3608}
{"timestamp":"2018-11-25 05:52:35","price":22.3666,"volume":1,"bid":22.3562,"ask":22.3761}
{"timestamp":"2018-11-25 05:53:16","price":22.4317,"volume":1,"bid":22.4317,"ask":22.4423}
{"timestamp":"2018-11-25 05:55:08","price":22.2956,"volume":17,"bid":22.2956,"ask":22.3049}
{"timestamp":"2018-11-25 05:55:12","price":22.2988,"volume":1,"bid":22.2886,"ask":22.3091}
{"timestamp":"2018-11-25 05:55:49","price":22.3541,"volume":1,"bid":22.3541,"ask":22.3643}
{"timestamp":"2018-11-25 05:57:26","price":22.3418,"volume":47,"bid":22.3309,"ask":22.3518}
{"timestamp":"2018-11-25 05:58:01","price":22.3419,"volume":7,"bid":22.3322,"ask":22.3527}
{"timestamp":"2018-11-25 05:58:42","price":22.3793,"volume":328,"bid":22.3683,"ask":22.3888}
{"timestamp":"2018-11-25 06:01:51","price":22.3614,"volume":106,"bid":22.3614,"ask":22.3708}
{"timestamp":"2018-11-25 06:01:56","price":22.3477,"volume":126,"bid":22.3373,"ask":22.3579}
{"timestamp":"2018-11-25 06:02:24","price":22.2699,"volume":39,"bid":22.2699,"ask":22.2803}
{"timestamp":"2018-11-25 06:03:00","price":22.2954,"volume":31,"bid":22.2852,"ask":22.2954}
{"timestamp":"2018-11-25 06:03:00","price":22.3325,"volume":44,"bid":22.3218,"ask":22.3421}
{"timestamp":"2018-11-25 06:03:40","price":22.2357,"volume":18,"bid":22.2256,"ask":22.2357}
{"timestamp":"2018-11-25 06:03:56","price":22.2898,"volume":272,"bid":22.2799,"ask":22.2995}
{"timestamp":"2018-11-25 06:04:24","price":22.298,"volume":896,"bid":22.298,"ask":22.3073}
{"timestamp":"2018-11-25 06:04:26","price":22.2516,"volume":1323,"bid":22.2404,"ask":22.2516}
{"timestamp":"2018-11-25 06:04:26","price":22.2696,"volume":984,"bid":22.2599,"ask":22.2794}
{"timestamp":"2018-11-25 06:04:29","price":22.2218,"volume":5,"bid":22.2118,"ask":22.2315}
{"timestamp":"2018-11-25 06:04:57","price":22.2873,"volume":33,"bid":22.2778,"ask":22.2976}
{"timestamp":"2018-11-25 06:05:01","price":22.318,"volume":33,"bid":22.3079,"ask":22.3275}
{"timestamp":"2018-11-25 06:05:03","price":22.3169,"volume":4,"bid":22.3069,"ask":22.3269}
{"timestamp":"2018-11-25 06:05:42","price":22.3499,"volume":15,"bid":22.3398,"ask":22.3597}
{"timestamp":"2018-11-25 06:07:12","price":22.3013,"volume":328,"bid":22.3013,"ask":22.3121}
{"timestamp":"2018-11-25 06:07:26","price":22.3267,"volume":1,"bid":22.3267,"ask":22.3362}
{"timestamp":"2018-11-25 06:08:18","price":22.2448,"volume":4,"bid":22.2344,"ask":22.2544}
{"timestamp":"2018-11-25 06:08:51","price":22.2992,"volume":111,"bid":22.2888,"ask":22.3094}
{"timestamp":"2018-11-25 06:08:51","price":22.3206,"volume":1,"bid":22.3106,"ask":22.3311}
{"timestamp":"2018-11-25 06:08:55","price":22.3041,"volume":37,"bid":22.2945,"ask":22.3145}
{"timestamp":"2018-11-25 06:10:25","price":22.4051,"volume":1,"bid":22.395,"ask":22.4144}
{"timestamp":"2018-11-25 06:11:02","price":22.2986,"volume":7,"bid":22.2882,"ask":22.2986}
{"timestamp":"2018-11-25 06:11:56","price":22.3468,"volume":119,"bid":22.3371,"ask":22.3571}
{"timestamp":"2018-11-25 06:13:10","price":22.2491,"volume":43,"bid":22.2491,"ask":22.2594}
{"timestamp":"2018-11-25 06:13:52","price":22.3145,"volume":33,"bid":22.3145,"ask":22.3243}
{"timestamp":"2018-11-25 06:14:02","price":22.2248,"volume":11,"bid":22.2248,"ask":22.235}
{"timestamp":"2018-11-25 06:15:58","price":22.2849,"volume":1,"bid":22.2746,"ask":22.2849}
{"timestamp":"2018-11-25 06:18:23","price":22.3026,"volume":5,"bid":22.292,"ask":22.3136}
{"timestamp":"2018-11-25 06:19:06","price":22.2678,"volume":1,"bid":22.2581,"ask":22.2776}
{"timestamp":"2018-11-25 06:21:18","price":22.3618,"volume":51,"bid":22.3618,"ask":22.372}
{"timestamp":"2018-11-25 06:21:19","price":22.311,"volume":5,"bid":22.3011,"ask":22.3211}
{"timestamp":"2018-11-25 06:23:02","price":22.3049,"volume":89,"bid":22.2945,"ask":22.3146}
{"timestamp":"2018-11-25 06:23:04","price":22.3472,"volume":8,"bid":22.3472,"ask":22.3571}
{"timestamp":"2018-11-25 06:23:33","price":22.3527,"volume":1,"bid":22.3431,"ask":22.3622}
{"timestamp":"2018-11-25 06:23:36","price":22.3368,"volume":6,"bid":22.3265,"ask":22.3474}
{"timestamp":"2018-11-25 06:27:56","price":22.3874,"volume":22,"bid":22.3776,"ask":22.3874}
{"timestamp":"2018-11-25 06:31:55","price":22.3594,"volume":20,"bid":22.3488,"ask":22.3694}
{"timestamp":"2018-11-25 06:34:04","price":22.3336,"volume":15,"bid":22.3231,"ask":22.3435}
{"timestamp":"2018-11-25 06:34:05","price":22.3629,"volume":15,"bid":22.3519,"ask":22.372}
{"timestamp":"2018-11-25 06:38:30","price":22.3736,"volume":2,"bid":22.363,"ask":22.3736}
{"timestamp":"2018-11-25 06:40:11","price":22.3659,"volume":7,"bid":22.3555,"ask":22.3659}
{"timestamp":"2018-11-25 06:42:03","price":22.2909,"volume":1,"bid":22.2909,"ask":22.3015}
{"timestamp":"2018-11-25 06:42:09","price":22.3374,"volume":1,"bid":22.3279,"ask":22.3467}
{"timestamp":"2018-11-25 06:42:43","price":22.3979,"volume":1,"bid":22.3878,"ask":22.4077}
{"timestamp":"2018-11-25 06:42:52","price":22.3874,"volume":1,"bid":22.377,"ask":22.3971}
{"timestamp":"2018-11-25 06:43:55","price":22.3944,"volume":97,"bid":22.3841,"ask":22.4048}
{"timestamp":"2018-11-25 06:44:55","price":22.4011,"volume":101,"bid":22.3918,"ask":22.4114}
{"timestamp":"2018-11-25 06:45:49","price":22.3048,"volume":4,"bid":22.3048,"ask":22.3157}
{"timestamp":"2018-11-25 06:46:51","price":22.3457,"volume":1,"bid":22.3355,"ask":22.3548}
{"timestamp":"2018-11-25 06:46:51","price":22.3633,"volume":1,"bid":22.3539,"ask":22.3633}
{"timestamp":"2018-11-25 06:46:51","price":22.4412,"volume":39,"bid":22.4312,"ask":22.451}
{"timestamp":"2018-11-25 06:47:17","price":22.3975,"volume":21,"bid":22.3871,"ask":22.3975}
{"timestamp":"2018-11-25 06:47:17","price":22.3354,"volume":8,"bid":22.3354,"ask":22.3448}
{"timestamp":"2018-11-25 06:48:33","price":22.4259,"volume":688,"bid":22.4154,"ask":22.4362}
{"timestamp":"2018-11-25 06:49:03","price":22.4261,"volume":1,"bid":22.4161,"ask":22.4359}
{"timestamp":"2018-11-25 06:49:12","price":22.3912,"volume":30,"bid":22.3811,"ask":22.3912}
{"timestamp":"2018-11-25 06:49:50","price":22.3566,"volume":1,"bid":22.3459,"ask":22.3566}
{"timestamp":"2018-11-25 06:50:17","price":22.4401,"volume":538,"bid":22.4309,"ask":22.4499}
{"timestamp":"2018-11-25 06:50:17","price":22.3979,"volume":12,"bid":22.3979,"ask":22.407}
{"timestamp":"2018-11-25 06:51:50","price":22.4043,"volume":1,"bid":22.3945,"ask":22.4043}
{"timestamp":"2018-11-25 06:52:21","price":22.378,"volume":33,"bid":22.3682,"ask":22.3875}
{"timestamp":"2018-11-25 06:52:32","price":22.4399,"volume":1,"bid":22.4304,"ask":22.4499}
{"timestamp":"2018-11-25 06:53:04","price":22.428,"volume":2,"bid":22.4182,"ask":22.4375}
{"timestamp":"2018-11-25 06:53:49","price":22.4102,"volume":197,"bid":22.3999,"ask":22.4102}
{"timestamp":"2018-11-25 06:55:02","price":22.3398,"volume":17,"bid":22.3292,"ask":22.3493}
{"timestamp":"2018-11-25 06:56:17","price":22.462,"volume":1,"bid":22.4525,"ask":22.4718}
{"timestamp":"2018-11-25 06:56:43","price":22.4124,"volume":55,"bid":22.4021,"ask":22.4124}
{"timestamp":"2018-11-25 06:56:57","price":22.4373,"volume":33,"bid":22.4276,"ask":22.4468}
{"timestamp":"2018-11-25 06:57:55","price":22.4732,"volume":275,"bid":22.4623,"ask":22.4838}
{"timestamp":"2018-11-25 06:58:17","price":22.4215,"volume":144,"bid":22.4215,"ask":22.4315}
{"timestamp":"2018-11-25 06:58:17","price":22.4159,"volume":1312,"bid":22.4057,"ask":22.4258}
{"timestamp":"2018-11-25 06:58:19","price":22.3633,"volume":5,"bid":22.3532,"ask":22.3738}
{"timestamp":"2018-11-25 06:58:49","price":22.3857,"volume":2,"bid":22.376,"ask":22.3965}
{"timestamp":"2018-11-25 06:59:32","price":22.419,"volume":1,"bid":22.4093,"ask":22.4285}
{"timestamp":"2018-11-25 06:59:56","price":22.3717,"volume":3,"bid":22.3622,"ask":22.3717}
{"timestamp":"2018-11-25 07:00:25","price":22.3713,"volume":296,"bid":22.3608,"ask":22.3803}
{"timestamp":"2018-11-25 07:00:32","price":22.3295,"volume":3,"bid":22.3187,"ask":22.3401}
{"timestamp":"2018-11-25 07:00:40","price":22.3991,"volume":656,"bid":22.3991,"ask":22.4092}
{"timestamp":"2018-11-25 07:00:40","price":22.4354,"volume":984,"bid":22.4258,"ask":22.4463}
{"timestamp":"2018-11-25 07:00:55","price":22.4075,"volume":102,"bid":22.3971,"ask":22.4176}
{"timestamp":"2018-11-25 07:00:56","price":22.4207,"volume":1,"bid":22.4103,"ask":22.4207}
{"timestamp":"2018-11-25 07:02:04","price":22.3972,"volume":127,"bid":22.387,"ask":22.407}
{"timestamp":"2018-11-25 07:02:25","price":22.4046,"volume":11,"bid":22.3952,"ask":22.4138}
{"timestamp":"2018-11-25 07:04:49","price":22.4112,"volume":2,"bid":22.401,"ask":22.4112}
{"timestamp":"2018-11-25 07:05:18","price":22.4145,"volume":17,"bid":22.4035,"ask":22.4145}
{"timestamp":"2018-11-25 07:05:39","price":22.4426,"volume":5,"bid":22.4328,"ask":22.4527}
{"timestamp":"2018-11-25 07:06:07","price":22.4397,"volume":151,"bid":22.4296,"ask":22.4496}
{"timestamp":"2018-11-25 07:06:28","price":22.4023,"volume":7,"bid":22.3923,"ask":22.4123}
{"timestamp":"2018-11-25 07:07:15","price":22.4184,"volume":13,"bid":22.409,"ask":22.428}
{"timestamp":"2018-11-25 07:07:17","price":22.4235,"volume":3,"bid":22.4235,"ask":22.4334}
{"timestamp":"2018-11-25 07:08:57","price":22.4244,"volume":73,"bid":22.4145,"ask":22.435}
{"timestamp":"2018-11-25 07:09:15","price":22.3477,"volume":7,"bid":22.3378,"ask":22.3477}
{"timestamp":"2018-11-25 07:12:06","price":22.4175,"volume":3,"bid":22.4175,"ask":22.4277}
{"timestamp":"2018-11-25 07:13:51","price":22.4545,"volume":17,"bid":22.4444,"ask":22.465}
{"timestamp":"2018-11-25 07:14:21","price":22.3609,"volume":23,"bid":22.3517,"ask":22.3609}
{"timestamp":"2018-11-25 07:14:43","price":22.322,"volume":10,"bid":22.3118,"ask":22.3315}
{"timestamp":"2018-11-25 07:14:46","price":22.3743,"volume":8,"bid":22.3642,"ask":22.3743}
{"timestamp":"2018-11-25 07:14:46","price":22.3351,"volume":2,"bid":22.3248,"ask":22.346}
{"timestamp":"2018-11-25 07:15:24","price":22.3996,"volume":1,"bid":22.39,"ask":22.3996}
{"timestamp":"2018-11-25 07:16:18","price":22.3762,"volume":328,"bid":22.3664,"ask":22.386}
{"timestamp":"2018-11-25 07:16:54","price":22.3083,"volume":7,"bid":22.2989,"ask":22.3181}
{"timestamp":"2018-11-25 07:16:58","price":22.3292,"volume":27,"bid":22.3189,"ask":22.3394}
{"timestamp":"2018-11-25 07:17:50","price":22.285,"volume":656,"bid":22.2746,"ask":22.294}
{"timestamp":"2018-11-25 07:19:59","price":22.3608,"volume":19,"bid":22.3506,"ask":22.3706}
{"timestamp":"2018-11-25 07:20:44","price":22.3241,"volume":2,"bid":22.3135,"ask":22.3349}
{"timestamp":"2018-11-25 07:21:12","price":22.2912,"volume":1,"bid":22.2817,"ask":22.3008}
{"timestamp":"2018-11-25 07:24:36","price":22.3909,"volume":1,"bid":22.3909,"ask":22.3998}
{"timestamp":"2018-11-25 07:28:24","price":22.4327,"volume":25,"bid":22.4229,"ask":22.4327}
{"timestamp":"2018-11-25 07:28:31","price":22.4358,"volume":11,"bid":22.426,"ask":22.4462}
{"timestamp":"2018-11-25 07:28:44","price":22.3531,"volume":2,"bid":22.3439,"ask":22.3622}
{"timestamp":"2018-11-25 07:29:57","price":22.4309,"volume":820,"bid":22.4207,"ask":22.4309}
{"timestamp":"2018-11-25 07:29:57","price":22.4266,"volume":18,"bid":22.4266,"ask":22.4365}
{"timestamp":"2018-11-25 07:31:42","price":22.3975,"volume":12,"bid":22.3875,"ask":22.3975}
{"timestamp":"2018-11-25 07:31:52","price":22.4095,"volume":105,"bid":22.3997,"ask":22.4191}
{"timestamp":"2018-11-25 07:32:40","price":22.3824,"volume":592,"bid":22.3722,"ask":22.3824}
{"timestamp":"2018-11-25 07:32:41","price":22.4217,"volume":12,"bid":22.4217,"ask":22.431}
{"timestamp":"2018-11-25 07:34:43","price":22.3788,"volume":23,"bid":22.3687,"ask":22.3906}
{"timestamp":"2018-11-25 07:34:57","price":22.3863,"volume":103,"bid":22.377,"ask":22.3863}
{"timestamp":"2018-11-25 07:35:05","price":22.3796,"volume":1,"bid":22.3688,"ask":22.3902}
{"timestamp":"2018-11-25 07:35:14","price":22.2977,"volume":1,"bid":22.2977,"ask":22.3079}
{"timestamp":"2018-11-25 07:36:14","price":22.4111,"volume":3,"bid":22.4011,"ask":22.4218}
{"timestamp":"2018-11-25 07:36:27","price":22.3675,"volume":1139,"bid":22.3675,"ask":22.3775}
{"timestamp":"2018-11-25 07:36:29","price":22.3614,"volume":1023,"bid":22.3614,"ask":22.3715}
{"timestamp":"2018-11-25 07:36:54","price":22.3835,"volume":11,"bid":22.3727,"ask":22.3835}
{"timestamp":"2018-11-25 07:37:24","price":22.3867,"volume":283,"bid":22.3764,"ask":22.3964}
{"timestamp":"2018-11-25 07:37:26","price":22.3987,"volume":37,"bid":22.3882,"ask":22.4081}
{"timestamp":"2018-11-25 07:38:25","price":22.432,"volume":1,"bid":22.4222,"ask":22.4425}
{"timestamp":"2018-11-25 07:41:03","price":22.4063,"volume":10,"bid":22.3962,"ask":22.416}
{"timestamp":"2018-11-25 07:43:03","price":22.3223,"volume":14,"bid":22.3115,"ask":22.3318}
{"timestamp":"2018-11-25 07:43:08","price":22.3971,"volume":75,"bid":22.3971,"ask":22.4072}
{"timestamp":"2018-11-25 07:44:12","price":22.3287,"volume":1,"bid":22.318,"ask":22.3287}
{"timestamp":"2018-11-25 07:45:31","price":22.4181,"volume":5,"bid":22.4081,"ask":22.4286}
{"timestamp":"2018-11-25 07:45:59","price":22.3825,"volume":71,"bid":22.3727,"ask":22.3825}
{"timestamp":"2018-11-25 07:46:58","price":22.319,"volume":4,"bid":22.3081,"ask":22.319}
{"timestamp":"2018-11-25 07:48:52","price":22.3323,"volume":1,"bid":22.322,"ask":22.3323}
{"timestamp":"2018-11-25 07:50:07","price":22.3697,"volume":2,"bid":22.3598,"ask":22.3805}
{"timestamp":"2018-11-25 07:50:45","price":22.3357,"volume":17,"bid":22.326,"ask":22.3357}
{"timestamp":"2018-11-25 07:51:49","price":22.2883,"volume":60,"bid":22.2782,"ask":22.2988}
{"timestamp":"2018-11-25 07:53:15","price":22.3825,"volume":1,"bid":22.3727,"ask":22.3915}
{"timestamp":"2018-11-25 07:54:09","price":22.2887,"volume":1,"bid":22.2787,"ask":22.2978}
{"timestamp":"2018-11-25 07:54:19","price":22.3225,"volume":1,"bid":22.312,"ask":22.3225}
{"timestamp":"2018-11-25 07:54:50","price":22.2906,"volume":1,"bid":22.2805,"ask":22.2906}
{"timestamp":"2018-11-25 07:55:32","price":22.3377,"volume":23,"bid":22.3377,"ask":22.347}
{"timestamp":"2018-11-25 07:56:10","price":22.3251,"volume":3,"bid":22.3153,"ask":22.335}
{"timestamp":"2018-11-25 07:57:06","price":22.3543,"volume":656,"bid":22.3442,"ask":22.365}
{"timestamp":"2018-11-25 07:57:56","price":22.3799,"volume":79,"bid":22.3703,"ask":22.3891}
{"timestamp":"2018-11-25 07:58:51","price":22.3726,"volume":4,"bid":22.362,"ask":22.3825}
{"timestamp":"2018-11-25 08:00:09","price":22.3596,"volume":3,"bid":22.3596,"ask":22.3698}
{"timestamp":"2018-11-25 08:01:18","price":22.3323,"volume":6,"bid":22.322,"ask":22.3323}
{"timestamp":"2018-11-25 08:01:24","price":22.3238,"volume":34,"bid":22.315,"ask":22.3327}
{"timestamp":"2018-11-25 08:05:10","price":22.4388,"volume":1,"bid":22.4274,"ask":22.4388}
{"timestamp":"2018-11-25 08:05:56","price":22.3742,"volume":164,"bid":22.3645,"ask":22.3841}
{"timestamp":"2018-11-25 08:07:03","price":22.388,"volume":2,"bid":22.3781,"ask":22.388}
{"timestamp":"2018-11-25 08:07:19","price":22.3575,"volume":56,"bid":22.3472,"ask":22.3575}
{"timestamp":"2018-11-25 08:07:20","price":22.2986,"volume":328,"bid":22.2899,"ask":22.2986}
{"timestamp":"2018-11-25 08:08:13","price":22.3492,"volume":4,"bid":22.3396,"ask":22.3492}
{"timestamp":"2018-11-25 08:10:00","price":22.3625,"volume":1,"bid":22.3526,"ask":22.3625}
{"timestamp":"2018-11-25 08:10:14","price":22.3738,"volume":6,"bid":22.3633,"ask":22.3738}
{"timestamp":"2018-11-25 08:10:23","price":22.3533,"volume":2,"bid":22.3533,"ask":22.3637}
{"timestamp":"2018-11-25 08:11:44","price":22.3949,"volume":24,"bid":22.3857,"ask":22.4046}
{"timestamp":"2018-11-25 08:12:15","price":22.4262,"volume":6,"bid":22.4171,"ask":22.4262}
{"timestamp":"2018-11-25 08:15:41","price":22.4164,"volume":1,"bid":22.4164,"ask":22.4272}
{"timestamp":"2018-11-25 08:15:55","price":22.3658,"volume":14,"bid":22.3558,"ask":22.3752}
{"timestamp":"2018-11-25 08:16:37","price":22.4011,"volume":4221,"bid":22.3902,"ask":22.4011}
{"timestamp":"2018-11-25 08:16:56","price":22.4084,"volume":3669,"bid":22.4084,"ask":22.4183}
{"timestamp":"2018-11-25 08:16:59","price":22.3989,"volume":4,"bid":22.3883,"ask":22.4091}
{"timestamp":"2018-11-25 08:17:43","price":22.4261,"volume":85,"bid":22.4158,"ask":22.4362}
{"timestamp":"2018-11-25 08:17:43","price":22.3614,"volume":27,"bid":22.3614,"ask":22.3711}
{"timestamp":"2018-11-25 08:20:21","price":22.4001,"volume":656,"bid":22.3902,"ask":22.4001}
{"timestamp":"2018-11-25 08:21:21","price":22.3858,"volume":58,"bid":22.3767,"ask":22.3963}
{"timestamp":"2018-11-25 08:21:46","price":22.3085,"volume":8,"bid":22.3085,"ask":22.3185}
{"timestamp":"2018-11-25 08:25:02","price":22.3164,"volume":4,"bid":22.3062,"ask":22.3265}
{"timestamp":"2018-11-25 08:25:55","price":22.2913,"volume":4,"bid":22.2816,"ask":22.2913}
{"timestamp":"2018-11-25 08:25:58","price":22.3473,"volume":17,"bid":22.337,"ask":22.3568}
{"timestamp":"2018-11-25 08:26:00","price":22.3826,"volume":64,"bid":22.3728,"ask":22.3934}
{"timestamp":"2018-11-25 08:27:29","price":22.3758,"volume":13,"bid":22.3663,"ask":22.3853}
{"timestamp":"2018-11-25 08:27:41","price":22.3671,"volume":10,"bid":22.3565,"ask":22.3769}
{"timestamp":"2018-11-25 08:28:06","price":22.3311,"volume":7,"bid":22.3214,"ask":22.3311}
{"timestamp":"2018-11-25 08:28:15","price":22.3079,"volume":1,"bid":22.2978,"ask":22.3171}
{"timestamp":"2018-11-25 08:29:58","price":22.366,"volume":1,"bid":22.3557,"ask":22.3759}
{"timestamp":"2018-11-25 08:30:14","price":22.3225,"volume":28,"bid":22.3129,"ask":22.3324}
{"timestamp":"2018-11-25 08:31:48","price":22.3638,"volume":132,"bid":22.3537,"ask":22.3741}
{"timestamp":"2018-11-25 08:31:52","price":22.455,"volume":4,"bid":22.4449,"ask":22.464}
{"timestamp":"2018-11-25 08:31:53","price":22.4089,"volume":171,"bid":22.3994,"ask":22.4089}
{"timestamp":"2018-11-25 08:32:18","price":22.3273,"volume":1,"bid":22.317,"ask":22.3365}
{"timestamp":"2018-11-25 08:33:50","price":22.4208,"volume":1,"bid":22.411,"ask":22.4311}
{"timestamp":"2018-11-25 08:34:24","price":22.4525,"volume":15,"bid":22.4525,"ask":22.4624}
{"timestamp":"2018-11-25 08:37:11","price":22.4126,"volume":34,"bid":22.4028,"ask":22.4126}
{"timestamp":"2018-11-25 08:37:11","price":22.3041,"volume":35,"bid":22.2938,"ask":22.3133}
{"timestamp":"2018-11-25 08:37:44","price":22.3502,"volume":1,"bid":22.3398,"ask":22.3502}
{"timestamp":"2018-11-25 08:39:40","price":22.4105,"volume":1,"bid":22.3989,"ask":22.4105}
{"timestamp":"2018-11-25 08:40:01","price":22.3671,"volume":74,"bid":22.3671,"ask":22.3773}
{"timestamp":"2018-11-25 08:41:48","price":22.3788,"volume":15,"bid":22.3687,"ask":22.3885}
{"timestamp":"2018-11-25 08:43:06","price":22.4052,"volume":21,"bid":22.3947,"ask":22.4052}
{"timestamp":"2018-11-25 08:43:56","price":22.3762,"volume":11,"bid":22.3651,"ask":22.3762}
{"timestamp":"2018-11-25 08:44:22","price":22.344,"volume":10,"bid":22.333,"ask":22.3539}
{"timestamp":"2018-11-25 08:45:22","price":22.3894,"volume":1,"bid":22.3803,"ask":22.3993}
{"timestamp":"2018-11-25 08:45:31","price":22.3859,"volume":70,"bid":22.3859,"ask":22.3958}
{"timestamp":"2018-11-25 08:45:42","price":22.3925,"volume":64,"bid":22.3825,"ask":22.3925}
{"timestamp":"2018-11-25 08:46:23","price":22.3608,"volume":54,"bid":22.3508,"ask":22.3704}
{"timestamp":"2018-11-25 08:47:30","price":22.3085,"volume":168,"bid":22.298,"ask":22.3188}
{"timestamp":"2018-11-25 08:50:05","price":22.3365,"volume":11,"bid":22.3269,"ask":22.3475}
{"timestamp":"2018-11-25 08:50:06","price":22.364,"volume":11,"bid":22.354,"ask":22.374}
{"timestamp":"2018-11-25 08:50:06","price":22.3746,"volume":97,"bid":22.3639,"ask":22.3746}
{"timestamp":"2018-11-25 08:50:28","price":22.3219,"volume":448,"bid":22.3219,"ask":22.3322}
{"timestamp":"2018-11-25 08:50:30","price":22.3662,"volume":3,"bid":22.3555,"ask":22.3762}
{"timestamp":"2018-11-25 08:51:58","price":22.4653,"volume":5,"bid":22.4548,"ask":22.4756}
{"timestamp":"2018-11-25 08:56:07","price":22.3334,"volume":6,"bid":22.3234,"ask":22.3334}
{"timestamp":"2018-11-25 08:56:47","price":22.2801,"volume":1,"bid":22.2698,"ask":22.2905}
{"timestamp":"2018-11-25 08:57:42","price":22.358,"volume":565,"bid":22.3487,"ask":22.3677}
{"timestamp":"2018-11-25 08:57:54","price":22.3396,"volume":1,"bid":22.3297,"ask":22.3491}
{"timestamp":"2018-11-25 09:00:30","price":22.3524,"volume":3,"bid":22.3433,"ask":22.363}
{"timestamp":"2018-11-25 09:00:36","price":22.2795,"volume":777,"bid":22.2795,"ask":22.2897}
{"timestamp":"2018-11-25 09:00:51","price":22.3455,"volume":1,"bid":22.3354,"ask":22.3455}
{"timestamp":"2018-11-25 09:01:38","price":22.3622,"volume":1,"bid":22.3523,"ask":22.3723}
{"timestamp":"2018-11-25 09:02:31","price":22.3236,"volume":301,"bid":22.3236,"ask":22.3338}
{"timestamp":"2018-11-25 09:02:32","price":22.3466,"volume":10,"bid":22.3373,"ask":22.357}
{"timestamp":"2018-11-25 09:02:42","price":22.3138,"volume":7,"bid":22.3138,"ask":22.3236}
{"timestamp":"2018-11-25 09:02:57","price":22.1945,"volume":33,"bid":22.1846,"ask":22.1945}
{"timestamp":"2018-11-25 09:03:00","price":22.1817,"volume":328,"bid":22.172,"ask":22.192}
{"timestamp":"2018-11-25 09:03:49","price":22.3356,"volume":186,"bid":22.326,"ask":22.3456}
{"timestamp":"2018-11-25 09:03:50","price":22.32,"volume":161,"bid":22.3098,"ask":22.3297}
{"timestamp":"2018-11-25 09:04:15","price":22.3569,"volume":325,"bid":22.3569,"ask":22.3674}
{"timestamp":"2018-11-25 09:04:17","price":22.3141,"volume":224,"bid":22.3039,"ask":22.3245}
{"timestamp":"2018-11-25 09:04:45","price":22.3227,"volume":2,"bid":22.3134,"ask":22.3332}
{"timestamp":"2018-11-25 09:07:07","price":22.265,"volume":2,"bid":22.2554,"ask":22.2753}
{"timestamp":"2018-11-25 09:09:26","price":22.3361,"volume":2,"bid":22.326,"ask":22.3459}
{"timestamp":"2018-11-25 09:10:22","price":22.3322,"volume":574,"bid":22.3216,"ask":22.3322}
{"timestamp":"2018-11-25 09:11:08","price":22.3473,"volume":1,"bid":22.3473,"ask":22.3582}
{"timestamp":"2018-11-25 09:11:12","price":22.2982,"volume":492,"bid":22.2873,"ask":22.2982}
{"timestamp":"2018-11-25 09:11:40","price":22.2287,"volume":278,"bid":22.2183,"ask":22.2386}
{"timestamp":"2018-11-25 09:12:56","price":22.2653,"volume":10,"bid":22.2553,"ask":22.2755}
{"timestamp":"2018-11-25 09:14:02","price":22.3309,"volume":2,"bid":22.3309,"ask":22.3411}
{"timestamp":"2018-11-25 09:14:26","price":22.332,"volume":2,"bid":22.332,"ask":22.3408}
{"timestamp":"2018-11-25 09:15:49","price":22.2921,"volume":2921,"bid":22.2821,"ask":22.3016}
{"timestamp":"2018-11-25 09:17:34","price":22.2852,"volume":6,"bid":22.2752,"ask":22.2948}
{"timestamp":"2018-11-25 09:17:36","price":22.2586,"volume":6,"bid":22.2488,"ask":22.2681}
{"timestamp":"2018-11-25 09:19:00","price":22.3601,"volume":1,"bid":22.3504,"ask":22.3702}
{"timestamp":"2018-11-25 09:20:38","price":22.3366,"volume":179,"bid":22.3366,"ask":22.3474}
{"timestamp":"2018-11-25 09:21:05","price":22.3238,"volume":1,"bid":22.3135,"ask":22.3238}
{"timestamp":"2018-11-25 09:21:47","price":22.3431,"volume":10,"bid":22.3327,"ask":22.3527}
{"timestamp":"2018-11-25 09:22:17","price":22.2698,"volume":1,"bid":22.259,"ask":22.2802}
{"timestamp":"2018-11-25 09:22:31","price":22.3331,"volume":163,"bid":22.3331,"ask":22.3432}
{"timestamp":"2018-11-25 09:24:28","price":22.33,"volume":10,"bid":22.32,"ask":22.3408}
{"timestamp":"2018-11-25 09:28:08","price":22.3464,"volume":6,"bid":22.3464,"ask":22.3556}
{"timestamp":"2018-11-25 09:30:14","price":22.3398,"volume":10,"bid":22.329,"ask":22.35}
{"timestamp":"2018-11-25 09:31:55","price":22.2296,"volume":1,"bid":22.2193,"ask":22.2406}
{"timestamp":"2018-11-25 09:36:36","price":22.2695,"volume":2,"bid":22.2589,"ask":22.2798}
{"timestamp":"2018-11-25 09:36:36","price":22.2312,"volume":10,"bid":22.2208,"ask":22.2312}
{"timestamp":"2018-11-25 09:38:03","price":22.2451,"volume":239,"bid":22.2451,"ask":22.2551}
{"timestamp":"2018-11-25 09:40:19","price":22.3206,"volume":9,"bid":22.3109,"ask":22.3206}
{"timestamp":"2018-11-25 09:40:19","price":22.3736,"volume":126,"bid":22.3632,"ask":22.3736}
{"timestamp":"2018-11-25 09:40:29","price":22.2999,"volume":1,"bid":22.2999,"ask":22.3112}
{"timestamp":"2018-11-25 09:41:42","price":22.2936,"volume":2,"bid":22.2838,"ask":22.2936}
{"timestamp":"2018-11-25 09:41:44","price":22.282,"volume":2,"bid":22.2727,"ask":22.282}
{"timestamp":"2018-11-25 09:41:52","price":22.2639,"volume":10,"bid":22.2639,"ask":22.2733}
{"timestamp":"2018-11-25 09:45:37","price":22.3149,"volume":1,"bid":22.3044,"ask":22.3248}
{"timestamp":"2018-11-25 09:47:18","price":22.3884,"volume":1,"bid":22.3884,"ask":22.3986}
{"timestamp":"2018-11-25 09:48:03","price":22.346,"volume":116,"bid":22.3362,"ask":22.3551}
{"timestamp":"2018-11-25 09:49:41","price":22.3577,"volume":14,"bid":22.3474,"ask":22.3577}
{"timestamp":"2018-11-25 09:54:34","price":22.3751,"volume":14,"bid":22.3641,"ask":22.3848}
{"timestamp":"2018-11-25 09:54:49","price":22.3527,"volume":1,"bid":22.3428,"ask":22.3622}
{"timestamp":"2018-11-25 09:54:50","price":22.3305,"volume":941,"bid":22.3205,"ask":22.3305}
{"timestamp":"2018-11-25 09:55:10","price":22.3034,"volume":44,"bid":22.2931,"ask":22.3141}
{"timestamp":"2018-11-25 09:56:03","price":22.2912,"volume":24,"bid":22.2912,"ask":22.3006}
{"timestamp":"2018-11-25 10:00:44","price":22.3689,"volume":7,"bid":22.3689,"ask":22.3793}
{"timestamp":"2018-11-25 10:00:46","price":22.309,"volume":7,"bid":22.2985,"ask":22.3187}
{"timestamp":"2018-11-25 10:01:56","price":22.3427,"volume":31,"bid":22.3427,"ask":22.3524}
{"timestamp":"2018-11-25 10:05:22","price":22.4119,"volume":1,"bid":22.4014,"ask":22.4119}
{"timestamp":"2018-11-25 10:08:42","price":22.2939,"volume":1,"bid":22.2843,"ask":22.3043}
{"timestamp":"2018-11-25 10:12:24","price":22.3155,"volume":1,"bid":22.3063,"ask":22.3155}
{"timestamp":"2018-11-25 10:14:15","price":22.3756,"volume":1,"bid":22.3659,"ask":22.3849}
{"timestamp":"2018-11-25 10:14:45","price":22.3336,"volume":656,"bid":22.3229,"ask":22.344}
{"timestamp":"2018-11-25 10:14:59","price":22.3406,"volume":3,"bid":22.3303,"ask":22.3406}
{"timestamp":"2018-11-25 10:15:39","price":22.2905,"volume":1,"bid":22.2813,"ask":22.2995}
{"timestamp":"2018-11-25 10:16:11","price":22.2956,"volume":9,"bid":22.2859,"ask":22.2956}
{"timestamp":"2018-11-25 10:16:14","price":22.3029,"volume":179,"bid":22.2934,"ask":22.3029}
{"timestamp":"2018-11-25 10:17:00","price":22.3591,"volume":1,"bid":22.349,"ask":22.3694}
{"timestamp":"2018-11-25 10:17:11","price":22.3599,"volume":1,"bid":22.3599,"ask":22.37}
{"timestamp":"2018-11-25 10:24:04","price":22.4134,"volume":33,"bid":22.4029,"ask":22.423}
{"timestamp":"2018-11-25 10:26:23","price":22.3728,"volume":1,"bid":22.3632,"ask":22.3827}
{"timestamp":"2018-11-25 10:27:10","price":22.342,"volume":71,"bid":22.3318,"ask":22.3514}
{"timestamp":"2018-11-25 10:28:03","price":22.3909,"volume":1,"bid":22.3812,"ask":22.4003}
{"timestamp":"2018-11-25 10:29:22","price":22.2798,"volume":2,"bid":22.269,"ask":22.2897}
{"timestamp":"2018-11-25 10:29:58","price":22.3925,"volume":6,"bid":22.3829,"ask":22.4017}
{"timestamp":"2018-11-25 10:32:50","price":22.3963,"volume":1,"bid":22.3863,"ask":22.4061}
{"timestamp":"2018-11-25 10:35:03","price":22.4273,"volume":1,"bid":22.4171,"ask":22.4364}
{"timestamp":"2018-11-25 10:35:53","price":22.401,"volume":1,"bid":22.401,"ask":22.411}
{"timestamp":"2018-11-25 10:36:41","price":22.4414,"volume":1,"bid":22.4317,"ask":22.4414}
{"timestamp":"2018-11-25 10:37:56","price":22.3504,"volume":2131,"bid":22.3399,"ask":22.3602}
{"timestamp":"2018-11-25 10:40:04","price":22.3657,"volume":59,"bid":22.3558,"ask":22.3757}
{"timestamp":"2018-11-25 10:46:05","price":22.3187,"volume":656,"bid":22.3077,"ask":22.3279}
{"timestamp":"2018-11-25 10:46:50","price":22.3483,"volume":3,"bid":22.3387,"ask":22.3483}
{"timestamp":"2018-11-25 10:47:20","price":22.3785,"volume":4,"bid":22.3674,"ask":22.3881}
{"timestamp":"2018-11-25 10:49:59","price":22.3684,"volume":1,"bid":22.3583,"ask":22.3684}
{"timestamp":"2018-11-25 10:50:02","price":22.3433,"volume":1,"bid":22.3339,"ask":22.3522}
{"timestamp":"2018-11-25 10:50:06","price":22.3289,"volume":10,"bid":22.319,"ask":22.3388}
{"timestamp":"2018-11-25 10:50:27","price":22.2993,"volume":1,"bid":22.2887,"ask":22.309}
{"timestamp":"2018-11-25 10:51:53","price":22.3171,"volume":10,"bid":22.3066,"ask":22.3268}
{"timestamp":"2018-11-25 10:52:02","price":22.3565,"volume":10,"bid":22.346,"ask":22.3565}
{"timestamp":"2018-11-25 10:52:02","price":22.3393,"volume":1,"bid":22.3393,"ask":22.3481}
{"timestamp":"2018-11-25 10:52:05","price":22.2871,"volume":16,"bid":22.2776,"ask":22.297}
{"timestamp":"2018-11-25 10:52:37","price":22.3095,"volume":26,"bid":22.2989,"ask":22.3197}
{"timestamp":"2018-11-25 10:52:50","price":22.3196,"volume":11,"bid":22.3089,"ask":22.3295}
{"timestamp":"2018-11-25 10:54:44","price":22.3123,"volume":16,"bid":22.3037,"ask":22.3123}
{"timestamp":"2018-11-25 10:56:45","price":22.3109,"volume":1,"bid":22.3109,"ask":22.3201}
{"timestamp":"2018-11-25 10:57:05","price":22.3285,"volume":1,"bid":22.3285,"ask":22.3379}
{"timestamp":"2018-11-25 10:59:14","price":22.3578,"volume":1,"bid":22.3481,"ask":22.3578}
{"timestamp":"2018-11-25 11:00:34","price":22.3511,"volume":17,"bid":22.3408,"ask":22.3616}
{"timestamp":"2018-11-25 11:01:52","price":22.4213,"volume":328,"bid":22.4114,"ask":22.431}
{"timestamp":"2018-11-25 11:02:06","price":22.3532,"volume":4,"bid":22.3438,"ask":22.363}
{"timestamp":"2018-11-25 11:03:11","price":22.3229,"volume":2,"bid":22.3131,"ask":22.3335}
{"timestamp":"2018-11-25 11:03:30","price":22.2446,"volume":1,"bid":22.2349,"ask":22.2446}
{"timestamp":"2018-11-25 11:03:50","price":22.2944,"volume":81,"bid":22.2842,"ask":22.3042}
{"timestamp":"2018-11-25 11:04:20","price":22.3087,"volume":8,"bid":22.2987,"ask":22.3192}
{"timestamp":"2018-11-25 11:05:48","price":22.3088,"volume":34,"bid":22.2988,"ask":22.3187}
{"timestamp":"2018-11-25 11:08:24","price":22.2613,"volume":2,"bid":22.2613,"ask":22.2712}
{"timestamp":"2018-11-25 11:08:51","price":22.2481,"volume":168,"bid":22.2381,"ask":22.2589}
{"timestamp":"2018-11-25 11:10:14","price":22.1426,"volume":1,"bid":22.1426,"ask":22.1521}
{"timestamp":"2018-11-25 11:11:23","price":22.2459,"volume":3,"bid":22.2359,"ask":22.2459}
{"timestamp":"2018-11-25 11:11:51","price":22.2574,"volume":1,"bid":22.2475,"ask":22.2574}
{"timestamp":"2018-11-25 11:12:11","price":22.2199,"volume":11,"bid":22.2103,"ask":22.2302}
{"timestamp":"2018-11-25 11:12:56","price":22.2101,"volume":1,"bid":22.1993,"ask":22.2202}
{"timestamp":"2018-11-25 11:13:27","price":22.2569,"volume":23,"bid":22.2471,"ask":22.2569}
{"timestamp":"2018-11-25 11:13:31","price":22.2873,"volume":1,"bid":22.2873,"ask":22.2967}
{"timestamp":"2018-11-25 11:13:46","price":22.3086,"volume":1,"bid":22.2978,"ask":22.3188}
{"timestamp":"2018-11-25 11:14:05","price":22.3089,"volume":69,"bid":22.2983,"ask":22.3184}
{"timestamp":"2018-11-25 11:14:45","price":22.291,"volume":10,"bid":22.2806,"ask":22.301}
{"timestamp":"2018-11-25 11:15:22","price":22.3036,"volume":4,"bid":22.3036,"ask":22.3138}
{"timestamp":"2018-11-25 11:15:40","price":22.2422,"volume":10,"bid":22.2324,"ask":22.2518}
{"timestamp":"2018-11-25 11:16:06","price":22.2391,"volume":1,"bid":22.2293,"ask":22.2491}
{"timestamp":"2018-11-25 11:21:07","price":22.3609,"volume":27,"bid":22.3502,"ask":22.3715}
{"timestamp":"2018-11-25 11:21:59","price":22.2721,"volume":1,"bid":22.2625,"ask":22.2827}
{"timestamp":"2018-11-25 11:23:08","price":22.2844,"volume":1,"bid":22.2844,"ask":22.2946}
{"timestamp":"2018-11-25 11:23:23","price":22.2248,"volume":5,"bid":22.2158,"ask":22.2351}
{"timestamp":"2018-11-25 11:23:34","price":22.2499,"volume":54,"bid":22.24,"ask":22.2598}
{"timestamp":"2018-11-25 11:26:38","price":22.2695,"volume":1,"bid":22.261,"ask":22.2695}
{"timestamp":"2018-11-25 11:27:33","price":22.2006,"volume":1,"bid":22.1907,"ask":22.21}
{"timestamp":"2018-11-25 11:27:34","price":22.2819,"volume":1,"bid":22.2819,"ask":22.2912}
{"timestamp":"2018-11-25 11:28:13","price":22.2815,"volume":25,"bid":22.2714,"ask":22.2912}
{"timestamp":"2018-11-25 11:28:55","price":22.3145,"volume":338,"bid":22.3052,"ask":22.3248}
{"timestamp":"2018-11-25 11:29:19","price":22.273,"volume":11,"bid":22.273,"ask":22.2837}
{"timestamp":"2018-11-25 11:30:39","price":22.2885,"volume":1,"bid":22.2779,"ask":22.2885}
{"timestamp":"2018-11-25 11:31:02","price":22.3066,"volume":63,"bid":22.3066,"ask":22.3177}
{"timestamp":"2018-11-25 11:32:06","price":22.258,"volume":59,"bid":22.2482,"ask":22.258}
{"timestamp":"2018-11-25 11:33:41","price":22.2467,"volume":328,"bid":22.2364,"ask":22.2559}
{"timestamp":"2018-11-25 11:33:48","price":22.2304,"volume":1,"bid":22.2198,"ask":22.2304}
{"timestamp":"2018-11-25 11:34:06","price":22.2644,"volume":1,"bid":22.2538,"ask":22.2751}
{"timestamp":"2018-11-25 11:35:20","price":22.3152,"volume":1,"bid":22.3152,"ask":22.3246}
{"timestamp":"2018-11-25 11:37:19","price":22.2722,"volume":28,"bid":22.2722,"ask":22.2824}
{"timestamp":"2018-11-25 11:37:21","price":22.3083,"volume":5,"bid":22.2981,"ask":22.3186}
{"timestamp":"2018-11-25 11:43:36","price":22.2523,"volume":133,"bid":22.2523,"ask":22.2626}
{"timestamp":"2018-11-25 11:44:22","price":22.3587,"volume":656,"bid":22.3482,"ask":22.3587}
{"timestamp":"2018-11-25 11:44:24","price":22.2126,"volume":17,"bid":22.2013,"ask":22.2228}
{"timestamp":"2018-11-25 11:46:04","price":22.2276,"volume":820,"bid":22.2169,"ask":22.2276}
{"timestamp":"2018-11-25 11:46:21","price":22.313,"volume":656,"bid":22.3032,"ask":22.3225}
{"timestamp":"2018-11-25 11:50:02","price":22.2561,"volume":2,"bid":22.2458,"ask":22.2561}
{"timestamp":"2018-11-25 11:50:38","price":22.3651,"volume":1,"bid":22.3558,"ask":22.3651}
{"timestamp":"2018-11-25 11:53:32","price":22.213,"volume":8,"bid":22.2033,"ask":22.213}
{"timestamp":"2018-11-25 11:54:10","price":22.2725,"volume":6,"bid":22.2725,"ask":22.2836}
{"timestamp":"2018-11-25 11:58:58","price":22.2874,"volume":1,"bid":22.2769,"ask":22.2971}
{"timestamp":"2018-11-25 11:59:05","price":22.2801,"volume":373,"bid":22.2703,"ask":22.29}
{"timestamp":"2018-11-25 12:00:23","price":22.2751,"volume":1,"bid":22.2647,"ask":22.2751}
{"timestamp":"2018-11-25 12:05:00","price":22.2586,"volume":1,"bid":22.2489,"ask":22.2681}
{"timestamp":"2018-11-25 12:05:54","price":22.1959,"volume":3,"bid":22.1856,"ask":22.205}
{"timestamp":"2018-11-25 12:07:32","price":22.2164,"volume":10,"bid":22.2164,"ask":22.226}
{"timestamp":"2018-11-25 12:08:10","price":22.221,"volume":22,"bid":22.2108,"ask":22.221}
{"timestamp":"2018-11-25 12:09:35","price":22.2093,"volume":1,"bid":22.1999,"ask":22.2195}
{"timestamp":"2018-11-25 12:11:03","price":22.1782,"volume":1,"bid":22.1678,"ask":22.1782}
{"timestamp":"2018-11-25 12:14:21","price":22.1751,"volume":1,"bid":22.1652,"ask":22.1848}
{"timestamp":"2018-11-25 12:14:48","price":22.2937,"volume":51,"bid":22.2842,"ask":22.2937}
{"timestamp":"2018-11-25 12:16:55","price":22.158,"volume":1312,"bid":22.1481,"ask":22.1685}
{"timestamp":"2018-11-25 12:18:33","price":22.2619,"volume":681,"bid":22.2619,"ask":22.2713}
{"timestamp":"2018-11-25 12:18:35","price":22.2579,"volume":33,"bid":22.2476,"ask":22.2579}
{"timestamp":"2018-11-25 12:18:51","price":22.2445,"volume":1,"bid":22.2339,"ask":22.2549}
{"timestamp":"2018-11-25 12:19:29","price":22.2404,"volume":12,"bid":22.23,"ask":22.2505}
{"timestamp":"2018-11-25 12:19:51","price":22.2465,"volume":1,"bid":22.2369,"ask":22.2465}
{"timestamp":"2018-11-25 12:20:12","price":22.1905,"volume":1,"bid":22.1905,"ask":22.1997}
{"timestamp":"2018-11-25 12:21:12","price":22.2388,"volume":10,"bid":22.2287,"ask":22.2388}
{"timestamp":"2018-11-25 12:21:40","price":22.1359,"volume":54,"bid":22.1264,"ask":22.1469}
{"timestamp":"2018-11-25 12:21:56","price":22.2052,"volume":54,"bid":22.2052,"ask":22.2148}
{"timestamp":"2018-11-25 12:22:02","price":22.1635,"volume":125,"bid":22.1535,"ask":22.1733}
{"timestamp":"2018-11-25 12:22:09","price":22.1534,"volume":609,"bid":22.1428,"ask":22.1632}
{"timestamp":"2018-11-25 12:22:10","price":22.1333,"volume":1,"bid":22.1229,"ask":22.1435}
{"timestamp":"2018-11-25 12:22:16","price":22.1314,"volume":2,"bid":22.121,"ask":22.1406}
{"timestamp":"2018-11-25 12:22:36","price":22.0613,"volume":26,"bid":22.0512,"ask":22.0613}
{"timestamp":"2018-11-25 12:22:36","price":22.139,"volume":1,"bid":22.1296,"ask":22.139}
{"timestamp":"2018-11-25 12:22:38","price":22.1194,"volume":2,"bid":22.1101,"ask":22.1297}
{"timestamp":"2018-11-25 12:22:59","price":22.1346,"volume":10,"bid":22.125,"ask":22.1448}
{"timestamp":"2018-11-25 12:23:05","price":22.1772,"volume":573,"bid":22.1671,"ask":22.1869}
{"timestamp":"2018-11-25 12:23:18","price":22.2259,"volume":306,"bid":22.2151,"ask":22.2368}
{"timestamp":"2018-11-25 12:23:28","price":22.1494,"volume":4,"bid":22.1396,"ask":22.1597}
{"timestamp":"2018-11-25 12:24:16","price":22.1887,"volume":2,"bid":22.1781,"ask":22.1984}
{"timestamp":"2018-11-25 12:24:20","price":22.2051,"volume":291,"bid":22.1951,"ask":22.2162}
{"timestamp":"2018-11-25 12:24:25","price":22.1124,"volume":2,"bid":22.1124,"ask":22.1222}
{"timestamp":"2018-11-25 12:24:36","price":22.1564,"volume":34,"bid":22.1463,"ask":22.1564}
{"timestamp":"2018-11-25 12:24:49","price":22.1657,"volume":3,"bid":22.156,"ask":22.175}
{"timestamp":"2018-11-25 12:24:55","price":22.1304,"volume":23,"bid":22.1198,"ask":22.1399}
{"timestamp":"2018-11-25 12:25:07","price":22.1438,"volume":109,"bid":22.1324,"ask":22.154}
{"timestamp":"2018-11-25 12:25:09","price":22.0809,"volume":3,"bid":22.071,"ask":22.0902}
{"timestamp":"2018-11-25 12:25:11","price":22.0607,"volume":53,"bid":22.0509,"ask":22.0705}
{"timestamp":"2018-11-25 12:25:18","price":22.0867,"volume":4,"bid":22.0775,"ask":22.0968}
{"timestamp":"2018-11-25 12:25:27","price":22.1904,"volume":328,"bid":22.1796,"ask":22.1999}
{"timestamp":"2018-11-25 12:25:40","price":22.1922,"volume":33,"bid":22.1822,"ask":22.1922}
{"timestamp":"2018-11-25 12:25:54","price":22.1549,"volume":328,"bid":22.1549,"ask":22.1642}
{"timestamp":"2018-11-25 12:26:02","price":22.1749,"volume":23,"bid":22.1749,"ask":22.1843}
{"timestamp":"2018-11-25 12:26:53","price":22.1641,"volume":2,"bid":22.1549,"ask":22.1737}
{"timestamp":"2018-11-25 12:27:09","price":22.1541,"volume":72,"bid":22.1437,"ask":22.1634}
{"timestamp":"2018-11-25 12:27:21","price":22.0527,"volume":2,"bid":22.0426,"ask":22.0527}
{"timestamp":"2018-11-25 12:30:04","price":22.2177,"volume":37,"bid":22.2068,"ask":22.2284}
{"timestamp":"2018-11-25 12:30:31","price":22.241,"volume":11,"bid":22.2313,"ask":22.2504}
{"timestamp":"2018-11-25 12:32:08","price":22.2245,"volume":13,"bid":22.2245,"ask":22.2339}
{"timestamp":"2018-11-25 12:32:08","price":22.2085,"volume":30,"bid":22.1982,"ask":22.2085}
{"timestamp":"2018-11-25 12:32:27","price":22.2116,"volume":54,"bid":22.2022,"ask":22.2116}
{"timestamp":"2018-11-25 12:35:38","price":22.2631,"volume":5,"bid":22.2532,"ask":22.2731}
{"timestamp":"2018-11-25 12:40:57","price":22.1675,"volume":318,"bid":22.1571,"ask":22.1777}
{"timestamp":"2018-11-25 12:41:04","price":22.1664,"volume":1,"bid":22.1569,"ask":22.177}
{"timestamp":"2018-11-25 12:43:07","price":22.2246,"volume":1,"bid":22.2136,"ask":22.2348}
{"timestamp":"2018-11-25 12:43:23","price":22.2166,"volume":6,"bid":22.2068,"ask":22.2166}
{"timestamp":"2018-11-25 12:43:23","price":22.2208,"volume":2,"bid":22.2208,"ask":22.2313}
{"timestamp":"2018-11-25 12:44:46","price":22.2254,"volume":1,"bid":22.2153,"ask":22.235}
{"timestamp":"2018-11-25 12:46:54","price":22.1657,"volume":8,"bid":22.1556,"ask":22.1752}
{"timestamp":"2018-11-25 12:47:16","price":22.1774,"volume":1,"bid":22.1665,"ask":22.1774}
{"timestamp":"2018-11-25 12:48:15","price":22.1853,"volume":1,"bid":22.1853,"ask":22.195}
{"timestamp":"2018-11-25 12:48:23","price":22.2141,"volume":50,"bid":22.2038,"ask":22.2141}
{"timestamp":"2018-11-25 12:48:23","price":22.1714,"volume":17,"bid":22.1714,"ask":22.181}
{"timestamp":"2018-11-25 12:48:24","price":22.1413,"volume":328,"bid":22.1308,"ask":22.1413}
{"timestamp":"2018-11-25 12:48:24","price":22.0494,"volume":656,"bid":22.039,"ask":22.0589}
{"timestamp":"2018-11-25 12:48:45","price":22.1549,"volume":1,"bid":22.1442,"ask":22.1651}
{"timestamp":"2018-11-25 12:49:12","price":22.1475,"volume":656,"bid":22.1475,"ask":22.1575}
{"timestamp":"2018-11-25 12:50:17","price":22.1349,"volume":7,"bid":22.1349,"ask":22.1449}
{"timestamp":"2018-11-25 12:51:02","price":22.1141,"volume":13,"bid":22.1034,"ask":22.1141}
{"timestamp":"2018-11-25 12:51:42","price":22.0569,"volume":365,"bid":22.0472,"ask":22.067}
{"timestamp":"2018-11-25 12:51:42","price":22.1006,"volume":1968,"bid":22.0907,"ask":22.1103}
{"timestamp":"2018-11-25 12:51:46","price":22.0736,"volume":984,"bid":22.0632,"ask":22.0831}
{"timestamp":"2018-11-25 12:51:49","price":22.0608,"volume":4,"bid":22.0513,"ask":22.0712}
{"timestamp":"2018-11-25 12:51:49","price":22.0241,"volume":14,"bid":22.0241,"ask":22.0341}
{"timestamp":"2018-11-25 12:51:49","price":22.0538,"volume":279,"bid":22.0432,"ask":22.0538}
{"timestamp":"2018-11-25 12:51:50","price":22.017,"volume":17,"bid":22.0075,"ask":22.0268}
{"timestamp":"2018-11-25 12:51:50","price":22.0531,"volume":1656,"bid":22.0434,"ask":22.063}
{"timestamp":"2018-11-25 12:52:04","price":22.1895,"volume":115,"bid":22.1895,"ask":22.1997}
{"timestamp":"2018-11-25 12:52:12","price":22.0362,"volume":3,"bid":22.0258,"ask":22.0464}
{"timestamp":"2018-11-25 12:52:13","price":22.1299,"volume":92,"bid":22.1189,"ask":22.1394}
{"timestamp":"2018-11-25 12:52:15","price":22.0916,"volume":361,"bid":22.081,"ask":22.0916}
{"timestamp":"2018-11-25 12:52:16","price":22.0692,"volume":20,"bid":22.0591,"ask":22.0785}
{"timestamp":"2018-11-25 12:52:17","price":22.1576,"volume":15,"bid":22.1475,"ask":22.1667}
{"timestamp":"2018-11-25 12:52:18","price":22.047,"volume":1743,"bid":22.0374,"ask":22.0568}
{"timestamp":"2018-11-25 12:52:19","price":22.0807,"volume":41,"bid":22.0713,"ask":22.0807}
{"timestamp":"2018-11-25 12:52:30","price":22.1017,"volume":2,"bid":22.0915,"ask":22.1017}
{"timestamp":"2018-11-25 12:54:38","price":22.1396,"volume":1,"bid":22.1297,"ask":22.1498}
{"timestamp":"2018-11-25 12:55:34","price":22.1434,"volume":2107,"bid":22.1335,"ask":22.1541}
{"timestamp":"2018-11-25 12:55:56","price":22.1564,"volume":9,"bid":22.1462,"ask":22.1564}
{"timestamp":"2018-11-25 12:56:33","price":22.1571,"volume":1,"bid":22.1475,"ask":22.1571}
{"timestamp":"2018-11-25 12:57:28","price":22.109,"volume":192,"bid":22.0988,"ask":22.1195}
{"timestamp":"2018-11-25 13:00:35","price":22.0786,"volume":7,"bid":22.0686,"ask":22.0881}
{"timestamp":"2018-11-25 13:00:41","price":22.147,"volume":3,"bid":22.1378,"ask":22.147}
{"timestamp":"2018-11-25 13:01:13","price":22.1022,"volume":92,"bid":22.0927,"ask":22.1114}
{"timestamp":"2018-11-25 13:02:17","price":22.0631,"volume":325,"bid":22.0526,"ask":22.0631}
{"timestamp":"2018-11-25 13:03:07","price":22.1408,"volume":1,"bid":22.1303,"ask":22.1505}
{"timestamp":"2018-11-25 13:04:10","price":22.081,"volume":33,"bid":22.081,"ask":22.0911}
{"timestamp":"2018-11-25 13:04:51","price":22.131,"volume":473,"bid":22.12,"ask":22.131}
{"timestamp":"2018-11-25 13:05:12","price":22.0867,"volume":429,"bid":22.0771,"ask":22.0965}
{"timestamp":"2018-11-25 13:05:47","price":22.1337,"volume":69,"bid":22.1231,"ask":22.1337}
{"timestamp":"2018-11-25 13:06:04","price":22.0973,"volume":66,"bid":22.0973,"ask":22.1069}
{"timestamp":"2018-11-25 13:06:44","price":22.0402,"volume":8,"bid":22.0402,"ask":22.0508}
{"timestamp":"2018-11-25 13:06:49","price":22.1408,"volume":20,"bid":22.1317,"ask":22.1505}
{"timestamp":"2018-11-25 13:07:10","price":22.0491,"volume":1,"bid":22.0385,"ask":22.0491}
{"timestamp":"2018-11-25 13:07:17","price":22.0375,"volume":1324,"bid":22.0275,"ask":22.0474}
{"timestamp":"2018-11-25 13:07:29","price":22.0412,"volume":16,"bid":22.0311,"ask":22.0412}
{"timestamp":"2018-11-25 13:07:32","price":22.0934,"volume":328,"bid":22.0837,"ask":22.1033}
{"timestamp":"2018-11-25 13:07:44","price":22.0424,"volume":5,"bid":22.0321,"ask":22.0424}
{"timestamp":"2018-11-25 13:07:54","price":22.0689,"volume":7,"bid":22.0582,"ask":22.08}
{"timestamp":"2018-11-25 13:07:58","price":21.9214,"volume":10,"bid":21.9115,"ask":21.9307}
{"timestamp":"2018-11-25 13:08:01","price":22.049,"volume":6,"bid":22.049,"ask":22.0583}
{"timestamp":"2018-11-25 13:08:14","price":22.039,"volume":10,"bid":22.0295,"ask":22.0491}
{"timestamp":"2018-11-25 13:08:14","price":21.9803,"volume":14,"bid":21.9704,"ask":21.9803}
{"timestamp":"2018-11-25 13:08:17","price":21.9934,"volume":28,"bid":21.9934,"ask":22.0025}
{"timestamp":"2018-11-25 13:08:17","price":22.0429,"volume":37,"bid":22.0429,"ask":22.0533}
{"timestamp":"2018-11-25 13:08:47","price":21.9925,"volume":325,"bid":21.982,"ask":22.0035}
{"timestamp":"2018-11-25 13:09:05","price":22.071,"volume":322,"bid":22.0604,"ask":22.0814}
{"timestamp":"2018-11-25 13:09:11","price":22.0892,"volume":328,"bid":22.0793,"ask":22.0988}
{"timestamp":"2018-11-25 13:09:27","price":22.0338,"volume":1,"bid":22.0338,"ask":22.0426}
{"timestamp":"2018-11-25 13:09:38","price":22.0516,"volume":310,"bid":22.0425,"ask":22.0516}
{"timestamp":"2018-11-25 13:09:47","price":22.0685,"volume":17,"bid":22.0584,"ask":22.0685}
{"timestamp":"2018-11-25 13:10:08","price":22.0406,"volume":17,"bid":22.0313,"ask":22.0511}
{"timestamp":"2018-11-25 13:11:27","price":22.0098,"volume":1,"bid":22.0098,"ask":22.0193}
{"timestamp":"2018-11-25 13:11:40","price":22.0748,"volume":17,"bid":22.0748,"ask":22.0849}
{"timestamp":"2018-11-25 13:13:13","price":22.0784,"volume":43,"bid":22.0683,"ask":22.0784}
{"timestamp":"2018-11-25 13:15:17","price":22.0109,"volume":10,"bid":22.001,"ask":22.0213}
{"timestamp":"2018-11-25 13:15:21","price":21.9928,"volume":10,"bid":21.9928,"ask":22.0031}
{"timestamp":"2018-11-25 13:15:30","price":22.0264,"volume":10,"bid":22.0169,"ask":22.0367}
{"timestamp":"2018-11-25 13:16:06","price":21.9883,"volume":89,"bid":21.9775,"ask":21.9883}
{"timestamp":"2018-11-25 13:16:20","price":22.0615,"volume":66,"bid":22.0519,"ask":22.0615}
{"timestamp":"2018-11-25 13:17:42","price":22.0116,"volume":2,"bid":22.001,"ask":22.0116}
{"timestamp":"2018-11-25 13:18:05","price":22.0174,"volume":1,"bid":22.0076,"ask":22.0174}
{"timestamp":"2018-11-25 13:18:30","price":22.0855,"volume":1,"bid":22.0755,"ask":22.0855}
{"timestamp":"2018-11-25 13:19:52","price":22.038,"volume":328,"bid":22.0276,"ask":22.0479}
{"timestamp":"2018-11-25 13:20:16","price":22.0321,"volume":46,"bid":22.0321,"ask":22.0419}
{"timestamp":"2018-11-25 13:20:20","price":22.0847,"volume":303,"bid":22.074,"ask":22.0847}
{"timestamp":"2018-11-25 13:21:42","price":22.0861,"volume":1,"bid":22.075,"ask":22.0964}
{"timestamp":"2018-11-25 13:21:53","price":22.1396,"volume":21,"bid":22.1294,"ask":22.1493}
{"timestamp":"2018-11-25 13:22:57","price":22.1017,"volume":135,"bid":22.0913,"ask":22.1114}
{"timestamp":"2018-11-25 13:23:08","price":22.1612,"volume":294,"bid":22.151,"ask":22.1716}
{"timestamp":"2018-11-25 13:23:59","price":22.1313,"volume":3546,"bid":22.1212,"ask":22.1416}
{"timestamp":"2018-11-25 13:24:00","price":22.1276,"volume":7,"bid":22.1174,"ask":22.1276}
{"timestamp":"2018-11-25 13:24:27","price":22.1016,"volume":365,"bid":22.1016,"ask":22.1119}
{"timestamp":"2018-11-25 13:24:28","price":22.068,"volume":365,"bid":22.0573,"ask":22.0777}
{"timestamp":"2018-11-25 13:24:35","price":22.1124,"volume":1,"bid":22.1025,"ask":22.1124}
{"timestamp":"2018-11-25 13:25:53","price":22.1042,"volume":654,"bid":22.0941,"ask":22.1155}
{"timestamp":"2018-11-25 13:25:55","price":22.0269,"volume":61,"bid":22.0169,"ask":22.0366}
{"timestamp":"2018-11-25 13:25:56","price":22.0644,"volume":9,"bid":22.0541,"ask":22.0749}
{"timestamp":"2018-11-25 13:26:06","price":22.1239,"volume":5,"bid":22.1138,"ask":22.133}
{"timestamp":"2018-11-25 13:26:51","price":22.1085,"volume":89,"bid":22.0991,"ask":22.1085}
{"timestamp":"2018-11-25 13:28:15","price":22.112,"volume":48,"bid":22.1029,"ask":22.112}
{"timestamp":"2018-11-25 13:28:29","price":22.1078,"volume":325,"bid":22.1078,"ask":22.1174}
{"timestamp":"2018-11-25 13:31:09","price":22.0829,"volume":325,"bid":22.0727,"ask":22.0929}
{"timestamp":"2018-11-25 13:33:18","price":22.1445,"volume":325,"bid":22.1445,"ask":22.1537}
{"timestamp":"2018-11-25 13:34:11","price":22.1681,"volume":164,"bid":22.158,"ask":22.1681}
{"timestamp":"2018-11-25 13:35:23","price":22.1456,"volume":1,"bid":22.1357,"ask":22.1554}
{"timestamp":"2018-11-25 13:36:55","price":22.1087,"volume":109,"bid":22.1087,"ask":22.1189}
{"timestamp":"2018-11-25 13:37:17","price":22.1754,"volume":33,"bid":22.1659,"ask":22.1754}
{"timestamp":"2018-11-25 13:38:57","price":22.1106,"volume":33,"bid":22.0998,"ask":22.1106}
{"timestamp":"2018-11-25 13:39:25","price":22.1061,"volume":33,"bid":22.096,"ask":22.116}
{"timestamp":"2018-11-25 13:40:14","price":22.2451,"volume":25,"bid":22.2345,"ask":22.2548}
{"timestamp":"2018-11-25 13:40:16","price":22.1684,"volume":33,"bid":22.1588,"ask":22.1684}
{"timestamp":"2018-11-25 13:41:25","price":22.1634,"volume":17,"bid":22.1537,"ask":22.1726}
{"timestamp":"2018-11-25 13:42:01","price":22.1272,"volume":269,"bid":22.1171,"ask":22.1272}
{"timestamp":"2018-11-25 13:42:11","price":22.2279,"volume":33,"bid":22.2279,"ask":22.238}
{"timestamp":"2018-11-25 13:42:45","price":22.2169,"volume":3,"bid":22.2066,"ask":22.2169}
{"timestamp":"2018-11-25 13:42:55","price":22.1734,"volume":9,"bid":22.1633,"ask":22.1836}
{"timestamp":"2018-11-25 13:44:01","price":22.1544,"volume":33,"bid":22.1438,"ask":22.1649}
{"timestamp":"2018-11-25 13:44:33","price":22.1201,"volume":33,"bid":22.1201,"ask":22.1298}
{"timestamp":"2018-11-25 13:45:16","price":22.2385,"volume":55,"bid":22.2385,"ask":22.2489}
{"timestamp":"2018-11-25 13:46:01","price":22.2096,"volume":68,"bid":22.1992,"ask":22.2096}
{"timestamp":"2018-11-25 13:46:17","price":22.1271,"volume":693,"bid":22.1171,"ask":22.1367}
{"timestamp":"2018-11-25 13:47:11","price":22.2447,"volume":4,"bid":22.2347,"ask":22.2538}
{"timestamp":"2018-11-25 13:48:42","price":22.237,"volume":236,"bid":22.2262,"ask":22.2468}
{"timestamp":"2018-11-25 13:49:13","price":22.2799,"volume":1,"bid":22.2704,"ask":22.2906}
{"timestamp":"2018-11-25 13:49:21","price":22.172,"volume":24,"bid":22.1617,"ask":22.1824}
{"timestamp":"2018-11-25 13:51:17","price":22.1979,"volume":13,"bid":22.1889,"ask":22.2073}
{"timestamp":"2018-11-25 13:51:42","price":22.1876,"volume":1,"bid":22.1775,"ask":22.1876}
{"timestamp":"2018-11-25 13:52:21","price":22.236,"volume":15,"bid":22.2254,"ask":22.236}
{"timestamp":"2018-11-25 13:56:11","price":22.2073,"volume":76,"bid":22.1973,"ask":22.2164}
{"timestamp":"2018-11-25 13:56:21","price":22.1822,"volume":12,"bid":22.1727,"ask":22.1822}
{"timestamp":"2018-11-25 13:58:43","price":22.2271,"volume":44,"bid":22.2174,"ask":22.2271}
{"timestamp":"2018-11-25 13:59:06","price":22.1869,"volume":7,"bid":22.1869,"ask":22.1969}
{"timestamp":"2018-11-25 14:00:55","price":22.1657,"volume":646,"bid":22.1657,"ask":22.1751}
{"timestamp":"2018-11-25 14:01:19","price":22.1453,"volume":4,"bid":22.135,"ask":22.155}
{"timestamp":"2018-11-25 14:02:32","price":22.1758,"volume":1,"bid":22.1651,"ask":22.1859}
{"timestamp":"2018-11-25 14:08:31","price":22.1379,"volume":5,"bid":22.127,"ask":22.1379}
{"timestamp":"2018-11-25 14:09:16","price":22.1295,"volume":109,"bid":22.12,"ask":22.1394}
{"timestamp":"2018-11-25 14:10:32","price":22.2296,"volume":10,"bid":22.2296,"ask":22.2397}
{"timestamp":"2018-11-25 14:10:36","price":22.1373,"volume":1,"bid":22.1257,"ask":22.1469}
{"timestamp":"2018-11-25 14:11:23","price":22.1839,"volume":23,"bid":22.1736,"ask":22.1937}
{"timestamp":"2018-11-25 14:12:12","price":22.1898,"volume":38,"bid":22.1898,"ask":22.2001}
{"timestamp":"2018-11-25 14:14:12","price":22.2249,"volume":26,"bid":22.215,"ask":22.2351}
{"timestamp":"2018-11-25 14:15:15","price":22.2185,"volume":3,"bid":22.2088,"ask":22.228}
{"timestamp":"2018-11-25 14:20:33","price":22.2286,"volume":19,"bid":22.2286,"ask":22.2391}
{"timestamp":"2018-11-25 14:22:55","price":22.1549,"volume":46,"bid":22.1549,"ask":22.1652}
{"timestamp":"2018-11-25 14:24:42","price":22.2728,"volume":7,"bid":22.2622,"ask":22.2833}
{"timestamp":"2018-11-25 14:25:26","price":22.2975,"volume":20,"bid":22.2872,"ask":22.3076}
{"timestamp":"2018-11-25 14:26:44","price":22.1496,"volume":127,"bid":22.1496,"ask":22.1595}
{"timestamp":"2018-11-25 14:27:36","price":22.1959,"volume":35,"bid":22.1858,"ask":22.1959}
{"timestamp":"2018-11-25 14:28:49","price":22.1944,"volume":8,"bid":22.1944,"ask":22.2058}
{"timestamp":"2018-11-25 14:28:50","price":22.2159,"volume":4,"bid":22.2051,"ask":22.2254}
{"timestamp":"2018-11-25 14:28:53","price":22.2289,"volume":3,"bid":22.2289,"ask":22.2396}
{"timestamp":"2018-11-25 14:28:55","price":22.2033,"volume":31,"bid":22.1939,"ask":22.2033}
{"timestamp":"2018-11-25 14:30:02","price":22.1611,"volume":1,"bid":22.1611,"ask":22.1718}
{"timestamp":"2018-11-25 14:30:53","price":22.2706,"volume":1,"bid":22.2597,"ask":22.2806}
{"timestamp":"2018-11-25 14:31:09","price":22.1774,"volume":6,"bid":22.1671,"ask":22.1774}
{"timestamp":"2018-11-25 14:32:21","price":22.2615,"volume":1,"bid":22.251,"ask":22.272}
{"timestamp":"2018-11-25 14:32:28","price":22.2214,"volume":1,"bid":22.2214,"ask":22.2308}
{"timestamp":"2018-11-25 14:34:20","price":22.1276,"volume":1,"bid":22.1276,"ask":22.1375}
{"timestamp":"2018-11-25 14:37:32","price":22.1433,"volume":1,"bid":22.1328,"ask":22.1535}
{"timestamp":"2018-11-25 14:37:59","price":22.2002,"volume":7,"bid":22.1902,"ask":22.2002}
{"timestamp":"2018-11-25 14:38:15","price":22.2198,"volume":9,"bid":22.2104,"ask":22.2302}
{"timestamp":"2018-11-25 14:38:35","price":22.1425,"volume":3,"bid":22.1329,"ask":22.1425}
{"timestamp":"2018-11-25 14:38:39","price":22.1831,"volume":38,"bid":22.1831,"ask":22.1929}
{"timestamp":"2018-11-25 14:38:39","price":22.2166,"volume":33,"bid":22.2061,"ask":22.2166}
{"timestamp":"2018-11-25 14:39:56","price":22.1403,"volume":953,"bid":22.1302,"ask":22.1502}
{"timestamp":"2018-11-25 14:40:27","price":22.1259,"volume":328,"bid":22.1157,"ask":22.1359}
{"timestamp":"2018-11-25 14:40:31","price":22.1646,"volume":406,"bid":22.1544,"ask":22.1747}
{"timestamp":"2018-11-25 14:40:34","price":22.2065,"volume":734,"bid":22.1961,"ask":22.2159}
{"timestamp":"2018-11-25 14:40:44","price":22.1182,"volume":7,"bid":22.108,"ask":22.1279}
{"timestamp":"2018-11-25 14:41:31","price":22.169,"volume":1,"bid":22.1587,"ask":22.1789}
{"timestamp":"2018-11-25 14:42:05","price":22.1903,"volume":147,"bid":22.1903,"ask":22.2006}
{"timestamp":"2018-11-25 14:42:15","price":22.2036,"volume":10,"bid":22.1926,"ask":22.2036}
{"timestamp":"2018-11-25 14:43:01","price":22.1571,"volume":1,"bid":22.1466,"ask":22.1571}
{"timestamp":"2018-11-25 14:44:26","price":22.1677,"volume":24,"bid":22.1575,"ask":22.1772}
{"timestamp":"2018-11-25 14:44:43","price":22.1181,"volume":17,"bid":22.1094,"ask":22.1288}
{"timestamp":"2018-11-25 14:44:43","price":22.1351,"volume":1318,"bid":22.1351,"ask":22.1448}
{"timestamp":"2018-11-25 14:44:43","price":22.081,"volume":20,"bid":22.081,"ask":22.0911}
{"timestamp":"2018-11-25 14:45:34","price":22.1154,"volume":577,"bid":22.105,"ask":22.1254}
{"timestamp":"2018-11-25 14:45:45","price":22.1689,"volume":8,"bid":22.1689,"ask":22.1794}
{"timestamp":"2018-11-25 14:46:38","price":22.129,"volume":328,"bid":22.1188,"ask":22.1387}
{"timestamp":"2018-11-25 14:47:16","price":22.1646,"volume":4,"bid":22.1546,"ask":22.1646}
{"timestamp":"2018-11-25 14:51:12","price":22.1449,"volume":22,"bid":22.1345,"ask":22.1449}
{"timestamp":"2018-11-25 14:53:17","price":22.0862,"volume":191,"bid":22.0862,"ask":22.0959}
{"timestamp":"2018-11-25 14:55:12","price":22.1177,"volume":1,"bid":22.1073,"ask":22.1279}
{"timestamp":"2018-11-25 14:56:24","price":22.1355,"volume":3,"bid":22.1259,"ask":22.1454}
{"timestamp":"2018-11-25 14:56:38","price":22.1557,"volume":23,"bid":22.1451,"ask":22.1657}
{"timestamp":"2018-11-25 14:57:57","price":22.0895,"volume":1,"bid":22.079,"ask":22.0895}
{"timestamp":"2018-11-25 14:58:03","price":22.1312,"volume":621,"bid":22.1209,"ask":22.1413}
{"timestamp":"2018-11-25 14:58:06","price":22.1824,"volume":4,"bid":22.1727,"ask":22.1926}
{"timestamp":"2018-11-25 14:59:27","price":22.2021,"volume":7,"bid":22.193,"ask":22.2021}
{"timestamp":"2018-11-25 14:59:55","price":22.1835,"volume":41,"bid":22.173,"ask":22.1835}
{"timestamp":"2018-11-25 15:01:41","price":22.1025,"volume":1,"bid":22.0929,"ask":22.1139}
{"timestamp":"2018-11-25 15:01:59","price":22.1625,"volume":328,"bid":22.1625,"ask":22.1724}
{"timestamp":"2018-11-25 15:02:23","price":22.1823,"volume":7,"bid":22.1727,"ask":22.1823}
{"timestamp":"2018-11-25 15:02:54","price":22.1511,"volume":1,"bid":22.1416,"ask":22.1511}
{"timestamp":"2018-11-25 15:03:26","price":22.1148,"volume":102,"bid":22.1054,"ask":22.1241}
{"timestamp":"2018-11-25 15:03:30","price":22.1481,"volume":10,"bid":22.1383,"ask":22.1592}
{"timestamp":"2018-11-25 15:05:18","price":22.1464,"volume":1,"bid":22.1363,"ask":22.1561}
{"timestamp":"2018-11-25 15:05:33","price":22.1058,"volume":1,"bid":22.0961,"ask":22.1164}
{"timestamp":"2018-11-25 15:06:18","price":22.0754,"volume":46,"bid":22.066,"ask":22.0754}
{"timestamp":"2018-11-25 15:06:38","price":22.1014,"volume":3,"bid":22.1014,"ask":22.1117}
{"timestamp":"2018-11-25 15:07:53","price":22.1411,"volume":87,"bid":22.1304,"ask":22.1505}
{"timestamp":"2018-11-25 15:08:47","price":22.1126,"volume":321,"bid":22.1126,"ask":22.1226}
{"timestamp":"2018-11-25 15:08:59","price":22.139,"volume":3,"bid":22.139,"ask":22.1491}
{"timestamp":"2018-11-25 15:09:17","price":22.1268,"volume":293,"bid":22.1168,"ask":22.1366}
{"timestamp":"2018-11-25 15:10:31","price":22.0857,"volume":1,"bid":22.0857,"ask":22.095}
{"timestamp":"2018-11-25 15:11:37","price":22.1228,"volume":1,"bid":22.1132,"ask":22.1228}
{"timestamp":"2018-11-25 15:12:01","price":22.0582,"volume":4,"bid":22.0475,"ask":22.0582}
{"timestamp":"2018-11-25 15:12:02","price":22.1213,"volume":3,"bid":22.1108,"ask":22.1213}
{"timestamp":"2018-11-25 15:12:03","price":22.1152,"volume":656,"bid":22.1049,"ask":22.1251}
{"timestamp":"2018-11-25 15:12:24","price":22.0609,"volume":1370,"bid":22.0503,"ask":22.0706}
{"timestamp":"2018-11-25 15:12:27","price":22.0401,"volume":1,"bid":22.0304,"ask":22.0494}
{"timestamp":"2018-11-25 15:12:28","price":22.0731,"volume":581,"bid":22.0626,"ask":22.0731}
{"timestamp":"2018-11-25 15:12:40","price":22.0509,"volume":1,"bid":22.0412,"ask":22.0607}
{"timestamp":"2018-11-25 15:13:19","price":22.0245,"volume":3,"bid":22.014,"ask":22.0346}
{"timestamp":"2018-11-25 15:13:19","price":22.0713,"volume":656,"bid":22.061,"ask":22.0713}
{"timestamp":"2018-11-25 15:13:37","price":22.035,"volume":1,"bid":22.0246,"ask":22.0447}
{"timestamp":"2018-11-25 15:13:41","price":22.0617,"volume":4,"bid":22.0516,"ask":22.0617}
{"timestamp":"2018-11-25 15:13:48","price":22.0546,"volume":156,"bid":22.0448,"ask":22.0647}
{"timestamp":"2018-11-25 15:14:11","price":22.0276,"volume":17,"bid":22.0175,"ask":22.0276}
{"timestamp":"2018-11-25 15:14:16","price":22.0849,"volume":4,"bid":22.0747,"ask":22.0941}
{"timestamp":"2018-11-25 15:14:29","price":22.0712,"volume":4,"bid":22.061,"ask":22.0811}
{"timestamp":"2018-11-25 15:14:42","price":22.1078,"volume":1,"bid":22.0976,"ask":22.1182}
{"timestamp":"2018-11-25 15:14:50","price":22.0936,"volume":10,"bid":22.0936,"ask":22.104}
{"timestamp":"2018-11-25 15:17:39","price":22.1622,"volume":153,"bid":22.1522,"ask":22.1732}
{"timestamp":"2018-11-25 15:18:32","price":22.163,"volume":4,"bid":22.1531,"ask":22.1727}
{"timestamp":"2018-11-25 15:18:32","price":22.103,"volume":79,"bid":22.0931,"ask":22.103}
{"timestamp":"2018-11-25 15:18:40","price":22.0532,"volume":23,"bid":22.0424,"ask":22.0629}
{"timestamp":"2018-11-25 15:19:20","price":22.1703,"volume":2,"bid":22.1608,"ask":22.1703}
{"timestamp":"2018-11-25 15:20:52","price":22.1372,"volume":1,"bid":22.127,"ask":22.1466}
{"timestamp":"2018-11-25 15:21:05","price":22.0948,"volume":1,"bid":22.0854,"ask":22.1041}
{"timestamp":"2018-11-25 15:22:45","price":22.1447,"volume":2,"bid":22.1447,"ask":22.1544}
{"timestamp":"2018-11-25 15:22:55","price":22.0987,"volume":656,"bid":22.0882,"ask":22.0987}
{"timestamp":"2018-11-25 15:25:57","price":22.1835,"volume":1,"bid":22.173,"ask":22.1835}
{"timestamp":"2018-11-25 15:26:02","price":22.203,"volume":8,"bid":22.193,"ask":22.203}
{"timestamp":"2018-11-25 15:26:03","price":22.2285,"volume":8,"bid":22.2182,"ask":22.2382}
{"timestamp":"2018-11-25 15:26:14","price":22.0858,"volume":16,"bid":22.0758,"ask":22.0858}
{"timestamp":"2018-11-25 15:27:24","price":22.2305,"volume":11,"bid":22.22,"ask":22.2305}
{"timestamp":"2018-11-25 15:27:53","price":22.246,"volume":1,"bid":22.2367,"ask":22.246}
{"timestamp":"2018-11-25 15:28:08","price":22.1529,"volume":2,"bid":22.1425,"ask":22.163}
{"timestamp":"2018-11-25 15:28:25","price":22.1855,"volume":1,"bid":22.1754,"ask":22.1855}
{"timestamp":"2018-11-25 15:29:00","price":22.1761,"volume":1,"bid":22.1659,"ask":22.1861}
{"timestamp":"2018-11-25 15:36:16","price":22.1141,"volume":9,"bid":22.1039,"ask":22.1141}
{"timestamp":"2018-11-25 15:39:45","price":22.174,"volume":2,"bid":22.164,"ask":22.1841}
{"timestamp":"2018-11-25 15:40:00","price":22.1133,"volume":328,"bid":22.1029,"ask":22.1231}
{"timestamp":"2018-11-25 15:40:50","price":22.1655,"volume":86,"bid":22.1555,"ask":22.1751}
{"timestamp":"2018-11-25 15:42:04","price":22.132,"volume":1,"bid":22.132,"ask":22.1421}
{"timestamp":"2018-11-25 15:44:36","price":22.1374,"volume":4,"bid":22.1285,"ask":22.148}
{"timestamp":"2018-11-25 15:45:24","price":22.1542,"volume":30,"bid":22.1542,"ask":22.1639}
{"timestamp":"2018-11-25 15:45:46","price":22.1172,"volume":481,"bid":22.1065,"ask":22.1271}
{"timestamp":"2018-11-25 15:46:46","price":22.218,"volume":2,"bid":22.2082,"ask":22.218}
{"timestamp":"2018-11-25 15:47:15","price":22.2136,"volume":3,"bid":22.204,"ask":22.2136}
{"timestamp":"2018-11-25 15:49:05","price":22.1827,"volume":3,"bid":22.1827,"ask":22.1925}
{"timestamp":"2018-11-25 15:49:12","price":22.1516,"volume":2,"bid":22.1401,"ask":22.1617}
{"timestamp":"2018-11-25 15:49:25","price":22.2085,"volume":1,"bid":22.1985,"ask":22.2085}
{"timestamp":"2018-11-25 15:50:15","price":22.1913,"volume":12,"bid":22.1809,"ask":22.1913}
{"timestamp":"2018-11-25 15:51:23","price":22.2336,"volume":18,"bid":22.2231,"ask":22.2336}
{"timestamp":"2018-11-25 15:52:20","price":22.1845,"volume":534,"bid":22.1749,"ask":22.1949}
{"timestamp":"2018-11-25 15:52:28","price":22.1842,"volume":328,"bid":22.1737,"ask":22.1949}
{"timestamp":"2018-11-25 15:52:54","price":22.1666,"volume":6,"bid":22.1567,"ask":22.1666}
{"timestamp":"2018-11-25 15:53:28","price":22.2175,"volume":1,"bid":22.2082,"ask":22.2271}
{"timestamp":"2018-11-25 15:54:32","price":22.1861,"volume":18,"bid":22.177,"ask":22.1861}
{"timestamp":"2018-11-25 15:55:54","price":22.1478,"volume":438,"bid":22.1374,"ask":22.1478}
{"timestamp":"2018-11-25 15:57:51","price":22.1111,"volume":2,"bid":22.1111,"ask":22.1213}
{"timestamp":"2018-11-25 15:58:29","price":22.1662,"volume":3,"bid":22.1557,"ask":22.1764}
{"timestamp":"2018-11-25 15:58:30","price":22.1606,"volume":11,"bid":22.1606,"ask":22.1702}
{"timestamp":"2018-11-25 16:04:03","price":22.1851,"volume":1,"bid":22.1851,"ask":22.1958}
{"timestamp":"2018-11-25 16:04:16","price":22.2278,"volume":1,"bid":22.2178,"ask":22.2278}
{"timestamp":"2018-11-25 16:06:15","price":22.104,"volume":5,"bid":22.0941,"ask":22.1138}
{"timestamp":"2018-11-25 16:11:41","price":22.1636,"volume":4,"bid":22.1538,"ask":22.1741}
{"timestamp":"2018-11-25 16:11:46","price":22.0986,"volume":26,"bid":22.0887,"ask":22.0986}
{"timestamp":"2018-11-25 16:12:16","price":22.1327,"volume":2,"bid":22.1222,"ask":22.1327}
{"timestamp":"2018-11-25 16:12:19","price":22.1693,"volume":73,"bid":22.1593,"ask":22.1792}
{"timestamp":"2018-11-25 16:17:11","price":22.136,"volume":1,"bid":22.126,"ask":22.1463}
{"timestamp":"2018-11-25 16:17:19","price":22.2224,"volume":3,"bid":22.2126,"ask":22.2315}
{"timestamp":"2018-11-25 16:18:27","price":22.156,"volume":1,"bid":22.1457,"ask":22.167}
{"timestamp":"2018-11-25 16:18:38","price":22.2356,"volume":537,"bid":22.2356,"ask":22.2459}
{"timestamp":"2018-11-25 16:18:47","price":22.2371,"volume":820,"bid":22.2266,"ask":22.2468}
{"timestamp":"2018-11-25 16:19:14","price":22.1914,"volume":6,"bid":22.1818,"ask":22.1914}
{"timestamp":"2018-11-25 16:19:26","price":22.1899,"volume":759,"bid":22.1798,"ask":22.1899}
{"timestamp":"2018-11-25 16:20:31","price":22.2332,"volume":3,"bid":22.2226,"ask":22.2332}
{"timestamp":"2018-11-25 16:21:51","price":22.2559,"volume":22,"bid":22.2463,"ask":22.266}
{"timestamp":"2018-11-25 16:21:58","price":22.2164,"volume":29,"bid":22.2064,"ask":22.2164}
{"timestamp":"2018-11-25 16:24:16","price":22.242,"volume":24,"bid":22.2312,"ask":22.242}
{"timestamp":"2018-11-25 16:25:52","price":22.2328,"volume":2,"bid":22.223,"ask":22.2328}
{"timestamp":"2018-11-25 16:26:06","price":22.2599,"volume":1,"bid":22.2495,"ask":22.2697}
{"timestamp":"2018-11-25 16:26:38","price":22.234,"volume":8,"bid":22.2238,"ask":22.2434}
{"timestamp":"2018-11-25 16:27:10","price":22.2453,"volume":433,"bid":22.2354,"ask":22.2453}
{"timestamp":"2018-11-25 16:27:20","price":22.2405,"volume":28,"bid":22.2309,"ask":22.2405}
{"timestamp":"2018-11-25 16:27:28","price":22.1829,"volume":1,"bid":22.1829,"ask":22.1932}
{"timestamp":"2018-11-25 16:27:39","price":22.1751,"volume":55,"bid":22.1751,"ask":22.1854}
{"timestamp":"2018-11-25 16:32:16","price":22.226,"volume":1,"bid":22.2154,"ask":22.2357}
{"timestamp":"2018-11-25 16:32:29","price":22.3063,"volume":1,"bid":22.2961,"ask":22.3157}
{"timestamp":"2018-11-25 16:33:55","price":22.2256,"volume":5,"bid":22.2256,"ask":22.2358}
{"timestamp":"2018-11-25 16:34:05","price":22.2513,"volume":30,"bid":22.2409,"ask":22.2607}
{"timestamp":"2018-11-25 16:35:03","price":22.1931,"volume":1,"bid":22.183,"ask":22.1931}
{"timestamp":"2018-11-25 16:35:55","price":22.2602,"volume":2,"bid":22.25,"ask":22.2602}
{"timestamp":"2018-11-25 16:36:56","price":22.1854,"volume":174,"bid":22.1756,"ask":22.1854}
{"timestamp":"2018-11-25 16:37:40","price":22.2233,"volume":25,"bid":22.2128,"ask":22.2337}
{"timestamp":"2018-11-25 16:38:15","price":22.2499,"volume":11,"bid":22.2404,"ask":22.26}
{"timestamp":"2018-11-25 16:40:07","price":22.2182,"volume":20,"bid":22.2075,"ask":22.2283}
{"timestamp":"2018-11-25 16:40:31","price":22.2028,"volume":516,"bid":22.1924,"ask":22.2125}
{"timestamp":"2018-11-25 16:40:32","price":22.2002,"volume":96,"bid":22.1902,"ask":22.21}
{"timestamp":"2018-11-25 16:40:56","price":22.2186,"volume":33,"bid":22.2096,"ask":22.2293}
{"timestamp":"2018-11-25 16:41:06","price":22.2766,"volume":984,"bid":22.2666,"ask":22.2866}
{"timestamp":"2018-11-25 16:41:06","price":22.2304,"volume":656,"bid":22.2202,"ask":22.2404}
{"timestamp":"2018-11-25 16:42:08","price":22.2533,"volume":1,"bid":22.2433,"ask":22.2533}
{"timestamp":"2018-11-25 16:42:44","price":22.2161,"volume":14,"bid":22.2055,"ask":22.2259}
{"timestamp":"2018-11-25 16:44:49","price":22.2966,"volume":1,"bid":22.2867,"ask":22.2966}
{"timestamp":"2018-11-25 16:46:15","price":22.3224,"volume":122,"bid":22.3119,"ask":22.3224}
{"timestamp":"2018-11-25 16:49:39","price":22.3679,"volume":17,"bid":22.3579,"ask":22.3774}
{"timestamp":"2018-11-25 16:51:40","price":22.3144,"volume":2,"bid":22.3042,"ask":22.3234}
{"timestamp":"2018-11-25 16:52:23","price":22.3265,"volume":91,"bid":22.316,"ask":22.3372}
{"timestamp":"2018-11-25 16:52:24","price":22.3673,"volume":14,"bid":22.3577,"ask":22.3774}
{"timestamp":"2018-11-25 16:54:08","price":22.2727,"volume":6,"bid":22.2632,"ask":22.2819}
{"timestamp":"2018-11-25 16:54:51","price":22.2927,"volume":4,"bid":22.2822,"ask":22.2927}
{"timestamp":"2018-11-25 16:55:21","price":22.274,"volume":14,"bid":22.2637,"ask":22.2846}
{"timestamp":"2018-11-25 16:55:21","price":22.3511,"volume":5,"bid":22.3411,"ask":22.3609}
{"timestamp":"2018-11-25 16:55:44","price":22.2603,"volume":3,"bid":22.2508,"ask":22.2692}
{"timestamp":"2018-11-25 16:55:46","price":22.3215,"volume":1,"bid":22.3111,"ask":22.3215}
{"timestamp":"2018-11-25 16:55:50","price":22.2984,"volume":6,"bid":22.2887,"ask":22.308}
{"timestamp":"2018-11-25 16:56:39","price":22.2585,"volume":1,"bid":22.2481,"ask":22.2692}
{"timestamp":"2018-11-25 16:56:44","price":22.2949,"volume":4,"bid":22.2949,"ask":22.3051}
{"timestamp":"2018-11-25 16:56:54","price":22.2594,"volume":3,"bid":22.2489,"ask":22.2689}
{"timestamp":"2018-11-25 16:58:42","price":22.3086,"volume":1,"bid":22.2979,"ask":22.3086}
{"timestamp":"2018-11-25 16:59:24","price":22.2828,"volume":1,"bid":22.2727,"ask":22.2925}
{"timestamp":"2018-11-25 16:59:37","price":22.2848,"volume":5,"bid":22.2747,"ask":22.2951}
{"timestamp":"2018-11-25 16:59:59","price":22.3042,"volume":15,"bid":22.2943,"ask":22.3042}
{"timestamp":"2018-11-25 17:00:17","price":22.4062,"volume":1,"bid":22.396,"ask":22.4163}
{"timestamp":"2018-11-25 17:00:17","price":22.3412,"volume":10,"bid":22.3309,"ask":22.3412}
{"timestamp":"2018-11-25 17:01:33","price":22.3505,"volume":17,"bid":22.3505,"ask":22.3608}
{"timestamp":"2018-11-25 17:01:48","price":22.2945,"volume":10,"bid":22.2851,"ask":22.3052}
{"timestamp":"2018-11-25 17:01:50","price":22.4229,"volume":11,"bid":22.4127,"ask":22.4318}
{"timestamp":"2018-11-25 17:02:40","price":22.3165,"volume":1,"bid":22.3069,"ask":22.3165}
{"timestamp":"2018-11-25 17:03:06","price":22.3058,"volume":1,"bid":22.2958,"ask":22.3058}
{"timestamp":"2018-11-25 17:03:15","price":22.3444,"volume":1,"bid":22.3337,"ask":22.3539}
{"timestamp":"2018-11-25 17:04:15","price":22.3216,"volume":75,"bid":22.3105,"ask":22.3322}
{"timestamp":"2018-11-25 17:04:27","price":22.3536,"volume":3,"bid":22.3432,"ask":22.3633}
{"timestamp":"2018-11-25 17:05:43","price":22.27,"volume":5,"bid":22.2596,"ask":22.27}
{"timestamp":"2018-11-25 17:06:49","price":22.2968,"volume":37,"bid":22.2968,"ask":22.3071}
{"timestamp":"2018-11-25 17:06:57","price":22.3014,"volume":63,"bid":22.2908,"ask":22.3119}
{"timestamp":"2018-11-25 17:08:25","price":22.2929,"volume":32,"bid":22.2836,"ask":22.303}
{"timestamp":"2018-11-25 17:08:41","price":22.2992,"volume":1,"bid":22.2992,"ask":22.3091}
{"timestamp":"2018-11-25 17:10:09","price":22.263,"volume":5,"bid":22.2532,"ask":22.263}
{"timestamp":"2018-11-25 17:10:17","price":22.3284,"volume":2,"bid":22.3183,"ask":22.3382}
{"timestamp":"2018-11-25 17:11:11","price":22.2746,"volume":2,"bid":22.264,"ask":22.2848}
{"timestamp":"2018-11-25 17:11:47","price":22.3248,"volume":227,"bid":22.3248,"ask":22.3347}
{"timestamp":"2018-11-25 17:12:22","price":22.3488,"volume":1,"bid":22.3383,"ask":22.3488}
{"timestamp":"2018-11-25 17:12:25","price":22.3548,"volume":16,"bid":22.3445,"ask":22.3652}
{"timestamp":"2018-11-25 17:15:11","price":22.3378,"volume":492,"bid":22.3378,"ask":22.3482}
{"timestamp":"2018-11-25 17:16:15","price":22.2812,"volume":196,"bid":22.2704,"ask":22.2925}
{"timestamp":"2018-11-25 17:17:02","price":22.2839,"volume":13,"bid":22.2741,"ask":22.293}
{"timestamp":"2018-11-25 17:18:36","price":22.2631,"volume":76,"bid":22.2531,"ask":22.2733}
{"timestamp":"2018-11-25 17:18:40","price":22.3109,"volume":48,"bid":22.3109,"ask":22.322}
{"timestamp":"2018-11-25 17:21:43","price":22.281,"volume":7,"bid":22.2716,"ask":22.2911}
{"timestamp":"2018-11-25 17:22:45","price":22.2323,"volume":1,"bid":22.2222,"ask":22.2419}
{"timestamp":"2018-11-25 17:22:52","price":22.3207,"volume":3,"bid":22.3104,"ask":22.3207}
{"timestamp":"2018-11-25 17:23:02","price":22.3243,"volume":41,"bid":22.314,"ask":22.3341}
{"timestamp":"2018-11-25 17:24:11","price":22.3559,"volume":76,"bid":22.3458,"ask":22.3662}
{"timestamp":"2018-11-25 17:24:58","price":22.2711,"volume":76,"bid":22.2615,"ask":22.2711}
{"timestamp":"2018-11-25 17:25:09","price":22.2725,"volume":1,"bid":22.2625,"ask":22.2725}
{"timestamp":"2018-11-25 17:25:12","price":22.2991,"volume":1,"bid":22.29,"ask":22.3084}
{"timestamp":"2018-11-25 17:27:16","price":22.2591,"volume":328,"bid":22.2492,"ask":22.2591}
{"timestamp":"2018-11-25 17:27:36","price":22.2641,"volume":1,"bid":22.2539,"ask":22.274}
{"timestamp":"2018-11-25 17:28:41","price":22.3253,"volume":1,"bid":22.3151,"ask":22.336}
{"timestamp":"2018-11-25 17:29:00","price":22.3061,"volume":39,"bid":22.2967,"ask":22.3161}
{"timestamp":"2018-11-25 17:29:33","price":22.3524,"volume":796,"bid":22.3427,"ask":22.3623}
{"timestamp":"2018-11-25 17:30:11","price":22.3322,"volume":689,"bid":22.3222,"ask":22.3427}
{"timestamp":"2018-11-25 17:30:20","price":22.2871,"volume":328,"bid":22.2769,"ask":22.2871}
{"timestamp":"2018-11-25 17:32:09","price":22.3643,"volume":4,"bid":22.3643,"ask":22.3748}
{"timestamp":"2018-11-25 17:32:41","price":22.3285,"volume":3,"bid":22.3285,"ask":22.3392}
{"timestamp":"2018-11-25 17:36:52","price":22.3182,"volume":1,"bid":22.3078,"ask":22.3182}
{"timestamp":"2018-11-25 17:39:40","price":22.3058,"volume":1,"bid":22.2959,"ask":22.3058}
{"timestamp":"2018-11-25 17:40:14","price":22.3239,"volume":164,"bid":22.3239,"ask":22.3334}
{"timestamp":"2018-11-25 17:40:47","price":22.3004,"volume":184,"bid":22.2903,"ask":22.3103}
{"timestamp":"2018-11-25 17:41:28","price":22.3205,"volume":17,"bid":22.3101,"ask":22.3205}
{"timestamp":"2018-11-25 17:41:39","price":22.3483,"volume":156,"bid":22.3483,"ask":22.3584}
{"timestamp":"2018-11-25 17:43:15","price":22.3172,"volume":19,"bid":22.3069,"ask":22.3276}
{"timestamp":"2018-11-25 17:45:25","price":22.2416,"volume":4,"bid":22.2314,"ask":22.2511}
{"timestamp":"2018-11-25 17:46:50","price":22.3254,"volume":383,"bid":22.3151,"ask":22.3347}
{"timestamp":"2018-11-25 17:51:01","price":22.3405,"volume":164,"bid":22.3299,"ask":22.3499}
{"timestamp":"2018-11-25 17:52:10","price":22.2923,"volume":12,"bid":22.2827,"ask":22.3018}
{"timestamp":"2018-11-25 17:52:14","price":22.3442,"volume":40,"bid":22.3442,"ask":22.3549}
{"timestamp":"2018-11-25 17:52:21","price":22.3723,"volume":7,"bid":22.3723,"ask":22.383}
{"timestamp":"2018-11-25 17:52:36","price":22.3984,"volume":331,"bid":22.3883,"ask":22.3984}
{"timestamp":"2018-11-25 17:52:59","price":22.3197,"volume":7,"bid":22.3092,"ask":22.3197}
{"timestamp":"2018-11-25 17:53:32","price":22.3668,"volume":1,"bid":22.3571,"ask":22.3668}
{"timestamp":"2018-11-25 17:56:08","price":22.3904,"volume":59,"bid":22.3904,"ask":22.4002}
{"timestamp":"2018-11-25 17:57:00","price":22.3581,"volume":164,"bid":22.3486,"ask":22.3675}
{"timestamp":"2018-11-25 17:59:19","price":22.4037,"volume":1,"bid":22.4037,"ask":22.4137}
{"timestamp":"2018-11-25 17:59:34","price":22.3043,"volume":2,"bid":22.2945,"ask":22.3142}
{"timestamp":"2018-11-25 18:00:03","price":22.3175,"volume":164,"bid":22.3175,"ask":22.3274}
{"timestamp":"2018-11-25 18:02:48","price":22.4225,"volume":65,"bid":22.4225,"ask":22.4319}
{"timestamp":"2018-11-25 18:03:12","price":22.3387,"volume":263,"bid":22.3387,"ask":22.3479}
{"timestamp":"2018-11-25 18:03:24","price":22.3675,"volume":275,"bid":22.3575,"ask":22.3777}
{"timestamp":"2018-11-25 18:03:24","price":22.3984,"volume":1491,"bid":22.3885,"ask":22.4082}
{"timestamp":"2018-11-25 18:09:08","price":22.4056,"volume":1,"bid":22.3953,"ask":22.4155}
{"timestamp":"2018-11-25 18:10:52","price":22.3548,"volume":4,"bid":22.3445,"ask":22.365}
{"timestamp":"2018-11-25 18:11:10","price":22.3854,"volume":11,"bid":22.3756,"ask":22.3854}
{"timestamp":"2018-11-25 18:12:03","price":22.4124,"volume":10,"bid":22.4021,"ask":22.4217}
{"timestamp":"2018-11-25 18:13:04","price":22.3663,"volume":1,"bid":22.3557,"ask":22.3762}
{"timestamp":"2018-11-25 18:13:15","price":22.3764,"volume":1,"bid":22.366,"ask":22.3867}
{"timestamp":"2018-11-25 18:13:24","price":22.3754,"volume":179,"bid":22.365,"ask":22.3754}
{"timestamp":"2018-11-25 18:13:55","price":22.4319,"volume":2,"bid":22.4319,"ask":22.4421}
{"timestamp":"2018-11-25 18:14:34","price":22.3398,"volume":3,"bid":22.3299,"ask":22.3398}
{"timestamp":"2018-11-25 18:14:34","price":22.3698,"volume":4,"bid":22.3594,"ask":22.3698}
{"timestamp":"2018-11-25 18:14:46","price":22.3815,"volume":4,"bid":22.3715,"ask":22.3914}
{"timestamp":"2018-11-25 18:15:37","price":22.3635,"volume":28,"bid":22.3635,"ask":22.3735}
{"timestamp":"2018-11-25 18:16:16","price":22.329,"volume":328,"bid":22.329,"ask":22.3391}
{"timestamp":"2018-11-25 18:16:22","price":22.2641,"volume":7,"bid":22.254,"ask":22.2641}
{"timestamp":"2018-11-25 18:16:36","price":22.2792,"volume":164,"bid":22.27,"ask":22.2792}
{"timestamp":"2018-11-25 18:18:55","price":22.3155,"volume":11,"bid":22.3047,"ask":22.3257}
{"timestamp":"2018-11-25 18:22:56","price":22.3285,"volume":1,"bid":22.319,"ask":22.3398}
{"timestamp":"2018-11-25 18:24:31","price":22.316,"volume":163,"bid":22.306,"ask":22.327}
{"timestamp":"2018-11-25 18:26:21","price":22.3187,"volume":15,"bid":22.3091,"ask":22.3187}
{"timestamp":"2018-11-25 18:28:19","price":22.322,"volume":115,"bid":22.322,"ask":22.3315}
{"timestamp":"2018-11-25 18:28:55","price":22.3657,"volume":164,"bid":22.3551,"ask":22.3753}
{"timestamp":"2018-11-25 18:30:15","price":22.2962,"volume":3,"bid":22.2864,"ask":22.3068}
{"timestamp":"2018-11-25 18:30:47","price":22.3384,"volume":3,"bid":22.3278,"ask":22.3384}
{"timestamp":"2018-11-25 18:31:15","price":22.3549,"volume":1,"bid":22.3449,"ask":22.365}
{"timestamp":"2018-11-25 18:32:05","price":22.3102,"volume":1,"bid":22.3002,"ask":22.3102}
{"timestamp":"2018-11-25 18:35:41","price":22.3794,"volume":164,"bid":22.3697,"ask":22.3794}
{"timestamp":"2018-11-25 18:37:23","price":22.2741,"volume":325,"bid":22.2645,"ask":22.2844}
{"timestamp":"2018-11-25 18:38:44","price":22.3138,"volume":4,"bid":22.3035,"ask":22.3138}
{"timestamp":"2018-11-25 18:42:29","price":22.3504,"volume":7,"bid":22.3396,"ask":22.3602}
{"timestamp":"2018-11-25 18:46:03","price":22.3618,"volume":1,"bid":22.3515,"ask":22.3721}
{"timestamp":"2018-11-25 18:47:10","price":22.3378,"volume":5,"bid":22.3378,"ask":22.348}
{"timestamp":"2018-11-25 18:48:57","price":22.3083,"volume":207,"bid":22.3083,"ask":22.3175}
{"timestamp":"2018-11-25 18:49:09","price":22.4528,"volume":56,"bid":22.4422,"ask":22.4635}
{"timestamp":"2018-11-25 18:50:26","price":22.3723,"volume":364,"bid":22.3613,"ask":22.3723}
{"timestamp":"2018-11-25 18:51:59","price":22.343,"volume":152,"bid":22.3329,"ask":22.3524}
{"timestamp":"2018-11-25 18:52:08","price":22.3886,"volume":2,"bid":22.3886,"ask":22.3986}
{"timestamp":"2018-11-25 18:55:57","price":22.3088,"volume":41,"bid":22.2994,"ask":22.3088}
{"timestamp":"2018-11-25 18:56:44","price":22.3381,"volume":3,"bid":22.3281,"ask":22.3484}
{"timestamp":"2018-11-25 19:05:55","price":22.3376,"volume":403,"bid":22.3376,"ask":22.3472}
{"timestamp":"2018-11-25 19:06:52","price":22.4019,"volume":328,"bid":22.3917,"ask":22.4117}
{"timestamp":"2018-11-25 19:08:23","price":22.3212,"volume":115,"bid":22.3212,"ask":22.3316}
{"timestamp":"2018-11-25 19:10:12","price":22.297,"volume":1,"bid":22.297,"ask":22.3075}
{"timestamp":"2018-11-25 19:10:30","price":22.3215,"volume":28,"bid":22.3115,"ask":22.3215}
{"timestamp":"2018-11-25 19:10:30","price":22.3148,"volume":656,"bid":22.3049,"ask":22.3248}
{"timestamp":"2018-11-25 19:14:01","price":22.364,"volume":12,"bid":22.3535,"ask":22.3742}
{"timestamp":"2018-11-25 19:14:21","price":22.4189,"volume":18,"bid":22.4089,"ask":22.4286}
{"timestamp":"2018-11-25 19:17:47","price":22.3733,"volume":1,"bid":22.3635,"ask":22.3829}
{"timestamp":"2018-11-25 19:18:43","price":22.3531,"volume":1,"bid":22.343,"ask":22.3531}
{"timestamp":"2018-11-25 19:19:01","price":22.3282,"volume":10,"bid":22.3175,"ask":22.3386}
{"timestamp":"2018-11-25 19:19:55","price":22.4059,"volume":21,"bid":22.395,"ask":22.4153}
{"timestamp":"2018-11-25 19:25:06","price":22.393,"volume":1,"bid":22.383,"ask":22.393}
{"timestamp":"2018-11-25 19:30:35","price":22.4005,"volume":2,"bid":22.39,"ask":22.4005}
{"timestamp":"2018-11-25 19:33:52","price":22.3615,"volume":1,"bid":22.3517,"ask":22.3615}
{"timestamp":"2018-11-25 19:35:10","price":22.3444,"volume":1,"bid":22.3444,"ask":22.3544}
{"timestamp":"2018-11-25 19:42:05","price":22.447,"volume":1,"bid":22.447,"ask":22.4571}
{"timestamp":"2018-11-25 19:45:31","price":22.3832,"volume":4,"bid":22.373,"ask":22.3939}
{"timestamp":"2018-11-25 19:46:47","price":22.396,"volume":14,"bid":22.3864,"ask":22.396}
{"timestamp":"2018-11-25 19:47:42","price":22.3826,"volume":1510,"bid":22.3728,"ask":22.3826}
{"timestamp":"2018-11-25 19:51:31","price":22.415,"volume":3,"bid":22.4051,"ask":22.425}
{"timestamp":"2018-11-25 19:54:26","price":22.3902,"volume":5,"bid":22.3806,"ask":22.3902}
{"timestamp":"2018-11-25 19:55:37","price":22.3984,"volume":50,"bid":22.388,"ask":22.4084}
{"timestamp":"2018-11-25 19:56:41","price":22.3647,"volume":656,"bid":22.3547,"ask":22.3647}
{"timestamp":"2018-11-25 19:57:27","price":22.4153,"volume":1,"bid":22.4153,"ask":22.4248}
{"timestamp":"2018-11-25 19:58:59","price":22.4188,"volume":1358,"bid":22.4188,"ask":22.4292}
{"timestamp":"2018-11-25 20:00:55","price":22.4522,"volume":163,"bid":22.4424,"ask":22.4522}
{"timestamp":"2018-11-25 20:01:32","price":22.3962,"volume":1,"bid":22.3859,"ask":22.4063}
{"timestamp":"2018-11-25 20:02:00","price":22.426,"volume":14,"bid":22.416,"ask":22.4364}
{"timestamp":"2018-11-25 20:02:03","price":22.3735,"volume":293,"bid":22.3626,"ask":22.3735}
{"timestamp":"2018-11-25 20:03:08","price":22.3526,"volume":33,"bid":22.3426,"ask":22.363}
{"timestamp":"2018-11-25 20:03:34","price":22.3712,"volume":33,"bid":22.3605,"ask":22.3818}
{"timestamp":"2018-11-25 20:04:22","price":22.3746,"volume":122,"bid":22.3643,"ask":22.3842}
{"timestamp":"2018-11-25 20:04:35","price":22.3815,"volume":26,"bid":22.3725,"ask":22.3815}
{"timestamp":"2018-11-25 20:05:38","price":22.374,"volume":1,"bid":22.374,"ask":22.3846}
{"timestamp":"2018-11-25 20:09:35","price":22.4112,"volume":1,"bid":22.4009,"ask":22.4112}
{"timestamp":"2018-11-25 20:09:56","price":22.3886,"volume":1,"bid":22.3787,"ask":22.3886}
{"timestamp":"2018-11-25 20:12:32","price":22.4445,"volume":58,"bid":22.4338,"ask":22.4544}
{"timestamp":"2018-11-25 20:14:40","price":22.3595,"volume":1,"bid":22.3501,"ask":22.3698}
{"timestamp":"2018-11-25 20:16:23","price":22.382,"volume":1,"bid":22.3711,"ask":22.3918}
{"timestamp":"2018-11-25 20:16:47","price":22.4235,"volume":30,"bid":22.4235,"ask":22.4336}
{"timestamp":"2018-11-25 20:16:57","price":22.424,"volume":1,"bid":22.4141,"ask":22.4343}
{"timestamp":"2018-11-25 20:17:18","price":22.403,"volume":1,"bid":22.3928,"ask":22.403}
{"timestamp":"2018-11-25 20:21:32","price":22.3913,"volume":66,"bid":22.3913,"ask":22.4019}
{"timestamp":"2018-11-25 20:26:23","price":22.4404,"volume":97,"bid":22.4296,"ask":22.4404}
{"timestamp":"2018-11-25 20:29:58","price":22.4013,"volume":252,"bid":22.3916,"ask":22.4013}
{"timestamp":"2018-11-25 20:30:20","price":22.4431,"volume":3,"bid":22.4322,"ask":22.4534}
{"timestamp":"2018-11-25 20:30:21","price":22.4802,"volume":31,"bid":22.4698,"ask":22.4802}
{"timestamp":"2018-11-25 20:30:22","price":22.3675,"volume":3,"bid":22.3563,"ask":22.3675}
{"timestamp":"2018-11-25 20:30:26","price":22.4415,"volume":26,"bid":22.4415,"ask":22.4519}
{"timestamp":"2018-11-25 20:31:02","price":22.4444,"volume":64,"bid":22.4351,"ask":22.4444}
{"timestamp":"2018-11-25 20:33:46","price":22.4434,"volume":66,"bid":22.4328,"ask":22.4537}
{"timestamp":"2018-11-25 20:34:19","price":22.4439,"volume":56,"bid":22.4335,"ask":22.4541}
{"timestamp":"2018-11-25 20:34:34","price":22.4316,"volume":8,"bid":22.4212,"ask":22.4409}
{"timestamp":"2018-11-25 20:35:15","price":22.4433,"volume":1,"bid":22.4333,"ask":22.4537}
{"timestamp":"2018-11-25 20:42:18","price":22.4105,"volume":29,"bid":22.4001,"ask":22.4213}
{"timestamp":"2018-11-25 20:42:23","price":22.4328,"volume":62,"bid":22.4226,"ask":22.4426}
{"timestamp":"2018-11-25 20:42:45","price":22.4434,"volume":1,"bid":22.4337,"ask":22.4521}
{"timestamp":"2018-11-25 20:43:46","price":22.3666,"volume":3,"bid":22.3563,"ask":22.3666}
{"timestamp":"2018-11-25 20:45:02","price":22.4122,"volume":433,"bid":22.4122,"ask":22.4212}
{"timestamp":"2018-11-25 20:46:52","price":22.3717,"volume":11,"bid":22.3717,"ask":22.3812}
{"timestamp":"2018-11-25 20:50:15","price":22.4296,"volume":5,"bid":22.4196,"ask":22.4296}
{"timestamp":"2018-11-25 20:51:35","price":22.4209,"volume":1,"bid":22.4101,"ask":22.4209}
{"timestamp":"2018-11-25 20:53:13","price":22.4184,"volume":4,"bid":22.408,"ask":22.4295}
{"timestamp":"2018-11-25 20:56:57","price":22.4643,"volume":1,"bid":22.4643,"ask":22.474}
{"timestamp":"2018-11-25 20:57:57","price":22.3994,"volume":1,"bid":22.3896,"ask":22.3994}
{"timestamp":"2018-11-25 20:58:16","price":22.4494,"volume":1,"bid":22.4394,"ask":22.4588}
{"timestamp":"2018-11-25 20:59:02","price":22.4297,"volume":1,"bid":22.4204,"ask":22.44}
{"timestamp":"2018-11-25 20:59:33","price":22.4953,"volume":33,"bid":22.4953,"ask":22.5057}
{"timestamp":"2018-11-25 20:59:37","price":22.4866,"volume":33,"bid":22.4758,"ask":22.4866}
{"timestamp":"2018-11-25 20:59:57","price":22.4148,"volume":151,"bid":22.4044,"ask":22.4148}
{"timestamp":"2018-11-25 21:01:03","price":22.3909,"volume":2,"bid":22.3812,"ask":22.3909}
{"timestamp":"2018-11-25 21:01:30","price":22.4161,"volume":1,"bid":22.4056,"ask":22.4263}
{"timestamp":"2018-11-25 21:01:55","price":22.4404,"volume":66,"bid":22.4304,"ask":22.4404}
{"timestamp":"2018-11-25 21:03:39","price":22.438,"volume":1,"bid":22.4272,"ask":22.448}
{"timestamp":"2018-11-25 21:05:59","price":22.4434,"volume":1,"bid":22.4339,"ask":22.4535}
{"timestamp":"2018-11-25 21:06:55","price":22.4601,"volume":1,"bid":22.4601,"ask":22.4703}
{"timestamp":"2018-11-25 21:10:48","price":22.4803,"volume":66,"bid":22.4702,"ask":22.4803}
{"timestamp":"2018-11-25 21:11:00","price":22.4936,"volume":66,"bid":22.4836,"ask":22.4936}
{"timestamp":"2018-11-25 21:11:03","price":22.4988,"volume":1,"bid":22.4881,"ask":22.508}
{"timestamp":"2018-11-25 21:14:16","price":22.3808,"volume":1,"bid":22.3709,"ask":22.3905}
{"timestamp":"2018-11-25 21:17:00","price":22.5115,"volume":4,"bid":22.502,"ask":22.5208}
{"timestamp":"2018-11-25 21:17:29","price":22.4277,"volume":328,"bid":22.4177,"ask":22.4277}
{"timestamp":"2018-11-25 21:18:23","price":22.4327,"volume":5,"bid":22.4226,"ask":22.4327}
{"timestamp":"2018-11-25 21:19:36","price":22.5537,"volume":18,"bid":22.544,"ask":22.5636}
{"timestamp":"2018-11-25 21:21:26","price":22.5158,"volume":11,"bid":22.5055,"ask":22.5158}
{"timestamp":"2018-11-25 21:21:40","price":22.4435,"volume":1,"bid":22.4332,"ask":22.4435}
{"timestamp":"2018-11-25 21:23:15","price":22.5016,"volume":1,"bid":22.5016,"ask":22.5123}
{"timestamp":"2018-11-25 21:24:25","price":22.5094,"volume":12,"bid":22.5094,"ask":22.5193}
{"timestamp":"2018-11-25 21:24:29","price":22.4893,"volume":1,"bid":22.4792,"ask":22.4982}
{"timestamp":"2018-11-25 21:25:55","price":22.5267,"volume":36,"bid":22.5267,"ask":22.5372}
{"timestamp":"2018-11-25 21:27:12","price":22.4943,"volume":1,"bid":22.4849,"ask":22.4943}
{"timestamp":"2018-11-25 21:28:55","price":22.5409,"volume":5,"bid":22.5409,"ask":22.551}
{"timestamp":"2018-11-25 21:29:03","price":22.4542,"volume":6,"bid":22.4542,"ask":22.4637}
{"timestamp":"2018-11-25 21:29:14","price":22.483,"volume":151,"bid":22.4732,"ask":22.4941}
{"timestamp":"2018-11-25 21:30:09","price":22.5356,"volume":33,"bid":22.5257,"ask":22.5456}
{"timestamp":"2018-11-25 21:31:01","price":22.4957,"volume":1,"bid":22.4856,"ask":22.5057}
{"timestamp":"2018-11-25 21:32:47","price":22.5092,"volume":3,"bid":22.4991,"ask":22.5092}
{"timestamp":"2018-11-25 21:33:54","price":22.5291,"volume":1,"bid":22.5195,"ask":22.5291}
{"timestamp":"2018-11-25 21:34:05","price":22.5291,"volume":42,"bid":22.5189,"ask":22.5291}
{"timestamp":"2018-11-25 21:34:09","price":22.4873,"volume":164,"bid":22.4873,"ask":22.4976}
{"timestamp":"2018-11-25 21:34:20","price":22.6103,"volume":179,"bid":22.6003,"ask":22.6203}
{"timestamp":"2018-11-25 21:34:51","price":22.6184,"volume":33,"bid":22.6092,"ask":22.6279}
{"timestamp":"2018-11-25 21:34:54","price":22.5454,"volume":109,"bid":22.5355,"ask":22.5545}
{"timestamp":"2018-11-25 21:35:29","price":22.5702,"volume":16,"bid":22.5702,"ask":22.5798}
{"timestamp":"2018-11-25 21:35:50","price":22.5892,"volume":15,"bid":22.5799,"ask":22.5993}
{"timestamp":"2018-11-25 21:36:10","price":22.6181,"volume":107,"bid":22.6074,"ask":22.6281}
{"timestamp":"2018-11-25 21:36:27","price":22.5856,"volume":302,"bid":22.5856,"ask":22.596}
{"timestamp":"2018-11-25 21:37:11","price":22.6303,"volume":3,"bid":22.6197,"ask":22.6303}
{"timestamp":"2018-11-25 21:37:36","price":22.6418,"volume":5,"bid":22.6328,"ask":22.6418}
{"timestamp":"2018-11-25 21:37:36","price":22.6375,"volume":4,"bid":22.6271,"ask":22.6473}
{"timestamp":"2018-11-25 21:37:36","price":22.6281,"volume":7,"bid":22.618,"ask":22.6386}
{"timestamp":"2018-11-25 21:37:37","price":22.6448,"volume":53,"bid":22.6448,"ask":22.6544}
{"timestamp":"2018-11-25 21:39:32","price":22.6675,"volume":163,"bid":22.6576,"ask":22.6777}
{"timestamp":"2018-11-25 21:40:02","price":22.6232,"volume":38,"bid":22.614,"ask":22.6333}
{"timestamp":"2018-11-25 21:40:10","price":22.5711,"volume":18,"bid":22.561,"ask":22.5814}
{"timestamp":"2018-11-25 21:40:47","price":22.5016,"volume":22,"bid":22.491,"ask":22.5103}
{"timestamp":"2018-11-25 21:40:54","price":22.5549,"volume":18,"bid":22.5459,"ask":22.5549}
{"timestamp":"2018-11-25 21:40:55","price":22.5225,"volume":135,"bid":22.5128,"ask":22.5318}
{"timestamp":"2018-11-25 21:41:19","price":22.5891,"volume":1,"bid":22.5795,"ask":22.5891}
{"timestamp":"2018-11-25 21:42:05","price":22.6062,"volume":1,"bid":22.5955,"ask":22.6062}
{"timestamp":"2018-11-25 21:42:27","price":22.6268,"volume":1,"bid":22.6268,"ask":22.6364}
{"timestamp":"2018-11-25 21:45:15","price":22.5558,"volume":1,"bid":22.5464,"ask":22.5558}
{"timestamp":"2018-11-25 21:46:25","price":22.6848,"volume":4,"bid":22.6748,"ask":22.6952}
{"timestamp":"2018-11-25 21:48:54","price":22.5646,"volume":58,"bid":22.5544,"ask":22.5746}
{"timestamp":"2018-11-25 21:49:40","price":22.6201,"volume":1,"bid":22.6101,"ask":22.6308}
{"timestamp":"2018-11-25 21:50:00","price":22.5892,"volume":4,"bid":22.5787,"ask":22.6002}
{"timestamp":"2018-11-25 21:50:04","price":22.5518,"volume":1,"bid":22.5423,"ask":22.5621}
{"timestamp":"2018-11-25 21:50:25","price":22.557,"volume":68,"bid":22.557,"ask":22.5669}
{"timestamp":"2018-11-25 21:51:14","price":22.5601,"volume":1,"bid":22.5509,"ask":22.5601}
{"timestamp":"2018-11-25 21:52:11","price":22.5001,"volume":306,"bid":22.4909,"ask":22.509}
{"timestamp":"2018-11-25 21:52:15","price":22.5346,"volume":19,"bid":22.5239,"ask":22.5346}
{"timestamp":"2018-11-25 21:52:30","price":22.5058,"volume":33,"bid":22.5058,"ask":22.515}
{"timestamp":"2018-11-25 21:53:14","price":22.5258,"volume":51,"bid":22.5159,"ask":22.5258}
{"timestamp":"2018-11-25 21:59:18","price":22.604,"volume":6,"bid":22.5938,"ask":22.6148}
{"timestamp":"2018-11-25 22:00:02","price":22.5788,"volume":5,"bid":22.568,"ask":22.5788}
{"timestamp":"2018-11-25 22:00:25","price":22.5697,"volume":126,"bid":22.559,"ask":22.5798}
{"timestamp":"2018-11-25 22:02:15","price":22.6255,"volume":1,"bid":22.6255,"ask":22.636}
{"timestamp":"2018-11-25 22:02:27","price":22.6034,"volume":25,"bid":22.5932,"ask":22.6131}
{"timestamp":"2018-11-25 22:02:36","price":22.5012,"volume":2,"bid":22.4911,"ask":22.5012}
{"timestamp":"2018-11-25 22:05:57","price":22.5768,"volume":6,"bid":22.5664,"ask":22.5768}
{"timestamp":"2018-11-25 22:06:29","price":22.5941,"volume":1,"bid":22.5846,"ask":22.6042}
{"timestamp":"2018-11-25 22:12:11","price":22.6773,"volume":35,"bid":22.667,"ask":22.6773}
{"timestamp":"2018-11-25 22:12:28","price":22.683,"volume":4,"bid":22.6721,"ask":22.6931}
{"timestamp":"2018-11-25 22:12:45","price":22.6612,"volume":66,"bid":22.6519,"ask":22.6709}
{"timestamp":"2018-11-25 22:14:26","price":22.5691,"volume":36,"bid":22.5589,"ask":22.5798}
{"timestamp":"2018-11-25 22:15:49","price":22.5905,"volume":1,"bid":22.5797,"ask":22.5905}
{"timestamp":"2018-11-25 22:15:55","price":22.6832,"volume":1,"bid":22.6736,"ask":22.6832}
{"timestamp":"2018-11-25 22:16:07","price":22.7221,"volume":33,"bid":22.713,"ask":22.7317}
{"timestamp":"2018-11-25 22:16:26","price":22.677,"volume":3,"bid":22.677,"ask":22.6868}
{"timestamp":"2018-11-25 22:17:49","price":22.6528,"volume":4,"bid":22.6433,"ask":22.663}
{"timestamp":"2018-11-25 22:18:11","price":22.5608,"volume":39,"bid":22.5504,"ask":22.5708}
{"timestamp":"2018-11-25 22:19:00","price":22.6316,"volume":1,"bid":22.6227,"ask":22.6316}
{"timestamp":"2018-11-25 22:19:56","price":22.6159,"volume":1,"bid":22.6063,"ask":22.6247}
{"timestamp":"2018-11-25 22:20:50","price":22.6209,"volume":1,"bid":22.6105,"ask":22.6209}
{"timestamp":"2018-11-25 22:21:56","price":22.6674,"volume":30,"bid":22.6579,"ask":22.6674}
{"timestamp":"2018-11-25 22:25:01","price":22.6191,"volume":1,"bid":22.6095,"ask":22.6191}
{"timestamp":"2018-11-25 22:26:05","price":22.5163,"volume":1,"bid":22.5054,"ask":22.5163}
{"timestamp":"2018-11-25 22:30:26","price":22.7371,"volume":251,"bid":22.7274,"ask":22.7481}
{"timestamp":"2018-11-25 22:32:45","price":22.6673,"volume":18,"bid":22.6572,"ask":22.6769}
{"timestamp":"2018-11-25 22:34:08","price":22.6067,"volume":288,"bid":22.5977,"ask":22.6167}
{"timestamp":"2018-11-25 22:34:43","price":22.7111,"volume":179,"bid":22.7006,"ask":22.7208}
{"timestamp":"2018-11-25 22:35:08","price":22.6616,"volume":4,"bid":22.6516,"ask":22.6616}
{"timestamp":"2018-11-25 22:35:52","price":22.6506,"volume":1,"bid":22.6403,"ask":22.661}
{"timestamp":"2018-11-25 22:37:51","price":22.6926,"volume":328,"bid":22.6832,"ask":22.7026}
{"timestamp":"2018-11-25 22:37:58","price":22.6974,"volume":1,"bid":22.6974,"ask":22.7073}
{"timestamp":"2018-11-25 22:39:06","price":22.6828,"volume":74,"bid":22.6734,"ask":22.6828}
{"timestamp":"2018-11-25 22:40:41","price":22.6479,"volume":332,"bid":22.6388,"ask":22.6479}
{"timestamp":"2018-11-25 22:40:47","price":22.6981,"volume":1,"bid":22.6879,"ask":22.6981}
{"timestamp":"2018-11-25 22:41:09","price":22.6695,"volume":95,"bid":22.6695,"ask":22.68}
{"timestamp":"2018-11-25 22:41:11","price":22.6203,"volume":219,"bid":22.6099,"ask":22.6298}
{"timestamp":"2018-11-25 22:41:42","price":22.654,"volume":1,"bid":22.6439,"ask":22.6642}
{"timestamp":"2018-11-25 22:41:43","price":22.7141,"volume":10,"bid":22.704,"ask":22.7239}
{"timestamp":"2018-11-25 22:43:18","price":22.7529,"volume":9,"bid":22.7433,"ask":22.7529}
{"timestamp":"2018-11-25 22:43:22","price":22.7334,"volume":10,"bid":22.7236,"ask":22.7442}
{"timestamp":"2018-11-25 22:43:25","price":22.6849,"volume":356,"bid":22.6741,"ask":22.6849}
{"timestamp":"2018-11-25 22:43:26","price":22.7195,"volume":656,"bid":22.7195,"ask":22.7288}
{"timestamp":"2018-11-25 22:43:31","price":22.7603,"volume":1,"bid":22.7504,"ask":22.7603}
{"timestamp":"2018-11-25 22:43:33","price":22.6608,"volume":50,"bid":22.6509,"ask":22.6699}
{"timestamp":"2018-11-25 22:43:40","price":22.7227,"volume":328,"bid":22.7122,"ask":22.7227}
{"timestamp":"2018-11-25 22:43:44","price":22.7619,"volume":6,"bid":22.7515,"ask":22.7712}
{"timestamp":"2018-11-25 22:48:02","price":22.776,"volume":50,"bid":22.7651,"ask":22.7861}
{"timestamp":"2018-11-25 22:48:03","price":22.6685,"volume":151,"bid":22.659,"ask":22.6783}
{"timestamp":"2018-11-25 22:48:21","price":22.74,"volume":656,"bid":22.7299,"ask":22.75}
{"timestamp":"2018-11-25 22:48:42","price":22.7265,"volume":3,"bid":22.7171,"ask":22.7368}
{"timestamp":"2018-11-25 22:49:40","price":22.667,"volume":286,"bid":22.6568,"ask":22.667}
{"timestamp":"2018-11-25 22:50:17","price":22.6977,"volume":16,"bid":22.6879,"ask":22.6977}
{"timestamp":"2018-11-25 22:50:33","price":22.7027,"volume":66,"bid":22.7027,"ask":22.7118}
{"timestamp":"2018-11-25 22:50:40","price":22.7414,"volume":1,"bid":22.7316,"ask":22.7505}
{"timestamp":"2018-11-25 22:53:15","price":22.6184,"volume":1,"bid":22.6083,"ask":22.6281}
{"timestamp":"2018-11-25 22:53:37","price":22.6079,"volume":1,"bid":22.5986,"ask":22.6176}
{"timestamp":"2018-11-25 22:54:06","price":22.6987,"volume":1,"bid":22.688,"ask":22.7083}
{"timestamp":"2018-11-25 22:54:18","price":22.618,"volume":1,"bid":22.6084,"ask":22.618}
{"timestamp":"2018-11-25 22:54:50","price":22.7254,"volume":1,"bid":22.7151,"ask":22.7363}
{"timestamp":"2018-11-25 22:55:42","price":22.6346,"volume":66,"bid":22.625,"ask":22.6448}
{"timestamp":"2018-11-25 22:55:50","price":22.7005,"volume":1,"bid":22.6911,"ask":22.7101}
{"timestamp":"2018-11-25 22:57:42","price":22.6933,"volume":1,"bid":22.6835,"ask":22.7035}
{"timestamp":"2018-11-25 22:59:41","price":22.7144,"volume":17,"bid":22.7144,"ask":22.7245}
{"timestamp":"2018-11-25 23:00:05","price":22.7642,"volume":5,"bid":22.7544,"ask":22.7739}
{"timestamp":"2018-11-25 23:00:05","price":22.7552,"volume":33,"bid":22.7447,"ask":22.7552}
{"timestamp":"2018-11-25 23:00:11","price":22.7875,"volume":17,"bid":22.7776,"ask":22.798}
{"timestamp":"2018-11-25 23:00:11","price":22.7615,"volume":8,"bid":22.7514,"ask":22.7709}
{"timestamp":"2018-11-25 23:00:17","price":22.7851,"volume":3,"bid":22.7851,"ask":22.795}
{"timestamp":"2018-11-25 23:01:24","price":22.7402,"volume":6,"bid":22.7299,"ask":22.7402}
{"timestamp":"2018-11-25 23:01:46","price":22.8831,"volume":1,"bid":22.8728,"ask":22.8925}
{"timestamp":"2018-11-25 23:03:19","price":22.7236,"volume":68,"bid":22.7133,"ask":22.734}
{"timestamp":"2018-11-25 23:04:16","price":22.795,"volume":10,"bid":22.7849,"ask":22.8041}
{"timestamp":"2018-11-25 23:05:35","price":22.836,"volume":1,"bid":22.836,"ask":22.8458}
{"timestamp":"2018-11-25 23:06:27","price":22.7404,"volume":7,"bid":22.7404,"ask":22.751}
{"timestamp":"2018-11-25 23:09:23","price":22.6876,"volume":134,"bid":22.6776,"ask":22.6876}
{"timestamp":"2018-11-25 23:09:59","price":22.6867,"volume":1,"bid":22.6767,"ask":22.6981}
{"timestamp":"2018-11-25 23:10:11","price":22.7578,"volume":31,"bid":22.7476,"ask":22.7674}
{"timestamp":"2018-11-25 23:10:21","price":22.7349,"volume":22,"bid":22.7254,"ask":22.745}
{"timestamp":"2018-11-25 23:10:27","price":22.735,"volume":5,"bid":22.7253,"ask":22.7451}
{"timestamp":"2018-11-25 23:12:56","price":22.7317,"volume":1,"bid":22.7219,"ask":22.7416}
{"timestamp":"2018-11-25 23:13:09","price":22.7175,"volume":1,"bid":22.7076,"ask":22.727}
{"timestamp":"2018-11-25 23:13:28","price":22.5432,"volume":11,"bid":22.5335,"ask":22.5524}
{"timestamp":"2018-11-25 23:13:29","price":22.6163,"volume":17,"bid":22.6059,"ask":22.6163}
{"timestamp":"2018-11-25 23:13:33","price":22.5459,"volume":10,"bid":22.5459,"ask":22.5566}
{"timestamp":"2018-11-25 23:13:44","price":22.5469,"volume":15,"bid":22.5366,"ask":22.5579}
{"timestamp":"2018-11-25 23:14:01","price":22.6841,"volume":36,"bid":22.6735,"ask":22.6941}
{"timestamp":"2018-11-25 23:14:03","price":22.6726,"volume":2,"bid":22.6628,"ask":22.6726}
{"timestamp":"2018-11-25 23:14:07","price":22.6646,"volume":5,"bid":22.6537,"ask":22.6747}
{"timestamp":"2018-11-25 23:14:26","price":22.6544,"volume":42,"bid":22.6445,"ask":22.6544}
{"timestamp":"2018-11-25 23:16:14","price":22.6648,"volume":9,"bid":22.6543,"ask":22.675}
{"timestamp":"2018-11-25 23:16:16","price":22.5808,"volume":34,"bid":22.5704,"ask":22.5914}
{"timestamp":"2018-11-25 23:16:27","price":22.6758,"volume":445,"bid":22.666,"ask":22.686}
{"timestamp":"2018-11-25 23:16:27","price":22.6537,"volume":34,"bid":22.6442,"ask":22.6537}
{"timestamp":"2018-11-25 23:17:00","price":22.6614,"volume":1148,"bid":22.6516,"ask":22.6718}
{"timestamp":"2018-11-25 23:17:17","price":22.6444,"volume":1,"bid":22.6444,"ask":22.6544}
{"timestamp":"2018-11-25 23:18:14","price":22.6493,"volume":1,"bid":22.6394,"ask":22.6596}
{"timestamp":"2018-11-25 23:18:30","price":22.6646,"volume":247,"bid":22.6646,"ask":22.6738}
{"timestamp":"2018-11-25 23:18:44","price":22.6364,"volume":2440,"bid":22.6262,"ask":22.646}
{"timestamp":"2018-11-25 23:18:55","price":22.7193,"volume":40,"bid":22.7097,"ask":22.7288}
{"timestamp":"2018-11-25 23:19:05","price":22.6548,"volume":656,"bid":22.6454,"ask":22.664}
{"timestamp":"2018-11-25 23:19:45","price":22.6207,"volume":1,"bid":22.6097,"ask":22.6309}
{"timestamp":"2018-11-25 23:20:34","price":22.6512,"volume":1,"bid":22.6408,"ask":22.6609}
{"timestamp":"2018-11-25 23:21:49","price":22.5996,"volume":1,"bid":22.5891,"ask":22.6097}
{"timestamp":"2018-11-25 23:21:51","price":22.6819,"volume":1,"bid":22.6712,"ask":22.692}
{"timestamp":"2018-11-25 23:23:49","price":22.6825,"volume":1,"bid":22.6726,"ask":22.6926}
{"timestamp":"2018-11-25 23:24:26","price":22.6915,"volume":7,"bid":22.6813,"ask":22.7012}
{"timestamp":"2018-11-25 23:26:44","price":22.6804,"volume":1,"bid":22.6702,"ask":22.6804}
{"timestamp":"2018-11-25 23:27:04","price":22.6183,"volume":12,"bid":22.6183,"ask":22.6277}
{"timestamp":"2018-11-25 23:28:38","price":22.7125,"volume":11,"bid":22.7018,"ask":22.7216}
{"timestamp":"2018-11-25 23:29:21","price":22.6959,"volume":1,"bid":22.6862,"ask":22.7067}
{"timestamp":"2018-11-25 23:35:11","price":22.699,"volume":26,"bid":22.699,"ask":22.7094}
{"timestamp":"2018-11-25 23:35:50","price":22.7499,"volume":1,"bid":22.74,"ask":22.7589}
{"timestamp":"2018-11-25 23:36:02","price":22.7089,"volume":3,"bid":22.6982,"ask":22.719}
{"timestamp":"2018-11-25 23:37:47","price":22.7229,"volume":1286,"bid":22.7229,"ask":22.7326}
{"timestamp":"2018-11-25 23:38:59","price":22.7687,"volume":6,"bid":22.7687,"ask":22.7786}
{"timestamp":"2018-11-25 23:40:02","price":22.8079,"volume":1,"bid":22.7975,"ask":22.8178}
{"timestamp":"2018-11-25 23:41:20","price":22.7651,"volume":15,"bid":22.7539,"ask":22.7651}
{"timestamp":"2018-11-25 23:42:02","price":22.7108,"volume":1,"bid":22.7004,"ask":22.7108}
{"timestamp":"2018-11-25 23:43:20","price":22.7976,"volume":9,"bid":22.7866,"ask":22.8082}
{"timestamp":"2018-11-25 23:44:09","price":22.7364,"volume":1,"bid":22.7259,"ask":22.7459}
{"timestamp":"2018-11-25 23:44:40","price":22.7228,"volume":1,"bid":22.7131,"ask":22.7228}
{"timestamp":"2018-11-25 23:45:10","price":22.7855,"volume":35,"bid":22.776,"ask":22.7855}
{"timestamp":"2018-11-25 23:45:12","price":22.7276,"volume":5,"bid":22.7166,"ask":22.7381}
{"timestamp":"2018-11-25 23:46:51","price":22.7159,"volume":1,"bid":22.706,"ask":22.7159}
{"timestamp":"2018-11-25 23:48:14","price":22.6839,"volume":93,"bid":22.6742,"ask":22.6935}
{"timestamp":"2018-11-25 23:49:29","price":22.7482,"volume":1,"bid":22.7376,"ask":22.7587}
{"timestamp":"2018-11-25 23:52:48","price":22.6875,"volume":1,"bid":22.6776,"ask":22.6967}
{"timestamp":"2018-11-25 23:52:53","price":22.732,"volume":13,"bid":22.7225,"ask":22.7408}
{"timestamp":"2018-11-25 23:56:32","price":22.6658,"volume":656,"bid":22.6554,"ask":22.6658}
{"timestamp":"2018-11-25 23:56:37","price":22.6532,"volume":1,"bid":22.6431,"ask":22.663}
{"timestamp":"2018-11-25 23:56:51","price":22.6224,"volume":2,"bid":22.6129,"ask":22.6322}
{"timestamp":"2018-11-25 23:57:18","price":22.6401,"volume":1,"bid":22.6306,"ask":22.6401}
{"timestamp":"2018-11-25 23:57:50","price":22.6671,"volume":1,"bid":22.6568,"ask":22.6758}
{"timestamp":"2018-11-25 23:57:59","price":22.6746,"volume":7,"bid":22.6637,"ask":22.6746}
{"timestamp":"2018-11-25 23:59:07","price":22.7258,"volume":108,"bid":22.716,"ask":22.7351}
{"timestamp":"2018-11-26 00:00:42","price":22.7161,"volume":357,"bid":22.7161,"ask":22.7251}
{"timestamp":"2018-11-26 00:01:06","price":22.7068,"volume":12,"bid":22.6871,"ask":22.7068}
{"timestamp":"2018-11-26 00:01:58","price":22.7047,"volume":1,"bid":22.7047,"ask":22.7135}
{"timestamp":"2018-11-26 00:02:53","price":22.765,"volume":1,"bid":22.755,"ask":22.7749}
{"timestamp":"2018-11-26 00:02:55","price":22.7597,"volume":66,"bid":22.7388,"ask":22.7597}
{"timestamp":"2018-11-26 00:06:55","price":22.7305,"volume":48,"bid":22.7093,"ask":22.7305}
{"timestamp":"2018-11-26 00:09:22","price":22.724,"volume":7,"bid":22.7049,"ask":22.724}
{"timestamp":"2018-11-26 00:09:57","price":22.678,"volume":136,"bid":22.6678,"ask":22.678}
{"timestamp":"2018-11-26 00:10:44","price":22.7553,"volume":1,"bid":22.7355,"ask":22.7553}
{"timestamp":"2018-11-26 00:11:34","price":22.7404,"volume":10,"bid":22.7304,"ask":22.7404}
{"timestamp":"2018-11-26 00:12:14","price":22.7587,"volume":9,"bid":22.7495,"ask":22.7587}
{"timestamp":"2018-11-26 00:16:26","price":22.7113,"volume":820,"bid":22.7016,"ask":22.7214}
{"timestamp":"2018-11-26 00:17:02","price":22.659,"volume":1,"bid":22.6419,"ask":22.659}
{"timestamp":"2018-11-26 00:17:04","price":22.7277,"volume":17,"bid":22.7069,"ask":22.7277}
{"timestamp":"2018-11-26 00:21:16","price":22.7603,"volume":249,"bid":22.7513,"ask":22.7603}
{"timestamp":"2018-11-26 00:21:32","price":22.7347,"volume":10,"bid":22.7247,"ask":22.7347}
{"timestamp":"2018-11-26 00:25:22","price":22.7499,"volume":1,"bid":22.7405,"ask":22.7499}
{"timestamp":"2018-11-26 00:25:49","price":22.7872,"volume":10,"bid":22.7771,"ask":22.7872}
{"timestamp":"2018-11-26 00:26:32","price":22.7397,"volume":3,"bid":22.7297,"ask":22.7495}
{"timestamp":"2018-11-26 00:28:50","price":22.696,"volume":28,"bid":22.6757,"ask":22.696}
{"timestamp":"2018-11-26 00:28:50","price":22.7404,"volume":1,"bid":22.7299,"ask":22.7404}
{"timestamp":"2018-11-26 00:28:58","price":22.6582,"volume":1,"bid":22.6396,"ask":22.6582}
{"timestamp":"2018-11-26 00:29:05","price":22.7693,"volume":40,"bid":22.7693,"ask":22.779}
{"timestamp":"2018-11-26 00:31:47","price":22.6586,"volume":5,"bid":22.6378,"ask":22.6586}
{"timestamp":"2018-11-26 00:33:07","price":22.7288,"volume":1,"bid":22.7076,"ask":22.7288}
{"timestamp":"2018-11-26 00:34:36","price":22.6669,"volume":1,"bid":22.6455,"ask":22.6669}
{"timestamp":"2018-11-26 00:36:44","price":22.683,"volume":1,"bid":22.683,"ask":22.6926}
{"timestamp":"2018-11-26 00:39:07","price":22.7145,"volume":1,"bid":22.7145,"ask":22.7241}
{"timestamp":"2018-11-26 00:43:08","price":22.7391,"volume":349,"bid":22.728,"ask":22.7486}
{"timestamp":"2018-11-26 00:43:37","price":22.7168,"volume":180,"bid":22.7168,"ask":22.7269}
{"timestamp":"2018-11-26 00:44:54","price":22.7136,"volume":1,"bid":22.7032,"ask":22.7136}
{"timestamp":"2018-11-26 00:45:01","price":22.6465,"volume":7,"bid":22.6263,"ask":22.6465}
{"timestamp":"2018-11-26 00:45:05","price":22.6358,"volume":11,"bid":22.6256,"ask":22.6358}
{"timestamp":"2018-11-26 00:47:07","price":22.6795,"volume":1,"bid":22.669,"ask":22.6795}
{"timestamp":"2018-11-26 00:48:45","price":22.645,"volume":5,"bid":22.645,"ask":22.655}
{"timestamp":"2018-11-26 00:51:07","price":22.656,"volume":67,"bid":22.6359,"ask":22.656}
{"timestamp":"2018-11-26 00:54:18","price":22.6239,"volume":32,"bid":22.6239,"ask":22.6337}
{"timestamp":"2018-11-26 00:54:42","price":22.6008,"volume":11,"bid":22.6008,"ask":22.6113}
{"timestamp":"2018-11-26 00:54:45","price":22.5001,"volume":60,"bid":22.4811,"ask":22.5001}
{"timestamp":"2018-11-26 00:54:56","price":22.5753,"volume":1,"bid":22.5753,"ask":22.5843}
{"timestamp":"2018-11-26 00:55:35","price":22.6309,"volume":17,"bid":22.6309,"ask":22.6411}
{"timestamp":"2018-11-26 00:55:35","price":22.5256,"volume":50,"bid":22.5063,"ask":22.5256}
{"timestamp":"2018-11-26 00:56:42","price":22.5996,"volume":139,"bid":22.579,"ask":22.5996}
{"timestamp":"2018-11-26 00:58:13","price":22.4883,"volume":846,"bid":22.4784,"ask":22.4883}
{"timestamp":"2018-11-26 00:59:15","price":22.5918,"volume":6,"bid":22.5918,"ask":22.6012}
{"timestamp":"2018-11-26 00:59:16","price":22.6285,"volume":161,"bid":22.6176,"ask":22.6384}
{"timestamp":"2018-11-26 00:59:19","price":22.5222,"volume":12,"bid":22.5123,"ask":22.5222}
{"timestamp":"2018-11-26 00:59:55","price":22.5625,"volume":9,"bid":22.5416,"ask":22.5625}
{"timestamp":"2018-11-26 01:00:50","price":22.5426,"volume":565,"bid":22.5224,"ask":22.5426}
{"timestamp":"2018-11-26 01:01:04","price":22.534,"volume":13,"bid":22.534,"ask":22.5443}
{"timestamp":"2018-11-26 01:01:51","price":22.591,"volume":4,"bid":22.591,"ask":22.6019}
{"timestamp":"2018-11-26 01:02:31","price":22.5568,"volume":14,"bid":22.5463,"ask":22.5568}
{"timestamp":"2018-11-26 01:02:31","price":22.6107,"volume":179,"bid":22.5912,"ask":22.6107}
{"timestamp":"2018-11-26 01:02:54","price":22.6155,"volume":1,"bid":22.6059,"ask":22.6248}
{"timestamp":"2018-11-26 01:03:20","price":22.7133,"volume":107,"bid":22.7133,"ask":22.7228}
{"timestamp":"2018-11-26 01:03:32","price":22.6144,"volume":107,"bid":22.6043,"ask":22.6241}
{"timestamp":"2018-11-26 01:04:04","price":22.6149,"volume":58,"bid":22.6054,"ask":22.6149}
{"timestamp":"2018-11-26 01:04:08","price":22.6005,"volume":114,"bid":22.6005,"ask":22.6099}
{"timestamp":"2018-11-26 01:04:11","price":22.5666,"volume":120,"bid":22.5666,"ask":22.5765}
{"timestamp":"2018-11-26 01:04:21","price":22.58,"volume":66,"bid":22.5696,"ask":22.5906}
{"timestamp":"2018-11-26 01:07:06","price":22.5656,"volume":6,"bid":22.5446,"ask":22.5656}
{"timestamp":"2018-11-26 01:08:16","price":22.6064,"volume":1,"bid":22.6064,"ask":22.6166}
{"timestamp":"2018-11-26 01:13:51","price":22.6233,"volume":1,"bid":22.6034,"ask":22.6233}
{"timestamp":"2018-11-26 01:14:42","price":22.5986,"volume":4,"bid":22.5986,"ask":22.6092}
{"timestamp":"2018-11-26 01:16:06","price":22.6235,"volume":19,"bid":22.6144,"ask":22.6331}
{"timestamp":"2018-11-26 01:16:09","price":22.6202,"volume":1148,"bid":22.6202,"ask":22.6302}
{"timestamp":"2018-11-26 01:16:43","price":22.7028,"volume":32,"bid":22.6935,"ask":22.7028}
{"timestamp":"2018-11-26 01:17:17","price":22.6046,"volume":8,"bid":22.5949,"ask":22.6141}
{"timestamp":"2018-11-26 01:17:42","price":22.5723,"volume":1,"bid":22.5627,"ask":22.583}
{"timestamp":"2018-11-26 01:17:49","price":22.5989,"volume":1,"bid":22.5883,"ask":22.5989}
{"timestamp":"2018-11-26 01:18:16","price":22.6542,"volume":5,"bid":22.633,"ask":22.6542}
{"timestamp":"2018-11-26 01:18:51","price":22.6274,"volume":17,"bid":22.6171,"ask":22.6274}
{"timestamp":"2018-11-26 01:21:10","price":22.6545,"volume":123,"bid":22.6545,"ask":22.6643}
{"timestamp":"2018-11-26 01:25:45","price":22.6148,"volume":1,"bid":22.5961,"ask":22.6148}
{"timestamp":"2018-11-26 01:25:53","price":22.6517,"volume":104,"bid":22.6422,"ask":22.6517}
{"timestamp":"2018-11-26 01:26:01","price":22.6372,"volume":656,"bid":22.6372,"ask":22.6472}
{"timestamp":"2018-11-26 01:26:43","price":22.6539,"volume":1,"bid":22.635,"ask":22.6539}
{"timestamp":"2018-11-26 01:29:14","price":22.555,"volume":13,"bid":22.5344,"ask":22.555}
{"timestamp":"2018-11-26 01:29:24","price":22.6582,"volume":55,"bid":22.637,"ask":22.6582}
{"timestamp":"2018-11-26 01:30:28","price":22.6781,"volume":17,"bid":22.6781,"ask":22.6881}
{"timestamp":"2018-11-26 01:32:43","price":22.6104,"volume":300,"bid":22.6005,"ask":22.6104}
{"timestamp":"2018-11-26 01:35:22","price":22.6436,"volume":1,"bid":22.6436,"ask":22.6522}
{"timestamp":"2018-11-26 01:46:30","price":22.6764,"volume":1,"bid":22.6662,"ask":22.6764}
{"timestamp":"2018-11-26 01:49:58","price":22.6811,"volume":1,"bid":22.6811,"ask":22.6911}
{"timestamp":"2018-11-26 01:50:09","price":22.6012,"volume":1,"bid":22.5828,"ask":22.6012}
{"timestamp":"2018-11-26 01:51:20","price":22.6577,"volume":2107,"bid":22.6479,"ask":22.6577}
{"timestamp":"2018-11-26 01:51:31","price":22.6134,"volume":1,"bid":22.6134,"ask":22.6239}
{"timestamp":"2018-11-26 01:51:39","price":22.6672,"volume":14,"bid":22.6469,"ask":22.6672}
{"timestamp":"2018-11-26 01:52:38","price":22.738,"volume":1,"bid":22.738,"ask":22.7472}
{"timestamp":"2018-11-26 01:52:41","price":22.6975,"volume":31,"bid":22.6766,"ask":22.6975}
{"timestamp":"2018-11-26 01:52:48","price":22.7014,"volume":350,"bid":22.7014,"ask":22.7108}
{"timestamp":"2018-11-26 01:52:50","price":22.7467,"volume":20,"bid":22.7364,"ask":22.7467}
{"timestamp":"2018-11-26 01:52:52","price":22.6895,"volume":27,"bid":22.6693,"ask":22.6895}
{"timestamp":"2018-11-26 01:53:20","price":22.6777,"volume":656,"bid":22.6587,"ask":22.6777}
{"timestamp":"2018-11-26 01:53:36","price":22.7018,"volume":4,"bid":22.6815,"ask":22.7018}
{"timestamp":"2018-11-26 01:53:42","price":22.6956,"volume":4,"bid":22.6956,"ask":22.7058}
{"timestamp":"2018-11-26 01:53:54","price":22.68,"volume":328,"bid":22.6702,"ask":22.68}
{"timestamp":"2018-11-26 01:58:52","price":22.7426,"volume":422,"bid":22.7331,"ask":22.7525}
{"timestamp":"2018-11-26 01:58:56","price":22.7669,"volume":188,"bid":22.7567,"ask":22.7764}
{"timestamp":"2018-11-26 01:59:02","price":22.8186,"volume":296,"bid":22.8088,"ask":22.8186}
{"timestamp":"2018-11-26 01:59:05","price":22.7827,"volume":117,"bid":22.7626,"ask":22.7827}
{"timestamp":"2018-11-26 01:59:06","price":22.7633,"volume":17,"bid":22.7633,"ask":22.7733}
{"timestamp":"2018-11-26 01:59:17","price":22.7738,"volume":656,"bid":22.7738,"ask":22.7842}
{"timestamp":"2018-11-26 02:02:10","price":22.7411,"volume":1,"bid":22.7211,"ask":22.7411}
{"timestamp":"2018-11-26 02:03:07","price":22.7449,"volume":1,"bid":22.7351,"ask":22.7449}
{"timestamp":"2018-11-26 02:06:03","price":22.8074,"volume":1148,"bid":22.7887,"ask":22.8074}
{"timestamp":"2018-11-26 02:06:03","price":22.6798,"volume":1,"bid":22.67,"ask":22.6903}
{"timestamp":"2018-11-26 02:06:49","price":22.7712,"volume":66,"bid":22.7712,"ask":22.7815}
{"timestamp":"2018-11-26 02:07:10","price":22.7314,"volume":1,"bid":22.7207,"ask":22.7413}
{"timestamp":"2018-11-26 02:08:40","price":22.8184,"volume":1,"bid":22.8184,"ask":22.8289}
{"timestamp":"2018-11-26 02:08:56","price":22.8174,"volume":1,"bid":22.7956,"ask":22.8174}
{"timestamp":"2018-11-26 02:08:57","price":22.8235,"volume":338,"bid":22.8235,"ask":22.833}
{"timestamp":"2018-11-26 02:09:22","price":22.7798,"volume":1,"bid":22.7695,"ask":22.7798}
{"timestamp":"2018-11-26 02:10:04","price":22.7647,"volume":7,"bid":22.7464,"ask":22.7647}
{"timestamp":"2018-11-26 02:10:26","price":22.8287,"volume":110,"bid":22.8287,"ask":22.8389}
{"timestamp":"2018-11-26 02:12:06","price":22.7954,"volume":80,"bid":22.7954,"ask":22.8055}
{"timestamp":"2018-11-26 02:12:15","price":22.7789,"volume":10,"bid":22.7688,"ask":22.7789}
{"timestamp":"2018-11-26 02:12:18","price":22.7601,"volume":10,"bid":22.7495,"ask":22.7601}
{"timestamp":"2018-11-26 02:13:37","price":22.8434,"volume":1,"bid":22.8228,"ask":22.8434}
{"timestamp":"2018-11-26 02:14:13","price":22.8571,"volume":1,"bid":22.8571,"ask":22.8676}
{"timestamp":"2018-11-26 02:14:13","price":22.8484,"volume":5,"bid":22.8292,"ask":22.8484}
{"timestamp":"2018-11-26 02:14:28","price":22.8074,"volume":4,"bid":22.7873,"ask":22.8074}
{"timestamp":"2018-11-26 02:14:47","price":22.8489,"volume":7,"bid":22.8386,"ask":22.8489}
{"timestamp":"2018-11-26 02:14:49","price":22.8522,"volume":6,"bid":22.8522,"ask":22.862}
{"timestamp":"2018-11-26 02:15:33","price":22.8375,"volume":759,"bid":22.8375,"ask":22.8468}
{"timestamp":"2018-11-26 02:18:57","price":22.8199,"volume":1,"bid":22.7999,"ask":22.8199}
{"timestamp":"2018-11-26 02:20:00","price":22.7887,"volume":1,"bid":22.7887,"ask":22.7993}
{"timestamp":"2018-11-26 02:21:12","price":22.9247,"volume":4,"bid":22.9247,"ask":22.9345}
{"timestamp":"2018-11-26 02:21:20","price":22.8187,"volume":1,"bid":22.7987,"ask":22.8187}
{"timestamp":"2018-11-26 02:21:44","price":22.8879,"volume":4,"bid":22.8775,"ask":22.8879}
{"timestamp":"2018-11-26 02:21:53","price":22.8189,"volume":1,"bid":22.7987,"ask":22.8189}
{"timestamp":"2018-11-26 02:21:55","price":22.9125,"volume":1,"bid":22.9028,"ask":22.9125}
{"timestamp":"2018-11-26 02:21:59","price":22.9095,"volume":1,"bid":22.9095,"ask":22.9193}
{"timestamp":"2018-11-26 02:22:17","price":22.8656,"volume":153,"bid":22.8559,"ask":22.8754}
{"timestamp":"2018-11-26 02:22:54","price":22.9548,"volume":15,"bid":22.9548,"ask":22.9647}
{"timestamp":"2018-11-26 02:22:54","price":22.9531,"volume":6,"bid":22.9433,"ask":22.9531}
{"timestamp":"2018-11-26 02:23:55","price":22.9227,"volume":10,"bid":22.9132,"ask":22.932}
{"timestamp":"2018-11-26 02:24:02","price":22.8732,"volume":361,"bid":22.8543,"ask":22.8732}
{"timestamp":"2018-11-26 02:24:06","price":22.8387,"volume":56,"bid":22.8293,"ask":22.8492}
{"timestamp":"2018-11-26 02:24:06","price":22.907,"volume":17,"bid":22.907,"ask":22.9161}
{"timestamp":"2018-11-26 02:24:12","price":22.953,"volume":13,"bid":22.9421,"ask":22.953}
{"timestamp":"2018-11-26 02:25:24","price":22.9306,"volume":1,"bid":22.9206,"ask":22.9306}
{"timestamp":"2018-11-26 02:26:34","price":22.9429,"volume":66,"bid":22.932,"ask":22.9532}
{"timestamp":"2018-11-26 02:26:37","price":22.9297,"volume":134,"bid":22.9197,"ask":22.9395}
{"timestamp":"2018-11-26 02:27:03","price":22.9751,"volume":65,"bid":22.9654,"ask":22.9751}
{"timestamp":"2018-11-26 02:27:28","price":22.9554,"volume":10,"bid":22.9349,"ask":22.9554}
{"timestamp":"2018-11-26 02:27:41","price":22.9143,"volume":66,"bid":22.895,"ask":22.9143}
{"timestamp":"2018-11-26 02:27:50","price":23.0431,"volume":5,"bid":23.0328,"ask":23.053}
{"timestamp":"2018-11-26 02:28:55","price":22.9193,"volume":1,"bid":22.8998,"ask":22.9193}
{"timestamp":"2018-11-26 02:29:34","price":22.9443,"volume":33,"bid":22.9346,"ask":22.9443}
{"timestamp":"2018-11-26 02:30:26","price":22.8728,"volume":1693,"bid":22.8507,"ask":22.8728}
{"timestamp":"2018-11-26 02:30:28","price":22.8883,"volume":912,"bid":22.8781,"ask":22.8883}
{"timestamp":"2018-11-26 02:31:38","price":22.8405,"volume":7,"bid":22.8182,"ask":22.8405}
{"timestamp":"2018-11-26 02:31:41","price":22.9006,"volume":656,"bid":22.8902,"ask":22.9105}
{"timestamp":"2018-11-26 02:31:51","price":22.8011,"volume":1,"bid":22.8011,"ask":22.8112}
{"timestamp":"2018-11-26 02:32:29","price":22.8945,"volume":1,"bid":22.8744,"ask":22.8945}
{"timestamp":"2018-11-26 02:33:55","price":22.8542,"volume":1,"bid":22.8542,"ask":22.8648}
{"timestamp":"2018-11-26 02:35:24","price":22.9733,"volume":1,"bid":22.9733,"ask":22.9836}
{"timestamp":"2018-11-26 02:36:44","price":22.9291,"volume":5,"bid":22.9291,"ask":22.9392}
{"timestamp":"2018-11-26 02:36:53","price":22.955,"volume":16,"bid":22.945,"ask":22.955}
{"timestamp":"2018-11-26 02:38:45","price":22.9359,"volume":168,"bid":22.9359,"ask":22.9459}
{"timestamp":"2018-11-26 02:38:53","price":22.8775,"volume":5,"bid":22.8587,"ask":22.8775}
{"timestamp":"2018-11-26 02:42:45","price":22.996,"volume":164,"bid":22.986,"ask":23.0058}
{"timestamp":"2018-11-26 02:42:59","price":22.9574,"volume":44,"bid":22.9377,"ask":22.9574}
{"timestamp":"2018-11-26 02:43:22","price":23.0513,"volume":120,"bid":23.0418,"ask":23.0513}
{"timestamp":"2018-11-26 02:43:52","price":23.046,"volume":264,"bid":23.046,"ask":23.0562}
{"timestamp":"2018-11-26 02:45:11","price":23.015,"volume":33,"bid":23.015,"ask":23.0241}
{"timestamp":"2018-11-26 02:46:28","price":22.9349,"volume":2,"bid":22.9242,"ask":22.9349}
{"timestamp":"2018-11-26 02:46:49","price":23.0196,"volume":1,"bid":23.0196,"ask":23.0304}
{"timestamp":"2018-11-26 02:46:52","price":23.0821,"volume":6,"bid":23.0727,"ask":23.0925}
{"timestamp":"2018-11-26 02:47:25","price":23.034,"volume":1,"bid":23.0247,"ask":23.0432}
{"timestamp":"2018-11-26 02:48:05","price":23.0848,"volume":66,"bid":23.0745,"ask":23.0848}
{"timestamp":"2018-11-26 02:48:08","price":23.0043,"volume":46,"bid":22.9943,"ask":23.0043}
{"timestamp":"2018-11-26 02:48:28","price":23.0938,"volume":1355,"bid":23.0938,"ask":23.1031}
{"timestamp":"2018-11-26 02:48:38","price":23.0816,"volume":2,"bid":23.0605,"ask":23.0816}
{"timestamp":"2018-11-26 02:49:27","price":23.019,"volume":28,"bid":22.9971,"ask":23.019}
{"timestamp":"2018-11-26 02:49:51","price":23.0775,"volume":2,"bid":23.0572,"ask":23.0775}
{"timestamp":"2018-11-26 02:51:56","price":23.0076,"volume":328,"bid":22.9989,"ask":23.0076}
{"timestamp":"2018-11-26 02:52:11","price":22.9979,"volume":1,"bid":22.9979,"ask":23.0077}
{"timestamp":"2018-11-26 02:55:45","price":23.1139,"volume":382,"bid":23.1139,"ask":23.1236}
{"timestamp":"2018-11-26 02:56:09","price":22.9618,"volume":656,"bid":22.9515,"ask":22.9618}
{"timestamp":"2018-11-26 02:56:10","price":22.9552,"volume":461,"bid":22.9345,"ask":22.9552}
{"timestamp":"2018-11-26 02:56:10","price":22.947,"volume":178,"bid":22.9258,"ask":22.947}
{"timestamp":"2018-11-26 02:56:11","price":22.9513,"volume":984,"bid":22.9409,"ask":22.9614}
{"timestamp":"2018-11-26 02:56:59","price":23.0075,"volume":5,"bid":23.0075,"ask":23.0184}
{"timestamp":"2018-11-26 02:57:20","price":22.9436,"volume":5,"bid":22.9436,"ask":22.9541}
{"timestamp":"2018-11-26 02:58:02","price":23.0021,"volume":3,"bid":22.9816,"ask":23.0021}
{"timestamp":"2018-11-26 02:58:11","price":22.9086,"volume":656,"bid":22.8867,"ask":22.9086}
{"timestamp":"2018-11-26 02:58:56","price":22.9651,"volume":656,"bid":22.9543,"ask":22.9651}
{"timestamp":"2018-11-26 02:59:44","price":22.9309,"volume":115,"bid":22.9206,"ask":22.9309}
{"timestamp":"2018-11-26 03:00:00","price":22.9404,"volume":239,"bid":22.9298,"ask":22.9504}
{"timestamp":"2018-11-26 03:00:29","price":23.0097,"volume":472,"bid":22.9891,"ask":23.0097}
{"timestamp":"2018-11-26 03:00:40","price":22.8519,"volume":265,"bid":22.8519,"ask":22.8615}
{"timestamp":"2018-11-26 03:00:50","price":22.9805,"volume":283,"bid":22.9704,"ask":22.9903}
{"timestamp":"2018-11-26 03:03:37","price":23.0226,"volume":2,"bid":23.0129,"ask":23.0226}
{"timestamp":"2018-11-26 03:04:05","price":23.0449,"volume":4,"bid":23.0346,"ask":23.0558}
{"timestamp":"2018-11-26 03:04:36","price":23.0994,"volume":4,"bid":23.0797,"ask":23.0994}
{"timestamp":"2018-11-26 03:05:55","price":23.0068,"volume":36,"bid":22.9965,"ask":23.0068}
{"timestamp":"2018-11-26 03:06:15","price":23.1364,"volume":7,"bid":23.1264,"ask":23.1364}
{"timestamp":"2018-11-26 03:06:15","price":23.1041,"volume":179,"bid":23.1041,"ask":23.1144}
{"timestamp":"2018-11-26 03:06:17","price":23.1165,"volume":2,"bid":23.1165,"ask":23.1272}
{"timestamp":"2018-11-26 03:06:19","price":23.139,"volume":984,"bid":23.1288,"ask":23.139}
{"timestamp":"2018-11-26 03:06:22","price":23.1716,"volume":179,"bid":23.1716,"ask":23.1819}
{"timestamp":"2018-11-26 03:06:29","price":23.098,"volume":2,"bid":23.0786,"ask":23.098}
{"timestamp":"2018-11-26 03:06:37","price":23.0644,"volume":7,"bid":23.0443,"ask":23.0644}
{"timestamp":"2018-11-26 03:06:39","price":23.1663,"volume":229,"bid":23.1663,"ask":23.1767}
{"timestamp":"2018-11-26 03:06:40","price":23.0514,"volume":601,"bid":23.0407,"ask":23.0514}
{"timestamp":"2018-11-26 03:06:43","price":23.0866,"volume":656,"bid":23.066,"ask":23.0866}
{"timestamp":"2018-11-26 03:06:50","price":23.1375,"volume":117,"bid":23.1375,"ask":23.1477}
{"timestamp":"2018-11-26 03:06:51","price":23.0334,"volume":27,"bid":23.0243,"ask":23.0435}
{"timestamp":"2018-11-26 03:07:20","price":23.0654,"volume":16,"bid":23.0551,"ask":23.0748}
{"timestamp":"2018-11-26 03:07:58","price":23.1613,"volume":1,"bid":23.1417,"ask":23.1613}
{"timestamp":"2018-11-26 03:07:58","price":23.054,"volume":223,"bid":23.054,"ask":23.0643}
{"timestamp":"2018-11-26 03:08:25","price":23.1149,"volume":1,"bid":23.094,"ask":23.1149}
{"timestamp":"2018-11-26 03:09:17","price":23.0423,"volume":14,"bid":23.0423,"ask":23.0526}
{"timestamp":"2018-11-26 03:10:07","price":23.1021,"volume":15,"bid":23.0811,"ask":23.1021}
{"timestamp":"2018-11-26 03:10:14","price":23.1034,"volume":8,"bid":23.1034,"ask":23.1136}
{"timestamp":"2018-11-26 03:10:26","price":23.1079,"volume":6,"bid":23.098,"ask":23.1079}
{"timestamp":"2018-11-26 03:10:28","price":23.0967,"volume":19,"bid":23.0757,"ask":23.0967}
{"timestamp":"2018-11-26 03:11:37","price":23.1448,"volume":17,"bid":23.1256,"ask":23.1448}
{"timestamp":"2018-11-26 03:11:40","price":23.1858,"volume":9,"bid":23.1654,"ask":23.1858}
{"timestamp":"2018-11-26 03:11:44","price":23.1512,"volume":6,"bid":23.1308,"ask":23.1512}
{"timestamp":"2018-11-26 03:11:47","price":23.1443,"volume":7,"bid":23.1351,"ask":23.1542}
{"timestamp":"2018-11-26 03:11:53","price":23.203,"volume":69,"bid":23.1941,"ask":23.203}
{"timestamp":"2018-11-26 03:11:58","price":23.2117,"volume":278,"bid":23.2117,"ask":23.2219}
{"timestamp":"2018-11-26 03:13:39","price":23.1928,"volume":23,"bid":23.1721,"ask":23.1928}
{"timestamp":"2018-11-26 03:13:56","price":23.1664,"volume":66,"bid":23.1476,"ask":23.1664}
{"timestamp":"2018-11-26 03:15:27","price":23.2004,"volume":115,"bid":23.2004,"ask":23.2097}
{"timestamp":"2018-11-26 03:15:27","price":23.2038,"volume":919,"bid":23.2038,"ask":23.214}
{"timestamp":"2018-11-26 03:15:58","price":23.1962,"volume":3,"bid":23.187,"ask":23.1962}
{"timestamp":"2018-11-26 03:16:43","price":23.2098,"volume":4,"bid":23.19,"ask":23.2098}
{"timestamp":"2018-11-26 03:16:44","price":23.2371,"volume":29,"bid":23.2161,"ask":23.2371}
{"timestamp":"2018-11-26 03:16:45","price":23.1991,"volume":92,"bid":23.1888,"ask":23.2087}
{"timestamp":"2018-11-26 03:16:49","price":23.1968,"volume":11,"bid":23.1861,"ask":23.2067}
{"timestamp":"2018-11-26 03:16:55","price":23.1351,"volume":68,"bid":23.1351,"ask":23.1456}
{"timestamp":"2018-11-26 03:16:56","price":23.2045,"volume":39,"bid":23.1855,"ask":23.2045}
{"timestamp":"2018-11-26 03:17:13","price":23.177,"volume":20,"bid":23.1581,"ask":23.177}
{"timestamp":"2018-11-26 03:17:15","price":23.2561,"volume":87,"bid":23.2357,"ask":23.2561}
{"timestamp":"2018-11-26 03:17:17","price":23.2999,"volume":100,"bid":23.2999,"ask":23.3106}
{"timestamp":"2018-11-26 03:17:22","price":23.2747,"volume":33,"bid":23.2529,"ask":23.2747}
{"timestamp":"2018-11-26 03:17:50","price":23.2211,"volume":656,"bid":23.202,"ask":23.2211}
{"timestamp":"2018-11-26 03:20:03","price":23.1577,"volume":6,"bid":23.1475,"ask":23.1577}
{"timestamp":"2018-11-26 03:20:26","price":23.1749,"volume":10496,"bid":23.1645,"ask":23.1846}
{"timestamp":"2018-11-26 03:21:14","price":23.2013,"volume":52,"bid":23.2013,"ask":23.2115}
{"timestamp":"2018-11-26 03:21:17","price":23.1622,"volume":1555,"bid":23.1523,"ask":23.1722}
{"timestamp":"2018-11-26 03:21:26","price":23.1308,"volume":66,"bid":23.1205,"ask":23.1308}
{"timestamp":"2018-11-26 03:21:37","price":23.1339,"volume":143,"bid":23.1339,"ask":23.1441}
{"timestamp":"2018-11-26 03:21:42","price":23.1688,"volume":1,"bid":23.1589,"ask":23.1688}
{"timestamp":"2018-11-26 03:22:10","price":23.1421,"volume":4,"bid":23.1321,"ask":23.1421}
{"timestamp":"2018-11-26 03:22:41","price":23.2336,"volume":328,"bid":23.2336,"ask":23.2432}
{"timestamp":"2018-11-26 03:24:35","price":23.1871,"volume":10,"bid":23.1651,"ask":23.1871}
{"timestamp":"2018-11-26 03:24:36","price":23.2099,"volume":10,"bid":23.1885,"ask":23.2099}
{"timestamp":"2018-11-26 03:26:18","price":23.2403,"volume":322,"bid":23.2305,"ask":23.2403}
{"timestamp":"2018-11-26 03:27:59","price":23.1767,"volume":6,"bid":23.1544,"ask":23.1767}
{"timestamp":"2018-11-26 03:28:37","price":23.1593,"volume":2,"bid":23.1385,"ask":23.1593}
{"timestamp":"2018-11-26 03:29:53","price":23.0731,"volume":147,"bid":23.0731,"ask":23.0832}
{"timestamp":"2018-11-26 03:30:00","price":23.1438,"volume":3,"bid":23.1244,"ask":23.1438}
{"timestamp":"2018-11-26 03:30:09","price":23.0418,"volume":4591,"bid":23.0313,"ask":23.0418}
{"timestamp":"2018-11-26 03:30:12","price":23.0473,"volume":3,"bid":23.0473,"ask":23.0569}
{"timestamp":"2018-11-26 03:30:53","price":23.14,"volume":365,"bid":23.14,"ask":23.1505}
{"timestamp":"2018-11-26 03:31:43","price":23.1207,"volume":1,"bid":23.1207,"ask":23.1318}
{"timestamp":"2018-11-26 03:31:53","price":23.1474,"volume":66,"bid":23.1364,"ask":23.1474}
{"timestamp":"2018-11-26 03:32:06","price":23.1617,"volume":1,"bid":23.1617,"ask":23.1718}
{"timestamp":"2018-11-26 03:32:55","price":23.0778,"volume":56,"bid":23.0577,"ask":23.0778}
{"timestamp":"2018-11-26 03:33:05","price":23.1295,"volume":4,"bid":23.1295,"ask":23.1394}
{"timestamp":"2018-11-26 03:33:24","price":23.1642,"volume":56,"bid":23.144,"ask":23.1642}
{"timestamp":"2018-11-26 03:36:18","price":23.1836,"volume":13,"bid":23.1646,"ask":23.1836}
{"timestamp":"2018-11-26 03:40:06","price":23.1428,"volume":5,"bid":23.1428,"ask":23.1527}
{"timestamp":"2018-11-26 03:40:53","price":23.1521,"volume":66,"bid":23.1521,"ask":23.1616}
{"timestamp":"2018-11-26 03:41:14","price":23.1802,"volume":5,"bid":23.1704,"ask":23.1909}
{"timestamp":"2018-11-26 03:42:24","price":23.0268,"volume":317,"bid":23.0066,"ask":23.0268}
{"timestamp":"2018-11-26 03:42:44","price":23.0805,"volume":1311,"bid":23.0626,"ask":23.0805}
{"timestamp":"2018-11-26 03:44:02","price":23.1429,"volume":656,"bid":23.1333,"ask":23.1429}
{"timestamp":"2018-11-26 03:44:47","price":23.142,"volume":1,"bid":23.1314,"ask":23.1521}
{"timestamp":"2018-11-26 03:45:02","price":23.0915,"volume":1,"bid":23.0915,"ask":23.1006}
{"timestamp":"2018-11-26 03:45:20","price":23.0696,"volume":3,"bid":23.0592,"ask":23.0794}
{"timestamp":"2018-11-26 03:45:21","price":23.1496,"volume":1,"bid":23.1496,"ask":23.1592}
{"timestamp":"2018-11-26 03:45:21","price":23.1538,"volume":2,"bid":23.1447,"ask":23.1538}
{"timestamp":"2018-11-26 03:45:22","price":23.1119,"volume":1,"bid":23.102,"ask":23.1119}
{"timestamp":"2018-11-26 03:45:23","price":23.1188,"volume":3,"bid":23.1001,"ask":23.1188}
{"timestamp":"2018-11-26 03:48:33","price":23.1289,"volume":15,"bid":23.1289,"ask":23.14}
{"timestamp":"2018-11-26 03:48:45","price":23.1585,"volume":1,"bid":23.1471,"ask":23.1687}
{"timestamp":"2018-11-26 03:50:09","price":23.1487,"volume":1,"bid":23.1487,"ask":23.1581}
{"timestamp":"2018-11-26 03:50:26","price":23.1388,"volume":3,"bid":23.1388,"ask":23.1492}
{"timestamp":"2018-11-26 03:53:16","price":23.1068,"volume":23,"bid":23.0978,"ask":23.1068}
{"timestamp":"2018-11-26 03:53:19","price":23.1182,"volume":195,"bid":23.1087,"ask":23.1182}
{"timestamp":"2018-11-26 03:54:01","price":23.0822,"volume":10,"bid":23.0727,"ask":23.0822}
{"timestamp":"2018-11-26 03:54:39","price":23.1652,"volume":10,"bid":23.1543,"ask":23.1756}
{"timestamp":"2018-11-26 03:54:59","price":23.143,"volume":17,"bid":23.1339,"ask":23.143}
{"timestamp":"2018-11-26 03:57:15","price":23.1241,"volume":10,"bid":23.1038,"ask":23.1241}
{"timestamp":"2018-11-26 03:57:20","price":23.2283,"volume":10,"bid":23.2182,"ask":23.2389}
{"timestamp":"2018-11-26 04:00:14","price":23.1235,"volume":87,"bid":23.1235,"ask":23.1327}
{"timestamp":"2018-11-26 04:02:03","price":23.1085,"volume":66,"bid":23.0972,"ask":23.1179}
{"timestamp":"2018-11-26 04:04:59","price":23.1062,"volume":1,"bid":23.097,"ask":23.1167}
{"timestamp":"2018-11-26 04:05:11","price":23.0319,"volume":3,"bid":23.0115,"ask":23.0319}
{"timestamp":"2018-11-26 04:05:57","price":23.0435,"volume":84,"bid":23.0327,"ask":23.0539}
{"timestamp":"2018-11-26 04:06:23","price":23.015,"volume":1,"bid":22.9956,"ask":23.015}
{"timestamp":"2018-11-26 04:06:29","price":23.0453,"volume":1,"bid":23.0353,"ask":23.0453}
{"timestamp":"2018-11-26 04:08:21","price":23.0574,"volume":45,"bid":23.0387,"ask":23.0574}
{"timestamp":"2018-11-26 04:08:28","price":22.9805,"volume":179,"bid":22.9715,"ask":22.9805}
{"timestamp":"2018-11-26 04:08:43","price":23.0668,"volume":1,"bid":23.0668,"ask":23.077}
{"timestamp":"2018-11-26 04:09:04","price":22.9764,"volume":358,"bid":22.9764,"ask":22.9861}
{"timestamp":"2018-11-26 04:09:52","price":22.9969,"volume":80,"bid":22.9874,"ask":23.007}
{"timestamp":"2018-11-26 04:09:58","price":23.0632,"volume":50,"bid":23.0632,"ask":23.0728}
{"timestamp":"2018-11-26 04:11:50","price":23.0525,"volume":1,"bid":23.0525,"ask":23.0627}
{"timestamp":"2018-11-26 04:12:12","price":23.0459,"volume":1,"bid":23.0248,"ask":23.0459}
{"timestamp":"2018-11-26 04:13:18","price":23.0681,"volume":135,"bid":23.0681,"ask":23.0786}
{"timestamp":"2018-11-26 04:14:04","price":23.0646,"volume":1,"bid":23.0543,"ask":23.0646}
{"timestamp":"2018-11-26 04:15:13","price":23.1265,"volume":9,"bid":23.1167,"ask":23.1361}
{"timestamp":"2018-11-26 04:15:13","price":23.1309,"volume":7,"bid":23.1309,"ask":23.1414}
{"timestamp":"2018-11-26 04:15:28","price":23.0835,"volume":1,"bid":23.0835,"ask":23.0937}
{"timestamp":"2018-11-26 04:15:29","price":23.1114,"volume":16,"bid":23.101,"ask":23.1215}
{"timestamp":"2018-11-26 04:15:34","price":23.1425,"volume":20,"bid":23.1425,"ask":23.1521}
{"timestamp":"2018-11-26 04:15:49","price":23.0878,"volume":27,"bid":23.0878,"ask":23.0973}
{"timestamp":"2018-11-26 04:16:14","price":23.1678,"volume":48,"bid":23.1678,"ask":23.178}
{"timestamp":"2018-11-26 04:16:21","price":23.0781,"volume":328,"bid":23.068,"ask":23.0781}
{"timestamp":"2018-11-26 04:17:54","price":23.1546,"volume":25,"bid":23.1546,"ask":23.1653}
{"timestamp":"2018-11-26 04:19:25","price":23.0277,"volume":20,"bid":23.0277,"ask":23.0377}
{"timestamp":"2018-11-26 04:20:06","price":23.008,"volume":391,"bid":22.9977,"ask":23.008}
{"timestamp":"2018-11-26 04:20:13","price":23.0674,"volume":1,"bid":23.0674,"ask":23.077}
{"timestamp":"2018-11-26 04:20:21","price":23.0104,"volume":1148,"bid":23.0104,"ask":23.0198}
{"timestamp":"2018-11-26 04:20:26","price":22.9547,"volume":58,"bid":22.9452,"ask":22.9648}
{"timestamp":"2018-11-26 04:20:39","price":23.0383,"volume":80,"bid":23.0174,"ask":23.0383}
{"timestamp":"2018-11-26 04:20:41","price":22.9772,"volume":125,"bid":22.967,"ask":22.9873}
{"timestamp":"2018-11-26 04:20:43","price":23.056,"volume":556,"bid":23.0368,"ask":23.056}
{"timestamp":"2018-11-26 04:20:43","price":22.955,"volume":44,"bid":22.9451,"ask":22.955}
{"timestamp":"2018-11-26 04:20:58","price":23.0147,"volume":54,"bid":23.0147,"ask":23.0237}
{"timestamp":"2018-11-26 04:21:00","price":23.0604,"volume":328,"bid":23.0403,"ask":23.0604}
{"timestamp":"2018-11-26 04:21:42","price":22.9498,"volume":984,"bid":22.9305,"ask":22.9498}
{"timestamp":"2018-11-26 04:21:45","price":22.964,"volume":2,"bid":22.9455,"ask":22.964}
{"timestamp":"2018-11-26 04:21:48","price":23.0265,"volume":48,"bid":23.0265,"ask":23.0371}
{"timestamp":"2018-11-26 04:22:06","price":23.0437,"volume":1148,"bid":23.024,"ask":23.0437}
{"timestamp":"2018-11-26 04:22:14","price":22.8683,"volume":328,"bid":22.8683,"ask":22.8777}
{"timestamp":"2018-11-26 04:22:48","price":22.9614,"volume":43,"bid":22.9511,"ask":22.9614}
{"timestamp":"2018-11-26 04:22:54","price":23.0243,"volume":138,"bid":23.0034,"ask":23.0243}
{"timestamp":"2018-11-26 04:23:14","price":22.9463,"volume":61,"bid":22.9463,"ask":22.9548}
{"timestamp":"2018-11-26 04:23:20","price":23.0269,"volume":8,"bid":23.008,"ask":23.0269}
{"timestamp":"2018-11-26 04:23:20","price":23.0496,"volume":57,"bid":23.0496,"ask":23.0602}
{"timestamp":"2018-11-26 04:23:41","price":23.0074,"volume":1,"bid":22.9977,"ask":23.0074}
{"timestamp":"2018-11-26 04:23:44","price":23.0327,"volume":1,"bid":23.0217,"ask":23.0425}
{"timestamp":"2018-11-26 04:24:05","price":23.0181,"volume":13,"bid":23.0181,"ask":23.0276}
{"timestamp":"2018-11-26 04:24:15","price":23.0392,"volume":18,"bid":23.0292,"ask":23.049}
{"timestamp":"2018-11-26 04:25:19","price":22.9943,"volume":3,"bid":22.9839,"ask":23.0049}
{"timestamp":"2018-11-26 04:26:26","price":23.0402,"volume":3,"bid":23.0192,"ask":23.0402}
{"timestamp":"2018-11-26 04:28:10","price":23.0832,"volume":3,"bid":23.0733,"ask":23.0832}
{"timestamp":"2018-11-26 04:28:39","price":23.0787,"volume":6,"bid":23.0682,"ask":23.0787}
{"timestamp":"2018-11-26 04:28:59","price":23.0239,"volume":1,"bid":23.0139,"ask":23.0343}
{"timestamp":"2018-11-26 04:29:54","price":23.1062,"volume":50,"bid":23.1062,"ask":23.1156}
{"timestamp":"2018-11-26 04:32:49","price":23.0311,"volume":35,"bid":23.0115,"ask":23.0311}
{"timestamp":"2018-11-26 04:33:36","price":23.0536,"volume":170,"bid":23.0536,"ask":23.0622}
{"timestamp":"2018-11-26 04:33:42","price":22.971,"volume":1,"bid":22.971,"ask":22.9809}
{"timestamp":"2018-11-26 04:34:57","price":23.0008,"volume":1,"bid":22.9805,"ask":23.0008}
{"timestamp":"2018-11-26 04:38:11","price":23.0207,"volume":1008,"bid":23.0104,"ask":23.0207}
{"timestamp":"2018-11-26 04:38:14","price":23.0461,"volume":132,"bid":23.036,"ask":23.0461}
{"timestamp":"2018-11-26 04:40:42","price":23.1462,"volume":2,"bid":23.1367,"ask":23.1564}
{"timestamp":"2018-11-26 04:41:00","price":23.1114,"volume":3,"bid":23.1114,"ask":23.1206}
{"timestamp":"2018-11-26 04:41:00","price":23.0898,"volume":3,"bid":23.0898,"ask":23.0986}
{"timestamp":"2018-11-26 04:41:20","price":23.0664,"volume":2,"bid":23.0568,"ask":23.0772}
{"timestamp":"2018-11-26 04:45:19","price":23.1377,"volume":1,"bid":23.1173,"ask":23.1377}
{"timestamp":"2018-11-26 04:47:55","price":23.156,"volume":7,"bid":23.1473,"ask":23.156}
{"timestamp":"2018-11-26 04:48:16","price":23.1981,"volume":590,"bid":23.1877,"ask":23.2077}
{"timestamp":"2018-11-26 04:48:19","price":23.1801,"volume":1,"bid":23.1596,"ask":23.1801}
{"timestamp":"2018-11-26 04:48:22","price":23.2392,"volume":328,"bid":23.2299,"ask":23.2495}
{"timestamp":"2018-11-26 04:48:28","price":23.1283,"volume":142,"bid":23.1283,"ask":23.1384}
{"timestamp":"2018-11-26 04:48:30","price":23.2198,"volume":8,"bid":23.2008,"ask":23.2198}
{"timestamp":"2018-11-26 04:50:15","price":23.1899,"volume":1,"bid":23.1796,"ask":23.1899}
{"timestamp":"2018-11-26 04:50:32","price":23.2013,"volume":9,"bid":23.2013,"ask":23.2108}
{"timestamp":"2018-11-26 04:51:56","price":23.2198,"volume":226,"bid":23.1994,"ask":23.2198}
{"timestamp":"2018-11-26 04:52:38","price":23.2215,"volume":27,"bid":23.2119,"ask":23.2215}
{"timestamp":"2018-11-26 04:54:07","price":23.2433,"volume":142,"bid":23.2338,"ask":23.2433}
{"timestamp":"2018-11-26 04:54:50","price":23.1778,"volume":656,"bid":23.168,"ask":23.1883}
{"timestamp":"2018-11-26 04:58:17","price":23.1967,"volume":1,"bid":23.1868,"ask":23.1967}
{"timestamp":"2018-11-26 04:58:20","price":23.2066,"volume":9,"bid":23.2066,"ask":23.2168}
{"timestamp":"2018-11-26 04:58:45","price":23.2153,"volume":345,"bid":23.1943,"ask":23.2153}
{"timestamp":"2018-11-26 04:58:48","price":23.2109,"volume":1,"bid":23.1899,"ask":23.2109}
{"timestamp":"2018-11-26 05:01:25","price":23.2058,"volume":328,"bid":23.1958,"ask":23.2159}
{"timestamp":"2018-11-26 05:01:54","price":23.2024,"volume":10,"bid":23.1929,"ask":23.2024}
{"timestamp":"2018-11-26 05:02:50","price":23.2021,"volume":328,"bid":23.1815,"ask":23.2021}
{"timestamp":"2018-11-26 05:03:47","price":23.1373,"volume":127,"bid":23.1181,"ask":23.1373}
{"timestamp":"2018-11-26 05:04:36","price":23.1546,"volume":7,"bid":23.1546,"ask":23.1651}
{"timestamp":"2018-11-26 05:04:50","price":23.1471,"volume":55,"bid":23.1277,"ask":23.1471}
{"timestamp":"2018-11-26 05:05:21","price":23.1607,"volume":2,"bid":23.1508,"ask":23.1607}
{"timestamp":"2018-11-26 05:06:11","price":23.0531,"volume":9,"bid":23.0531,"ask":23.064}
{"timestamp":"2018-11-26 05:09:11","price":23.1825,"volume":58,"bid":23.1825,"ask":23.1928}
{"timestamp":"2018-11-26 05:10:26","price":23.1128,"volume":480,"bid":23.1031,"ask":23.1128}
{"timestamp":"2018-11-26 05:12:16","price":23.1567,"volume":82,"bid":23.1379,"ask":23.1567}
{"timestamp":"2018-11-26 05:12:38","price":23.0798,"volume":1,"bid":23.0704,"ask":23.0904}
{"timestamp":"2018-11-26 05:14:15","price":23.0923,"volume":179,"bid":23.0719,"ask":23.0923}
{"timestamp":"2018-11-26 05:16:56","price":23.106,"volume":7,"bid":23.0963,"ask":23.106}
{"timestamp":"2018-11-26 05:17:35","price":23.1796,"volume":16,"bid":23.1609,"ask":23.1796}
{"timestamp":"2018-11-26 05:19:27","price":23.1435,"volume":6,"bid":23.1435,"ask":23.153}
{"timestamp":"2018-11-26 05:20:16","price":23.1451,"volume":658,"bid":23.1451,"ask":23.1559}
{"timestamp":"2018-11-26 05:21:07","price":23.0729,"volume":656,"bid":23.0622,"ask":23.0729}
{"timestamp":"2018-11-26 05:22:37","price":23.1373,"volume":5,"bid":23.1154,"ask":23.1373}
{"timestamp":"2018-11-26 05:24:44","price":23.0553,"volume":1,"bid":23.0332,"ask":23.0553}
{"timestamp":"2018-11-26 05:24:49","price":23.1354,"volume":125,"bid":23.1354,"ask":23.1451}
{"timestamp":"2018-11-26 05:27:25","price":23.0075,"volume":99,"bid":22.9973,"ask":23.0075}
{"timestamp":"2018-11-26 05:27:28","price":23.083,"volume":4,"bid":23.0612,"ask":23.083}
{"timestamp":"2018-11-26 05:28:31","price":23.0916,"volume":8,"bid":23.0916,"ask":23.1013}
{"timestamp":"2018-11-26 05:29:18","price":23.0705,"volume":4,"bid":23.0605,"ask":23.0705}
{"timestamp":"2018-11-26 05:30:24","price":23.1436,"volume":17,"bid":23.1337,"ask":23.1538}
{"timestamp":"2018-11-26 05:31:13","price":23.2021,"volume":13,"bid":23.1807,"ask":23.2021}
{"timestamp":"2018-11-26 05:33:29","price":23.1595,"volume":80,"bid":23.1494,"ask":23.1691}
{"timestamp":"2018-11-26 05:34:27","price":23.1382,"volume":656,"bid":23.1191,"ask":23.1382}
{"timestamp":"2018-11-26 05:36:12","price":23.0925,"volume":1,"bid":23.0925,"ask":23.1032}
{"timestamp":"2018-11-26 05:36:25","price":23.1409,"volume":1,"bid":23.1213,"ask":23.1409}
{"timestamp":"2018-11-26 05:37:40","price":23.1241,"volume":2,"bid":23.1153,"ask":23.1241}
{"timestamp":"2018-11-26 05:39:37","price":23.1247,"volume":7,"bid":23.1247,"ask":23.1344}
{"timestamp":"2018-11-26 05:42:15","price":23.1087,"volume":1,"bid":23.0995,"ask":23.1087}
{"timestamp":"2018-11-26 05:46:35","price":23.0979,"volume":5,"bid":23.0979,"ask":23.1073}
{"timestamp":"2018-11-26 05:49:20","price":23.158,"volume":52,"bid":23.158,"ask":23.1692}
{"timestamp":"2018-11-26 05:50:15","price":23.1115,"volume":11,"bid":23.1115,"ask":23.1213}
{"timestamp":"2018-11-26 05:55:55","price":23.146,"volume":2,"bid":23.1367,"ask":23.1556}
{"timestamp":"2018-11-26 05:56:35","price":23.1191,"volume":10,"bid":23.1087,"ask":23.1191}
{"timestamp":"2018-11-26 05:58:27","price":23.1479,"volume":66,"bid":23.1272,"ask":23.1479}
{"timestamp":"2018-11-26 05:58:46","price":23.1781,"volume":38,"bid":23.1781,"ask":23.188}
{"timestamp":"2018-11-26 06:03:36","price":23.1889,"volume":3,"bid":23.1791,"ask":23.1889}
{"timestamp":"2018-11-26 06:04:04","price":23.1396,"volume":35,"bid":23.1187,"ask":23.1396}
{"timestamp":"2018-11-26 06:04:20","price":23.1076,"volume":1,"bid":23.0882,"ask":23.1076}
{"timestamp":"2018-11-26 06:09:01","price":23.0852,"volume":188,"bid":23.0852,"ask":23.0957}
{"timestamp":"2018-11-26 06:10:43","price":23.0103,"volume":38,"bid":22.9885,"ask":23.0103}
{"timestamp":"2018-11-26 06:12:02","price":23.1008,"volume":1,"bid":23.0786,"ask":23.1008}
{"timestamp":"2018-11-26 06:12:09","price":23.1092,"volume":66,"bid":23.0998,"ask":23.1092}
{"timestamp":"2018-11-26 06:12:15","price":23.0507,"volume":22,"bid":23.0312,"ask":23.0507}
{"timestamp":"2018-11-26 06:13:41","price":23.0077,"volume":328,"bid":23.0077,"ask":23.0185}
{"timestamp":"2018-11-26 06:13:48","price":23.0767,"volume":161,"bid":23.0674,"ask":23.0872}
{"timestamp":"2018-11-26 06:17:34","price":23.1086,"volume":179,"bid":23.0889,"ask":23.1086}
{"timestamp":"2018-11-26 06:20:39","price":23.2035,"volume":1,"bid":23.2035,"ask":23.2137}
{"timestamp":"2018-11-26 06:21:41","price":23.1237,"volume":2,"bid":23.1131,"ask":23.1345}
{"timestamp":"2018-11-26 06:22:16","price":23.1005,"volume":1,"bid":23.0906,"ask":23.1005}
{"timestamp":"2018-11-26 06:24:03","price":23.1829,"volume":4,"bid":23.1618,"ask":23.1829}
{"timestamp":"2018-11-26 06:25:05","price":23.0495,"volume":1,"bid":23.0386,"ask":23.0495}
{"timestamp":"2018-11-26 06:25:33","price":23.1503,"volume":1,"bid":23.1406,"ask":23.1503}
{"timestamp":"2018-11-26 06:29:19","price":23.1121,"volume":75,"bid":23.1121,"ask":23.1223}
{"timestamp":"2018-11-26 06:29:51","price":23.1088,"volume":1,"bid":23.0863,"ask":23.1088}
{"timestamp":"2018-11-26 06:31:43","price":23.0804,"volume":394,"bid":23.0701,"ask":23.0804}
{"timestamp":"2018-11-26 06:31:43","price":23.1948,"volume":60,"bid":23.1846,"ask":23.2043}
{"timestamp":"2018-11-26 06:31:46","price":23.1676,"volume":1,"bid":23.1571,"ask":23.1779}
{"timestamp":"2018-11-26 06:32:25","price":23.1957,"volume":4,"bid":23.1744,"ask":23.1957}
{"timestamp":"2018-11-26 06:33:13","price":23.1088,"volume":553,"bid":23.09,"ask":23.1088}
{"timestamp":"2018-11-26 06:33:14","price":23.2195,"volume":94,"bid":23.1994,"ask":23.2195}
{"timestamp":"2018-11-26 06:35:13","price":23.1981,"volume":591,"bid":23.1878,"ask":23.208}
{"timestamp":"2018-11-26 06:36:40","price":23.1655,"volume":33,"bid":23.1556,"ask":23.1655}
{"timestamp":"2018-11-26 06:39:04","price":23.2498,"volume":66,"bid":23.2394,"ask":23.2498}
{"timestamp":"2018-11-26 06:40:40","price":23.2067,"volume":10,"bid":23.2067,"ask":23.2179}
{"timestamp":"2018-11-26 06:44:00","price":23.0814,"volume":9,"bid":23.0814,"ask":23.0907}
{"timestamp":"2018-11-26 06:46:54","price":23.177,"volume":10,"bid":23.1678,"ask":23.177}
{"timestamp":"2018-11-26 06:46:55","price":23.1294,"volume":147,"bid":23.1192,"ask":23.1392}
{"timestamp":"2018-11-26 06:47:01","price":23.1233,"volume":13,"bid":23.1024,"ask":23.1233}
{"timestamp":"2018-11-26 06:47:03","price":23.1488,"volume":5,"bid":23.1393,"ask":23.1488}
{"timestamp":"2018-11-26 06:47:08","price":23.1678,"volume":50,"bid":23.1572,"ask":23.1778}
{"timestamp":"2018-11-26 06:47:10","price":23.1606,"volume":22,"bid":23.15,"ask":23.1709}
{"timestamp":"2018-11-26 06:50:26","price":23.1406,"volume":51,"bid":23.1406,"ask":23.1499}
{"timestamp":"2018-11-26 06:53:55","price":23.1163,"volume":12,"bid":23.0967,"ask":23.1163}
{"timestamp":"2018-11-26 06:54:11","price":23.1369,"volume":1,"bid":23.1369,"ask":23.1463}
{"timestamp":"2018-11-26 06:55:14","price":23.2046,"volume":17,"bid":23.1848,"ask":23.2046}
{"timestamp":"2018-11-26 06:55:55","price":23.2085,"volume":521,"bid":23.1896,"ask":23.2085}
{"timestamp":"2018-11-26 06:55:59","price":23.2143,"volume":17,"bid":23.1923,"ask":23.2143}
{"timestamp":"2018-11-26 06:58:20","price":23.1586,"volume":29,"bid":23.1586,"ask":23.1682}
{"timestamp":"2018-11-26 07:02:05","price":23.2152,"volume":66,"bid":23.204,"ask":23.2152}
{"timestamp":"2018-11-26 07:03:20","price":23.2076,"volume":34,"bid":23.1977,"ask":23.2076}
{"timestamp":"2018-11-26 07:03:22","price":23.1863,"volume":59,"bid":23.177,"ask":23.1863}
{"timestamp":"2018-11-26 07:03:39","price":23.1744,"volume":68,"bid":23.1557,"ask":23.1744}
{"timestamp":"2018-11-26 07:04:23","price":23.2298,"volume":7,"bid":23.2123,"ask":23.2298}
{"timestamp":"2018-11-26 07:05:27","price":23.2722,"volume":85,"bid":23.2523,"ask":23.2722}
{"timestamp":"2018-11-26 07:05:55","price":23.2522,"volume":60,"bid":23.2425,"ask":23.2622}
{"timestamp":"2018-11-26 07:06:16","price":23.2549,"volume":71,"bid":23.2444,"ask":23.2655}
{"timestamp":"2018-11-26 07:06:49","price":23.2406,"volume":26,"bid":23.2304,"ask":23.2511}
{"timestamp":"2018-11-26 07:07:16","price":23.2253,"volume":82,"bid":23.2253,"ask":23.2353}
{"timestamp":"2018-11-26 07:07:32","price":23.2377,"volume":14,"bid":23.228,"ask":23.2377}
{"timestamp":"2018-11-26 07:07:46","price":23.1886,"volume":2,"bid":23.1784,"ask":23.1886}
{"timestamp":"2018-11-26 07:07:53","price":23.1105,"volume":365,"bid":23.1001,"ask":23.1105}
{"timestamp":"2018-11-26 07:08:16","price":23.2401,"volume":1149,"bid":23.2303,"ask":23.2401}
{"timestamp":"2018-11-26 07:08:37","price":23.2319,"volume":54,"bid":23.2146,"ask":23.2319}
{"timestamp":"2018-11-26 07:09:07","price":23.1969,"volume":71,"bid":23.1874,"ask":23.1969}
{"timestamp":"2018-11-26 07:09:23","price":23.1321,"volume":73,"bid":23.1225,"ask":23.1425}
{"timestamp":"2018-11-26 07:09:36","price":23.0828,"volume":1148,"bid":23.0828,"ask":23.0936}
{"timestamp":"2018-11-26 07:09:49","price":23.1472,"volume":14,"bid":23.1374,"ask":23.1571}
{"timestamp":"2018-11-26 07:10:02","price":23.1941,"volume":125,"bid":23.1841,"ask":23.1941}
{"timestamp":"2018-11-26 07:10:19","price":23.1231,"volume":272,"bid":23.1132,"ask":23.1231}
{"timestamp":"2018-11-26 07:11:09","price":23.0786,"volume":6,"bid":23.0683,"ask":23.0883}
{"timestamp":"2018-11-26 07:11:19","price":23.1033,"volume":1008,"bid":23.0836,"ask":23.1033}
{"timestamp":"2018-11-26 07:11:27","price":23.1363,"volume":151,"bid":23.126,"ask":23.1363}
{"timestamp":"2018-11-26 07:11:35","price":23.1354,"volume":191,"bid":23.1153,"ask":23.1354}
{"timestamp":"2018-11-26 07:12:22","price":23.1095,"volume":1,"bid":23.0889,"ask":23.1095}
{"timestamp":"2018-11-26 07:12:55","price":23.1685,"volume":1,"bid":23.1472,"ask":23.1685}
{"timestamp":"2018-11-26 07:14:05","price":23.1975,"volume":1,"bid":23.1874,"ask":23.1975}
{"timestamp":"2018-11-26 07:15:17","price":23.1533,"volume":8,"bid":23.1438,"ask":23.164}
{"timestamp":"2018-11-26 07:17:18","price":23.1918,"volume":2,"bid":23.1817,"ask":23.1918}
{"timestamp":"2018-11-26 07:17:43","price":23.1567,"volume":1,"bid":23.1465,"ask":23.1671}
{"timestamp":"2018-11-26 07:21:28","price":23.2133,"volume":38,"bid":23.1916,"ask":23.2133}
{"timestamp":"2018-11-26 07:24:08","price":23.2641,"volume":5,"bid":23.2547,"ask":23.2738}
{"timestamp":"2018-11-26 07:25:08","price":23.1976,"volume":25,"bid":23.1787,"ask":23.1976}
{"timestamp":"2018-11-26 07:25:43","price":23.2495,"volume":518,"bid":23.2495,"ask":23.2603}
{"timestamp":"2018-11-26 07:26:00","price":23.2811,"volume":176,"bid":23.2811,"ask":23.2899}
{"timestamp":"2018-11-26 07:26:20","price":23.2412,"volume":12,"bid":23.2211,"ask":23.2412}
{"timestamp":"2018-11-26 07:28:46","price":23.2051,"volume":57,"bid":23.1851,"ask":23.2051}
{"timestamp":"2018-11-26 07:29:28","price":23.2686,"volume":54,"bid":23.2476,"ask":23.2686}
{"timestamp":"2018-11-26 07:29:56","price":23.2083,"volume":2,"bid":23.1984,"ask":23.2185}
{"timestamp":"2018-11-26 07:29:56","price":23.2443,"volume":1805,"bid":23.2331,"ask":23.2443}
{"timestamp":"2018-11-26 07:30:01","price":23.2406,"volume":155,"bid":23.2406,"ask":23.25}
{"timestamp":"2018-11-26 07:30:05","price":23.2518,"volume":328,"bid":23.2423,"ask":23.2616}
{"timestamp":"2018-11-26 07:30:13","price":23.2653,"volume":2359,"bid":23.2553,"ask":23.2761}
{"timestamp":"2018-11-26 07:31:22","price":23.2488,"volume":468,"bid":23.2282,"ask":23.2488}
{"timestamp":"2018-11-26 07:33:20","price":23.2718,"volume":74,"bid":23.262,"ask":23.2818}
{"timestamp":"2018-11-26 07:34:17","price":23.292,"volume":208,"bid":23.2701,"ask":23.292}
{"timestamp":"2018-11-26 07:34:23","price":23.3206,"volume":328,"bid":23.3104,"ask":23.3206}
{"timestamp":"2018-11-26 07:34:24","price":23.2607,"volume":3,"bid":23.2406,"ask":23.2607}
{"timestamp":"2018-11-26 07:34:39","price":23.3684,"volume":1,"bid":23.3483,"ask":23.3684}
{"timestamp":"2018-11-26 07:34:48","price":23.2941,"volume":1,"bid":23.2941,"ask":23.3029}
{"timestamp":"2018-11-26 07:35:48","price":23.3719,"volume":61,"bid":23.3616,"ask":23.3821}
{"timestamp":"2018-11-26 07:35:59","price":23.3198,"volume":43,"bid":23.3198,"ask":23.3286}
{"timestamp":"2018-11-26 07:36:22","price":23.3288,"volume":185,"bid":23.3288,"ask":23.3388}
{"timestamp":"2018-11-26 07:37:04","price":23.2541,"volume":2513,"bid":23.2442,"ask":23.2541}
{"timestamp":"2018-11-26 07:37:07","price":23.2686,"volume":25,"bid":23.2583,"ask":23.2686}
{"timestamp":"2018-11-26 07:37:20","price":23.2149,"volume":5,"bid":23.1941,"ask":23.2149}
{"timestamp":"2018-11-26 07:37:30","price":23.2933,"volume":7,"bid":23.2835,"ask":23.3034}
{"timestamp":"2018-11-26 07:38:05","price":23.3438,"volume":62,"bid":23.3333,"ask":23.3533}
{"timestamp":"2018-11-26 07:38:15","price":23.2985,"volume":4,"bid":23.2879,"ask":23.2985}
{"timestamp":"2018-11-26 07:38:55","price":23.3018,"volume":304,"bid":23.2821,"ask":23.3018}
{"timestamp":"2018-11-26 07:39:17","price":23.3028,"volume":1,"bid":23.2804,"ask":23.3028}
{"timestamp":"2018-11-26 07:39:52","price":23.2988,"volume":7,"bid":23.2882,"ask":23.2988}
{"timestamp":"2018-11-26 07:42:07","price":23.342,"volume":365,"bid":23.3311,"ask":23.342}
{"timestamp":"2018-11-26 07:42:07","price":23.3712,"volume":328,"bid":23.3712,"ask":23.3801}
{"timestamp":"2018-11-26 07:42:44","price":23.345,"volume":436,"bid":23.3259,"ask":23.345}
{"timestamp":"2018-11-26 07:42:47","price":23.3067,"volume":1,"bid":23.3067,"ask":23.3167}
{"timestamp":"2018-11-26 07:43:08","price":23.3214,"volume":1,"bid":23.2998,"ask":23.3214}
{"timestamp":"2018-11-26 07:43:40","price":23.3733,"volume":388,"bid":23.3534,"ask":23.3733}
{"timestamp":"2018-11-26 07:43:41","price":23.3683,"volume":66,"bid":23.3587,"ask":23.3683}
{"timestamp":"2018-11-26 07:44:33","price":23.3186,"volume":384,"bid":23.3088,"ask":23.3186}
{"timestamp":"2018-11-26 07:44:56","price":23.2676,"volume":164,"bid":23.2577,"ask":23.2783}
{"timestamp":"2018-11-26 07:45:01","price":23.3209,"volume":14,"bid":23.3106,"ask":23.3209}
{"timestamp":"2018-11-26 07:45:03","price":23.3181,"volume":14,"bid":23.2985,"ask":23.3181}
{"timestamp":"2018-11-26 07:45:12","price":23.3967,"volume":10,"bid":23.3762,"ask":23.3967}
{"timestamp":"2018-11-26 07:45:18","price":23.3053,"volume":12,"bid":23.2837,"ask":23.3053}
{"timestamp":"2018-11-26 07:46:19","price":23.3891,"volume":1,"bid":23.3696,"ask":23.3891}
{"timestamp":"2018-11-26 07:46:29","price":23.3185,"volume":1,"bid":23.3185,"ask":23.3293}
{"timestamp":"2018-11-26 07:46:49","price":23.3014,"volume":66,"bid":23.2825,"ask":23.3014}
{"timestamp":"2018-11-26 07:46:49","price":23.3462,"volume":16,"bid":23.3352,"ask":23.3567}
{"timestamp":"2018-11-26 07:47:17","price":23.3294,"volume":3,"bid":23.3088,"ask":23.3294}
{"timestamp":"2018-11-26 07:47:28","price":23.2806,"volume":14,"bid":23.2602,"ask":23.2806}
{"timestamp":"2018-11-26 07:47:37","price":23.2914,"volume":1,"bid":23.2717,"ask":23.2914}
{"timestamp":"2018-11-26 07:47:48","price":23.2944,"volume":14,"bid":23.284,"ask":23.2944}
{"timestamp":"2018-11-26 07:47:50","price":23.2372,"volume":14,"bid":23.2183,"ask":23.2372}
{"timestamp":"2018-11-26 07:47:59","price":23.3157,"volume":14,"bid":23.3057,"ask":23.3157}
{"timestamp":"2018-11-26 07:48:14","price":23.3814,"volume":794,"bid":23.361,"ask":23.3814}
{"timestamp":"2018-11-26 07:48:24","price":23.3289,"volume":14,"bid":23.3089,"ask":23.3289}
{"timestamp":"2018-11-26 07:50:09","price":23.3036,"volume":308,"bid":23.283,"ask":23.3036}
{"timestamp":"2018-11-26 07:50:21","price":23.3261,"volume":63,"bid":23.3163,"ask":23.3361}
{"timestamp":"2018-11-26 07:53:53","price":23.3523,"volume":1,"bid":23.3412,"ask":23.3523}
{"timestamp":"2018-11-26 07:54:33","price":23.3346,"volume":1,"bid":23.3246,"ask":23.3456}
{"timestamp":"2018-11-26 07:54:55","price":23.2985,"volume":94,"bid":23.2781,"ask":23.2985}
{"timestamp":"2018-11-26 07:55:02","price":23.3624,"volume":1,"bid":23.3512,"ask":23.3624}
{"timestamp":"2018-11-26 07:55:36","price":23.2103,"volume":2,"bid":23.2,"ask":23.2103}
{"timestamp":"2018-11-26 07:55:56","price":23.3224,"volume":278,"bid":23.313,"ask":23.3326}
{"timestamp":"2018-11-26 07:56:05","price":23.2994,"volume":9,"bid":23.2994,"ask":23.3102}
{"timestamp":"2018-11-26 07:57:17","price":23.3154,"volume":2,"bid":23.305,"ask":23.3154}
{"timestamp":"2018-11-26 07:57:56","price":23.3123,"volume":36,"bid":23.2925,"ask":23.3123}
{"timestamp":"2018-11-26 07:59:04","price":23.3721,"volume":135,"bid":23.3721,"ask":23.3819}
{"timestamp":"2018-11-26 08:00:58","price":23.3094,"volume":1,"bid":23.2995,"ask":23.3193}
{"timestamp":"2018-11-26 08:02:02","price":23.3479,"volume":1,"bid":23.3373,"ask":23.3479}
{"timestamp":"2018-11-26 08:03:15","price":23.3664,"volume":13,"bid":23.3664,"ask":23.3762}
{"timestamp":"2018-11-26 08:05:28","price":23.3382,"volume":1589,"bid":23.3176,"ask":23.3382}
{"timestamp":"2018-11-26 08:05:53","price":23.3947,"volume":322,"bid":23.3843,"ask":23.3947}
{"timestamp":"2018-11-26 08:07:58","price":23.2914,"volume":5,"bid":23.2821,"ask":23.3022}
{"timestamp":"2018-11-26 08:09:40","price":23.3282,"volume":205,"bid":23.3084,"ask":23.3282}
{"timestamp":"2018-11-26 08:11:44","price":23.2453,"volume":1,"bid":23.2353,"ask":23.255}
{"timestamp":"2018-11-26 08:12:19","price":23.1887,"volume":247,"bid":23.1686,"ask":23.1887}
{"timestamp":"2018-11-26 08:12:41","price":23.1682,"volume":1,"bid":23.1463,"ask":23.1682}
{"timestamp":"2018-11-26 08:13:09","price":23.1768,"volume":82,"bid":23.1566,"ask":23.1768}
{"timestamp":"2018-11-26 08:13:22","price":23.2036,"volume":3,"bid":23.1931,"ask":23.2126}
{"timestamp":"2018-11-26 08:13:24","price":23.2108,"volume":37,"bid":23.2012,"ask":23.2197}
{"timestamp":"2018-11-26 08:13:28","price":23.2184,"volume":41,"bid":23.1986,"ask":23.2184}
{"timestamp":"2018-11-26 08:14:11","price":23.2669,"volume":1,"bid":23.2468,"ask":23.2669}
{"timestamp":"2018-11-26 08:15:02","price":23.2814,"volume":820,"bid":23.2712,"ask":23.292}
{"timestamp":"2018-11-26 08:15:02","price":23.2707,"volume":656,"bid":23.2606,"ask":23.2707}
{"timestamp":"2018-11-26 08:15:03","price":23.2807,"volume":1300,"bid":23.2696,"ask":23.2807}
{"timestamp":"2018-11-26 08:15:03","price":23.2893,"volume":12,"bid":23.2684,"ask":23.2893}
{"timestamp":"2018-11-26 08:15:03","price":23.2232,"volume":656,"bid":23.2017,"ask":23.2232}
{"timestamp":"2018-11-26 08:15:40","price":23.2286,"volume":8,"bid":23.2085,"ask":23.2286}
{"timestamp":"2018-11-26 08:16:20","price":23.175,"volume":1,"bid":23.1645,"ask":23.175}
{"timestamp":"2018-11-26 08:16:20","price":23.1917,"volume":13,"bid":23.1824,"ask":23.2012}
{"timestamp":"2018-11-26 08:17:29","price":23.1141,"volume":73,"bid":23.1039,"ask":23.1141}
{"timestamp":"2018-11-26 08:17:30","price":23.1637,"volume":20,"bid":23.1637,"ask":23.1738}
{"timestamp":"2018-11-26 08:17:31","price":23.2219,"volume":4,"bid":23.203,"ask":23.2219}
{"timestamp":"2018-11-26 08:17:39","price":23.1143,"volume":73,"bid":23.1143,"ask":23.1247}
{"timestamp":"2018-11-26 08:17:40","price":23.1126,"volume":328,"bid":23.1024,"ask":23.1223}
{"timestamp":"2018-11-26 08:17:41","price":23.0729,"volume":276,"bid":23.0626,"ask":23.0829}
{"timestamp":"2018-11-26 08:18:09","price":23.1882,"volume":66,"bid":23.1882,"ask":23.1985}
{"timestamp":"2018-11-26 08:20:17","price":23.123,"volume":3,"bid":23.123,"ask":23.1331}
{"timestamp":"2018-11-26 08:20:56","price":23.2464,"volume":66,"bid":23.2366,"ask":23.2464}
{"timestamp":"2018-11-26 08:21:42","price":23.1586,"volume":9,"bid":23.1586,"ask":23.1684}
{"timestamp":"2018-11-26 08:21:53","price":23.1721,"volume":74,"bid":23.1721,"ask":23.1821}
{"timestamp":"2018-11-26 08:24:33","price":23.3094,"volume":30,"bid":23.299,"ask":23.3094}
{"timestamp":"2018-11-26 08:24:38","price":23.21,"volume":66,"bid":23.2008,"ask":23.2207}
{"timestamp":"2018-11-26 08:25:33","price":23.1598,"volume":1,"bid":23.1494,"ask":23.1598}
{"timestamp":"2018-11-26 08:27:37","price":23.1769,"volume":73,"bid":23.1769,"ask":23.1877}
{"timestamp":"2018-11-26 08:29:55","price":23.1507,"volume":305,"bid":23.1507,"ask":23.1608}
{"timestamp":"2018-11-26 08:30:44","price":23.1827,"volume":15,"bid":23.1827,"ask":23.1917}
{"timestamp":"2018-11-26 08:31:02","price":23.2078,"volume":4,"bid":23.1883,"ask":23.2078}
{"timestamp":"2018-11-26 08:31:31","price":23.2312,"volume":13,"bid":23.2104,"ask":23.2312}
{"timestamp":"2018-11-26 08:31:45","price":23.2137,"volume":1,"bid":23.1922,"ask":23.2137}
{"timestamp":"2018-11-26 08:32:02","price":23.1633,"volume":4,"bid":23.1534,"ask":23.1734}
{"timestamp":"2018-11-26 08:34:42","price":23.1147,"volume":1,"bid":23.1147,"ask":23.1244}
{"timestamp":"2018-11-26 08:34:45","price":23.2288,"volume":17,"bid":23.2288,"ask":23.2377}
{"timestamp":"2018-11-26 08:34:56","price":23.1441,"volume":73,"bid":23.125,"ask":23.1441}
{"timestamp":"2018-11-26 08:36:41","price":23.2568,"volume":1,"bid":23.2467,"ask":23.2568}
{"timestamp":"2018-11-26 08:36:57","price":23.2417,"volume":362,"bid":23.2217,"ask":23.2417}
{"timestamp":"2018-11-26 08:37:49","price":23.1956,"volume":1,"bid":23.1863,"ask":23.1956}
{"timestamp":"2018-11-26 08:42:58","price":23.1696,"volume":1,"bid":23.1599,"ask":23.1696}
{"timestamp":"2018-11-26 08:43:40","price":23.1244,"volume":18,"bid":23.1147,"ask":23.1244}
{"timestamp":"2018-11-26 08:43:48","price":23.1781,"volume":5,"bid":23.1675,"ask":23.1881}
{"timestamp":"2018-11-26 08:45:55","price":23.1497,"volume":90,"bid":23.1391,"ask":23.1599}
{"timestamp":"2018-11-26 08:46:50","price":23.1097,"volume":3,"bid":23.0985,"ask":23.1097}
{"timestamp":"2018-11-26 08:47:14","price":23.0779,"volume":1,"bid":23.0676,"ask":23.0779}
{"timestamp":"2018-11-26 08:47:59","price":23.1321,"volume":1,"bid":23.1229,"ask":23.1414}
{"timestamp":"2018-11-26 08:48:29","price":23.1743,"volume":27,"bid":23.1548,"ask":23.1743}
{"timestamp":"2018-11-26 08:49:52","price":23.1234,"volume":1,"bid":23.1032,"ask":23.1234}
{"timestamp":"2018-11-26 08:51:36","price":23.0827,"volume":17,"bid":23.0615,"ask":23.0827}
{"timestamp":"2018-11-26 08:51:54","price":23.1763,"volume":502,"bid":23.1763,"ask":23.1859}
{"timestamp":"2018-11-26 08:52:27","price":23.1298,"volume":1,"bid":23.1093,"ask":23.1298}
{"timestamp":"2018-11-26 08:53:09","price":23.2155,"volume":1,"bid":23.2054,"ask":23.2155}
{"timestamp":"2018-11-26 08:53:50","price":23.1871,"volume":59,"bid":23.1774,"ask":23.1971}
{"timestamp":"2018-11-26 08:54:49","price":23.1553,"volume":1,"bid":23.1456,"ask":23.1553}
{"timestamp":"2018-11-26 08:55:31","price":23.1328,"volume":1,"bid":23.1232,"ask":23.1328}
{"timestamp":"2018-11-26 08:55:36","price":23.0927,"volume":2,"bid":23.0824,"ask":23.1036}
{"timestamp":"2018-11-26 08:56:32","price":23.1316,"volume":1148,"bid":23.1214,"ask":23.1316}
{"timestamp":"2018-11-26 08:59:05","price":23.1123,"volume":1,"bid":23.0919,"ask":23.1123}
{"timestamp":"2018-11-26 09:02:00","price":23.0796,"volume":29,"bid":23.0702,"ask":23.0896}
{"timestamp":"2018-11-26 09:02:14","price":23.138,"volume":56,"bid":23.1283,"ask":23.1483}
{"timestamp":"2018-11-26 09:02:52","price":23.1254,"volume":1,"bid":23.115,"ask":23.1254}
{"timestamp":"2018-11-26 09:03:23","price":23.1204,"volume":66,"bid":23.1106,"ask":23.1304}
{"timestamp":"2018-11-26 09:04:35","price":23.1862,"volume":1,"bid":23.167,"ask":23.1862}
{"timestamp":"2018-11-26 09:05:06","price":23.0696,"volume":8,"bid":23.0592,"ask":23.0788}
{"timestamp":"2018-11-26 09:05:32","price":23.1136,"volume":1,"bid":23.1136,"ask":23.123}
{"timestamp":"2018-11-26 09:06:12","price":23.0659,"volume":1,"bid":23.0659,"ask":23.076}
{"timestamp":"2018-11-26 09:07:30","price":23.1707,"volume":3,"bid":23.1599,"ask":23.1707}
{"timestamp":"2018-11-26 09:07:31","price":23.1407,"volume":95,"bid":23.1295,"ask":23.1504}
{"timestamp":"2018-11-26 09:08:10","price":23.1938,"volume":1,"bid":23.1731,"ask":23.1938}
{"timestamp":"2018-11-26 09:08:17","price":23.2051,"volume":1,"bid":23.2051,"ask":23.2148}
{"timestamp":"2018-11-26 09:09:07","price":23.1452,"volume":1,"bid":23.1257,"ask":23.1452}
{"timestamp":"2018-11-26 09:09:27","price":23.1422,"volume":150,"bid":23.1422,"ask":23.1513}
{"timestamp":"2018-11-26 09:09:28","price":23.2063,"volume":10,"bid":23.1962,"ask":23.2159}
{"timestamp":"2018-11-26 09:11:44","price":23.189,"volume":11,"bid":23.1691,"ask":23.189}
{"timestamp":"2018-11-26 09:12:34","price":23.1288,"volume":653,"bid":23.1078,"ask":23.1288}
{"timestamp":"2018-11-26 09:12:34","price":23.2736,"volume":1,"bid":23.2521,"ask":23.2736}
{"timestamp":"2018-11-26 09:13:50","price":23.207,"volume":8,"bid":23.197,"ask":23.2175}
{"timestamp":"2018-11-26 09:14:31","price":23.1078,"volume":306,"bid":23.0883,"ask":23.1078}
{"timestamp":"2018-11-26 09:16:08","price":23.1188,"volume":328,"bid":23.1188,"ask":23.1291}
{"timestamp":"2018-11-26 09:18:06","price":23.1349,"volume":150,"bid":23.1146,"ask":23.1349}
{"timestamp":"2018-11-26 09:19:35","price":23.0525,"volume":1,"bid":23.0525,"ask":23.0616}
{"timestamp":"2018-11-26 09:19:36","price":23.1252,"volume":1,"bid":23.1149,"ask":23.1252}
{"timestamp":"2018-11-26 09:19:49","price":23.1301,"volume":656,"bid":23.1195,"ask":23.1301}
{"timestamp":"2018-11-26 09:19:49","price":23.2069,"volume":66,"bid":23.2069,"ask":23.2171}
{"timestamp":"2018-11-26 09:20:32","price":23.1398,"volume":2,"bid":23.1293,"ask":23.1398}
{"timestamp":"2018-11-26 09:20:32","price":23.1161,"volume":1,"bid":23.106,"ask":23.1261}
{"timestamp":"2018-11-26 09:22:46","price":23.1104,"volume":1,"bid":23.1104,"ask":23.1203}
{"timestamp":"2018-11-26 09:23:07","price":23.1769,"volume":56,"bid":23.1769,"ask":23.1876}
{"timestamp":"2018-11-26 09:24:34","price":23.1211,"volume":1,"bid":23.1106,"ask":23.1211}
{"timestamp":"2018-11-26 09:25:55","price":23.0739,"volume":1,"bid":23.0739,"ask":23.0839}
{"timestamp":"2018-11-26 09:28:03","price":23.1334,"volume":1,"bid":23.124,"ask":23.1429}
{"timestamp":"2018-11-26 09:28:48","price":23.162,"volume":1,"bid":23.1524,"ask":23.1724}
{"timestamp":"2018-11-26 09:29:15","price":23.0991,"volume":2952,"bid":23.0887,"ask":23.1097}
{"timestamp":"2018-11-26 09:29:48","price":23.1146,"volume":33,"bid":23.1146,"ask":23.1253}
{"timestamp":"2018-11-26 09:30:11","price":23.0904,"volume":2,"bid":23.0904,"ask":23.0994}
{"timestamp":"2018-11-26 09:31:29","price":23.0652,"volume":20,"bid":23.046,"ask":23.0652}
{"timestamp":"2018-11-26 09:33:44","price":23.1343,"volume":1,"bid":23.114,"ask":23.1343}
{"timestamp":"2018-11-26 09:34:11","price":23.1297,"volume":1,"bid":23.1101,"ask":23.1297}
{"timestamp":"2018-11-26 09:34:52","price":23.1487,"volume":66,"bid":23.1487,"ask":23.1595}
{"timestamp":"2018-11-26 09:36:51","price":23.1172,"volume":393,"bid":23.0962,"ask":23.1172}
{"timestamp":"2018-11-26 09:37:16","price":23.1379,"volume":1,"bid":23.1285,"ask":23.1478}
{"timestamp":"2018-11-26 09:37:35","price":23.1195,"volume":31,"bid":23.1097,"ask":23.1195}
{"timestamp":"2018-11-26 09:38:27","price":23.1024,"volume":14,"bid":23.0929,"ask":23.1024}
{"timestamp":"2018-11-26 09:39:33","price":23.2055,"volume":1,"bid":23.2055,"ask":23.2157}
{"timestamp":"2018-11-26 09:40:56","price":23.1201,"volume":25,"bid":23.1102,"ask":23.1201}
{"timestamp":"2018-11-26 09:41:32","price":23.1753,"volume":38,"bid":23.1562,"ask":23.1753}
{"timestamp":"2018-11-26 09:43:05","price":23.1903,"volume":7,"bid":23.1803,"ask":23.2017}
{"timestamp":"2018-11-26 09:45:25","price":23.1786,"volume":4,"bid":23.1684,"ask":23.1876}
{"timestamp":"2018-11-26 09:46:32","price":23.1579,"volume":4,"bid":23.148,"ask":23.1579}
{"timestamp":"2018-11-26 09:47:16","price":23.2089,"volume":4,"bid":23.1883,"ask":23.2089}
{"timestamp":"2018-11-26 09:47:17","price":23.1532,"volume":2,"bid":23.1326,"ask":23.1532}
{"timestamp":"2018-11-26 09:47:42","price":23.2528,"volume":21,"bid":23.2528,"ask":23.2621}
{"timestamp":"2018-11-26 09:52:26","price":23.2371,"volume":1,"bid":23.2371,"ask":23.2471}
{"timestamp":"2018-11-26 09:52:46","price":23.241,"volume":1,"bid":23.241,"ask":23.2507}
{"timestamp":"2018-11-26 09:53:19","price":23.1964,"volume":2,"bid":23.1774,"ask":23.1964}
{"timestamp":"2018-11-26 09:53:57","price":23.1885,"volume":178,"bid":23.1792,"ask":23.1982}
{"timestamp":"2018-11-26 09:55:33","price":23.166,"volume":57,"bid":23.1456,"ask":23.166}
{"timestamp":"2018-11-26 09:55:39","price":23.2289,"volume":78,"bid":23.2187,"ask":23.2383}
{"timestamp":"2018-11-26 09:56:14","price":23.2091,"volume":1,"bid":23.1885,"ask":23.2091}
{"timestamp":"2018-11-26 10:01:48","price":23.2305,"volume":4,"bid":23.2202,"ask":23.2407}
{"timestamp":"2018-11-26 10:03:33","price":23.2504,"volume":28,"bid":23.2322,"ask":23.2504}
{"timestamp":"2018-11-26 10:04:52","price":23.2153,"volume":2296,"bid":23.1937,"ask":23.2153}
{"timestamp":"2018-11-26 10:05:17","price":23.2388,"volume":337,"bid":23.2185,"ask":23.2388}
{"timestamp":"2018-11-26 10:06:12","price":23.1959,"volume":17,"bid":23.1959,"ask":23.2063}
{"timestamp":"2018-11-26 10:06:58","price":23.3274,"volume":328,"bid":23.3179,"ask":23.3274}
{"timestamp":"2018-11-26 10:07:19","price":23.2516,"volume":150,"bid":23.2308,"ask":23.2516}
{"timestamp":"2018-11-26 10:07:51","price":23.2653,"volume":9,"bid":23.246,"ask":23.2653}
{"timestamp":"2018-11-26 10:08:16","price":23.2541,"volume":18,"bid":23.2338,"ask":23.2541}
{"timestamp":"2018-11-26 10:08:17","price":23.2284,"volume":9,"bid":23.2284,"ask":23.2387}
{"timestamp":"2018-11-26 10:08:20","price":23.2984,"volume":6,"bid":23.281,"ask":23.2984}
{"timestamp":"2018-11-26 10:08:35","price":23.206,"volume":3,"bid":23.206,"ask":23.2166}
{"timestamp":"2018-11-26 10:10:22","price":23.1952,"volume":2,"bid":23.1745,"ask":23.1952}
{"timestamp":"2018-11-26 10:14:25","price":23.2171,"volume":5,"bid":23.2068,"ask":23.2281}
{"timestamp":"2018-11-26 10:16:59","price":23.2255,"volume":253,"bid":23.2255,"ask":23.2351}
{"timestamp":"2018-11-26 10:17:28","price":23.3003,"volume":820,"bid":23.28,"ask":23.3003}
{"timestamp":"2018-11-26 10:18:57","price":23.1855,"volume":3,"bid":23.1855,"ask":23.1955}
{"timestamp":"2018-11-26 10:22:16","price":23.2121,"volume":1,"bid":23.2121,"ask":23.2225}
{"timestamp":"2018-11-26 10:23:07","price":23.2045,"volume":288,"bid":23.2045,"ask":23.2137}
{"timestamp":"2018-11-26 10:23:27","price":23.1782,"volume":63,"bid":23.1782,"ask":23.1876}
{"timestamp":"2018-11-26 10:23:41","price":23.2038,"volume":1148,"bid":23.1853,"ask":23.2038}
{"timestamp":"2018-11-26 10:24:01","price":23.2529,"volume":43,"bid":23.2428,"ask":23.2627}
{"timestamp":"2018-11-26 10:24:02","price":23.1791,"volume":984,"bid":23.1694,"ask":23.1791}
{"timestamp":"2018-11-26 10:24:02","price":23.2458,"volume":66,"bid":23.2262,"ask":23.2458}
{"timestamp":"2018-11-26 10:25:11","price":23.2425,"volume":18,"bid":23.2323,"ask":23.2425}
{"timestamp":"2018-11-26 10:26:23","price":23.1871,"volume":656,"bid":23.1871,"ask":23.197}
{"timestamp":"2018-11-26 10:28:09","price":23.1685,"volume":3,"bid":23.1474,"ask":23.1685}
{"timestamp":"2018-11-26 10:30:57","price":23.1497,"volume":1,"bid":23.1391,"ask":23.1596}
{"timestamp":"2018-11-26 10:32:55","price":23.2034,"volume":4,"bid":23.2034,"ask":23.2125}
{"timestamp":"2018-11-26 10:32:58","price":23.2697,"volume":429,"bid":23.249,"ask":23.2697}
{"timestamp":"2018-11-26 10:33:17","price":23.2483,"volume":2,"bid":23.2378,"ask":23.258}
{"timestamp":"2018-11-26 10:34:37","price":23.2425,"volume":407,"bid":23.2219,"ask":23.2425}
{"timestamp":"2018-11-26 10:34:37","price":23.2183,"volume":503,"bid":23.2183,"ask":23.2287}
{"timestamp":"2018-11-26 10:37:47","price":23.2064,"volume":20,"bid":23.1972,"ask":23.2064}
{"timestamp":"2018-11-26 10:42:45","price":23.1931,"volume":1148,"bid":23.1834,"ask":23.2035}
{"timestamp":"2018-11-26 10:43:56","price":23.2062,"volume":27,"bid":23.1959,"ask":23.2062}
{"timestamp":"2018-11-26 10:43:57","price":23.1982,"volume":59,"bid":23.188,"ask":23.1982}
{"timestamp":"2018-11-26 10:44:35","price":23.1707,"volume":656,"bid":23.161,"ask":23.1807}
{"timestamp":"2018-11-26 10:44:36","price":23.2343,"volume":7,"bid":23.2343,"ask":23.2438}
{"timestamp":"2018-11-26 10:44:36","price":23.2125,"volume":28,"bid":23.2027,"ask":23.2235}
{"timestamp":"2018-11-26 10:45:24","price":23.1941,"volume":9,"bid":23.1941,"ask":23.2043}
{"timestamp":"2018-11-26 10:46:37","price":23.2222,"volume":7,"bid":23.2222,"ask":23.2318}
{"timestamp":"2018-11-26 10:46:55","price":23.2661,"volume":36,"bid":23.2458,"ask":23.2661}
{"timestamp":"2018-11-26 10:48:04","price":23.2328,"volume":1,"bid":23.2144,"ask":23.2328}
{"timestamp":"2018-11-26 10:48:44","price":23.2342,"volume":7,"bid":23.2239,"ask":23.2342}
{"timestamp":"2018-11-26 10:49:25","price":23.1541,"volume":33,"bid":23.1328,"ask":23.1541}
{"timestamp":"2018-11-26 10:51:35","price":23.2145,"volume":9,"bid":23.2145,"ask":23.2247}
{"timestamp":"2018-11-26 10:52:09","price":23.2119,"volume":1,"bid":23.2119,"ask":23.2219}
{"timestamp":"2018-11-26 10:52:19","price":23.1521,"volume":386,"bid":23.1434,"ask":23.1621}
{"timestamp":"2018-11-26 10:53:32","price":23.2681,"volume":1,"bid":23.2581,"ask":23.2779}
{"timestamp":"2018-11-26 10:55:22","price":23.2415,"volume":42,"bid":23.2231,"ask":23.2415}
{"timestamp":"2018-11-26 10:56:12","price":23.2357,"volume":1,"bid":23.2148,"ask":23.2357}
{"timestamp":"2018-11-26 10:56:39","price":23.2549,"volume":1,"bid":23.2549,"ask":23.2643}
{"timestamp":"2018-11-26 10:57:49","price":23.1661,"volume":10,"bid":23.1661,"ask":23.1761}
{"timestamp":"2018-11-26 10:59:42","price":23.1677,"volume":24,"bid":23.1576,"ask":23.1677}
{"timestamp":"2018-11-26 10:59:48","price":23.1147,"volume":234,"bid":23.1051,"ask":23.1147}
{"timestamp":"2018-11-26 10:59:55","price":23.1747,"volume":286,"bid":23.1747,"ask":23.1845}
{"timestamp":"2018-11-26 11:00:55","price":23.1497,"volume":2,"bid":23.1308,"ask":23.1497}
{"timestamp":"2018-11-26 11:01:17","price":23.1244,"volume":105,"bid":23.1158,"ask":23.1342}
{"timestamp":"2018-11-26 11:01:35","price":23.065,"volume":1,"bid":23.065,"ask":23.0753}
{"timestamp":"2018-11-26 11:02:52","price":23.1178,"volume":14,"bid":23.1178,"ask":23.1277}
{"timestamp":"2018-11-26 11:08:07","price":23.2082,"volume":2,"bid":23.1892,"ask":23.2082}
{"timestamp":"2018-11-26 11:11:38","price":23.1826,"volume":6,"bid":23.1723,"ask":23.1826}
{"timestamp":"2018-11-26 11:12:12","price":23.2143,"volume":1,"bid":23.2143,"ask":23.2238}
{"timestamp":"2018-11-26 11:13:27","price":23.1762,"volume":117,"bid":23.1669,"ask":23.186}
{"timestamp":"2018-11-26 11:13:49","price":23.1757,"volume":45,"bid":23.1662,"ask":23.1757}
{"timestamp":"2018-11-26 11:17:26","price":23.1374,"volume":7,"bid":23.1175,"ask":23.1374}
{"timestamp":"2018-11-26 11:18:58","price":23.1031,"volume":1,"bid":23.1031,"ask":23.1127}
{"timestamp":"2018-11-26 11:20:50","price":23.1555,"volume":1,"bid":23.1464,"ask":23.1555}
{"timestamp":"2018-11-26 11:24:27","price":23.1339,"volume":164,"bid":23.1339,"ask":23.1434}
{"timestamp":"2018-11-26 11:25:05","price":23.1248,"volume":14,"bid":23.1146,"ask":23.1355}
{"timestamp":"2018-11-26 11:27:10","price":23.1855,"volume":12,"bid":23.1656,"ask":23.1855}
{"timestamp":"2018-11-26 11:30:06","price":23.1133,"volume":565,"bid":23.1029,"ask":23.1133}
{"timestamp":"2018-11-26 11:31:12","price":23.185,"volume":1,"bid":23.185,"ask":23.1958}
{"timestamp":"2018-11-26 11:33:02","price":23.1872,"volume":121,"bid":23.1661,"ask":23.1872}
{"timestamp":"2018-11-26 11:33:24","price":23.1968,"volume":15,"bid":23.1871,"ask":23.1968}
{"timestamp":"2018-11-26 11:35:36","price":23.1685,"volume":194,"bid":23.1587,"ask":23.1685}
{"timestamp":"2018-11-26 11:36:09","price":23.1463,"volume":3,"bid":23.1372,"ask":23.1557}
{"timestamp":"2018-11-26 11:37:06","price":23.1936,"volume":329,"bid":23.1722,"ask":23.1936}
{"timestamp":"2018-11-26 11:37:08","price":23.1907,"volume":146,"bid":23.1816,"ask":23.2003}
{"timestamp":"2018-11-26 11:37:56","price":23.1229,"volume":1,"bid":23.1031,"ask":23.1229}
{"timestamp":"2018-11-26 11:38:38","price":23.143,"volume":1,"bid":23.1241,"ask":23.143}
{"timestamp":"2018-11-26 11:40:38","price":23.1752,"volume":337,"bid":23.1752,"ask":23.1856}
{"timestamp":"2018-11-26 11:40:45","price":23.2295,"volume":212,"bid":23.2295,"ask":23.2393}
{"timestamp":"2018-11-26 11:41:26","price":23.1442,"volume":732,"bid":23.1336,"ask":23.1442}
{"timestamp":"2018-11-26 11:43:02","price":23.1766,"volume":10,"bid":23.1568,"ask":23.1766}
{"timestamp":"2018-11-26 11:45:09","price":23.1585,"volume":1,"bid":23.1388,"ask":23.1585}
{"timestamp":"2018-11-26 11:45:10","price":23.2237,"volume":1,"bid":23.2021,"ask":23.2237}
{"timestamp":"2018-11-26 11:45:27","price":23.1382,"volume":1,"bid":23.1277,"ask":23.1489}
{"timestamp":"2018-11-26 11:45:45","price":23.1428,"volume":4,"bid":23.1332,"ask":23.1428}
{"timestamp":"2018-11-26 11:45:54","price":23.1272,"volume":1,"bid":23.1272,"ask":23.137}
{"timestamp":"2018-11-26 11:46:27","price":23.164,"volume":1,"bid":23.1538,"ask":23.164}
{"timestamp":"2018-11-26 11:48:37","price":23.1747,"volume":12,"bid":23.1542,"ask":23.1747}
{"timestamp":"2018-11-26 11:49:16","price":23.1594,"volume":19,"bid":23.1594,"ask":23.1697}
{"timestamp":"2018-11-26 11:49:19","price":23.1619,"volume":82,"bid":23.1515,"ask":23.1721}
{"timestamp":"2018-11-26 11:49:37","price":23.1274,"volume":59,"bid":23.1168,"ask":23.1274}
{"timestamp":"2018-11-26 11:49:55","price":23.1638,"volume":3,"bid":23.1536,"ask":23.1733}
{"timestamp":"2018-11-26 11:50:14","price":23.1588,"volume":1,"bid":23.1487,"ask":23.1588}
{"timestamp":"2018-11-26 11:50:55","price":23.097,"volume":14,"bid":23.0869,"ask":23.1073}
{"timestamp":"2018-11-26 11:51:59","price":23.1676,"volume":1,"bid":23.1572,"ask":23.1676}
{"timestamp":"2018-11-26 11:52:54","price":23.1843,"volume":14,"bid":23.1751,"ask":23.1843}
{"timestamp":"2018-11-26 11:54:04","price":23.0953,"volume":1,"bid":23.0953,"ask":23.1054}
{"timestamp":"2018-11-26 11:54:11","price":23.1599,"volume":4,"bid":23.1388,"ask":23.1599}
{"timestamp":"2018-11-26 11:54:12","price":23.1798,"volume":1,"bid":23.169,"ask":23.1798}
{"timestamp":"2018-11-26 11:55:16","price":23.1089,"volume":3,"bid":23.0987,"ask":23.1182}
{"timestamp":"2018-11-26 11:55:21","price":23.2255,"volume":1,"bid":23.2056,"ask":23.2255}
{"timestamp":"2018-11-26 11:55:26","price":23.1507,"volume":13,"bid":23.1507,"ask":23.1603}
{"timestamp":"2018-11-26 11:55:34","price":23.2135,"volume":1,"bid":23.2037,"ask":23.2135}
{"timestamp":"2018-11-26 11:56:21","price":23.143,"volume":1,"bid":23.1331,"ask":23.153}
{"timestamp":"2018-11-26 11:57:10","price":23.1333,"volume":1,"bid":23.1231,"ask":23.1424}
{"timestamp":"2018-11-26 11:57:14","price":23.233,"volume":174,"bid":23.2236,"ask":23.2433}
{"timestamp":"2018-11-26 11:58:04","price":23.1696,"volume":101,"bid":23.1495,"ask":23.1696}
{"timestamp":"2018-11-26 11:58:25","price":23.1456,"volume":1,"bid":23.1247,"ask":23.1456}
{"timestamp":"2018-11-26 11:59:55","price":23.2026,"volume":4,"bid":23.2026,"ask":23.2132}
{"timestamp":"2018-11-26 11:59:56","price":23.1563,"volume":82,"bid":23.1464,"ask":23.1563}
{"timestamp":"2018-11-26 12:00:22","price":23.1351,"volume":3,"bid":23.1168,"ask":23.1351}
{"timestamp":"2018-11-26 12:02:22","price":23.0393,"volume":705,"bid":23.0393,"ask":23.0495}
{"timestamp":"2018-11-26 12:02:29","price":23.174,"volume":162,"bid":23.174,"ask":23.1845}
{"timestamp":"2018-11-26 12:02:39","price":23.1552,"volume":100,"bid":23.1446,"ask":23.1649}
{"timestamp":"2018-11-26 12:02:41","price":23.1726,"volume":340,"bid":23.1726,"ask":23.1819}
{"timestamp":"2018-11-26 12:03:48","price":23.1323,"volume":164,"bid":23.1323,"ask":23.1417}
{"timestamp":"2018-11-26 12:03:50","price":23.1472,"volume":49,"bid":23.1365,"ask":23.1566}
{"timestamp":"2018-11-26 12:04:19","price":23.1237,"volume":1,"bid":23.1141,"ask":23.1336}
{"timestamp":"2018-11-26 12:05:10","price":23.1315,"volume":252,"bid":23.1109,"ask":23.1315}
{"timestamp":"2018-11-26 12:05:24","price":23.1474,"volume":1,"bid":23.1375,"ask":23.1474}
{"timestamp":"2018-11-26 12:06:07","price":23.1168,"volume":28,"bid":23.0968,"ask":23.1168}
{"timestamp":"2018-11-26 12:06:11","price":23.0901,"volume":1,"bid":23.0901,"ask":23.1009}
{"timestamp":"2018-11-26 12:07:14","price":23.0997,"volume":6,"bid":23.0792,"ask":23.0997}
{"timestamp":"2018-11-26 12:07:50","price":23.0902,"volume":66,"bid":23.0704,"ask":23.0902}
{"timestamp":"2018-11-26 12:07:51","price":23.0876,"volume":687,"bid":23.0665,"ask":23.0876}
{"timestamp":"2018-11-26 12:08:47","price":23.0498,"volume":1,"bid":23.0305,"ask":23.0498}
{"timestamp":"2018-11-26 12:08:49","price":23.0418,"volume":444,"bid":23.0315,"ask":23.0418}
{"timestamp":"2018-11-26 12:09:25","price":23.0422,"volume":8,"bid":23.0422,"ask":23.0528}
{"timestamp":"2018-11-26 12:10:24","price":23.0678,"volume":519,"bid":23.0585,"ask":23.0781}
{"timestamp":"2018-11-26 12:12:22","price":23.0332,"volume":164,"bid":23.0239,"ask":23.0434}
{"timestamp":"2018-11-26 12:12:31","price":23.1014,"volume":763,"bid":23.082,"ask":23.1014}
{"timestamp":"2018-11-26 12:12:33","price":23.1551,"volume":273,"bid":23.1449,"ask":23.1651}
{"timestamp":"2018-11-26 12:14:02","price":23.0096,"volume":854,"bid":22.9901,"ask":23.0096}
{"timestamp":"2018-11-26 12:14:05","price":23.0857,"volume":2,"bid":23.0659,"ask":23.0857}
{"timestamp":"2018-11-26 12:14:59","price":23.0503,"volume":164,"bid":23.0503,"ask":23.0605}
{"timestamp":"2018-11-26 12:15:28","price":23.0492,"volume":164,"bid":23.0301,"ask":23.0492}
{"timestamp":"2018-11-26 12:18:27","price":23.0735,"volume":6,"bid":23.0635,"ask":23.0735}
{"timestamp":"2018-11-26 12:21:26","price":23.127,"volume":127,"bid":23.1055,"ask":23.127}
{"timestamp":"2018-11-26 12:22:14","price":23.0812,"volume":10,"bid":23.071,"ask":23.0812}
{"timestamp":"2018-11-26 12:23:06","price":23.0829,"volume":673,"bid":23.0735,"ask":23.0932}
{"timestamp":"2018-11-26 12:23:22","price":23.069,"volume":2296,"bid":23.0594,"ask":23.069}
{"timestamp":"2018-11-26 12:23:38","price":23.0349,"volume":155,"bid":23.0145,"ask":23.0349}
{"timestamp":"2018-11-26 12:24:34","price":23.0529,"volume":66,"bid":23.0424,"ask":23.0643}
{"timestamp":"2018-11-26 12:26:02","price":23.0819,"volume":493,"bid":23.0635,"ask":23.0819}
{"timestamp":"2018-11-26 12:26:33","price":23.0887,"volume":616,"bid":23.0887,"ask":23.0994}
{"timestamp":"2018-11-26 12:27:17","price":23.1329,"volume":8,"bid":23.1329,"ask":23.1427}
{"timestamp":"2018-11-26 12:29:18","price":23.1401,"volume":2,"bid":23.1305,"ask":23.1401}
{"timestamp":"2018-11-26 12:31:08","price":23.1207,"volume":656,"bid":23.1115,"ask":23.1207}
{"timestamp":"2018-11-26 12:31:17","price":23.0977,"volume":637,"bid":23.0771,"ask":23.0977}
{"timestamp":"2018-11-26 12:33:26","price":23.0959,"volume":833,"bid":23.0738,"ask":23.0959}
{"timestamp":"2018-11-26 12:33:26","price":23.1323,"volume":687,"bid":23.1138,"ask":23.1323}
{"timestamp":"2018-11-26 12:33:47","price":23.1461,"volume":1,"bid":23.1362,"ask":23.1555}
{"timestamp":"2018-11-26 12:35:02","price":23.1967,"volume":1,"bid":23.1967,"ask":23.2058}
{"timestamp":"2018-11-26 12:37:00","price":23.1062,"volume":1,"bid":23.0961,"ask":23.1062}
{"timestamp":"2018-11-26 12:37:25","price":23.0657,"volume":230,"bid":23.0554,"ask":23.0657}
{"timestamp":"2018-11-26 12:39:57","price":23.1049,"volume":40,"bid":23.0945,"ask":23.1049}
{"timestamp":"2018-11-26 12:41:02","price":23.1422,"volume":30,"bid":23.1311,"ask":23.1523}
{"timestamp":"2018-11-26 12:41:40","price":23.1494,"volume":1,"bid":23.1494,"ask":23.1591}
{"timestamp":"2018-11-26 12:44:08","price":23.1751,"volume":1,"bid":23.1656,"ask":23.1751}
{"timestamp":"2018-11-26 12:44:18","price":23.2176,"volume":66,"bid":23.1954,"ask":23.2176}
{"timestamp":"2018-11-26 12:44:31","price":23.1741,"volume":241,"bid":23.164,"ask":23.1741}
{"timestamp":"2018-11-26 12:44:52","price":23.2497,"volume":9,"bid":23.2497,"ask":23.2594}
{"timestamp":"2018-11-26 12:45:28","price":23.2561,"volume":656,"bid":23.2364,"ask":23.2561}
{"timestamp":"2018-11-26 12:45:28","price":23.1856,"volume":656,"bid":23.165,"ask":23.1856}
{"timestamp":"2018-11-26 12:45:29","price":23.269,"volume":717,"bid":23.269,"ask":23.2786}
{"timestamp":"2018-11-26 12:45:30","price":23.2281,"volume":14,"bid":23.2086,"ask":23.2281}
{"timestamp":"2018-11-26 12:45:32","price":23.2834,"volume":143,"bid":23.2834,"ask":23.2929}
{"timestamp":"2018-11-26 12:45:33","price":23.2361,"volume":90,"bid":23.2271,"ask":23.2361}
{"timestamp":"2018-11-26 12:45:54","price":23.1904,"volume":1476,"bid":23.1904,"ask":23.2003}
{"timestamp":"2018-11-26 12:46:01","price":23.1678,"volume":5,"bid":23.1581,"ask":23.1678}
{"timestamp":"2018-11-26 12:47:07","price":23.1655,"volume":1312,"bid":23.1655,"ask":23.1757}
{"timestamp":"2018-11-26 12:47:28","price":23.2265,"volume":164,"bid":23.2056,"ask":23.2265}
{"timestamp":"2018-11-26 12:47:52","price":23.1517,"volume":17,"bid":23.1415,"ask":23.1517}
{"timestamp":"2018-11-26 12:48:45","price":23.2177,"volume":835,"bid":23.2085,"ask":23.2284}
{"timestamp":"2018-11-26 12:53:56","price":23.2352,"volume":1,"bid":23.2143,"ask":23.2352}
{"timestamp":"2018-11-26 12:58:41","price":23.1823,"volume":224,"bid":23.1715,"ask":23.1823}
{"timestamp":"2018-11-26 13:00:02","price":23.1652,"volume":1,"bid":23.1447,"ask":23.1652}
{"timestamp":"2018-11-26 13:00:10","price":23.1752,"volume":1,"bid":23.1549,"ask":23.1752}
{"timestamp":"2018-11-26 13:00:58","price":23.2106,"volume":1,"bid":23.1881,"ask":23.2106}
{"timestamp":"2018-11-26 13:01:24","price":23.1653,"volume":1,"bid":23.1452,"ask":23.1653}
{"timestamp":"2018-11-26 13:01:50","price":23.1871,"volume":131,"bid":23.1768,"ask":23.1871}
{"timestamp":"2018-11-26 13:02:07","price":23.15,"volume":164,"bid":23.1407,"ask":23.15}
{"timestamp":"2018-11-26 13:04:08","price":23.0762,"volume":73,"bid":23.0663,"ask":23.0762}
{"timestamp":"2018-11-26 13:04:17","price":23.1278,"volume":5,"bid":23.1278,"ask":23.1371}
{"timestamp":"2018-11-26 13:05:27","price":23.0911,"volume":178,"bid":23.0709,"ask":23.0911}
{"timestamp":"2018-11-26 13:06:18","price":23.1753,"volume":62,"bid":23.1551,"ask":23.1753}
{"timestamp":"2018-11-26 13:06:53","price":23.1025,"volume":1,"bid":23.0922,"ask":23.1025}
{"timestamp":"2018-11-26 13:07:02","price":23.2243,"volume":11,"bid":23.2143,"ask":23.2243}
{"timestamp":"2018-11-26 13:09:01","price":23.1533,"volume":6,"bid":23.1428,"ask":23.1633}
{"timestamp":"2018-11-26 13:09:58","price":23.0932,"volume":33,"bid":23.0739,"ask":23.0932}
{"timestamp":"2018-11-26 13:11:26","price":23.104,"volume":1,"bid":23.0834,"ask":23.104}
{"timestamp":"2018-11-26 13:11:42","price":23.164,"volume":1,"bid":23.1449,"ask":23.164}
{"timestamp":"2018-11-26 13:11:47","price":23.1149,"volume":138,"bid":23.1041,"ask":23.1149}
{"timestamp":"2018-11-26 13:11:47","price":23.2117,"volume":12,"bid":23.2117,"ask":23.2218}
{"timestamp":"2018-11-26 13:12:55","price":23.1293,"volume":1640,"bid":23.1293,"ask":23.1394}
{"timestamp":"2018-11-26 13:13:38","price":23.1269,"volume":66,"bid":23.1176,"ask":23.1269}
{"timestamp":"2018-11-26 13:13:39","price":23.1225,"volume":66,"bid":23.1031,"ask":23.1225}
{"timestamp":"2018-11-26 13:14:44","price":23.0805,"volume":6,"bid":23.0805,"ask":23.0898}
{"timestamp":"2018-11-26 13:14:45","price":23.1669,"volume":20,"bid":23.1564,"ask":23.1669}
{"timestamp":"2018-11-26 13:18:49","price":23.1794,"volume":131,"bid":23.1698,"ask":23.1893}
{"timestamp":"2018-11-26 13:19:36","price":23.1685,"volume":2,"bid":23.1585,"ask":23.1685}
{"timestamp":"2018-11-26 13:20:28","price":23.1557,"volume":656,"bid":23.1371,"ask":23.1557}
{"timestamp":"2018-11-26 13:21:39","price":23.2109,"volume":1,"bid":23.1915,"ask":23.2109}
{"timestamp":"2018-11-26 13:22:58","price":23.1429,"volume":4,"bid":23.1225,"ask":23.1429}
{"timestamp":"2018-11-26 13:23:20","price":23.167,"volume":1,"bid":23.167,"ask":23.1777}
{"timestamp":"2018-11-26 13:23:30","price":23.1311,"volume":3,"bid":23.1201,"ask":23.1311}
{"timestamp":"2018-11-26 13:24:37","price":23.1455,"volume":1,"bid":23.1359,"ask":23.156}
{"timestamp":"2018-11-26 13:30:33","price":23.2099,"volume":1,"bid":23.1892,"ask":23.2099}
{"timestamp":"2018-11-26 13:32:25","price":23.1692,"volume":1,"bid":23.1599,"ask":23.1791}
{"timestamp":"2018-11-26 13:32:47","price":23.1452,"volume":1,"bid":23.1347,"ask":23.1452}
{"timestamp":"2018-11-26 13:34:46","price":23.2346,"volume":1,"bid":23.2346,"ask":23.2438}
{"timestamp":"2018-11-26 13:35:23","price":23.2968,"volume":1,"bid":23.2872,"ask":23.3066}
{"timestamp":"2018-11-26 13:38:18","price":23.2809,"volume":14,"bid":23.2609,"ask":23.2809}
{"timestamp":"2018-11-26 13:39:24","price":23.2459,"volume":492,"bid":23.2247,"ask":23.2459}
{"timestamp":"2018-11-26 13:42:20","price":23.2338,"volume":2,"bid":23.2143,"ask":23.2338}
{"timestamp":"2018-11-26 13:43:05","price":23.1567,"volume":21,"bid":23.1472,"ask":23.1567}
{"timestamp":"2018-11-26 13:45:23","price":23.2684,"volume":2762,"bid":23.2684,"ask":23.2782}
{"timestamp":"2018-11-26 13:45:45","price":23.1714,"volume":6,"bid":23.1618,"ask":23.1816}
{"timestamp":"2018-11-26 13:45:54","price":23.191,"volume":1,"bid":23.191,"ask":23.2019}
{"timestamp":"2018-11-26 13:46:12","price":23.1385,"volume":1,"bid":23.1385,"ask":23.1485}
{"timestamp":"2018-11-26 13:47:02","price":23.1332,"volume":1,"bid":23.1131,"ask":23.1332}
{"timestamp":"2018-11-26 13:49:56","price":23.0743,"volume":1,"bid":23.055,"ask":23.0743}
{"timestamp":"2018-11-26 13:50:17","price":23.1752,"volume":1,"bid":23.1565,"ask":23.1752}
{"timestamp":"2018-11-26 13:50:26","price":23.1451,"volume":239,"bid":23.1345,"ask":23.1451}
{"timestamp":"2018-11-26 13:50:45","price":23.1738,"volume":161,"bid":23.1549,"ask":23.1738}
{"timestamp":"2018-11-26 13:51:33","price":23.1722,"volume":1,"bid":23.1722,"ask":23.1818}
{"timestamp":"2018-11-26 13:51:47","price":23.2335,"volume":1,"bid":23.2121,"ask":23.2335}
{"timestamp":"2018-11-26 13:51:50","price":23.1896,"volume":3,"bid":23.1787,"ask":23.1896}
{"timestamp":"2018-11-26 13:51:51","price":23.1732,"volume":3,"bid":23.1525,"ask":23.1732}
{"timestamp":"2018-11-26 13:52:03","price":23.1522,"volume":758,"bid":23.1419,"ask":23.1522}
{"timestamp":"2018-11-26 13:52:24","price":23.1146,"volume":31,"bid":23.1046,"ask":23.1246}
{"timestamp":"2018-11-26 13:53:40","price":23.1246,"volume":70,"bid":23.1246,"ask":23.1347}
{"timestamp":"2018-11-26 13:53:47","price":23.1236,"volume":74,"bid":23.1048,"ask":23.1236}
{"timestamp":"2018-11-26 13:53:51","price":23.0748,"volume":66,"bid":23.0748,"ask":23.0847}
{"timestamp":"2018-11-26 13:53:51","price":23.1724,"volume":396,"bid":23.1625,"ask":23.1724}
{"timestamp":"2018-11-26 13:53:55","price":23.1429,"volume":16,"bid":23.1429,"ask":23.1523}
{"timestamp":"2018-11-26 13:53:55","price":23.1019,"volume":247,"bid":23.0808,"ask":23.1019}
{"timestamp":"2018-11-26 13:53:55","price":23.148,"volume":1,"bid":23.1379,"ask":23.148}
{"timestamp":"2018-11-26 13:54:44","price":23.0803,"volume":66,"bid":23.0803,"ask":23.0906}
{"timestamp":"2018-11-26 13:56:02","price":23.0957,"volume":141,"bid":23.086,"ask":23.0957}
{"timestamp":"2018-11-26 13:56:42","price":23.114,"volume":545,"bid":23.0933,"ask":23.114}
{"timestamp":"2018-11-26 13:57:00","price":23.0765,"volume":465,"bid":23.0557,"ask":23.0765}
{"timestamp":"2018-11-26 13:57:08","price":23.1576,"volume":1,"bid":23.1371,"ask":23.1576}
{"timestamp":"2018-11-26 13:58:41","price":23.0923,"volume":1,"bid":23.0712,"ask":23.0923}
{"timestamp":"2018-11-26 13:59:44","price":23.1477,"volume":1,"bid":23.1278,"ask":23.1477}
{"timestamp":"2018-11-26 14:00:18","price":23.1078,"volume":1,"bid":23.0871,"ask":23.1078}
{"timestamp":"2018-11-26 14:01:14","price":23.0957,"volume":1,"bid":23.0757,"ask":23.0957}
{"timestamp":"2018-11-26 14:03:38","price":23.034,"volume":13,"bid":23.034,"ask":23.0442}
{"timestamp":"2018-11-26 14:03:41","price":23.0842,"volume":190,"bid":23.0749,"ask":23.0842}
{"timestamp":"2018-11-26 14:04:06","price":23.0535,"volume":8,"bid":23.0439,"ask":23.0636}
{"timestamp":"2018-11-26 14:04:08","price":23.046,"volume":179,"bid":23.0361,"ask":23.046}
{"timestamp":"2018-11-26 14:04:12","price":23.0315,"volume":261,"bid":23.0129,"ask":23.0315}
{"timestamp":"2018-11-26 14:04:18","price":23.0713,"volume":4,"bid":23.0713,"ask":23.0815}
{"timestamp":"2018-11-26 14:04:30","price":23.0428,"volume":10,"bid":23.0335,"ask":23.0428}
{"timestamp":"2018-11-26 14:04:58","price":23.0422,"volume":2,"bid":23.0197,"ask":23.0422}
{"timestamp":"2018-11-26 14:05:11","price":23.0488,"volume":66,"bid":23.0488,"ask":23.0589}
{"timestamp":"2018-11-26 14:06:26","price":23.128,"volume":5,"bid":23.1068,"ask":23.128}
{"timestamp":"2018-11-26 14:06:57","price":23.0292,"volume":16,"bid":23.0081,"ask":23.0292}
{"timestamp":"2018-11-26 14:09:30","price":23.0878,"volume":8,"bid":23.0776,"ask":23.0878}
{"timestamp":"2018-11-26 14:09:35","price":23.0711,"volume":23,"bid":23.0608,"ask":23.0711}
{"timestamp":"2018-11-26 14:10:16","price":23.0653,"volume":4,"bid":23.0463,"ask":23.0653}
{"timestamp":"2018-11-26 14:11:00","price":23.0949,"volume":17,"bid":23.0742,"ask":23.0949}
{"timestamp":"2018-11-26 14:13:41","price":23.1436,"volume":107,"bid":23.1349,"ask":23.1436}
{"timestamp":"2018-11-26 14:14:47","price":23.1182,"volume":10,"bid":23.1182,"ask":23.1286}
{"timestamp":"2018-11-26 14:15:07","price":23.0759,"volume":181,"bid":23.0668,"ask":23.0759}
{"timestamp":"2018-11-26 14:15:28","price":23.1654,"volume":164,"bid":23.1449,"ask":23.1654}
{"timestamp":"2018-11-26 14:15:58","price":23.0198,"volume":1,"bid":23.0198,"ask":23.0297}
{"timestamp":"2018-11-26 14:17:21","price":23.067,"volume":13,"bid":23.0464,"ask":23.067}
{"timestamp":"2018-11-26 14:17:49","price":23.0845,"volume":15,"bid":23.0635,"ask":23.0845}
{"timestamp":"2018-11-26 14:18:28","price":23.0773,"volume":46,"bid":23.0559,"ask":23.0773}
{"timestamp":"2018-11-26 14:18:35","price":23.0703,"volume":54,"bid":23.0604,"ask":23.0703}
{"timestamp":"2018-11-26 14:19:57","price":23.0385,"volume":15,"bid":23.0196,"ask":23.0385}
{"timestamp":"2018-11-26 14:22:00","price":23.0021,"volume":1,"bid":22.9821,"ask":23.0021}
{"timestamp":"2018-11-26 14:24:16","price":23.0998,"volume":2,"bid":23.0903,"ask":23.11}
{"timestamp":"2018-11-26 14:24:27","price":23.0747,"volume":1,"bid":23.0645,"ask":23.0747}
{"timestamp":"2018-11-26 14:26:08","price":23.0688,"volume":1,"bid":23.0471,"ask":23.0688}
{"timestamp":"2018-11-26 14:26:20","price":23.1088,"volume":2,"bid":23.0889,"ask":23.1088}
{"timestamp":"2018-11-26 14:27:09","price":23.0579,"volume":1,"bid":23.0579,"ask":23.0681}
{"timestamp":"2018-11-26 14:27:23","price":23.0479,"volume":361,"bid":23.0383,"ask":23.0587}
{"timestamp":"2018-11-26 14:30:24","price":23.1228,"volume":1,"bid":23.1019,"ask":23.1228}
{"timestamp":"2018-11-26 14:30:25","price":23.0908,"volume":233,"bid":23.0813,"ask":23.1004}
{"timestamp":"2018-11-26 14:31:55","price":23.0658,"volume":2,"bid":23.0658,"ask":23.0752}
{"timestamp":"2018-11-26 14:33:41","price":23.0925,"volume":1,"bid":23.0925,"ask":23.1022}
{"timestamp":"2018-11-26 14:33:42","price":23.0565,"volume":168,"bid":23.0467,"ask":23.0565}
{"timestamp":"2018-11-26 14:35:13","price":23.084,"volume":44,"bid":23.0735,"ask":23.084}
{"timestamp":"2018-11-26 14:35:48","price":23.0932,"volume":7,"bid":23.0837,"ask":23.0932}
{"timestamp":"2018-11-26 14:36:25","price":23.0507,"volume":361,"bid":23.0412,"ask":23.0507}
{"timestamp":"2018-11-26 14:37:25","price":23.058,"volume":2268,"bid":23.0484,"ask":23.058}
{"timestamp":"2018-11-26 14:37:29","price":23.0349,"volume":179,"bid":23.0349,"ask":23.0449}
{"timestamp":"2018-11-26 14:38:34","price":23.013,"volume":1,"bid":23.003,"ask":23.013}
{"timestamp":"2018-11-26 14:40:45","price":23.0723,"volume":1,"bid":23.053,"ask":23.0723}
{"timestamp":"2018-11-26 14:42:06","price":23.045,"volume":1,"bid":23.0358,"ask":23.0548}
{"timestamp":"2018-11-26 14:42:16","price":22.9745,"volume":15,"bid":22.9558,"ask":22.9745}
{"timestamp":"2018-11-26 14:42:18","price":23.0229,"volume":2,"bid":23.0039,"ask":23.0229}
{"timestamp":"2018-11-26 14:42:22","price":22.988,"volume":1,"bid":22.9687,"ask":22.988}
{"timestamp":"2018-11-26 14:44:28","price":23.0769,"volume":3,"bid":23.0769,"ask":23.0865}
{"timestamp":"2018-11-26 14:44:36","price":22.9976,"volume":226,"bid":22.9871,"ask":22.9976}
{"timestamp":"2018-11-26 14:44:56","price":23.072,"volume":46,"bid":23.0623,"ask":23.072}
{"timestamp":"2018-11-26 14:44:58","price":23.0119,"volume":46,"bid":23.0023,"ask":23.0119}
{"timestamp":"2018-11-26 14:45:01","price":23.0517,"volume":7,"bid":23.0309,"ask":23.0517}
{"timestamp":"2018-11-26 14:45:21","price":23.0232,"volume":164,"bid":23.0015,"ask":23.0232}
{"timestamp":"2018-11-26 14:45:44","price":23.0177,"volume":86,"bid":23.0177,"ask":23.0287}
{"timestamp":"2018-11-26 14:45:57","price":23.0576,"volume":6,"bid":23.0368,"ask":23.0576}
{"timestamp":"2018-11-26 14:46:26","price":23.0135,"volume":22,"bid":22.9933,"ask":23.0135}
{"timestamp":"2018-11-26 14:46:28","price":23.0129,"volume":65,"bid":22.9936,"ask":23.0129}
{"timestamp":"2018-11-26 14:46:29","price":23.0041,"volume":65,"bid":22.9832,"ask":23.0041}
{"timestamp":"2018-11-26 14:47:41","price":23.0337,"volume":1,"bid":23.0134,"ask":23.0337}
{"timestamp":"2018-11-26 14:50:50","price":23.0579,"volume":1,"bid":23.0371,"ask":23.0579}
{"timestamp":"2018-11-26 14:50:53","price":23.0639,"volume":24,"bid":23.0639,"ask":23.0738}
{"timestamp":"2018-11-26 14:51:49","price":23.0294,"volume":1081,"bid":23.0294,"ask":23.0391}
{"timestamp":"2018-11-26 14:52:14","price":22.929,"volume":1,"bid":22.9088,"ask":22.929}
{"timestamp":"2018-11-26 14:53:34","price":23.0681,"volume":2,"bid":23.0576,"ask":23.0681}
{"timestamp":"2018-11-26 14:55:09","price":23.0166,"volume":1,"bid":23.0166,"ask":23.0272}
{"timestamp":"2018-11-26 14:56:51","price":23.0295,"volume":656,"bid":23.0117,"ask":23.0295}
{"timestamp":"2018-11-26 14:57:34","price":23.058,"volume":1148,"bid":23.0395,"ask":23.058}
{"timestamp":"2018-11-26 14:57:42","price":23.0339,"volume":3,"bid":23.0339,"ask":23.0437}
{"timestamp":"2018-11-26 14:59:04","price":23.1066,"volume":755,"bid":23.0849,"ask":23.1066}
{"timestamp":"2018-11-26 14:59:58","price":23.0624,"volume":20,"bid":23.0526,"ask":23.0624}
{"timestamp":"2018-11-26 15:00:45","price":23.1156,"volume":1,"bid":23.1065,"ask":23.1156}
{"timestamp":"2018-11-26 15:02:15","price":23.0673,"volume":1,"bid":23.0572,"ask":23.0774}
{"timestamp":"2018-11-26 15:02:15","price":23.0269,"volume":76,"bid":23.0172,"ask":23.0365}
{"timestamp":"2018-11-26 15:02:18","price":23.0182,"volume":4,"bid":23.0073,"ask":23.0182}
{"timestamp":"2018-11-26 15:03:12","price":23.0413,"volume":417,"bid":23.0311,"ask":23.0413}
{"timestamp":"2018-11-26 15:03:18","price":23.0712,"volume":1,"bid":23.0612,"ask":23.0712}
{"timestamp":"2018-11-26 15:03:55","price":23.0496,"volume":1,"bid":23.0309,"ask":23.0496}
{"timestamp":"2018-11-26 15:05:11","price":22.9933,"volume":23,"bid":22.9735,"ask":22.9933}
{"timestamp":"2018-11-26 15:07:09","price":23.0007,"volume":23,"bid":22.9909,"ask":23.0007}
{"timestamp":"2018-11-26 15:07:55","price":23.023,"volume":31,"bid":23.001,"ask":23.023}
{"timestamp":"2018-11-26 15:09:22","price":23.0797,"volume":1,"bid":23.0693,"ask":23.0895}
{"timestamp":"2018-11-26 15:12:37","price":23.0365,"volume":17,"bid":23.0365,"ask":23.0465}
{"timestamp":"2018-11-26 15:13:39","price":23.0518,"volume":1,"bid":23.0325,"ask":23.0518}
{"timestamp":"2018-11-26 15:16:16","price":23.0523,"volume":7,"bid":23.0327,"ask":23.0523}
{"timestamp":"2018-11-26 15:16:55","price":23.1174,"volume":7,"bid":23.1069,"ask":23.1174}
{"timestamp":"2018-11-26 15:19:55","price":23.0423,"volume":48,"bid":23.0217,"ask":23.0423}
{"timestamp":"2018-11-26 15:20:16","price":23.0718,"volume":6,"bid":23.0718,"ask":23.0817}
{"timestamp":"2018-11-26 15:20:35","price":23.1073,"volume":18,"bid":23.0972,"ask":23.1073}
{"timestamp":"2018-11-26 15:20:57","price":23.1129,"volume":2,"bid":23.1025,"ask":23.1227}
{"timestamp":"2018-11-26 15:22:11","price":23.1175,"volume":4,"bid":23.0979,"ask":23.1175}
{"timestamp":"2018-11-26 15:23:45","price":23.1161,"volume":1,"bid":23.1061,"ask":23.1161}
{"timestamp":"2018-11-26 15:24:40","price":23.1238,"volume":34,"bid":23.1033,"ask":23.1238}
{"timestamp":"2018-11-26 15:25:48","price":23.1323,"volume":1,"bid":23.1323,"ask":23.1426}
{"timestamp":"2018-11-26 15:25:55","price":23.1058,"volume":21,"bid":23.0868,"ask":23.1058}
{"timestamp":"2018-11-26 15:26:51","price":23.0984,"volume":984,"bid":23.0801,"ask":23.0984}
{"timestamp":"2018-11-26 15:28:15","price":23.1091,"volume":40,"bid":23.0989,"ask":23.1187}
{"timestamp":"2018-11-26 15:28:16","price":23.1753,"volume":3,"bid":23.156,"ask":23.1753}
{"timestamp":"2018-11-26 15:30:02","price":23.1061,"volume":1,"bid":23.1061,"ask":23.1153}
{"timestamp":"2018-11-26 15:30:50","price":23.1483,"volume":65,"bid":23.1307,"ask":23.1483}
{"timestamp":"2018-11-26 15:31:02","price":23.2118,"volume":13,"bid":23.2118,"ask":23.2218}
{"timestamp":"2018-11-26 15:31:05","price":23.1803,"volume":4,"bid":23.1703,"ask":23.1803}
{"timestamp":"2018-11-26 15:31:11","price":23.1472,"volume":126,"bid":23.1376,"ask":23.1472}
{"timestamp":"2018-11-26 15:35:30","price":23.1148,"volume":4,"bid":23.1044,"ask":23.1148}
{"timestamp":"2018-11-26 15:36:06","price":23.0982,"volume":1,"bid":23.0775,"ask":23.0982}
{"timestamp":"2018-11-26 15:37:01","price":23.0382,"volume":5,"bid":23.0282,"ask":23.0487}
{"timestamp":"2018-11-26 15:37:44","price":23.1492,"volume":1,"bid":23.14,"ask":23.1492}
{"timestamp":"2018-11-26 15:38:40","price":23.1293,"volume":9,"bid":23.1293,"ask":23.1392}
{"timestamp":"2018-11-26 15:39:30","price":23.0676,"volume":1,"bid":23.0576,"ask":23.0782}
{"timestamp":"2018-11-26 15:40:53","price":23.1587,"volume":1,"bid":23.1393,"ask":23.1587}
{"timestamp":"2018-11-26 15:41:54","price":23.1166,"volume":7,"bid":23.0969,"ask":23.1166}
{"timestamp":"2018-11-26 15:47:15","price":23.1933,"volume":13,"bid":23.1933,"ask":23.2032}
{"timestamp":"2018-11-26 15:47:55","price":23.1761,"volume":2,"bid":23.1557,"ask":23.1761}
{"timestamp":"2018-11-26 15:48:54","price":23.1447,"volume":15,"bid":23.1246,"ask":23.1447}
{"timestamp":"2018-11-26 15:49:55","price":23.2528,"volume":4,"bid":23.2528,"ask":23.263}
{"timestamp":"2018-11-26 15:49:58","price":23.2317,"volume":656,"bid":23.2216,"ask":23.2419}
{"timestamp":"2018-11-26 15:52:02","price":23.1739,"volume":56,"bid":23.1638,"ask":23.1739}
{"timestamp":"2018-11-26 15:52:33","price":23.1746,"volume":1,"bid":23.1537,"ask":23.1746}
{"timestamp":"2018-11-26 15:52:40","price":23.2182,"volume":45,"bid":23.2082,"ask":23.2291}
{"timestamp":"2018-11-26 15:54:47","price":23.23,"volume":66,"bid":23.2203,"ask":23.23}
{"timestamp":"2018-11-26 15:54:55","price":23.2527,"volume":8,"bid":23.2527,"ask":23.2616}
{"timestamp":"2018-11-26 15:55:34","price":23.2129,"volume":1,"bid":23.1924,"ask":23.2129}
{"timestamp":"2018-11-26 15:55:55","price":23.1938,"volume":1,"bid":23.1938,"ask":23.2037}
{"timestamp":"2018-11-26 15:56:06","price":23.2222,"volume":29,"bid":23.2222,"ask":23.2319}
{"timestamp":"2018-11-26 15:56:30","price":23.2839,"volume":14,"bid":23.2734,"ask":23.2839}
{"timestamp":"2018-11-26 15:56:34","price":23.2542,"volume":173,"bid":23.235,"ask":23.2542}
{"timestamp":"2018-11-26 15:56:34","price":23.2601,"volume":14,"bid":23.2395,"ask":23.2601}
{"timestamp":"2018-11-26 15:56:47","price":23.283,"volume":1015,"bid":23.2734,"ask":23.2923}
{"timestamp":"2018-11-26 15:57:05","price":23.2631,"volume":1,"bid":23.242,"ask":23.2631}
{"timestamp":"2018-11-26 15:57:23","price":23.3389,"volume":123,"bid":23.3294,"ask":23.3389}
{"timestamp":"2018-11-26 15:57:45","price":23.2202,"volume":1,"bid":23.2008,"ask":23.2202}
{"timestamp":"2018-11-26 15:58:43","price":23.2137,"volume":1,"bid":23.195,"ask":23.2137}
{"timestamp":"2018-11-26 15:58:44","price":23.2797,"volume":479,"bid":23.2693,"ask":23.2905}
{"timestamp":"2018-11-26 15:58:46","price":23.2919,"volume":1,"bid":23.2919,"ask":23.3019}
{"timestamp":"2018-11-26 15:58:47","price":23.281,"volume":61,"bid":23.2621,"ask":23.281}
{"timestamp":"2018-11-26 15:58:47","price":23.2669,"volume":328,"bid":23.2563,"ask":23.2669}
{"timestamp":"2018-11-26 15:58:53","price":23.3468,"volume":5,"bid":23.3275,"ask":23.3468}
{"timestamp":"2018-11-26 15:59:48","price":23.3376,"volume":209,"bid":23.3185,"ask":23.3376}
{"timestamp":"2018-11-26 16:00:05","price":23.2204,"volume":4,"bid":23.2102,"ask":23.2204}
{"timestamp":"2018-11-26 16:00:17","price":23.2622,"volume":160,"bid":23.252,"ask":23.2727}
{"timestamp":"2018-11-26 16:00:36","price":23.2005,"volume":4,"bid":23.2005,"ask":23.211}
{"timestamp":"2018-11-26 16:01:32","price":23.2149,"volume":1,"bid":23.1949,"ask":23.2149}
{"timestamp":"2018-11-26 16:02:43","price":23.2715,"volume":1,"bid":23.2519,"ask":23.2715}
{"timestamp":"2018-11-26 16:03:16","price":23.3454,"volume":3,"bid":23.3273,"ask":23.3454}
{"timestamp":"2018-11-26 16:04:36","price":23.2882,"volume":40,"bid":23.2882,"ask":23.2978}
{"timestamp":"2018-11-26 16:04:49","price":23.3312,"volume":4625,"bid":23.3312,"ask":23.3408}
{"timestamp":"2018-11-26 16:06:45","price":23.3657,"volume":7,"bid":23.3555,"ask":23.3754}
{"timestamp":"2018-11-26 16:07:29","price":23.3336,"volume":12,"bid":23.3336,"ask":23.3444}
{"timestamp":"2018-11-26 16:07:33","price":23.3553,"volume":313,"bid":23.3553,"ask":23.3651}
{"timestamp":"2018-11-26 16:08:56","price":23.2648,"volume":1222,"bid":23.2546,"ask":23.2739}
{"timestamp":"2018-11-26 16:09:42","price":23.3587,"volume":426,"bid":23.3485,"ask":23.3684}
{"timestamp":"2018-11-26 16:10:31","price":23.278,"volume":426,"bid":23.2685,"ask":23.2882}
{"timestamp":"2018-11-26 16:10:44","price":23.3537,"volume":10,"bid":23.3432,"ask":23.3537}
{"timestamp":"2018-11-26 16:11:36","price":23.3768,"volume":1,"bid":23.367,"ask":23.3865}
{"timestamp":"2018-11-26 16:11:43","price":23.3568,"volume":35,"bid":23.3477,"ask":23.3568}
{"timestamp":"2018-11-26 16:12:06","price":23.4226,"volume":71,"bid":23.4008,"ask":23.4226}
{"timestamp":"2018-11-26 16:12:11","price":23.4011,"volume":4,"bid":23.4011,"ask":23.4107}
{"timestamp":"2018-11-26 16:12:45","price":23.3158,"volume":33,"bid":23.3158,"ask":23.3256}
{"timestamp":"2018-11-26 16:15:03","price":23.3974,"volume":2,"bid":23.3784,"ask":23.3974}
{"timestamp":"2018-11-26 16:15:21","price":23.3792,"volume":794,"bid":23.3585,"ask":23.3792}
{"timestamp":"2018-11-26 16:15:31","price":23.4147,"volume":132,"bid":23.3951,"ask":23.4147}
{"timestamp":"2018-11-26 16:16:32","price":23.4958,"volume":75,"bid":23.4958,"ask":23.5054}
{"timestamp":"2018-11-26 16:16:40","price":23.4897,"volume":1260,"bid":23.4691,"ask":23.4897}
{"timestamp":"2018-11-26 16:17:25","price":23.4131,"volume":27,"bid":23.3926,"ask":23.4131}
{"timestamp":"2018-11-26 16:17:38","price":23.4002,"volume":12,"bid":23.3899,"ask":23.4002}
{"timestamp":"2018-11-26 16:17:49","price":23.3334,"volume":328,"bid":23.3235,"ask":23.3334}
{"timestamp":"2018-11-26 16:23:58","price":23.4329,"volume":99,"bid":23.4329,"ask":23.4439}
{"timestamp":"2018-11-26 16:26:16","price":23.381,"volume":5,"bid":23.3591,"ask":23.381}
{"timestamp":"2018-11-26 16:26:17","price":23.406,"volume":29,"bid":23.3966,"ask":23.406}
{"timestamp":"2018-11-26 16:26:28","price":23.4465,"volume":17,"bid":23.4465,"ask":23.4555}
{"timestamp":"2018-11-26 16:27:28","price":23.3731,"volume":13,"bid":23.3642,"ask":23.3731}
{"timestamp":"2018-11-26 16:27:48","price":23.3662,"volume":10,"bid":23.3465,"ask":23.3662}
{"timestamp":"2018-11-26 16:28:00","price":23.3619,"volume":1,"bid":23.3416,"ask":23.3619}
{"timestamp":"2018-11-26 16:28:55","price":23.371,"volume":66,"bid":23.3607,"ask":23.3812}
{"timestamp":"2018-11-26 16:29:06","price":23.4423,"volume":656,"bid":23.4224,"ask":23.4423}
{"timestamp":"2018-11-26 16:29:42","price":23.3134,"volume":1107,"bid":23.2949,"ask":23.3134}
{"timestamp":"2018-11-26 16:29:49","price":23.4258,"volume":292,"bid":23.4151,"ask":23.4362}
{"timestamp":"2018-11-26 16:30:14","price":23.4303,"volume":1,"bid":23.4109,"ask":23.4303}
{"timestamp":"2018-11-26 16:31:46","price":23.36,"volume":63,"bid":23.36,"ask":23.3697}
{"timestamp":"2018-11-26 16:34:00","price":23.4122,"volume":13,"bid":23.4122,"ask":23.4229}
{"timestamp":"2018-11-26 16:35:13","price":23.4232,"volume":12,"bid":23.4129,"ask":23.4336}
{"timestamp":"2018-11-26 16:35:21","price":23.4329,"volume":1,"bid":23.4227,"ask":23.4329}
{"timestamp":"2018-11-26 16:36:04","price":23.4203,"volume":1,"bid":23.4108,"ask":23.4203}
{"timestamp":"2018-11-26 16:36:36","price":23.403,"volume":8,"bid":23.403,"ask":23.4132}
{"timestamp":"2018-11-26 16:39:02","price":23.5115,"volume":66,"bid":23.491,"ask":23.5115}
{"timestamp":"2018-11-26 16:39:06","price":23.5102,"volume":82,"bid":23.5001,"ask":23.5199}
{"timestamp":"2018-11-26 16:39:12","price":23.4888,"volume":361,"bid":23.4792,"ask":23.4888}
{"timestamp":"2018-11-26 16:39:17","price":23.5126,"volume":6,"bid":23.5126,"ask":23.5233}
{"timestamp":"2018-11-26 16:39:20","price":23.463,"volume":66,"bid":23.4424,"ask":23.463}
{"timestamp":"2018-11-26 16:39:39","price":23.5543,"volume":1,"bid":23.5448,"ask":23.5543}
{"timestamp":"2018-11-26 16:40:55","price":23.5453,"volume":1,"bid":23.524,"ask":23.5453}
{"timestamp":"2018-11-26 16:41:37","price":23.5749,"volume":8,"bid":23.5749,"ask":23.5847}
{"timestamp":"2018-11-26 16:42:30","price":23.5304,"volume":1421,"bid":23.5304,"ask":23.5417}
{"timestamp":"2018-11-26 16:42:33","price":23.5189,"volume":2,"bid":23.4992,"ask":23.5189}
{"timestamp":"2018-11-26 16:42:51","price":23.4928,"volume":6,"bid":23.4719,"ask":23.4928}
{"timestamp":"2018-11-26 16:43:10","price":23.4855,"volume":2045,"bid":23.4641,"ask":23.4855}
{"timestamp":"2018-11-26 16:43:20","price":23.4787,"volume":131,"bid":23.4787,"ask":23.4889}
{"timestamp":"2018-11-26 16:44:12","price":23.5521,"volume":2,"bid":23.5421,"ask":23.5627}
{"timestamp":"2018-11-26 16:44:25","price":23.4385,"volume":119,"bid":23.4385,"ask":23.4478}
{"timestamp":"2018-11-26 16:44:28","price":23.4947,"volume":1789,"bid":23.4759,"ask":23.4947}
{"timestamp":"2018-11-26 16:44:29","price":23.4863,"volume":3444,"bid":23.4656,"ask":23.4863}
{"timestamp":"2018-11-26 16:45:03","price":23.5506,"volume":1,"bid":23.5307,"ask":23.5506}
{"timestamp":"2018-11-26 16:45:19","price":23.5198,"volume":328,"bid":23.5097,"ask":23.5298}
{"timestamp":"2018-11-26 16:45:59","price":23.5375,"volume":656,"bid":23.5268,"ask":23.5468}
{"timestamp":"2018-11-26 16:46:27","price":23.5613,"volume":69,"bid":23.5408,"ask":23.5613}
{"timestamp":"2018-11-26 16:46:31","price":23.545,"volume":415,"bid":23.545,"ask":23.5547}
{"timestamp":"2018-11-26 16:47:00","price":23.589,"volume":656,"bid":23.5699,"ask":23.589}
{"timestamp":"2018-11-26 16:47:39","price":23.5126,"volume":460,"bid":23.5027,"ask":23.5126}
{"timestamp":"2018-11-26 16:47:47","price":23.5689,"volume":6,"bid":23.5488,"ask":23.5689}
{"timestamp":"2018-11-26 16:48:24","price":23.5025,"volume":236,"bid":23.5025,"ask":23.512}
{"timestamp":"2018-11-26 16:49:04","price":23.5804,"volume":820,"bid":23.5703,"ask":23.5804}
{"timestamp":"2018-11-26 16:49:04","price":23.5725,"volume":18,"bid":23.5725,"ask":23.5829}
{"timestamp":"2018-11-26 16:50:17","price":23.5422,"volume":1,"bid":23.5422,"ask":23.552}
{"timestamp":"2018-11-26 16:51:05","price":23.7308,"volume":43,"bid":23.7113,"ask":23.7308}
{"timestamp":"2018-11-26 16:51:07","price":23.6133,"volume":17,"bid":23.5943,"ask":23.6133}
{"timestamp":"2018-11-26 16:51:13","price":23.5869,"volume":328,"bid":23.5869,"ask":23.5973}
{"timestamp":"2018-11-26 16:51:15","price":23.6052,"volume":373,"bid":23.5952,"ask":23.6148}
{"timestamp":"2018-11-26 16:51:21","price":23.6705,"volume":2,"bid":23.6603,"ask":23.6803}
{"timestamp":"2018-11-26 16:51:23","price":23.67,"volume":104,"bid":23.6497,"ask":23.67}
{"timestamp":"2018-11-26 16:51:27","price":23.6716,"volume":1119,"bid":23.6519,"ask":23.6716}
{"timestamp":"2018-11-26 16:51:30","price":23.6339,"volume":2,"bid":23.6121,"ask":23.6339}
{"timestamp":"2018-11-26 16:52:15","price":23.6516,"volume":4,"bid":23.6516,"ask":23.6616}
{"timestamp":"2018-11-26 16:52:27","price":23.6308,"volume":1640,"bid":23.6205,"ask":23.6412}
{"timestamp":"2018-11-26 16:52:31","price":23.6911,"volume":109,"bid":23.6808,"ask":23.6911}
{"timestamp":"2018-11-26 16:52:38","price":23.6419,"volume":656,"bid":23.6419,"ask":23.6522}
{"timestamp":"2018-11-26 16:53:03","price":23.65,"volume":17,"bid":23.6306,"ask":23.65}
{"timestamp":"2018-11-26 16:53:03","price":23.7264,"volume":4,"bid":23.7063,"ask":23.7264}
{"timestamp":"2018-11-26 16:53:05","price":23.6269,"volume":33,"bid":23.6269,"ask":23.6377}
{"timestamp":"2018-11-26 16:53:12","price":23.6451,"volume":210,"bid":23.6451,"ask":23.6552}
{"timestamp":"2018-11-26 16:53:29","price":23.5497,"volume":18,"bid":23.5397,"ask":23.5497}
{"timestamp":"2018-11-26 16:53:30","price":23.6555,"volume":5,"bid":23.6451,"ask":23.6652}
{"timestamp":"2018-11-26 16:53:49","price":23.5769,"volume":656,"bid":23.5671,"ask":23.5769}
{"timestamp":"2018-11-26 16:54:46","price":23.6426,"volume":4,"bid":23.6328,"ask":23.6426}
{"timestamp":"2018-11-26 16:55:23","price":23.5418,"volume":38,"bid":23.5315,"ask":23.5418}
{"timestamp":"2018-11-26 16:55:33","price":23.5372,"volume":45,"bid":23.5277,"ask":23.5372}
{"timestamp":"2018-11-26 16:55:51","price":23.4256,"volume":6,"bid":23.4151,"ask":23.4256}
{"timestamp":"2018-11-26 16:55:54","price":23.4454,"volume":6,"bid":23.4347,"ask":23.4553}
{"timestamp":"2018-11-26 16:55:56","price":23.4989,"volume":4,"bid":23.4782,"ask":23.4989}
{"timestamp":"2018-11-26 16:55:58","price":23.421,"volume":3,"bid":23.4106,"ask":23.421}
{"timestamp":"2018-11-26 16:56:02","price":23.4039,"volume":54,"bid":23.3824,"ask":23.4039}
{"timestamp":"2018-11-26 16:56:08","price":23.4111,"volume":22,"bid":23.401,"ask":23.4212}
{"timestamp":"2018-11-26 16:56:08","price":23.4176,"volume":21,"bid":23.408,"ask":23.4276}
{"timestamp":"2018-11-26 16:56:21","price":23.4956,"volume":251,"bid":23.4779,"ask":23.4956}
{"timestamp":"2018-11-26 16:56:26","price":23.5088,"volume":77,"bid":23.4895,"ask":23.5088}
{"timestamp":"2018-11-26 16:57:17","price":23.5685,"volume":293,"bid":23.5488,"ask":23.5685}
{"timestamp":"2018-11-26 16:57:47","price":23.5995,"volume":2,"bid":23.5902,"ask":23.5995}
{"timestamp":"2018-11-26 16:57:52","price":23.4779,"volume":14,"bid":23.4779,"ask":23.488}
{"timestamp":"2018-11-26 17:01:15","price":23.3826,"volume":18,"bid":23.3826,"ask":23.3926}
{"timestamp":"2018-11-26 17:01:47","price":23.4801,"volume":159,"bid":23.4619,"ask":23.4801}
{"timestamp":"2018-11-26 17:02:13","price":23.383,"volume":3,"bid":23.383,"ask":23.3924}
{"timestamp":"2018-11-26 17:04:00","price":23.3855,"volume":18,"bid":23.365,"ask":23.3855}
{"timestamp":"2018-11-26 17:04:06","price":23.4333,"volume":2,"bid":23.4141,"ask":23.4333}
{"timestamp":"2018-11-26 17:04:16","price":23.4271,"volume":239,"bid":23.4271,"ask":23.4368}
{"timestamp":"2018-11-26 17:04:18","price":23.335,"volume":23,"bid":23.3244,"ask":23.335}
{"timestamp":"2018-11-26 17:04:19","price":23.3587,"volume":18,"bid":23.3489,"ask":23.3683}
{"timestamp":"2018-11-26 17:04:20","price":23.3331,"volume":29,"bid":23.3123,"ask":23.3331}
{"timestamp":"2018-11-26 17:04:27","price":23.4227,"volume":1,"bid":23.402,"ask":23.4227}
{"timestamp":"2018-11-26 17:04:52","price":23.3794,"volume":49,"bid":23.3794,"ask":23.3893}
{"timestamp":"2018-11-26 17:05:47","price":23.4298,"volume":24,"bid":23.4082,"ask":23.4298}
{"timestamp":"2018-11-26 17:06:16","price":23.3886,"volume":1,"bid":23.3685,"ask":23.3886}
{"timestamp":"2018-11-26 17:08:08","price":23.484,"volume":246,"bid":23.484,"ask":23.4947}
{"timestamp":"2018-11-26 17:08:14","price":23.4272,"volume":245,"bid":23.4165,"ask":23.4272}
{"timestamp":"2018-11-26 17:08:17","price":23.4828,"volume":214,"bid":23.4726,"ask":23.4927}
{"timestamp":"2018-11-26 17:08:25","price":23.4438,"volume":158,"bid":23.4338,"ask":23.4438}
{"timestamp":"2018-11-26 17:10:22","price":23.5431,"volume":2,"bid":23.5223,"ask":23.5431}
{"timestamp":"2018-11-26 17:10:25","price":23.5099,"volume":1,"bid":23.5099,"ask":23.5199}
{"timestamp":"2018-11-26 17:10:44","price":23.5192,"volume":94,"bid":23.4993,"ask":23.5192}
{"timestamp":"2018-11-26 17:10:49","price":23.5848,"volume":328,"bid":23.5628,"ask":23.5848}
{"timestamp":"2018-11-26 17:11:24","price":23.5766,"volume":328,"bid":23.5663,"ask":23.5863}
{"timestamp":"2018-11-26 17:11:38","price":23.5026,"volume":28,"bid":23.4928,"ask":23.5131}
{"timestamp":"2018-11-26 17:13:14","price":23.5219,"volume":1483,"bid":23.512,"ask":23.5322}
{"timestamp":"2018-11-26 17:16:03","price":23.5493,"volume":1,"bid":23.5283,"ask":23.5493}
{"timestamp":"2018-11-26 17:17:43","price":23.5462,"volume":302,"bid":23.5363,"ask":23.5462}
{"timestamp":"2018-11-26 17:18:15","price":23.4651,"volume":296,"bid":23.4548,"ask":23.4651}
{"timestamp":"2018-11-26 17:18:29","price":23.5224,"volume":7,"bid":23.5014,"ask":23.5224}
{"timestamp":"2018-11-26 17:18:41","price":23.5685,"volume":178,"bid":23.5468,"ask":23.5685}
{"timestamp":"2018-11-26 17:19:08","price":23.4154,"volume":525,"bid":23.4154,"ask":23.4255}
{"timestamp":"2018-11-26 17:19:47","price":23.4938,"volume":66,"bid":23.4938,"ask":23.5029}
{"timestamp":"2018-11-26 17:21:09","price":23.4546,"volume":66,"bid":23.4546,"ask":23.4646}
{"timestamp":"2018-11-26 17:21:12","price":23.4302,"volume":1,"bid":23.4086,"ask":23.4302}
{"timestamp":"2018-11-26 17:21:33","price":23.4809,"volume":4,"bid":23.461,"ask":23.4809}
{"timestamp":"2018-11-26 17:23:47","price":23.4891,"volume":1,"bid":23.4891,"ask":23.4992}
{"timestamp":"2018-11-26 17:24:12","price":23.6196,"volume":74,"bid":23.609,"ask":23.6303}
{"timestamp":"2018-11-26 17:24:40","price":23.461,"volume":327,"bid":23.461,"ask":23.4702}
{"timestamp":"2018-11-26 17:25:03","price":23.5062,"volume":10,"bid":23.4861,"ask":23.5062}
{"timestamp":"2018-11-26 17:27:22","price":23.5118,"volume":5,"bid":23.5118,"ask":23.5213}
{"timestamp":"2018-11-26 17:29:33","price":23.6119,"volume":3,"bid":23.5937,"ask":23.6119}
{"timestamp":"2018-11-26 17:30:30","price":23.537,"volume":4,"bid":23.5264,"ask":23.5474}
{"timestamp":"2018-11-26 17:32:57","price":23.5662,"volume":1,"bid":23.5564,"ask":23.5662}
{"timestamp":"2018-11-26 17:33:10","price":23.5663,"volume":1,"bid":23.5461,"ask":23.5663}
{"timestamp":"2018-11-26 17:33:29","price":23.4945,"volume":656,"bid":23.4749,"ask":23.4945}
{"timestamp":"2018-11-26 17:33:40","price":23.6387,"volume":656,"bid":23.6288,"ask":23.6387}
{"timestamp":"2018-11-26 17:33:57","price":23.5703,"volume":1,"bid":23.5501,"ask":23.5703}
{"timestamp":"2018-11-26 17:34:43","price":23.5656,"volume":144,"bid":23.5555,"ask":23.5745}
{"timestamp":"2018-11-26 17:36:10","price":23.6232,"volume":721,"bid":23.6135,"ask":23.6331}
{"timestamp":"2018-11-26 17:36:43","price":23.5767,"volume":4,"bid":23.5674,"ask":23.5874}
{"timestamp":"2018-11-26 17:37:35","price":23.5369,"volume":1,"bid":23.5176,"ask":23.5369}
{"timestamp":"2018-11-26 17:41:17","price":23.5451,"volume":99,"bid":23.5351,"ask":23.5451}
{"timestamp":"2018-11-26 17:41:51","price":23.5708,"volume":56,"bid":23.5608,"ask":23.5708}
{"timestamp":"2018-11-26 17:42:18","price":23.5455,"volume":5,"bid":23.5455,"ask":23.5559}
{"timestamp":"2018-11-26 17:42:48","price":23.5666,"volume":1,"bid":23.5473,"ask":23.5666}
{"timestamp":"2018-11-26 17:43:39","price":23.5236,"volume":2,"bid":23.5039,"ask":23.5236}
{"timestamp":"2018-11-26 17:45:22","price":23.5028,"volume":365,"bid":23.5028,"ask":23.5128}
{"timestamp":"2018-11-26 17:45:27","price":23.5953,"volume":24,"bid":23.5733,"ask":23.5953}
{"timestamp":"2018-11-26 17:46:21","price":23.596,"volume":11,"bid":23.596,"ask":23.6064}
{"timestamp":"2018-11-26 17:48:22","price":23.5844,"volume":1135,"bid":23.5738,"ask":23.5946}
{"timestamp":"2018-11-26 17:51:46","price":23.5967,"volume":39,"bid":23.5754,"ask":23.5967}
{"timestamp":"2018-11-26 17:51:47","price":23.5882,"volume":4,"bid":23.5693,"ask":23.5882}
{"timestamp":"2018-11-26 17:53:42","price":23.6072,"volume":16,"bid":23.5863,"ask":23.6072}
{"timestamp":"2018-11-26 17:54:55","price":23.5844,"volume":3,"bid":23.5844,"ask":23.5947}
{"timestamp":"2018-11-26 17:55:49","price":23.6452,"volume":259,"bid":23.6348,"ask":23.655}
{"timestamp":"2018-11-26 17:56:44","price":23.549,"volume":41,"bid":23.5384,"ask":23.5589}
{"timestamp":"2018-11-26 17:57:30","price":23.6461,"volume":1,"bid":23.6254,"ask":23.6461}
{"timestamp":"2018-11-26 17:57:49","price":23.6655,"volume":3,"bid":23.6456,"ask":23.6655}
{"timestamp":"2018-11-26 17:58:04","price":23.5838,"volume":33,"bid":23.5634,"ask":23.5838}
{"timestamp":"2018-11-26 17:59:05","price":23.5811,"volume":45,"bid":23.571,"ask":23.5911}
{"timestamp":"2018-11-26 18:01:18","price":23.6067,"volume":14,"bid":23.5861,"ask":23.6067}
{"timestamp":"2018-11-26 18:03:55","price":23.6263,"volume":62,"bid":23.6068,"ask":23.6263}
{"timestamp":"2018-11-26 18:04:53","price":23.6457,"volume":2,"bid":23.6257,"ask":23.6457}
{"timestamp":"2018-11-26 18:06:16","price":23.698,"volume":291,"bid":23.678,"ask":23.698}
{"timestamp":"2018-11-26 18:08:16","price":23.644,"volume":10,"bid":23.644,"ask":23.6546}
{"timestamp":"2018-11-26 18:08:32","price":23.6505,"volume":7,"bid":23.6312,"ask":23.6505}
{"timestamp":"2018-11-26 18:08:38","price":23.6566,"volume":37,"bid":23.636,"ask":23.6566}
{"timestamp":"2018-11-26 18:08:42","price":23.6143,"volume":76,"bid":23.6033,"ask":23.6143}
{"timestamp":"2018-11-26 18:09:23","price":23.6186,"volume":66,"bid":23.597,"ask":23.6186}
{"timestamp":"2018-11-26 18:10:45","price":23.5789,"volume":656,"bid":23.5692,"ask":23.5891}
{"timestamp":"2018-11-26 18:10:51","price":23.5976,"volume":328,"bid":23.5773,"ask":23.5976}
{"timestamp":"2018-11-26 18:11:00","price":23.5387,"volume":1640,"bid":23.5288,"ask":23.5387}
{"timestamp":"2018-11-26 18:12:55","price":23.5405,"volume":29,"bid":23.5298,"ask":23.5511}
{"timestamp":"2018-11-26 18:13:00","price":23.5054,"volume":2,"bid":23.4945,"ask":23.5054}
{"timestamp":"2018-11-26 18:14:08","price":23.4806,"volume":821,"bid":23.4592,"ask":23.4806}
{"timestamp":"2018-11-26 18:15:10","price":23.4912,"volume":2,"bid":23.4818,"ask":23.4912}
{"timestamp":"2018-11-26 18:15:27","price":23.4435,"volume":1,"bid":23.4337,"ask":23.4538}
{"timestamp":"2018-11-26 18:16:09","price":23.479,"volume":113,"bid":23.479,"ask":23.4894}
{"timestamp":"2018-11-26 18:16:17","price":23.483,"volume":136,"bid":23.4634,"ask":23.483}
{"timestamp":"2018-11-26 18:16:17","price":23.4467,"volume":33,"bid":23.4268,"ask":23.4467}
{"timestamp":"2018-11-26 18:17:32","price":23.591,"volume":328,"bid":23.5715,"ask":23.591}
{"timestamp":"2018-11-26 18:19:15","price":23.5811,"volume":119,"bid":23.5714,"ask":23.5811}
{"timestamp":"2018-11-26 18:20:36","price":23.5304,"volume":1,"bid":23.5304,"ask":23.5411}
{"timestamp":"2018-11-26 18:20:47","price":23.5388,"volume":12,"bid":23.5188,"ask":23.5388}
{"timestamp":"2018-11-26 18:21:03","price":23.5075,"volume":19,"bid":23.4979,"ask":23.5075}
{"timestamp":"2018-11-26 18:31:07","price":23.6089,"volume":28,"bid":23.5903,"ask":23.6089}
{"timestamp":"2018-11-26 18:32:15","price":23.6329,"volume":366,"bid":23.6329,"ask":23.6433}
{"timestamp":"2018-11-26 18:34:22","price":23.6351,"volume":10,"bid":23.6148,"ask":23.6351}
{"timestamp":"2018-11-26 18:34:55","price":23.6111,"volume":53,"bid":23.6021,"ask":23.6111}
{"timestamp":"2018-11-26 18:35:49","price":23.6523,"volume":4,"bid":23.6422,"ask":23.6623}
{"timestamp":"2018-11-26 18:35:55","price":23.5898,"volume":3,"bid":23.5803,"ask":23.6002}
{"timestamp":"2018-11-26 18:35:55","price":23.5416,"volume":450,"bid":23.5416,"ask":23.5512}
{"timestamp":"2018-11-26 18:37:31","price":23.5961,"volume":3,"bid":23.5862,"ask":23.5961}
{"timestamp":"2018-11-26 18:40:02","price":23.5924,"volume":198,"bid":23.583,"ask":23.5924}
{"timestamp":"2018-11-26 18:40:03","price":23.637,"volume":149,"bid":23.6267,"ask":23.6466}
{"timestamp":"2018-11-26 18:40:59","price":23.5721,"volume":33,"bid":23.5627,"ask":23.5819}
{"timestamp":"2018-11-26 18:41:03","price":23.5594,"volume":1,"bid":23.5403,"ask":23.5594}
{"timestamp":"2018-11-26 18:41:49","price":23.6577,"volume":3,"bid":23.6392,"ask":23.6577}
{"timestamp":"2018-11-26 18:42:23","price":23.5667,"volume":25,"bid":23.5452,"ask":23.5667}
{"timestamp":"2018-11-26 18:42:49","price":23.6352,"volume":328,"bid":23.6259,"ask":23.6451}
{"timestamp":"2018-11-26 18:44:29","price":23.607,"volume":1,"bid":23.5866,"ask":23.607}
{"timestamp":"2018-11-26 18:48:29","price":23.6113,"volume":14,"bid":23.6007,"ask":23.6113}
{"timestamp":"2018-11-26 18:48:53","price":23.5731,"volume":1,"bid":23.5538,"ask":23.5731}
{"timestamp":"2018-11-26 18:49:25","price":23.6181,"volume":1,"bid":23.6082,"ask":23.6181}
{"timestamp":"2018-11-26 18:49:51","price":23.5795,"volume":1,"bid":23.5701,"ask":23.5795}
{"timestamp":"2018-11-26 18:51:50","price":23.6067,"volume":45,"bid":23.5965,"ask":23.6171}
{"timestamp":"2018-11-26 18:52:12","price":23.6897,"volume":1,"bid":23.6897,"ask":23.6996}
{"timestamp":"2018-11-26 18:53:00","price":23.6676,"volume":33,"bid":23.6486,"ask":23.6676}
{"timestamp":"2018-11-26 18:54:39","price":23.6337,"volume":2,"bid":23.6231,"ask":23.6337}
{"timestamp":"2018-11-26 18:54:40","price":23.5472,"volume":1,"bid":23.5375,"ask":23.5574}
{"timestamp":"2018-11-26 18:55:11","price":23.5762,"volume":8,"bid":23.5567,"ask":23.5762}
{"timestamp":"2018-11-26 18:55:55","price":23.5257,"volume":41,"bid":23.5064,"ask":23.5257}
{"timestamp":"2018-11-26 18:56:19","price":23.6259,"volume":18,"bid":23.6051,"ask":23.6259}
{"timestamp":"2018-11-26 18:56:46","price":23.5554,"volume":411,"bid":23.5444,"ask":23.5554}
{"timestamp":"2018-11-26 18:57:50","price":23.5208,"volume":4,"bid":23.5103,"ask":23.5208}
{"timestamp":"2018-11-26 18:58:39","price":23.5193,"volume":51,"bid":23.4984,"ask":23.5193}
{"timestamp":"2018-11-26 18:59:48","price":23.6057,"volume":1,"bid":23.586,"ask":23.6057}
{"timestamp":"2018-11-26 19:01:52","price":23.5338,"volume":328,"bid":23.5239,"ask":23.5338}
{"timestamp":"2018-11-26 19:01:52","price":23.5493,"volume":328,"bid":23.5301,"ask":23.5493}
{"timestamp":"2018-11-26 19:02:46","price":23.5947,"volume":7,"bid":23.5849,"ask":23.6047}
{"timestamp":"2018-11-26 19:04:42","price":23.5394,"volume":1,"bid":23.5299,"ask":23.5394}
{"timestamp":"2018-11-26 19:04:51","price":23.5771,"volume":13,"bid":23.5771,"ask":23.5872}
{"timestamp":"2018-11-26 19:04:56","price":23.5826,"volume":1,"bid":23.5728,"ask":23.5826}
{"timestamp":"2018-11-26 19:04:57","price":23.5281,"volume":82,"bid":23.5179,"ask":23.5382}
{"timestamp":"2018-11-26 19:05:02","price":23.5261,"volume":7,"bid":23.5261,"ask":23.5361}
{"timestamp":"2018-11-26 19:07:26","price":23.4915,"volume":328,"bid":23.4814,"ask":23.5012}
{"timestamp":"2018-11-26 19:07:26","price":23.5438,"volume":648,"bid":23.525,"ask":23.5438}
{"timestamp":"2018-11-26 19:08:39","price":23.5188,"volume":1,"bid":23.5188,"ask":23.5288}
{"timestamp":"2018-11-26 19:08:40","price":23.4921,"volume":66,"bid":23.4712,"ask":23.4921}
{"timestamp":"2018-11-26 19:08:40","price":23.4535,"volume":656,"bid":23.4328,"ask":23.4535}
{"timestamp":"2018-11-26 19:08:41","price":23.5151,"volume":984,"bid":23.5045,"ask":23.5249}
{"timestamp":"2018-11-26 19:09:02","price":23.5074,"volume":267,"bid":23.4972,"ask":23.5074}
{"timestamp":"2018-11-26 19:09:19","price":23.4075,"volume":493,"bid":23.3879,"ask":23.4075}
{"timestamp":"2018-11-26 19:09:40","price":23.4339,"volume":52,"bid":23.4238,"ask":23.4339}
{"timestamp":"2018-11-26 19:10:21","price":23.5272,"volume":7,"bid":23.5272,"ask":23.5377}
{"timestamp":"2018-11-26 19:10:43","price":23.5059,"volume":656,"bid":23.4851,"ask":23.5059}
{"timestamp":"2018-11-26 19:11:31","price":23.4818,"volume":655,"bid":23.4623,"ask":23.4818}
{"timestamp":"2018-11-26 19:12:43","price":23.4959,"volume":656,"bid":23.4864,"ask":23.4959}
{"timestamp":"2018-11-26 19:12:43","price":23.4662,"volume":656,"bid":23.4479,"ask":23.4662}
{"timestamp":"2018-11-26 19:12:45","price":23.4018,"volume":115,"bid":23.3922,"ask":23.4018}
{"timestamp":"2018-11-26 19:13:03","price":23.4619,"volume":5,"bid":23.4619,"ask":23.4714}
{"timestamp":"2018-11-26 19:14:14","price":23.4787,"volume":1,"bid":23.4687,"ask":23.4787}
{"timestamp":"2018-11-26 19:16:31","price":23.459,"volume":919,"bid":23.4485,"ask":23.459}
{"timestamp":"2018-11-26 19:16:31","price":23.4756,"volume":66,"bid":23.4657,"ask":23.4756}
{"timestamp":"2018-11-26 19:17:59","price":23.5343,"volume":420,"bid":23.5245,"ask":23.5343}
{"timestamp":"2018-11-26 19:18:02","price":23.5948,"volume":6,"bid":23.5762,"ask":23.5948}
{"timestamp":"2018-11-26 19:19:28","price":23.466,"volume":1312,"bid":23.4457,"ask":23.466}
{"timestamp":"2018-11-26 19:20:06","price":23.4932,"volume":1,"bid":23.4728,"ask":23.4932}
{"timestamp":"2018-11-26 19:23:30","price":23.5413,"volume":1,"bid":23.5209,"ask":23.5413}
{"timestamp":"2018-11-26 19:23:35","price":23.4917,"volume":40,"bid":23.4814,"ask":23.4917}
{"timestamp":"2018-11-26 19:24:01","price":23.5661,"volume":996,"bid":23.5661,"ask":23.5764}
{"timestamp":"2018-11-26 19:24:49","price":23.5346,"volume":77,"bid":23.5248,"ask":23.5346}
{"timestamp":"2018-11-26 19:25:10","price":23.5055,"volume":3,"bid":23.485,"ask":23.5055}
{"timestamp":"2018-11-26 19:25:27","price":23.4619,"volume":1,"bid":23.4414,"ask":23.4619}
{"timestamp":"2018-11-26 19:25:38","price":23.4291,"volume":72,"bid":23.4291,"ask":23.4388}
{"timestamp":"2018-11-26 19:30:38","price":23.5592,"volume":1,"bid":23.5399,"ask":23.5592}
{"timestamp":"2018-11-26 19:30:42","price":23.5934,"volume":17,"bid":23.5717,"ask":23.5934}
{"timestamp":"2018-11-26 19:30:51","price":23.5742,"volume":2,"bid":23.5742,"ask":23.5847}
{"timestamp":"2018-11-26 19:31:36","price":23.4986,"volume":1,"bid":23.4986,"ask":23.5091}
{"timestamp":"2018-11-26 19:31:57","price":23.5315,"volume":1,"bid":23.5219,"ask":23.542}
{"timestamp":"2018-11-26 19:35:37","price":23.6041,"volume":14,"bid":23.5843,"ask":23.6041}
{"timestamp":"2018-11-26 19:37:51","price":23.5514,"volume":6,"bid":23.5323,"ask":23.5514}
{"timestamp":"2018-11-26 19:37:52","price":23.5945,"volume":1,"bid":23.5856,"ask":23.6041}
{"timestamp":"2018-11-26 19:38:52","price":23.5862,"volume":12,"bid":23.5762,"ask":23.5862}
{"timestamp":"2018-11-26 19:39:07","price":23.5376,"volume":7,"bid":23.5172,"ask":23.5376}
{"timestamp":"2018-11-26 19:39:30","price":23.6086,"volume":131,"bid":23.5995,"ask":23.6086}
{"timestamp":"2018-11-26 19:39:35","price":23.5011,"volume":1,"bid":23.4802,"ask":23.5011}
{"timestamp":"2018-11-26 19:40:31","price":23.579,"volume":16,"bid":23.568,"ask":23.5889}
{"timestamp":"2018-11-26 19:40:31","price":23.5052,"volume":1,"bid":23.4956,"ask":23.5052}
{"timestamp":"2018-11-26 19:41:11","price":23.5922,"volume":42,"bid":23.5817,"ask":23.5922}
{"timestamp":"2018-11-26 19:41:23","price":23.5869,"volume":3,"bid":23.5664,"ask":23.5869}
{"timestamp":"2018-11-26 19:41:24","price":23.554,"volume":640,"bid":23.5351,"ask":23.554}
{"timestamp":"2018-11-26 19:42:51","price":23.5253,"volume":1,"bid":23.5055,"ask":23.5253}
{"timestamp":"2018-11-26 19:46:48","price":23.5631,"volume":20,"bid":23.5631,"ask":23.5733}
{"timestamp":"2018-11-26 19:47:01","price":23.5043,"volume":571,"bid":23.5043,"ask":23.5143}
{"timestamp":"2018-11-26 19:47:13","price":23.529,"volume":25,"bid":23.529,"ask":23.5395}
{"timestamp":"2018-11-26 19:47:17","price":23.577,"volume":1,"bid":23.558,"ask":23.577}
{"timestamp":"2018-11-26 19:48:43","price":23.589,"volume":7,"bid":23.5692,"ask":23.589}
{"timestamp":"2018-11-26 19:49:53","price":23.491,"volume":1,"bid":23.4704,"ask":23.491}
{"timestamp":"2018-11-26 19:50:21","price":23.5123,"volume":4,"bid":23.4935,"ask":23.5123}
{"timestamp":"2018-11-26 19:50:27","price":23.5135,"volume":1,"bid":23.4931,"ask":23.5135}
{"timestamp":"2018-11-26 19:50:30","price":23.5084,"volume":198,"bid":23.5084,"ask":23.5186}
{"timestamp":"2018-11-26 19:51:49","price":23.4964,"volume":820,"bid":23.4869,"ask":23.5056}
{"timestamp":"2018-11-26 19:52:01","price":23.4612,"volume":43,"bid":23.4612,"ask":23.4719}
{"timestamp":"2018-11-26 19:52:32","price":23.4483,"volume":2,"bid":23.4386,"ask":23.4483}
{"timestamp":"2018-11-26 19:52:57","price":23.4766,"volume":984,"bid":23.4565,"ask":23.4766}
{"timestamp":"2018-11-26 19:52:59","price":23.4301,"volume":162,"bid":23.4301,"ask":23.4398}
{"timestamp":"2018-11-26 19:53:09","price":23.5142,"volume":3,"bid":23.4926,"ask":23.5142}
{"timestamp":"2018-11-26 19:53:18","price":23.4297,"volume":4,"bid":23.4094,"ask":23.4297}
{"timestamp":"2018-11-26 19:53:26","price":23.5594,"volume":6,"bid":23.5494,"ask":23.5705}
{"timestamp":"2018-11-26 19:53:28","price":23.5379,"volume":7,"bid":23.5276,"ask":23.5379}
{"timestamp":"2018-11-26 19:53:28","price":23.4413,"volume":27,"bid":23.4413,"ask":23.4528}
{"timestamp":"2018-11-26 19:56:21","price":23.5372,"volume":6,"bid":23.5176,"ask":23.5372}
{"timestamp":"2018-11-26 19:56:55","price":23.4437,"volume":31,"bid":23.4437,"ask":23.4541}
{"timestamp":"2018-11-26 19:57:08","price":23.4338,"volume":112,"bid":23.4132,"ask":23.4338}
{"timestamp":"2018-11-26 19:58:54","price":23.4811,"volume":22,"bid":23.4708,"ask":23.4811}
{"timestamp":"2018-11-26 20:00:28","price":23.467,"volume":4,"bid":23.4572,"ask":23.467}
{"timestamp":"2018-11-26 20:01:27","price":23.4815,"volume":100,"bid":23.4815,"ask":23.4912}
{"timestamp":"2018-11-26 20:01:45","price":23.5376,"volume":1,"bid":23.5276,"ask":23.5376}
{"timestamp":"2018-11-26 20:02:22","price":23.4685,"volume":2,"bid":23.4685,"ask":23.4785}
{"timestamp":"2018-11-26 20:05:22","price":23.4915,"volume":27,"bid":23.4698,"ask":23.4915}
{"timestamp":"2018-11-26 20:06:02","price":23.4573,"volume":23,"bid":23.4573,"ask":23.4676}
{"timestamp":"2018-11-26 20:06:59","price":23.5304,"volume":1,"bid":23.5304,"ask":23.5405}
{"timestamp":"2018-11-26 20:08:30","price":23.4466,"volume":1,"bid":23.4367,"ask":23.4466}
{"timestamp":"2018-11-26 20:09:08","price":23.4864,"volume":164,"bid":23.4864,"ask":23.4965}
{"timestamp":"2018-11-26 20:09:21","price":23.4451,"volume":169,"bid":23.4451,"ask":23.4553}
{"timestamp":"2018-11-26 20:09:52","price":23.4291,"volume":2,"bid":23.4082,"ask":23.4291}
{"timestamp":"2018-11-26 20:09:59","price":23.4488,"volume":1148,"bid":23.4296,"ask":23.4488}
{"timestamp":"2018-11-26 20:12:20","price":23.5232,"volume":12,"bid":23.5029,"ask":23.5232}
{"timestamp":"2018-11-26 20:12:38","price":23.4395,"volume":1,"bid":23.4201,"ask":23.4395}
{"timestamp":"2018-11-26 20:12:55","price":23.4738,"volume":27,"bid":23.464,"ask":23.4738}
{"timestamp":"2018-11-26 20:13:21","price":23.525,"volume":1,"bid":23.5058,"ask":23.525}
{"timestamp":"2018-11-26 20:14:19","price":23.4379,"volume":15,"bid":23.4213,"ask":23.4379}
{"timestamp":"2018-11-26 20:14:55","price":23.4222,"volume":26,"bid":23.4222,"ask":23.4316}
{"timestamp":"2018-11-26 20:15:41","price":23.4883,"volume":78,"bid":23.4778,"ask":23.4883}
{"timestamp":"2018-11-26 20:15:55","price":23.4387,"volume":65,"bid":23.4387,"ask":23.4481}
{"timestamp":"2018-11-26 20:16:33","price":23.4421,"volume":327,"bid":23.4321,"ask":23.4421}
{"timestamp":"2018-11-26 20:16:53","price":23.528,"volume":3,"bid":23.5089,"ask":23.528}
{"timestamp":"2018-11-26 20:17:14","price":23.4542,"volume":7,"bid":23.4438,"ask":23.4542}
{"timestamp":"2018-11-26 20:18:28","price":23.5114,"volume":33,"bid":23.5018,"ask":23.521}
{"timestamp":"2018-11-26 20:21:29","price":23.4214,"volume":1,"bid":23.4123,"ask":23.432}
{"timestamp":"2018-11-26 20:22:41","price":23.4566,"volume":25,"bid":23.4469,"ask":23.4566}
{"timestamp":"2018-11-26 20:22:44","price":23.524,"volume":2,"bid":23.5048,"ask":23.524}
{"timestamp":"2018-11-26 20:22:47","price":23.5054,"volume":75,"bid":23.4857,"ask":23.5054}
{"timestamp":"2018-11-26 20:25:26","price":23.4897,"volume":7,"bid":23.4693,"ask":23.4897}
{"timestamp":"2018-11-26 20:25:34","price":23.4649,"volume":1,"bid":23.4438,"ask":23.4649}
{"timestamp":"2018-11-26 20:26:12","price":23.4241,"volume":6,"bid":23.415,"ask":23.4241}
{"timestamp":"2018-11-26 20:27:12","price":23.4644,"volume":1,"bid":23.4545,"ask":23.4644}
{"timestamp":"2018-11-26 20:28:14","price":23.4577,"volume":1,"bid":23.4577,"ask":23.4675}
{"timestamp":"2018-11-26 20:28:22","price":23.4678,"volume":13,"bid":23.4678,"ask":23.4778}
{"timestamp":"2018-11-26 20:31:52","price":23.3932,"volume":32,"bid":23.3827,"ask":23.4034}
{"timestamp":"2018-11-26 20:33:06","price":23.3874,"volume":2,"bid":23.3688,"ask":23.3874}
{"timestamp":"2018-11-26 20:33:16","price":23.5005,"volume":66,"bid":23.4911,"ask":23.5098}
{"timestamp":"2018-11-26 20:33:53","price":23.3689,"volume":18,"bid":23.3481,"ask":23.3689}
{"timestamp":"2018-11-26 20:35:07","price":23.3745,"volume":1,"bid":23.3655,"ask":23.3745}
{"timestamp":"2018-11-26 20:36:58","price":23.3188,"volume":3,"bid":23.3093,"ask":23.3188}
{"timestamp":"2018-11-26 20:36:58","price":23.4058,"volume":393,"bid":23.4058,"ask":23.4152}
{"timestamp":"2018-11-26 20:37:38","price":23.3726,"volume":196,"bid":23.363,"ask":23.3819}
{"timestamp":"2018-11-26 20:37:47","price":23.3958,"volume":16,"bid":23.3856,"ask":23.3958}
{"timestamp":"2018-11-26 20:37:49","price":23.3938,"volume":1312,"bid":23.3842,"ask":23.3938}
{"timestamp":"2018-11-26 20:38:26","price":23.3823,"volume":4,"bid":23.3597,"ask":23.3823}
{"timestamp":"2018-11-26 20:38:37","price":23.4089,"volume":656,"bid":23.3989,"ask":23.4191}
{"timestamp":"2018-11-26 20:39:14","price":23.3942,"volume":1,"bid":23.3942,"ask":23.4036}
{"timestamp":"2018-11-26 20:39:17","price":23.339,"volume":145,"bid":23.3288,"ask":23.339}
{"timestamp":"2018-11-26 20:40:18","price":23.3329,"volume":7,"bid":23.3329,"ask":23.3431}
{"timestamp":"2018-11-26 20:40:42","price":23.3488,"volume":691,"bid":23.3387,"ask":23.359}
{"timestamp":"2018-11-26 20:41:14","price":23.3816,"volume":61,"bid":23.3715,"ask":23.3914}
{"timestamp":"2018-11-26 20:41:35","price":23.3041,"volume":175,"bid":23.3041,"ask":23.3145}
{"timestamp":"2018-11-26 20:41:41","price":23.2499,"volume":27,"bid":23.2398,"ask":23.2499}
{"timestamp":"2018-11-26 20:42:08","price":23.1469,"volume":1,"bid":23.1371,"ask":23.1568}
{"timestamp":"2018-11-26 20:42:08","price":23.0929,"volume":36,"bid":23.0929,"ask":23.1028}
{"timestamp":"2018-11-26 20:42:13","price":23.2105,"volume":6,"bid":23.2011,"ask":23.2105}
{"timestamp":"2018-11-26 20:42:17","price":23.1295,"volume":8,"bid":23.1083,"ask":23.1295}
{"timestamp":"2018-11-26 20:42:35","price":23.1725,"volume":8,"bid":23.1725,"ask":23.1819}
{"timestamp":"2018-11-26 20:42:36","price":23.1397,"volume":90,"bid":23.1206,"ask":23.1397}
{"timestamp":"2018-11-26 20:42:47","price":23.1258,"volume":12,"bid":23.1258,"ask":23.1352}
{"timestamp":"2018-11-26 20:42:47","price":23.0664,"volume":1,"bid":23.0664,"ask":23.0755}
{"timestamp":"2018-11-26 20:42:50","price":23.0919,"volume":17,"bid":23.0919,"ask":23.1019}
{"timestamp":"2018-11-26 20:42:56","price":23.1734,"volume":1,"bid":23.1549,"ask":23.1734}
{"timestamp":"2018-11-26 20:43:04","price":23.2087,"volume":361,"bid":23.1985,"ask":23.2087}
{"timestamp":"2018-11-26 20:43:27","price":23.2737,"volume":37,"bid":23.254,"ask":23.2737}
{"timestamp":"2018-11-26 20:43:59","price":23.1677,"volume":5,"bid":23.1486,"ask":23.1677}
{"timestamp":"2018-11-26 20:44:28","price":23.1935,"volume":7,"bid":23.1837,"ask":23.1935}
{"timestamp":"2018-11-26 20:44:58","price":23.2674,"volume":963,"bid":23.2574,"ask":23.2674}
{"timestamp":"2018-11-26 20:45:01","price":23.2625,"volume":266,"bid":23.2424,"ask":23.2625}
{"timestamp":"2018-11-26 20:46:24","price":23.1718,"volume":820,"bid":23.1502,"ask":23.1718}
{"timestamp":"2018-11-26 20:46:24","price":23.1656,"volume":820,"bid":23.1656,"ask":23.1759}
{"timestamp":"2018-11-26 20:46:25","price":23.2357,"volume":328,"bid":23.2262,"ask":23.2357}
{"timestamp":"2018-11-26 20:46:53","price":23.088,"volume":454,"bid":23.0777,"ask":23.088}
{"timestamp":"2018-11-26 20:47:13","price":23.1698,"volume":3,"bid":23.1595,"ask":23.179}
{"timestamp":"2018-11-26 20:47:31","price":23.1961,"volume":159,"bid":23.1859,"ask":23.1961}
{"timestamp":"2018-11-26 20:47:31","price":23.2331,"volume":4,"bid":23.2331,"ask":23.2428}
{"timestamp":"2018-11-26 20:47:35","price":23.241,"volume":6,"bid":23.241,"ask":23.2513}
{"timestamp":"2018-11-26 20:48:47","price":23.2564,"volume":12,"bid":23.2461,"ask":23.2564}
{"timestamp":"2018-11-26 20:48:48","price":23.1801,"volume":648,"bid":23.17,"ask":23.1906}
{"timestamp":"2018-11-26 20:50:15","price":23.0829,"volume":1,"bid":23.0735,"ask":23.0829}
{"timestamp":"2018-11-26 20:50:16","price":23.1473,"volume":12,"bid":23.1288,"ask":23.1473}
{"timestamp":"2018-11-26 20:50:27","price":23.1437,"volume":78,"bid":23.1332,"ask":23.1536}
{"timestamp":"2018-11-26 20:50:29","price":23.1114,"volume":94,"bid":23.0894,"ask":23.1114}
{"timestamp":"2018-11-26 20:50:40","price":23.1547,"volume":5,"bid":23.1343,"ask":23.1547}
{"timestamp":"2018-11-26 20:50:55","price":23.1101,"volume":78,"bid":23.091,"ask":23.1101}
{"timestamp":"2018-11-26 20:51:20","price":23.0043,"volume":127,"bid":22.9843,"ask":23.0043}
{"timestamp":"2018-11-26 20:51:22","price":23.0597,"volume":460,"bid":23.0597,"ask":23.0701}
{"timestamp":"2018-11-26 20:51:26","price":22.9288,"volume":4117,"bid":22.9288,"ask":22.9393}
{"timestamp":"2018-11-26 20:51:26","price":23.0626,"volume":33,"bid":23.0626,"ask":23.0724}
{"timestamp":"2018-11-26 20:51:28","price":23.0561,"volume":7,"bid":23.0561,"ask":23.066}
{"timestamp":"2018-11-26 20:51:31","price":22.9839,"volume":8,"bid":22.974,"ask":22.9839}
{"timestamp":"2018-11-26 20:51:32","price":23.0449,"volume":1,"bid":23.0449,"ask":23.0548}
{"timestamp":"2018-11-26 20:51:43","price":23.0392,"volume":66,"bid":23.0283,"ask":23.0392}
{"timestamp":"2018-11-26 20:51:43","price":23.0192,"volume":255,"bid":23.0192,"ask":23.0288}
{"timestamp":"2018-11-26 20:51:44","price":22.9489,"volume":20,"bid":22.9384,"ask":22.9489}
{"timestamp":"2018-11-26 20:51:56","price":23.0448,"volume":87,"bid":23.0346,"ask":23.0554}
{"timestamp":"2018-11-26 20:52:03","price":23.008,"volume":35,"bid":23.008,"ask":23.0184}
{"timestamp":"2018-11-26 20:53:09","price":22.9478,"volume":16,"bid":22.9265,"ask":22.9478}
{"timestamp":"2018-11-26 20:53:10","price":23.081,"volume":8,"bid":23.06,"ask":23.081}
{"timestamp":"2018-11-26 20:53:37","price":23.1419,"volume":7,"bid":23.1214,"ask":23.1419}
{"timestamp":"2018-11-26 20:54:49","price":23.0591,"volume":1,"bid":23.0399,"ask":23.0591}
{"timestamp":"2018-11-26 20:58:11","price":23.1417,"volume":25,"bid":23.132,"ask":23.1417}
{"timestamp":"2018-11-26 20:58:25","price":23.1985,"volume":46,"bid":23.1778,"ask":23.1985}
{"timestamp":"2018-11-26 20:58:41","price":23.2621,"volume":1,"bid":23.2621,"ask":23.2724}
{"timestamp":"2018-11-26 20:58:42","price":23.1915,"volume":1,"bid":23.1802,"ask":23.2012}
{"timestamp":"2018-11-26 20:58:43","price":23.2054,"volume":66,"bid":23.1957,"ask":23.2146}
{"timestamp":"2018-11-26 21:00:57","price":23.2255,"volume":488,"bid":23.2151,"ask":23.2255}
{"timestamp":"2018-11-26 21:02:38","price":23.1687,"volume":4,"bid":23.1581,"ask":23.1788}
{"timestamp":"2018-11-26 21:03:19","price":23.1558,"volume":3,"bid":23.1447,"ask":23.1558}
{"timestamp":"2018-11-26 21:04:05","price":23.1306,"volume":3,"bid":23.1205,"ask":23.1306}
{"timestamp":"2018-11-26 21:05:54","price":23.2256,"volume":70,"bid":23.2256,"ask":23.2358}
{"timestamp":"2018-11-26 21:07:22","price":23.2418,"volume":310,"bid":23.2418,"ask":23.252}
{"timestamp":"2018-11-26 21:07:29","price":23.2429,"volume":677,"bid":23.2325,"ask":23.2429}
{"timestamp":"2018-11-26 21:07:36","price":23.2473,"volume":7,"bid":23.2288,"ask":23.2473}
{"timestamp":"2018-11-26 21:07:52","price":23.307,"volume":7,"bid":23.2962,"ask":23.317}
{"timestamp":"2018-11-26 21:09:42","price":23.2863,"volume":22,"bid":23.2769,"ask":23.2966}
{"timestamp":"2018-11-26 21:11:53","price":23.2877,"volume":27,"bid":23.2779,"ask":23.2877}
{"timestamp":"2018-11-26 21:11:56","price":23.2584,"volume":58,"bid":23.2495,"ask":23.2584}
{"timestamp":"2018-11-26 21:13:32","price":23.3432,"volume":47,"bid":23.3341,"ask":23.3535}
{"timestamp":"2018-11-26 21:13:32","price":23.3165,"volume":19,"bid":23.2963,"ask":23.3165}
{"timestamp":"2018-11-26 21:14:47","price":23.2864,"volume":1,"bid":23.2767,"ask":23.2963}
{"timestamp":"2018-11-26 21:15:38","price":23.291,"volume":302,"bid":23.2697,"ask":23.291}
{"timestamp":"2018-11-26 21:15:54","price":23.1904,"volume":78,"bid":23.1704,"ask":23.1904}
{"timestamp":"2018-11-26 21:16:53","price":23.1611,"volume":1,"bid":23.151,"ask":23.1611}
{"timestamp":"2018-11-26 21:17:42","price":23.1806,"volume":1,"bid":23.1699,"ask":23.1806}
{"timestamp":"2018-11-26 21:18:17","price":23.1836,"volume":1,"bid":23.1836,"ask":23.194}
{"timestamp":"2018-11-26 21:18:23","price":23.1915,"volume":3,"bid":23.1817,"ask":23.2018}
{"timestamp":"2018-11-26 21:20:00","price":23.1199,"volume":6,"bid":23.0998,"ask":23.1199}
{"timestamp":"2018-11-26 21:20:38","price":23.2517,"volume":5,"bid":23.2517,"ask":23.2616}
{"timestamp":"2018-11-26 21:20:58","price":23.1862,"volume":1,"bid":23.1755,"ask":23.1862}
{"timestamp":"2018-11-26 21:22:26","price":23.2366,"volume":24,"bid":23.2267,"ask":23.2468}
{"timestamp":"2018-11-26 21:22:29","price":23.1793,"volume":1,"bid":23.1686,"ask":23.1793}
{"timestamp":"2018-11-26 21:24:38","price":23.2529,"volume":6,"bid":23.2529,"ask":23.2635}
{"timestamp":"2018-11-26 21:24:54","price":23.2688,"volume":4,"bid":23.2501,"ask":23.2688}
{"timestamp":"2018-11-26 21:25:34","price":23.2469,"volume":319,"bid":23.2264,"ask":23.2469}
{"timestamp":"2018-11-26 21:25:45","price":23.2919,"volume":1,"bid":23.282,"ask":23.3013}
{"timestamp":"2018-11-26 21:27:15","price":23.2904,"volume":111,"bid":23.2904,"ask":23.3003}
{"timestamp":"2018-11-26 21:28:36","price":23.3267,"volume":5,"bid":23.3267,"ask":23.3371}
{"timestamp":"2018-11-26 21:28:52","price":23.3019,"volume":284,"bid":23.2828,"ask":23.3019}
{"timestamp":"2018-11-26 21:28:52","price":23.3389,"volume":7,"bid":23.3389,"ask":23.3489}
{"timestamp":"2018-11-26 21:29:09","price":23.1997,"volume":1,"bid":23.1805,"ask":23.1997}
{"timestamp":"2018-11-26 21:29:35","price":23.3419,"volume":3,"bid":23.3328,"ask":23.3517}
{"timestamp":"2018-11-26 21:29:36","price":23.3212,"volume":5,"bid":23.3111,"ask":23.3212}
{"timestamp":"2018-11-26 21:33:26","price":23.351,"volume":6,"bid":23.3304,"ask":23.351}
{"timestamp":"2018-11-26 21:37:30","price":23.3326,"volume":3,"bid":23.3226,"ask":23.3437}
{"timestamp":"2018-11-26 21:37:39","price":23.3425,"volume":1,"bid":23.3317,"ask":23.3425}
{"timestamp":"2018-11-26 21:42:53","price":23.3389,"volume":1,"bid":23.319,"ask":23.3389}
{"timestamp":"2018-11-26 21:44:23","price":23.3701,"volume":2,"bid":23.3599,"ask":23.3701}
{"timestamp":"2018-11-26 21:47:59","price":23.3061,"volume":28,"bid":23.2854,"ask":23.3061}
{"timestamp":"2018-11-26 21:55:36","price":23.3512,"volume":1,"bid":23.3413,"ask":23.3512}
{"timestamp":"2018-11-26 21:58:09","price":23.3087,"volume":15,"bid":23.3087,"ask":23.3187}
{"timestamp":"2018-11-26 22:00:03","price":23.2633,"volume":1,"bid":23.2447,"ask":23.2633}
{"timestamp":"2018-11-26 22:01:37","price":23.2951,"volume":1,"bid":23.2951,"ask":23.3056}
{"timestamp":"2018-11-26 22:03:54","price":23.3864,"volume":29,"bid":23.3767,"ask":23.3958}
{"timestamp":"2018-11-26 22:07:16","price":23.2532,"volume":1,"bid":23.2532,"ask":23.2633}
{"timestamp":"2018-11-26 22:10:32","price":23.3787,"volume":19,"bid":23.3584,"ask":23.3787}
{"timestamp":"2018-11-26 22:10:39","price":23.3133,"volume":1,"bid":23.2926,"ask":23.3133}
{"timestamp":"2018-11-26 22:10:47","price":23.3778,"volume":4,"bid":23.3559,"ask":23.3778}
{"timestamp":"2018-11-26 22:13:08","price":23.3345,"volume":1,"bid":23.3138,"ask":23.3345}
{"timestamp":"2018-11-26 22:13:18","price":23.3785,"volume":235,"bid":23.3785,"ask":23.3875}
{"timestamp":"2018-11-26 22:13:56","price":23.3132,"volume":24,"bid":23.3132,"ask":23.3223}
{"timestamp":"2018-11-26 22:14:25","price":23.3913,"volume":6,"bid":23.3913,"ask":23.4015}
{"timestamp":"2018-11-26 22:15:04","price":23.4205,"volume":13,"bid":23.4103,"ask":23.4205}
{"timestamp":"2018-11-26 22:15:09","price":23.4814,"volume":15,"bid":23.4605,"ask":23.4814}
{"timestamp":"2018-11-26 22:15:20","price":23.3467,"volume":16,"bid":23.3268,"ask":23.3467}
{"timestamp":"2018-11-26 22:17:22","price":23.3648,"volume":4,"bid":23.3439,"ask":23.3648}
{"timestamp":"2018-11-26 22:18:21","price":23.4242,"volume":624,"bid":23.4042,"ask":23.4242}
{"timestamp":"2018-11-26 22:18:49","price":23.4378,"volume":1,"bid":23.4277,"ask":23.4477}
{"timestamp":"2018-11-26 22:20:46","price":23.4542,"volume":36,"bid":23.4542,"ask":23.4646}
{"timestamp":"2018-11-26 22:21:12","price":23.5192,"volume":24,"bid":23.5092,"ask":23.5192}
{"timestamp":"2018-11-26 22:22:05","price":23.4036,"volume":3,"bid":23.394,"ask":23.4137}
{"timestamp":"2018-11-26 22:23:48","price":23.4106,"volume":99,"bid":23.4008,"ask":23.4213}
{"timestamp":"2018-11-26 22:27:56","price":23.4531,"volume":1,"bid":23.4424,"ask":23.4531}
{"timestamp":"2018-11-26 22:29:56","price":23.4201,"volume":12,"bid":23.3995,"ask":23.4201}
{"timestamp":"2018-11-26 22:31:12","price":23.4268,"volume":4,"bid":23.4083,"ask":23.4268}
{"timestamp":"2018-11-26 22:33:02","price":23.3961,"volume":7,"bid":23.3771,"ask":23.3961}
{"timestamp":"2018-11-26 22:35:33","price":23.4208,"volume":17,"bid":23.4011,"ask":23.4208}
{"timestamp":"2018-11-26 22:39:57","price":23.4941,"volume":199,"bid":23.4941,"ask":23.5041}
{"timestamp":"2018-11-26 22:40:00","price":23.4631,"volume":1,"bid":23.4414,"ask":23.4631}
{"timestamp":"2018-11-26 22:40:21","price":23.4468,"volume":1106,"bid":23.4468,"ask":23.4571}
{"timestamp":"2018-11-26 22:40:27","price":23.4027,"volume":470,"bid":23.4027,"ask":23.4128}
{"timestamp":"2018-11-26 22:42:44","price":23.4104,"volume":7,"bid":23.4104,"ask":23.4207}
{"timestamp":"2018-11-26 22:43:19","price":23.5,"volume":4,"bid":23.4899,"ask":23.5}
{"timestamp":"2018-11-26 22:45:30","price":23.5516,"volume":4,"bid":23.5405,"ask":23.5516}
{"timestamp":"2018-11-26 22:48:54","price":23.5485,"volume":7,"bid":23.5284,"ask":23.5485}
{"timestamp":"2018-11-26 22:49:05","price":23.5195,"volume":13,"bid":23.4999,"ask":23.5195}
{"timestamp":"2018-11-26 22:49:42","price":23.5757,"volume":246,"bid":23.566,"ask":23.5757}
{"timestamp":"2018-11-26 22:54:30","price":23.5178,"volume":58,"bid":23.4977,"ask":23.5178}
{"timestamp":"2018-11-26 22:54:33","price":23.5371,"volume":185,"bid":23.5151,"ask":23.5371}
{"timestamp":"2018-11-26 22:55:50","price":23.5289,"volume":1,"bid":23.5182,"ask":23.5289}
{"timestamp":"2018-11-26 22:56:13","price":23.5163,"volume":1,"bid":23.4975,"ask":23.5163}
{"timestamp":"2018-11-26 22:56:48","price":23.5941,"volume":2,"bid":23.5844,"ask":23.5941}
{"timestamp":"2018-11-26 22:58:31","price":23.5733,"volume":6,"bid":23.5633,"ask":23.5733}
{"timestamp":"2018-11-26 23:00:13","price":23.5781,"volume":4,"bid":23.568,"ask":23.5781}
{"timestamp":"2018-11-26 23:00:16","price":23.5407,"volume":11,"bid":23.5307,"ask":23.551}
{"timestamp":"2018-11-26 23:00:38","price":23.545,"volume":14,"bid":23.5343,"ask":23.5545}
{"timestamp":"2018-11-26 23:00:53","price":23.5219,"volume":21,"bid":23.5116,"ask":23.5219}
{"timestamp":"2018-11-26 23:01:21","price":23.52,"volume":3,"bid":23.4983,"ask":23.52}
{"timestamp":"2018-11-26 23:01:46","price":23.4864,"volume":1,"bid":23.4675,"ask":23.4864}
{"timestamp":"2018-11-26 23:05:58","price":23.6134,"volume":7,"bid":23.6036,"ask":23.6134}
{"timestamp":"2018-11-26 23:09:58","price":23.5116,"volume":959,"bid":23.5116,"ask":23.5218}
{"timestamp":"2018-11-26 23:10:00","price":23.4703,"volume":8,"bid":23.4601,"ask":23.4703}
{"timestamp":"2018-11-26 23:10:31","price":23.5487,"volume":1,"bid":23.5298,"ask":23.5487}
{"timestamp":"2018-11-26 23:11:20","price":23.5344,"volume":656,"bid":23.5242,"ask":23.5344}
{"timestamp":"2018-11-26 23:16:13","price":23.5089,"volume":3,"bid":23.499,"ask":23.52}
{"timestamp":"2018-11-26 23:19:17","price":23.4918,"volume":1,"bid":23.4918,"ask":23.502}
{"timestamp":"2018-11-26 23:19:58","price":23.5445,"volume":116,"bid":23.5445,"ask":23.5554}
{"timestamp":"2018-11-26 23:23:12","price":23.511,"volume":74,"bid":23.4999,"ask":23.5211}
{"timestamp":"2018-11-26 23:23:20","price":23.5088,"volume":1,"bid":23.4894,"ask":23.5088}
{"timestamp":"2018-11-26 23:28:26","price":23.5352,"volume":15,"bid":23.525,"ask":23.5447}
{"timestamp":"2018-11-26 23:29:58","price":23.4581,"volume":115,"bid":23.4483,"ask":23.4581}
{"timestamp":"2018-11-26 23:31:13","price":23.501,"volume":7,"bid":23.491,"ask":23.5108}
{"timestamp":"2018-11-26 23:34:18","price":23.4343,"volume":1,"bid":23.4246,"ask":23.4445}
{"timestamp":"2018-11-26 23:47:01","price":23.5041,"volume":1,"bid":23.5041,"ask":23.5142}
{"timestamp":"2018-11-26 23:48:40","price":23.4523,"volume":232,"bid":23.4523,"ask":23.4621}
{"timestamp":"2018-11-26 23:48:54","price":23.4188,"volume":6,"bid":23.4086,"ask":23.4188}
{"timestamp":"2018-11-26 23:49:03","price":23.3871,"volume":6,"bid":23.3768,"ask":23.3972}
{"timestamp":"2018-11-26 23:49:15","price":23.3769,"volume":1,"bid":23.3567,"ask":23.3769}
{"timestamp":"2018-11-26 23:49:42","price":23.3701,"volume":9,"bid":23.3489,"ask":23.3701}
{"timestamp":"2018-11-26 23:49:49","price":23.3752,"volume":813,"bid":23.3649,"ask":23.3857}
{"timestamp":"2018-11-26 23:49:55","price":23.4213,"volume":656,"bid":23.4107,"ask":23.4213}
{"timestamp":"2018-11-26 23:50:00","price":23.3819,"volume":493,"bid":23.3717,"ask":23.3819}
{"timestamp":"2018-11-26 23:50:16","price":23.4203,"volume":1,"bid":23.4108,"ask":23.4203}
{"timestamp":"2018-11-26 23:50:25","price":23.3553,"volume":1,"bid":23.3464,"ask":23.3553}
{"timestamp":"2018-11-26 23:53:41","price":23.3991,"volume":53,"bid":23.3991,"ask":23.408}
{"timestamp":"2018-11-26 23:54:36","price":23.3928,"volume":84,"bid":23.3829,"ask":23.3928}
{"timestamp":"2018-11-26 23:56:53","price":23.4163,"volume":1,"bid":23.3959,"ask":23.4163}
{"timestamp":"2018-11-26 23:57:59","price":23.4408,"volume":20,"bid":23.4408,"ask":23.4517}
{"timestamp":"2018-11-27 00:02:06","price":23.4616,"volume":26,"bid":23.4515,"ask":23.4713}
{"timestamp":"2018-11-27 00:03:44","price":23.3786,"volume":2,"bid":23.3691,"ask":23.3887}
{"timestamp":"2018-11-27 00:04:39","price":23.4509,"volume":53,"bid":23.4407,"ask":23.4612}
{"timestamp":"2018-11-27 00:05:47","price":23.458,"volume":24,"bid":23.4481,"ask":23.4681}
{"timestamp":"2018-11-27 00:06:17","price":23.4652,"volume":1,"bid":23.4556,"ask":23.4652}
{"timestamp":"2018-11-27 00:09:12","price":23.4518,"volume":1,"bid":23.4412,"ask":23.4518}
{"timestamp":"2018-11-27 00:10:49","price":23.4988,"volume":1,"bid":23.4889,"ask":23.4988}
{"timestamp":"2018-11-27 00:13:51","price":23.5504,"volume":1,"bid":23.5504,"ask":23.5602}
{"timestamp":"2018-11-27 00:14:19","price":23.5447,"volume":200,"bid":23.5341,"ask":23.5547}
{"timestamp":"2018-11-27 00:16:30","price":23.4862,"volume":371,"bid":23.4765,"ask":23.4969}
{"timestamp":"2018-11-27 00:17:01","price":23.512,"volume":7,"bid":23.5018,"ask":23.5231}
{"timestamp":"2018-11-27 00:18:02","price":23.5344,"volume":332,"bid":23.5248,"ask":23.5344}
{"timestamp":"2018-11-27 00:20:16","price":23.5203,"volume":1,"bid":23.5099,"ask":23.5303}
{"timestamp":"2018-11-27 00:22:34","price":23.5395,"volume":2,"bid":23.5296,"ask":23.5395}
{"timestamp":"2018-11-27 00:22:40","price":23.5034,"volume":7,"bid":23.4929,"ask":23.5126}
{"timestamp":"2018-11-27 00:24:01","price":23.6266,"volume":88,"bid":23.6174,"ask":23.6366}
{"timestamp":"2018-11-27 00:25:29","price":23.5765,"volume":6,"bid":23.5664,"ask":23.5863}
{"timestamp":"2018-11-27 00:25:48","price":23.4993,"volume":7,"bid":23.4893,"ask":23.4993}
{"timestamp":"2018-11-27 00:28:55","price":23.5527,"volume":32,"bid":23.5418,"ask":23.5626}
{"timestamp":"2018-11-27 00:29:23","price":23.518,"volume":1,"bid":23.5078,"ask":23.5277}
{"timestamp":"2018-11-27 00:30:04","price":23.5745,"volume":2,"bid":23.5636,"ask":23.5745}
{"timestamp":"2018-11-27 00:39:12","price":23.4795,"volume":1,"bid":23.4688,"ask":23.4885}
{"timestamp":"2018-11-27 00:39:45","price":23.4038,"volume":9,"bid":23.393,"ask":23.4141}
{"timestamp":"2018-11-27 00:47:42","price":23.4806,"volume":7,"bid":23.4702,"ask":23.4908}
{"timestamp":"2018-11-27 00:50:22","price":23.5219,"volume":1,"bid":23.5119,"ask":23.5322}
{"timestamp":"2018-11-27 00:51:40","price":23.5451,"volume":1,"bid":23.5344,"ask":23.5546}
{"timestamp":"2018-11-27 00:53:24","price":23.468,"volume":23,"bid":23.4587,"ask":23.4783}
{"timestamp":"2018-11-27 00:53:43","price":23.5108,"volume":4,"bid":23.5011,"ask":23.521}
{"timestamp":"2018-11-27 00:57:53","price":23.5102,"volume":4,"bid":23.5008,"ask":23.52}
{"timestamp":"2018-11-27 01:01:50","price":23.5432,"volume":1,"bid":23.5336,"ask":23.5432}
{"timestamp":"2018-11-27 01:01:58","price":23.46,"volume":51,"bid":23.4499,"ask":23.4692}
{"timestamp":"2018-11-27 01:02:45","price":23.4701,"volume":1,"bid":23.4596,"ask":23.4701}
{"timestamp":"2018-11-27 01:06:29","price":23.5232,"volume":1,"bid":23.5138,"ask":23.5329}
{"timestamp":"2018-11-27 01:16:03","price":23.4866,"volume":1,"bid":23.4866,"ask":23.4969}
{"timestamp":"2018-11-27 01:29:53","price":23.4911,"volume":1211,"bid":23.4802,"ask":23.5011}
{"timestamp":"2018-11-27 01:30:19","price":23.5201,"volume":33,"bid":23.5098,"ask":23.5201}
{"timestamp":"2018-11-27 01:30:23","price":23.5021,"volume":883,"bid":23.5021,"ask":23.5123}
{"timestamp":"2018-11-27 01:32:23","price":23.5875,"volume":3,"bid":23.5782,"ask":23.5875}
{"timestamp":"2018-11-27 01:33:59","price":23.5814,"volume":3,"bid":23.5814,"ask":23.5918}
{"timestamp":"2018-11-27 01:34:03","price":23.5691,"volume":216,"bid":23.5596,"ask":23.5691}
{"timestamp":"2018-11-27 01:34:57","price":23.6071,"volume":5,"bid":23.5972,"ask":23.6071}
{"timestamp":"2018-11-27 01:41:26","price":23.6383,"volume":2555,"bid":23.628,"ask":23.6383}
{"timestamp":"2018-11-27 01:41:47","price":23.6655,"volume":60,"bid":23.6559,"ask":23.6655}
{"timestamp":"2018-11-27 01:41:49","price":23.7677,"volume":6,"bid":23.7582,"ask":23.7774}
{"timestamp":"2018-11-27 01:41:51","price":23.6568,"volume":12,"bid":23.6471,"ask":23.6672}
{"timestamp":"2018-11-27 01:42:55","price":23.7609,"volume":15,"bid":23.7609,"ask":23.7714}
{"timestamp":"2018-11-27 01:43:43","price":23.7663,"volume":10,"bid":23.7563,"ask":23.7761}
{"timestamp":"2018-11-27 01:43:43","price":23.7593,"volume":4,"bid":23.7488,"ask":23.769}
{"timestamp":"2018-11-27 01:43:52","price":23.6966,"volume":1,"bid":23.6858,"ask":23.7058}
{"timestamp":"2018-11-27 01:44:04","price":23.6535,"volume":33,"bid":23.6435,"ask":23.6636}
{"timestamp":"2018-11-27 01:44:31","price":23.6691,"volume":2,"bid":23.6584,"ask":23.6797}
{"timestamp":"2018-11-27 01:44:31","price":23.6783,"volume":179,"bid":23.668,"ask":23.688}
{"timestamp":"2018-11-27 01:44:35","price":23.6978,"volume":1,"bid":23.6873,"ask":23.708}
{"timestamp":"2018-11-27 01:45:06","price":23.7183,"volume":1,"bid":23.7183,"ask":23.7285}
{"timestamp":"2018-11-27 01:46:03","price":23.6913,"volume":1,"bid":23.6913,"ask":23.7013}
{"timestamp":"2018-11-27 01:46:42","price":23.5943,"volume":2,"bid":23.5832,"ask":23.5943}
{"timestamp":"2018-11-27 01:47:34","price":23.7182,"volume":1,"bid":23.7072,"ask":23.7285}
{"timestamp":"2018-11-27 01:50:38","price":23.712,"volume":1,"bid":23.712,"ask":23.7212}
{"timestamp":"2018-11-27 01:51:41","price":23.7517,"volume":1,"bid":23.7416,"ask":23.7617}
{"timestamp":"2018-11-27 01:52:07","price":23.7349,"volume":7,"bid":23.7247,"ask":23.7443}
{"timestamp":"2018-11-27 01:53:27","price":23.795,"volume":7,"bid":23.7847,"ask":23.8052}
{"timestamp":"2018-11-27 01:53:30","price":23.7782,"volume":20,"bid":23.7782,"ask":23.7884}
{"timestamp":"2018-11-27 01:53:56","price":23.7627,"volume":641,"bid":23.7525,"ask":23.7627}
{"timestamp":"2018-11-27 01:54:51","price":23.818,"volume":66,"bid":23.8082,"ask":23.818}
{"timestamp":"2018-11-27 01:57:32","price":23.849,"volume":525,"bid":23.8385,"ask":23.8587}
{"timestamp":"2018-11-27 01:58:56","price":23.8536,"volume":7,"bid":23.8439,"ask":23.8536}
{"timestamp":"2018-11-27 01:59:34","price":23.9103,"volume":7,"bid":23.9,"ask":23.9198}
{"timestamp":"2018-11-27 02:02:12","price":23.9666,"volume":31,"bid":23.9571,"ask":23.977}
{"timestamp":"2018-11-27 02:02:50","price":23.9242,"volume":1,"bid":23.914,"ask":23.9242}
{"timestamp":"2018-11-27 02:02:53","price":23.8388,"volume":9,"bid":23.8294,"ask":23.8485}
{"timestamp":"2018-11-27 02:03:27","price":23.827,"volume":14,"bid":23.8171,"ask":23.8369}
{"timestamp":"2018-11-27 02:08:04","price":23.9053,"volume":271,"bid":23.8955,"ask":23.9053}
{"timestamp":"2018-11-27 02:08:53","price":23.8734,"volume":1,"bid":23.8636,"ask":23.8734}
{"timestamp":"2018-11-27 02:11:48","price":23.906,"volume":1,"bid":23.8961,"ask":23.9164}
{"timestamp":"2018-11-27 02:12:08","price":23.897,"volume":1091,"bid":23.897,"ask":23.9069}
{"timestamp":"2018-11-27 02:12:21","price":23.9142,"volume":7,"bid":23.9038,"ask":23.9142}
{"timestamp":"2018-11-27 02:13:03","price":23.9622,"volume":3,"bid":23.9525,"ask":23.9622}
{"timestamp":"2018-11-27 02:13:07","price":23.9354,"volume":7,"bid":23.9255,"ask":23.945}
{"timestamp":"2018-11-27 02:14:22","price":23.8907,"volume":13,"bid":23.8907,"ask":23.9008}
{"timestamp":"2018-11-27 02:15:33","price":23.9154,"volume":15,"bid":23.9052,"ask":23.925}
{"timestamp":"2018-11-27 02:16:23","price":23.8734,"volume":656,"bid":23.8632,"ask":23.8829}
{"timestamp":"2018-11-27 02:18:05","price":23.9613,"volume":124,"bid":23.9613,"ask":23.9709}
{"timestamp":"2018-11-27 02:18:49","price":23.8535,"volume":61,"bid":23.8426,"ask":23.8535}
{"timestamp":"2018-11-27 02:19:51","price":23.9069,"volume":78,"bid":23.8972,"ask":23.9163}
{"timestamp":"2018-11-27 02:21:42","price":23.8129,"volume":606,"bid":23.8129,"ask":23.8229}
{"timestamp":"2018-11-27 02:21:43","price":23.8305,"volume":3,"bid":23.8207,"ask":23.8406}
{"timestamp":"2018-11-27 02:25:42","price":23.9045,"volume":4,"bid":23.8949,"ask":23.9135}
{"timestamp":"2018-11-27 02:28:41","price":23.9013,"volume":443,"bid":23.8917,"ask":23.9108}
{"timestamp":"2018-11-27 02:31:57","price":23.8354,"volume":1,"bid":23.8354,"ask":23.845}
{"timestamp":"2018-11-27 02:35:52","price":23.707,"volume":164,"bid":23.6967,"ask":23.707}
{"timestamp":"2018-11-27 02:36:42","price":23.8114,"volume":1,"bid":23.8014,"ask":23.8205}
{"timestamp":"2018-11-27 02:38:12","price":23.8487,"volume":1,"bid":23.8398,"ask":23.8599}
{"timestamp":"2018-11-27 02:38:18","price":23.8554,"volume":1,"bid":23.8456,"ask":23.8658}
{"timestamp":"2018-11-27 02:38:48","price":23.8819,"volume":33,"bid":23.8719,"ask":23.8916}
{"timestamp":"2018-11-27 02:45:21","price":23.7871,"volume":14,"bid":23.7774,"ask":23.7975}
{"timestamp":"2018-11-27 02:45:21","price":23.8315,"volume":16,"bid":23.8212,"ask":23.8315}
{"timestamp":"2018-11-27 02:46:02","price":23.834,"volume":7,"bid":23.824,"ask":23.834}
{"timestamp":"2018-11-27 02:47:46","price":23.8118,"volume":187,"bid":23.8118,"ask":23.8228}
{"timestamp":"2018-11-27 02:51:22","price":23.8479,"volume":737,"bid":23.8377,"ask":23.8479}
{"timestamp":"2018-11-27 02:51:38","price":23.879,"volume":8,"bid":23.8681,"ask":23.879}
{"timestamp":"2018-11-27 02:54:07","price":23.92,"volume":820,"bid":23.92,"ask":23.9308}
{"timestamp":"2018-11-27 02:54:31","price":23.9021,"volume":23,"bid":23.8927,"ask":23.9021}
{"timestamp":"2018-11-27 02:55:56","price":23.8822,"volume":6,"bid":23.8719,"ask":23.8822}
{"timestamp":"2018-11-27 02:56:07","price":23.9579,"volume":29,"bid":23.9467,"ask":23.9683}
{"timestamp":"2018-11-27 02:56:08","price":23.8922,"volume":43,"bid":23.8822,"ask":23.9026}
{"timestamp":"2018-11-27 02:56:13","price":23.9856,"volume":396,"bid":23.975,"ask":23.9856}
{"timestamp":"2018-11-27 02:56:15","price":23.9963,"volume":328,"bid":23.9868,"ask":24.0061}
{"timestamp":"2018-11-27 02:56:39","price":24.0205,"volume":171,"bid":24.0101,"ask":24.0205}
{"timestamp":"2018-11-27 02:56:42","price":24.0396,"volume":456,"bid":24.0294,"ask":24.0396}
{"timestamp":"2018-11-27 02:57:08","price":24.0335,"volume":14,"bid":24.024,"ask":24.0442}
{"timestamp":"2018-11-27 02:57:50","price":23.9877,"volume":246,"bid":23.9777,"ask":23.9982}
{"timestamp":"2018-11-27 02:57:55","price":23.9649,"volume":14,"bid":23.9553,"ask":23.9747}
{"timestamp":"2018-11-27 02:57:56","price":24.0139,"volume":14,"bid":24.0139,"ask":24.0239}
{"timestamp":"2018-11-27 03:00:21","price":24.0485,"volume":3,"bid":24.0485,"ask":24.0589}
{"timestamp":"2018-11-27 03:00:24","price":24.0234,"volume":24,"bid":24.0136,"ask":24.0331}
{"timestamp":"2018-11-27 03:00:32","price":24.0616,"volume":10,"bid":24.0506,"ask":24.0717}
{"timestamp":"2018-11-27 03:00:39","price":24.0527,"volume":632,"bid":24.0425,"ask":24.0621}
{"timestamp":"2018-11-27 03:01:02","price":24.1026,"volume":23,"bid":24.0928,"ask":24.1116}
{"timestamp":"2018-11-27 03:01:15","price":24.1652,"volume":1,"bid":24.1552,"ask":24.175}
{"timestamp":"2018-11-27 03:02:00","price":24.0686,"volume":191,"bid":24.0686,"ask":24.0783}
{"timestamp":"2018-11-27 03:03:38","price":24.0271,"volume":2,"bid":24.0177,"ask":24.0376}
{"timestamp":"2018-11-27 03:06:37","price":24.0737,"volume":3,"bid":24.0639,"ask":24.0833}
{"timestamp":"2018-11-27 03:08:11","price":24.0794,"volume":14,"bid":24.0794,"ask":24.0894}
{"timestamp":"2018-11-27 03:08:31","price":24.0715,"volume":251,"bid":24.0618,"ask":24.0818}
{"timestamp":"2018-11-27 03:10:15","price":24.092,"volume":76,"bid":24.0831,"ask":24.092}
{"timestamp":"2018-11-27 03:14:07","price":24.0321,"volume":60,"bid":24.022,"ask":24.0321}
{"timestamp":"2018-11-27 03:14:49","price":24.0896,"volume":14,"bid":24.0896,"ask":24.1}
{"timestamp":"2018-11-27 03:14:56","price":24.0446,"volume":66,"bid":24.0446,"ask":24.0547}
{"timestamp":"2018-11-27 03:15:29","price":24.1045,"volume":20,"bid":24.0943,"ask":24.1045}
{"timestamp":"2018-11-27 03:16:07","price":24.0875,"volume":1,"bid":24.078,"ask":24.0969}
{"timestamp":"2018-11-27 03:16:23","price":24.1431,"volume":820,"bid":24.1317,"ask":24.1531}
{"timestamp":"2018-11-27 03:17:20","price":24.143,"volume":9,"bid":24.143,"ask":24.1532}
{"timestamp":"2018-11-27 03:18:55","price":24.1597,"volume":185,"bid":24.1487,"ask":24.17}
{"timestamp":"2018-11-27 03:18:56","price":24.1405,"volume":7,"bid":24.1311,"ask":24.1405}
{"timestamp":"2018-11-27 03:22:30","price":24.0364,"volume":10,"bid":24.0364,"ask":24.0466}
{"timestamp":"2018-11-27 03:26:10","price":24.0634,"volume":66,"bid":24.0533,"ask":24.0634}
{"timestamp":"2018-11-27 03:27:18","price":24.0704,"volume":75,"bid":24.0597,"ask":24.0704}
{"timestamp":"2018-11-27 03:30:24","price":24.0613,"volume":1,"bid":24.0516,"ask":24.0613}
{"timestamp":"2018-11-27 03:30:30","price":24.0819,"volume":813,"bid":24.0721,"ask":24.0819}
{"timestamp":"2018-11-27 03:37:43","price":24.0621,"volume":4,"bid":24.0516,"ask":24.0725}
{"timestamp":"2018-11-27 03:39:47","price":24.1459,"volume":1,"bid":24.1357,"ask":24.1459}
{"timestamp":"2018-11-27 03:41:20","price":24.1587,"volume":4,"bid":24.1487,"ask":24.1682}
{"timestamp":"2018-11-27 03:44:20","price":24.1531,"volume":131,"bid":24.1431,"ask":24.1632}
{"timestamp":"2018-11-27 03:44:21","price":24.1634,"volume":60,"bid":24.1634,"ask":24.1733}
{"timestamp":"2018-11-27 03:44:36","price":24.131,"volume":4,"bid":24.1217,"ask":24.141}
{"timestamp":"2018-11-27 03:45:06","price":24.24,"volume":34,"bid":24.24,"ask":24.2491}
{"timestamp":"2018-11-27 03:46:24","price":24.1191,"volume":33,"bid":24.109,"ask":24.1296}
{"timestamp":"2018-11-27 03:47:36","price":24.1917,"volume":1,"bid":24.1819,"ask":24.2015}
{"timestamp":"2018-11-27 03:47:55","price":24.1758,"volume":66,"bid":24.1651,"ask":24.1758}
{"timestamp":"2018-11-27 03:49:58","price":24.1662,"volume":9,"bid":24.1662,"ask":24.1766}
{"timestamp":"2018-11-27 03:50:09","price":24.2214,"volume":1,"bid":24.2118,"ask":24.2214}
{"timestamp":"2018-11-27 03:50:13","price":24.1707,"volume":7,"bid":24.161,"ask":24.1813}
{"timestamp":"2018-11-27 03:50:21","price":24.1564,"volume":3,"bid":24.1472,"ask":24.1666}
{"timestamp":"2018-11-27 03:52:37","price":24.1644,"volume":1,"bid":24.1554,"ask":24.1644}
{"timestamp":"2018-11-27 03:53:28","price":24.1237,"volume":5,"bid":24.1132,"ask":24.134}
{"timestamp":"2018-11-27 03:53:55","price":24.1507,"volume":8,"bid":24.1399,"ask":24.1507}
{"timestamp":"2018-11-27 03:53:59","price":24.1295,"volume":38,"bid":24.1199,"ask":24.1389}
{"timestamp":"2018-11-27 03:56:18","price":24.1066,"volume":14,"bid":24.1066,"ask":24.1152}
{"timestamp":"2018-11-27 04:00:42","price":24.1508,"volume":162,"bid":24.1401,"ask":24.16}
{"timestamp":"2018-11-27 04:02:59","price":24.2015,"volume":4,"bid":24.1915,"ask":24.2015}
{"timestamp":"2018-11-27 04:06:47","price":24.1549,"volume":182,"bid":24.146,"ask":24.1549}
{"timestamp":"2018-11-27 04:06:57","price":24.1629,"volume":1,"bid":24.1524,"ask":24.1729}
{"timestamp":"2018-11-27 04:10:01","price":24.1267,"volume":2,"bid":24.1163,"ask":24.136}
{"timestamp":"2018-11-27 04:18:29","price":24.1988,"volume":129,"bid":24.1988,"ask":24.2075}
{"timestamp":"2018-11-27 04:22:27","price":24.1313,"volume":14,"bid":24.1209,"ask":24.1313}
{"timestamp":"2018-11-27 04:22:37","price":24.0102,"volume":369,"bid":24.0003,"ask":24.0202}
{"timestamp":"2018-11-27 04:22:49","price":24.0798,"volume":328,"bid":24.0693,"ask":24.0798}
{"timestamp":"2018-11-27 04:23:02","price":24.1001,"volume":1865,"bid":24.1001,"ask":24.1102}
{"timestamp":"2018-11-27 04:24:13","price":24.0436,"volume":25,"bid":24.0343,"ask":24.0436}
{"timestamp":"2018-11-27 04:25:21","price":24.1161,"volume":96,"bid":24.1063,"ask":24.1258}
{"timestamp":"2018-11-27 04:28:37","price":24.0803,"volume":179,"bid":24.0698,"ask":24.0907}
{"timestamp":"2018-11-27 04:29:46","price":24.1354,"volume":3,"bid":24.1256,"ask":24.1354}
{"timestamp":"2018-11-27 04:29:54","price":24.0994,"volume":9,"bid":24.089,"ask":24.109}
{"timestamp":"2018-11-27 04:31:19","price":24.1891,"volume":7,"bid":24.1798,"ask":24.1891}
{"timestamp":"2018-11-27 04:32:48","price":24.2171,"volume":10,"bid":24.2069,"ask":24.2271}
{"timestamp":"2018-11-27 04:35:18","price":24.233,"volume":164,"bid":24.233,"ask":24.2433}
{"timestamp":"2018-11-27 04:37:28","price":24.239,"volume":820,"bid":24.2288,"ask":24.2488}
{"timestamp":"2018-11-27 04:38:20","price":24.357,"volume":1640,"bid":24.347,"ask":24.3674}
{"timestamp":"2018-11-27 04:38:57","price":24.2589,"volume":23,"bid":24.2493,"ask":24.2688}
{"timestamp":"2018-11-27 04:39:14","price":24.3053,"volume":79,"bid":24.2949,"ask":24.3154}
{"timestamp":"2018-11-27 04:39:45","price":24.3254,"volume":4,"bid":24.3161,"ask":24.3346}
{"timestamp":"2018-11-27 04:40:53","price":24.291,"volume":1333,"bid":24.2808,"ask":24.3007}
{"timestamp":"2018-11-27 04:43:10","price":24.3051,"volume":5,"bid":24.2952,"ask":24.3051}
{"timestamp":"2018-11-27 04:43:12","price":24.4111,"volume":104,"bid":24.4111,"ask":24.4213}
{"timestamp":"2018-11-27 04:43:14","price":24.3891,"volume":178,"bid":24.3783,"ask":24.399}
{"timestamp":"2018-11-27 04:43:23","price":24.4116,"volume":164,"bid":24.4012,"ask":24.4116}
{"timestamp":"2018-11-27 04:43:24","price":24.3246,"volume":7,"bid":24.3246,"ask":24.3345}
{"timestamp":"2018-11-27 04:43:31","price":24.4223,"volume":1,"bid":24.4127,"ask":24.4223}
{"timestamp":"2018-11-27 04:43:50","price":24.5421,"volume":656,"bid":24.5317,"ask":24.5421}
{"timestamp":"2018-11-27 04:44:44","price":24.4297,"volume":425,"bid":24.4197,"ask":24.4297}
{"timestamp":"2018-11-27 04:45:46","price":24.4798,"volume":627,"bid":24.4798,"ask":24.4889}
{"timestamp":"2018-11-27 04:45:58","price":24.5536,"volume":122,"bid":24.5433,"ask":24.5631}
{"timestamp":"2018-11-27 04:46:06","price":24.5599,"volume":26,"bid":24.5504,"ask":24.5695}
{"timestamp":"2018-11-27 04:46:22","price":24.5288,"volume":66,"bid":24.519,"ask":24.5381}
{"timestamp":"2018-11-27 04:46:42","price":24.4735,"volume":33,"bid":24.463,"ask":24.4735}
{"timestamp":"2018-11-27 04:46:56","price":24.5462,"volume":4,"bid":24.5462,"ask":24.5558}
{"timestamp":"2018-11-27 04:46:56","price":24.5364,"volume":10,"bid":24.5364,"ask":24.5454}
{"timestamp":"2018-11-27 04:47:25","price":24.5664,"volume":15,"bid":24.5562,"ask":24.5763}
{"timestamp":"2018-11-27 04:47:25","price":24.549,"volume":21,"bid":24.5386,"ask":24.559}
{"timestamp":"2018-11-27 04:48:10","price":24.6461,"volume":105,"bid":24.6365,"ask":24.6461}
{"timestamp":"2018-11-27 04:48:19","price":24.5925,"volume":4,"bid":24.583,"ask":24.6031}
{"timestamp":"2018-11-27 04:48:24","price":24.5765,"volume":66,"bid":24.5665,"ask":24.5858}
{"timestamp":"2018-11-27 04:48:49","price":24.6161,"volume":109,"bid":24.6161,"ask":24.6266}
{"timestamp":"2018-11-27 04:48:59","price":24.6424,"volume":3,"bid":24.6323,"ask":24.6525}
{"timestamp":"2018-11-27 04:49:13","price":24.643,"volume":16,"bid":24.633,"ask":24.6534}
{"timestamp":"2018-11-27 04:49:18","price":24.6292,"volume":15,"bid":24.6183,"ask":24.6389}
{"timestamp":"2018-11-27 04:49:35","price":24.7508,"volume":1,"bid":24.7409,"ask":24.7604}
{"timestamp":"2018-11-27 04:49:53","price":24.8246,"volume":11,"bid":24.8246,"ask":24.8347}
{"timestamp":"2018-11-27 04:49:54","price":24.824,"volume":23,"bid":24.8151,"ask":24.8345}
{"timestamp":"2018-11-27 04:49:57","price":24.7529,"volume":3,"bid":24.7529,"ask":24.7627}
{"timestamp":"2018-11-27 04:50:03","price":24.7716,"volume":33,"bid":24.7613,"ask":24.7801}
{"timestamp":"2018-11-27 04:50:17","price":24.8139,"volume":117,"bid":24.8037,"ask":24.8243}
{"timestamp":"2018-11-27 04:50:25","price":24.8025,"volume":9,"bid":24.7916,"ask":24.8025}
{"timestamp":"2018-11-27 04:50:28","price":24.8249,"volume":14,"bid":24.8152,"ask":24.8249}
{"timestamp":"2018-11-27 04:50:53","price":24.8373,"volume":14,"bid":24.8273,"ask":24.8475}
{"timestamp":"2018-11-27 04:51:03","price":24.6628,"volume":26,"bid":24.6525,"ask":24.6726}
{"timestamp":"2018-11-27 04:51:17","price":24.6679,"volume":50,"bid":24.6582,"ask":24.6679}
{"timestamp":"2018-11-27 04:51:33","price":24.4876,"volume":14,"bid":24.4775,"ask":24.4876}
{"timestamp":"2018-11-27 04:51:35","price":24.592,"volume":237,"bid":24.5825,"ask":24.6014}
{"timestamp":"2018-11-27 04:51:37","price":24.5783,"volume":4,"bid":24.5689,"ask":24.5783}
{"timestamp":"2018-11-27 04:52:10","price":24.5963,"volume":9,"bid":24.5866,"ask":24.6065}
{"timestamp":"2018-11-27 04:52:21","price":24.6265,"volume":179,"bid":24.6164,"ask":24.6367}
{"timestamp":"2018-11-27 04:52:46","price":24.6606,"volume":29,"bid":24.6505,"ask":24.6705}
{"timestamp":"2018-11-27 04:53:05","price":24.6615,"volume":14,"bid":24.6516,"ask":24.6708}
{"timestamp":"2018-11-27 04:53:58","price":24.5547,"volume":420,"bid":24.5457,"ask":24.5547}
{"timestamp":"2018-11-27 04:54:32","price":24.5647,"volume":831,"bid":24.5542,"ask":24.5743}
{"timestamp":"2018-11-27 04:54:32","price":24.5469,"volume":32,"bid":24.5369,"ask":24.5469}
{"timestamp":"2018-11-27 04:54:33","price":24.6364,"volume":1,"bid":24.6261,"ask":24.6466}
{"timestamp":"2018-11-27 04:54:57","price":24.5788,"volume":2064,"bid":24.5788,"ask":24.5888}
{"timestamp":"2018-11-27 04:55:44","price":24.5918,"volume":1136,"bid":24.5824,"ask":24.601}
{"timestamp":"2018-11-27 04:58:08","price":24.6897,"volume":50,"bid":24.6798,"ask":24.7001}
{"timestamp":"2018-11-27 04:58:26","price":24.7375,"volume":51,"bid":24.7276,"ask":24.748}
{"timestamp":"2018-11-27 05:01:16","price":24.5822,"volume":34,"bid":24.571,"ask":24.5926}
{"timestamp":"2018-11-27 05:01:23","price":24.5258,"volume":2261,"bid":24.5157,"ask":24.5356}
{"timestamp":"2018-11-27 05:02:18","price":24.534,"volume":66,"bid":24.5241,"ask":24.534}
{"timestamp":"2018-11-27 05:02:18","price":24.5859,"volume":7,"bid":24.5756,"ask":24.5955}
{"timestamp":"2018-11-27 05:02:34","price":24.5462,"volume":113,"bid":24.5361,"ask":24.5462}
{"timestamp":"2018-11-27 05:02:44","price":24.5063,"volume":1175,"bid":24.4959,"ask":24.5157}
{"timestamp":"2018-11-27 05:02:46","price":24.4006,"volume":2,"bid":24.3906,"ask":24.4106}
{"timestamp":"2018-11-27 05:02:58","price":24.4327,"volume":328,"bid":24.4223,"ask":24.4327}
{"timestamp":"2018-11-27 05:02:59","price":24.4099,"volume":47,"bid":24.3998,"ask":24.4199}
{"timestamp":"2018-11-27 05:03:08","price":24.4536,"volume":3,"bid":24.4536,"ask":24.4636}
{"timestamp":"2018-11-27 05:03:20","price":24.5103,"volume":241,"bid":24.5009,"ask":24.5201}
{"timestamp":"2018-11-27 05:03:45","price":24.6071,"volume":14,"bid":24.6071,"ask":24.6171}
{"timestamp":"2018-11-27 05:05:56","price":24.5623,"volume":2,"bid":24.5529,"ask":24.5623}
{"timestamp":"2018-11-27 05:07:16","price":24.5729,"volume":66,"bid":24.5631,"ask":24.5826}
{"timestamp":"2018-11-27 05:07:27","price":24.5781,"volume":1951,"bid":24.5686,"ask":24.5877}
{"timestamp":"2018-11-27 05:07:52","price":24.6234,"volume":7,"bid":24.6132,"ask":24.6337}
{"timestamp":"2018-11-27 05:08:28","price":24.6493,"volume":66,"bid":24.6385,"ask":24.6493}
{"timestamp":"2018-11-27 05:09:12","price":24.6466,"volume":1,"bid":24.6373,"ask":24.6566}
{"timestamp":"2018-11-27 05:11:01","price":24.5036,"volume":4,"bid":24.4936,"ask":24.5138}
{"timestamp":"2018-11-27 05:11:05","price":24.5471,"volume":18,"bid":24.5471,"ask":24.557}
{"timestamp":"2018-11-27 05:13:58","price":24.5481,"volume":2,"bid":24.5481,"ask":24.5583}
{"timestamp":"2018-11-27 05:15:29","price":24.6428,"volume":13,"bid":24.6324,"ask":24.653}
{"timestamp":"2018-11-27 05:18:44","price":24.6288,"volume":14,"bid":24.6183,"ask":24.6384}
{"timestamp":"2018-11-27 05:18:44","price":24.6569,"volume":5,"bid":24.6466,"ask":24.6676}
{"timestamp":"2018-11-27 05:19:11","price":24.7083,"volume":342,"bid":24.6984,"ask":24.7176}
{"timestamp":"2018-11-27 05:19:12","price":24.6945,"volume":17,"bid":24.6841,"ask":24.6945}
{"timestamp":"2018-11-27 05:20:11","price":24.6701,"volume":10,"bid":24.6601,"ask":24.6797}
{"timestamp":"2018-11-27 05:21:49","price":24.7633,"volume":7,"bid":24.7528,"ask":24.7737}
{"timestamp":"2018-11-27 05:21:58","price":24.7535,"volume":3,"bid":24.7432,"ask":24.7637}
{"timestamp":"2018-11-27 05:22:01","price":24.7945,"volume":118,"bid":24.7847,"ask":24.7945}
{"timestamp":"2018-11-27 05:22:26","price":24.8017,"volume":14,"bid":24.7918,"ask":24.8017}
{"timestamp":"2018-11-27 05:22:26","price":24.7027,"volume":3,"bid":24.6925,"ask":24.7027}
{"timestamp":"2018-11-27 05:23:18","price":24.639,"volume":109,"bid":24.639,"ask":24.6488}
{"timestamp":"2018-11-27 05:24:03","price":24.6519,"volume":132,"bid":24.6519,"ask":24.6619}
{"timestamp":"2018-11-27 05:24:06","price":24.6118,"volume":28,"bid":24.6014,"ask":24.6221}
{"timestamp":"2018-11-27 05:24:47","price":24.5438,"volume":20,"bid":24.5344,"ask":24.5438}
{"timestamp":"2018-11-27 05:24:54","price":24.6603,"volume":33,"bid":24.65,"ask":24.6603}
{"timestamp":"2018-11-27 05:26:49","price":24.6133,"volume":656,"bid":24.6033,"ask":24.6222}
{"timestamp":"2018-11-27 05:29:40","price":24.5371,"volume":403,"bid":24.5264,"ask":24.5371}
{"timestamp":"2018-11-27 05:29:50","price":24.5434,"volume":117,"bid":24.5434,"ask":24.554}
{"timestamp":"2018-11-27 05:31:17","price":24.522,"volume":1161,"bid":24.5126,"ask":24.5316}
{"timestamp":"2018-11-27 05:31:34","price":24.5668,"volume":16,"bid":24.5668,"ask":24.5768}
{"timestamp":"2018-11-27 05:31:37","price":24.5238,"volume":116,"bid":24.5127,"ask":24.5339}
{"timestamp":"2018-11-27 05:31:42","price":24.5216,"volume":144,"bid":24.5117,"ask":24.5216}
{"timestamp":"2018-11-27 05:32:34","price":24.5172,"volume":9,"bid":24.5069,"ask":24.5172}
{"timestamp":"2018-11-27 05:33:46","price":24.5571,"volume":328,"bid":24.5472,"ask":24.5571}
{"timestamp":"2018-11-27 05:37:33","price":24.6114,"volume":50,"bid":24.6015,"ask":24.621}
{"timestamp":"2018-11-27 05:37:49","price":24.6097,"volume":56,"bid":24.6002,"ask":24.6197}
{"timestamp":"2018-11-27 05:38:16","price":24.6577,"volume":1148,"bid":24.6481,"ask":24.6577}
{"timestamp":"2018-11-27 05:38:24","price":24.6952,"volume":33,"bid":24.6855,"ask":24.6952}
{"timestamp":"2018-11-27 05:39:27","price":24.6583,"volume":4,"bid":24.6474,"ask":24.6683}
{"timestamp":"2018-11-27 05:40:25","price":24.7223,"volume":656,"bid":24.7119,"ask":24.7321}
{"timestamp":"2018-11-27 05:40:54","price":24.7334,"volume":66,"bid":24.7334,"ask":24.744}
{"timestamp":"2018-11-27 05:40:54","price":24.6415,"volume":34,"bid":24.6314,"ask":24.6515}
{"timestamp":"2018-11-27 05:41:22","price":24.7205,"volume":620,"bid":24.7109,"ask":24.7205}
{"timestamp":"2018-11-27 05:45:23","price":24.6864,"volume":29,"bid":24.6773,"ask":24.6958}
{"timestamp":"2018-11-27 05:45:52","price":24.8515,"volume":656,"bid":24.8411,"ask":24.8616}
{"timestamp":"2018-11-27 05:45:53","price":24.8397,"volume":66,"bid":24.8397,"ask":24.8505}
{"timestamp":"2018-11-27 05:46:22","price":24.761,"volume":1312,"bid":24.7507,"ask":24.7709}
{"timestamp":"2018-11-27 05:47:02","price":24.8148,"volume":227,"bid":24.8049,"ask":24.8257}
{"timestamp":"2018-11-27 05:47:50","price":24.7994,"volume":55,"bid":24.7893,"ask":24.8096}
{"timestamp":"2018-11-27 05:48:49","price":24.7044,"volume":8,"bid":24.6945,"ask":24.7044}
{"timestamp":"2018-11-27 05:48:54","price":24.7087,"volume":253,"bid":24.7087,"ask":24.7178}
{"timestamp":"2018-11-27 05:50:01","price":24.7503,"volume":24,"bid":24.7398,"ask":24.7503}
{"timestamp":"2018-11-27 05:50:05","price":24.8022,"volume":2,"bid":24.7924,"ask":24.8022}
{"timestamp":"2018-11-27 05:50:14","price":24.83,"volume":7,"bid":24.8191,"ask":24.8392}
{"timestamp":"2018-11-27 05:50:36","price":24.8512,"volume":1640,"bid":24.8512,"ask":24.8616}
{"timestamp":"2018-11-27 05:56:40","price":24.7665,"volume":651,"bid":24.7565,"ask":24.7665}
{"timestamp":"2018-11-27 05:58:41","price":24.691,"volume":18,"bid":24.6813,"ask":24.7004}
{"timestamp":"2018-11-27 06:00:39","price":24.7028,"volume":1148,"bid":24.6929,"ask":24.7128}
{"timestamp":"2018-11-27 06:02:03","price":24.8437,"volume":86,"bid":24.8437,"ask":24.8535}
{"timestamp":"2018-11-27 06:02:13","price":24.7942,"volume":78,"bid":24.7843,"ask":24.7942}
{"timestamp":"2018-11-27 06:03:50","price":24.8136,"volume":4,"bid":24.8035,"ask":24.8231}
{"timestamp":"2018-11-27 06:04:13","price":24.8629,"volume":60,"bid":24.8531,"ask":24.8726}
{"timestamp":"2018-11-27 06:05:12","price":24.8892,"volume":17,"bid":24.8787,"ask":24.8988}
{"timestamp":"2018-11-27 06:05:21","price":24.8725,"volume":288,"bid":24.8627,"ask":24.8725}
{"timestamp":"2018-11-27 06:05:27","price":24.8089,"volume":1,"bid":24.7995,"ask":24.8185}
{"timestamp":"2018-11-27 06:05:30","price":24.9227,"volume":88,"bid":24.9134,"ask":24.9324}
{"timestamp":"2018-11-27 06:05:38","price":24.918,"volume":127,"bid":24.9087,"ask":24.9275}
{"timestamp":"2018-11-27 06:05:38","price":24.9682,"volume":5,"bid":24.9576,"ask":24.9682}
{"timestamp":"2018-11-27 06:05:40","price":24.9734,"volume":656,"bid":24.9635,"ask":24.9734}
{"timestamp":"2018-11-27 06:05:41","price":24.9219,"volume":358,"bid":24.9122,"ask":24.9219}
{"timestamp":"2018-11-27 06:05:57","price":24.9094,"volume":656,"bid":24.8992,"ask":24.9189}
{"timestamp":"2018-11-27 06:06:00","price":24.8798,"volume":10,"bid":24.8694,"ask":24.8903}
{"timestamp":"2018-11-27 06:06:31","price":24.9531,"volume":4,"bid":24.9427,"ask":24.963}
{"timestamp":"2018-11-27 06:07:26","price":24.8488,"volume":5,"bid":24.8488,"ask":24.8585}
{"timestamp":"2018-11-27 06:08:02","price":24.9494,"volume":95,"bid":24.9395,"ask":24.959}
{"timestamp":"2018-11-27 06:08:31","price":25.0423,"volume":20,"bid":25.0329,"ask":25.0423}
{"timestamp":"2018-11-27 06:08:34","price":25.0209,"volume":1640,"bid":25.011,"ask":25.0311}
{"timestamp":"2018-11-27 06:08:49","price":25.0891,"volume":7,"bid":25.0791,"ask":25.0988}
{"timestamp":"2018-11-27 06:08:51","price":25.0365,"volume":3,"bid":25.0272,"ask":25.0459}
{"timestamp":"2018-11-27 06:09:19","price":25.0604,"volume":113,"bid":25.0505,"ask":25.0604}
{"timestamp":"2018-11-27 06:09:42","price":24.908,"volume":4,"bid":24.8983,"ask":24.908}
{"timestamp":"2018-11-27 06:10:05","price":25.0072,"volume":55,"bid":24.9963,"ask":25.017}
{"timestamp":"2018-11-27 06:10:34","price":25.0832,"volume":328,"bid":25.0736,"ask":25.0947}
{"timestamp":"2018-11-27 06:11:20","price":25.1511,"volume":18,"bid":25.1511,"ask":25.1607}
{"timestamp":"2018-11-27 06:11:35","price":25.1322,"volume":4,"bid":25.1214,"ask":25.1322}
{"timestamp":"2018-11-27 06:11:39","price":25.0949,"volume":9,"bid":25.0844,"ask":25.1046}
{"timestamp":"2018-11-27 06:11:48","price":25.1749,"volume":5,"bid":25.1641,"ask":25.1749}
{"timestamp":"2018-11-27 06:11:53","price":25.1082,"volume":132,"bid":25.0978,"ask":25.1179}
{"timestamp":"2018-11-27 06:12:07","price":25.2152,"volume":33,"bid":25.2048,"ask":25.2255}
{"timestamp":"2018-11-27 06:12:12","price":25.2736,"volume":164,"bid":25.263,"ask":25.2836}
{"timestamp":"2018-11-27 06:12:15","price":25.2903,"volume":24,"bid":25.28,"ask":25.3002}
{"timestamp":"2018-11-27 06:12:15","price":25.3437,"volume":24,"bid":25.3334,"ask":25.3535}
{"timestamp":"2018-11-27 06:12:20","price":25.2963,"volume":76,"bid":25.2859,"ask":25.3064}
{"timestamp":"2018-11-27 06:12:32","price":25.2912,"volume":89,"bid":25.2808,"ask":25.3017}
{"timestamp":"2018-11-27 06:12:49","price":25.2947,"volume":33,"bid":25.2842,"ask":25.3047}
{"timestamp":"2018-11-27 06:12:55","price":25.1653,"volume":4,"bid":25.1551,"ask":25.1746}
{"timestamp":"2018-11-27 06:12:58","price":25.2199,"volume":13,"bid":25.2199,"ask":25.2305}
{"timestamp":"2018-11-27 06:13:03","price":25.2033,"volume":1,"bid":25.1934,"ask":25.2127}
{"timestamp":"2018-11-27 06:13:08","price":25.1513,"volume":1,"bid":25.1408,"ask":25.1614}
{"timestamp":"2018-11-27 06:13:24","price":25.1564,"volume":7,"bid":25.1461,"ask":25.1564}
{"timestamp":"2018-11-27 06:13:56","price":25.2327,"volume":25,"bid":25.223,"ask":25.2327}
{"timestamp":"2018-11-27 06:13:56","price":25.2008,"volume":11,"bid":25.1907,"ask":25.2008}
{"timestamp":"2018-11-27 06:15:09","price":25.2306,"volume":29,"bid":25.2201,"ask":25.2306}
{"timestamp":"2018-11-27 06:15:32","price":25.2238,"volume":99,"bid":25.2238,"ask":25.2338}
{"timestamp":"2018-11-27 06:15:52","price":25.2603,"volume":132,"bid":25.2603,"ask":25.2704}
{"timestamp":"2018-11-27 06:15:55","price":25.2903,"volume":27,"bid":25.2808,"ask":25.2998}
{"timestamp":"2018-11-27 06:16:10","price":25.3029,"volume":695,"bid":25.2935,"ask":25.3029}
{"timestamp":"2018-11-27 06:16:36","price":25.2791,"volume":25,"bid":25.2694,"ask":25.2894}
{"timestamp":"2018-11-27 06:17:42","price":25.2336,"volume":246,"bid":25.2336,"ask":25.2433}
{"timestamp":"2018-11-27 06:19:00","price":25.1688,"volume":14,"bid":25.1594,"ask":25.1688}
{"timestamp":"2018-11-27 06:19:01","price":25.1538,"volume":14,"bid":25.1538,"ask":25.1633}
{"timestamp":"2018-11-27 06:19:19","price":25.1317,"volume":119,"bid":25.1207,"ask":25.1317}
{"timestamp":"2018-11-27 06:19:19","price":25.1716,"volume":328,"bid":25.1616,"ask":25.1716}
{"timestamp":"2018-11-27 06:19:40","price":25.0404,"volume":11,"bid":25.0309,"ask":25.0503}
{"timestamp":"2018-11-27 06:20:14","price":25.13,"volume":12,"bid":25.1196,"ask":25.1394}
{"timestamp":"2018-11-27 06:21:13","price":25.2494,"volume":10,"bid":25.2396,"ask":25.2494}
{"timestamp":"2018-11-27 06:21:14","price":25.1725,"volume":80,"bid":25.1615,"ask":25.1824}
{"timestamp":"2018-11-27 06:21:28","price":25.2423,"volume":328,"bid":25.2316,"ask":25.2423}
{"timestamp":"2018-11-27 06:22:03","price":25.3006,"volume":11,"bid":25.2906,"ask":25.311}
{"timestamp":"2018-11-27 06:22:27","price":25.367,"volume":7,"bid":25.3568,"ask":25.367}
{"timestamp":"2018-11-27 06:22:44","price":25.3738,"volume":22,"bid":25.364,"ask":25.383}
{"timestamp":"2018-11-27 06:22:44","price":25.3732,"volume":9,"bid":25.3732,"ask":25.3832}
{"timestamp":"2018-11-27 06:22:44","price":25.4093,"volume":164,"bid":25.3998,"ask":25.42}
{"timestamp":"2018-11-27 06:22:51","price":25.3318,"volume":27,"bid":25.3219,"ask":25.3318}
{"timestamp":"2018-11-27 06:22:51","price":25.3677,"volume":312,"bid":25.3577,"ask":25.3779}
{"timestamp":"2018-11-27 06:22:54","price":25.4191,"volume":151,"bid":25.4092,"ask":25.4191}
{"timestamp":"2018-11-27 06:23:18","price":25.4073,"volume":100,"bid":25.3977,"ask":25.4184}
{"timestamp":"2018-11-27 06:23:29","price":25.285,"volume":197,"bid":25.2747,"ask":25.285}
{"timestamp":"2018-11-27 06:23:40","price":25.415,"volume":28,"bid":25.415,"ask":25.4253}
{"timestamp":"2018-11-27 06:23:59","price":25.4261,"volume":43,"bid":25.4157,"ask":25.4368}
{"timestamp":"2018-11-27 06:24:07","price":25.4407,"volume":25,"bid":25.431,"ask":25.4407}
{"timestamp":"2018-11-27 06:24:08","price":25.4618,"volume":9,"bid":25.4516,"ask":25.4708}
{"timestamp":"2018-11-27 06:24:09","price":25.4531,"volume":6,"bid":25.4438,"ask":25.4638}
{"timestamp":"2018-11-27 06:24:30","price":25.4972,"volume":33,"bid":25.4861,"ask":25.5072}
{"timestamp":"2018-11-27 06:24:36","price":25.4955,"volume":68,"bid":25.4852,"ask":25.5056}
{"timestamp":"2018-11-27 06:24:36","price":25.4008,"volume":283,"bid":25.3903,"ask":25.411}
{"timestamp":"2018-11-27 06:24:39","price":25.5432,"volume":1,"bid":25.5333,"ask":25.5432}
{"timestamp":"2018-11-27 06:25:55","price":25.4089,"volume":328,"bid":25.3986,"ask":25.4189}
{"timestamp":"2018-11-27 06:27:39","price":25.4638,"volume":33,"bid":25.4536,"ask":25.4737}
{"timestamp":"2018-11-27 06:28:00","price":25.4521,"volume":47,"bid":25.4521,"ask":25.4621}
{"timestamp":"2018-11-27 06:28:35","price":25.4765,"volume":40,"bid":25.4664,"ask":25.4765}
{"timestamp":"2018-11-27 06:29:15","price":25.5529,"volume":7,"bid":25.5428,"ask":25.5631}
{"timestamp":"2018-11-27 06:29:43","price":25.5272,"volume":17,"bid":25.5169,"ask":25.5376}
{"timestamp":"2018-11-27 06:29:45","price":25.6188,"volume":24,"bid":25.6082,"ask":25.6287}
{"timestamp":"2018-11-27 06:30:09","price":25.608,"volume":17,"bid":25.5981,"ask":25.6175}
{"timestamp":"2018-11-27 06:30:36","price":25.6344,"volume":37,"bid":25.6344,"ask":25.645}
{"timestamp":"2018-11-27 06:30:39","price":25.5962,"volume":1,"bid":25.5962,"ask":25.6058}
{"timestamp":"2018-11-27 06:30:46","price":25.6806,"volume":14,"bid":25.6806,"ask":25.69}
{"timestamp":"2018-11-27 06:31:05","price":25.5676,"volume":58,"bid":25.5676,"ask":25.5769}
{"timestamp":"2018-11-27 06:31:47","price":25.4672,"volume":616,"bid":25.4569,"ask":25.4772}
{"timestamp":"2018-11-27 06:32:07","price":25.4891,"volume":14,"bid":25.4796,"ask":25.4891}
{"timestamp":"2018-11-27 06:34:13","price":25.3755,"volume":394,"bid":25.3654,"ask":25.3861}
{"timestamp":"2018-11-27 06:34:33","price":25.1274,"volume":1786,"bid":25.1168,"ask":25.1367}
{"timestamp":"2018-11-27 06:34:39","price":25.172,"volume":1032,"bid":25.1623,"ask":25.172}
{"timestamp":"2018-11-27 06:34:46","price":25.2545,"volume":11,"bid":25.2441,"ask":25.2652}
{"timestamp":"2018-11-27 06:35:36","price":25.1904,"volume":33,"bid":25.1806,"ask":25.1904}
{"timestamp":"2018-11-27 06:36:32","price":25.2424,"volume":656,"bid":25.2322,"ask":25.2527}
{"timestamp":"2018-11-27 06:36:44","price":25.2993,"volume":5,"bid":25.2893,"ask":25.2993}
{"timestamp":"2018-11-27 06:37:24","price":25.324,"volume":502,"bid":25.3137,"ask":25.324}
{"timestamp":"2018-11-27 06:38:38","price":25.2614,"volume":66,"bid":25.251,"ask":25.2713}
{"timestamp":"2018-11-27 06:38:52","price":25.2774,"volume":13,"bid":25.2774,"ask":25.2871}
{"timestamp":"2018-11-27 06:39:33","price":25.2561,"volume":132,"bid":25.246,"ask":25.2561}
{"timestamp":"2018-11-27 06:39:36","price":25.326,"volume":16,"bid":25.3166,"ask":25.326}
{"timestamp":"2018-11-27 06:40:32","price":25.1738,"volume":66,"bid":25.1631,"ask":25.1833}
{"timestamp":"2018-11-27 06:41:17","price":25.2337,"volume":10,"bid":25.2238,"ask":25.2337}
{"timestamp":"2018-11-27 06:42:22","price":25.0265,"volume":10,"bid":25.0167,"ask":25.0365}
{"timestamp":"2018-11-27 06:42:25","price":24.9535,"volume":164,"bid":24.9439,"ask":24.9637}
{"timestamp":"2018-11-27 06:42:36","price":24.96,"volume":10,"bid":24.95,"ask":24.96}
{"timestamp":"2018-11-27 06:42:43","price":25.0104,"volume":4,"bid":25.0004,"ask":25.0104}
{"timestamp":"2018-11-27 06:42:46","price":25.0754,"volume":4,"bid":25.0658,"ask":25.0853}
{"timestamp":"2018-11-27 06:43:37","price":25.1802,"volume":328,"bid":25.1697,"ask":25.1898}
{"timestamp":"2018-11-27 06:43:59","price":25.0879,"volume":4,"bid":25.0779,"ask":25.0879}
{"timestamp":"2018-11-27 06:44:15","price":25.0415,"volume":328,"bid":25.0314,"ask":25.051}
{"timestamp":"2018-11-27 06:44:17","price":25.1042,"volume":279,"bid":25.0942,"ask":25.1133}
{"timestamp":"2018-11-27 06:44:42","price":25.0268,"volume":1,"bid":25.0176,"ask":25.0268}
{"timestamp":"2018-11-27 06:44:51","price":24.9694,"volume":141,"bid":24.9694,"ask":24.98}
{"timestamp":"2018-11-27 06:45:28","price":24.9233,"volume":99,"bid":24.914,"ask":24.9233}
{"timestamp":"2018-11-27 06:45:37","price":24.9155,"volume":4,"bid":24.9048,"ask":24.9259}
{"timestamp":"2018-11-27 06:46:22","price":24.7638,"volume":3277,"bid":24.754,"ask":24.7638}
{"timestamp":"2018-11-27 06:46:31","price":24.6025,"volume":394,"bid":24.6025,"ask":24.6126}
{"timestamp":"2018-11-27 06:46:33","price":24.7951,"volume":7,"bid":24.7847,"ask":24.8046}
{"timestamp":"2018-11-27 06:46:37","price":24.8172,"volume":17,"bid":24.8075,"ask":24.8271}
{"timestamp":"2018-11-27 06:46:37","price":24.7639,"volume":53,"bid":24.753,"ask":24.7738}
{"timestamp":"2018-11-27 06:46:41","price":24.7533,"volume":7,"bid":24.7443,"ask":24.7533}
{"timestamp":"2018-11-27 06:46:47","price":24.7813,"volume":1635,"bid":24.7711,"ask":24.7904}
{"timestamp":"2018-11-27 06:46:55","price":24.7886,"volume":37,"bid":24.7791,"ask":24.7886}
{"timestamp":"2018-11-27 06:47:02","price":24.7667,"volume":4,"bid":24.7565,"ask":24.7763}
{"timestamp":"2018-11-27 06:47:08","price":24.8469,"volume":335,"bid":24.8373,"ask":24.8469}
{"timestamp":"2018-11-27 06:47:18","price":24.784,"volume":7,"bid":24.7735,"ask":24.784}
{"timestamp":"2018-11-27 06:47:52","price":24.9125,"volume":33,"bid":24.9024,"ask":24.9225}
{"timestamp":"2018-11-27 06:47:55","price":24.828,"volume":37,"bid":24.8178,"ask":24.8371}
{"timestamp":"2018-11-27 06:48:27","price":24.8985,"volume":318,"bid":24.889,"ask":24.9085}
{"timestamp":"2018-11-27 06:50:49","price":24.8972,"volume":7,"bid":24.8871,"ask":24.9072}
{"timestamp":"2018-11-27 06:51:03","price":24.7856,"volume":83,"bid":24.7761,"ask":24.7957}
{"timestamp":"2018-11-27 06:52:14","price":24.8543,"volume":4,"bid":24.8442,"ask":24.8543}
{"timestamp":"2018-11-27 06:52:26","price":24.9268,"volume":3,"bid":24.9168,"ask":24.9364}
{"timestamp":"2018-11-27 06:52:56","price":24.9193,"volume":4,"bid":24.9099,"ask":24.9193}
{"timestamp":"2018-11-27 06:54:14","price":25.0439,"volume":24,"bid":25.0439,"ask":25.0544}
{"timestamp":"2018-11-27 06:57:15","price":25.0788,"volume":33,"bid":25.0788,"ask":25.0899}
{"timestamp":"2018-11-27 06:58:52","price":25.1008,"volume":3,"bid":25.0911,"ask":25.1008}
{"timestamp":"2018-11-27 06:59:14","price":25.0647,"volume":4,"bid":25.0543,"ask":25.075}
{"timestamp":"2018-11-27 07:00:09","price":25.0914,"volume":2,"bid":25.0809,"ask":25.1013}
{"timestamp":"2018-11-27 07:00:15","price":25.0826,"volume":328,"bid":25.0721,"ask":25.0928}
{"timestamp":"2018-11-27 07:01:28","price":25.0501,"volume":328,"bid":25.0501,"ask":25.0612}
{"timestamp":"2018-11-27 07:01:34","price":25.1079,"volume":7,"bid":25.0982,"ask":25.1175}
{"timestamp":"2018-11-27 07:02:58","price":25.0422,"volume":126,"bid":25.0317,"ask":25.0519}
{"timestamp":"2018-11-27 07:03:54","price":24.9852,"volume":28,"bid":24.9754,"ask":24.9946}
{"timestamp":"2018-11-27 07:04:53","price":24.9744,"volume":4,"bid":24.965,"ask":24.9852}
{"timestamp":"2018-11-27 07:04:55","price":24.9208,"volume":25,"bid":24.9116,"ask":24.9208}
{"timestamp":"2018-11-27 07:05:30","price":24.9581,"volume":9,"bid":24.9476,"ask":24.9581}
{"timestamp":"2018-11-27 07:05:39","price":24.9343,"volume":304,"bid":24.9239,"ask":24.9446}
{"timestamp":"2018-11-27 07:08:55","price":25.0348,"volume":55,"bid":25.0244,"ask":25.0348}
{"timestamp":"2018-11-27 07:12:16","price":24.9681,"volume":7,"bid":24.958,"ask":24.9772}
{"timestamp":"2018-11-27 07:12:43","price":24.8934,"volume":10,"bid":24.8836,"ask":24.9025}
{"timestamp":"2018-11-27 07:12:55","price":24.9786,"volume":7,"bid":24.9683,"ask":24.9786}
{"timestamp":"2018-11-27 07:15:24","price":25.0496,"volume":8,"bid":25.0496,"ask":25.0596}
{"timestamp":"2018-11-27 07:16:40","price":25.076,"volume":1,"bid":25.0652,"ask":25.076}
{"timestamp":"2018-11-27 07:16:55","price":24.9604,"volume":70,"bid":24.9502,"ask":24.9695}
{"timestamp":"2018-11-27 07:21:05","price":25.1359,"volume":329,"bid":25.1256,"ask":25.1359}
{"timestamp":"2018-11-27 07:21:30","price":25.1879,"volume":245,"bid":25.1785,"ask":25.1978}
{"timestamp":"2018-11-27 07:23:52","price":25.2777,"volume":656,"bid":25.2668,"ask":25.2878}
{"timestamp":"2018-11-27 07:25:37","price":25.1432,"volume":100,"bid":25.1328,"ask":25.1529}
{"timestamp":"2018-11-27 07:26:30","price":25.1019,"volume":831,"bid":25.1019,"ask":25.1121}
{"timestamp":"2018-11-27 07:26:32","price":25.1919,"volume":356,"bid":25.182,"ask":25.2016}
{"timestamp":"2018-11-27 07:30:16","price":25.3273,"volume":622,"bid":25.3168,"ask":25.3368}
{"timestamp":"2018-11-27 07:32:36","price":25.2191,"volume":5,"bid":25.2191,"ask":25.229}
{"timestamp":"2018-11-27 07:33:23","price":25.1806,"volume":17,"bid":25.171,"ask":25.1806}
{"timestamp":"2018-11-27 07:34:10","price":25.2704,"volume":92,"bid":25.2607,"ask":25.2807}
{"timestamp":"2018-11-27 07:34:48","price":25.2098,"volume":2,"bid":25.2098,"ask":25.2204}
{"timestamp":"2018-11-27 07:36:35","price":25.1978,"volume":111,"bid":25.1872,"ask":25.2079}
{"timestamp":"2018-11-27 07:36:42","price":25.1405,"volume":5,"bid":25.1405,"ask":25.1513}
{"timestamp":"2018-11-27 07:36:42","price":25.1506,"volume":37,"bid":25.1399,"ask":25.1506}
{"timestamp":"2018-11-27 07:36:43","price":25.1943,"volume":38,"bid":25.1943,"ask":25.2039}
{"timestamp":"2018-11-27 07:37:35","price":25.025,"volume":221,"bid":25.0153,"ask":25.0345}
{"timestamp":"2018-11-27 07:38:53","price":25.1707,"volume":5,"bid":25.1617,"ask":25.1707}
{"timestamp":"2018-11-27 07:39:55","price":25.1532,"volume":272,"bid":25.1434,"ask":25.1621}
{"timestamp":"2018-11-27 07:40:25","price":25.1817,"volume":5,"bid":25.1704,"ask":25.1817}
{"timestamp":"2018-11-27 07:40:33","price":25.1193,"volume":8,"bid":25.1193,"ask":25.1292}
{"timestamp":"2018-11-27 07:41:24","price":25.0347,"volume":5,"bid":25.0247,"ask":25.0444}
{"timestamp":"2018-11-27 07:41:57","price":25.0731,"volume":7898,"bid":25.0731,"ask":25.0821}
{"timestamp":"2018-11-27 07:41:58","price":25.0425,"volume":25,"bid":25.0324,"ask":25.0528}
{"timestamp":"2018-11-27 07:42:28","price":25.0904,"volume":138,"bid":25.0798,"ask":25.1009}
{"timestamp":"2018-11-27 07:42:38","price":25.0509,"volume":11,"bid":25.0404,"ask":25.0612}
{"timestamp":"2018-11-27 07:42:38","price":25.1352,"volume":518,"bid":25.1247,"ask":25.1451}
{"timestamp":"2018-11-27 07:42:50","price":25.1854,"volume":5,"bid":25.1757,"ask":25.195}
{"timestamp":"2018-11-27 07:44:11","price":25.1491,"volume":656,"bid":25.1491,"ask":25.1587}
{"timestamp":"2018-11-27 07:44:33","price":25.0749,"volume":47,"bid":25.0647,"ask":25.085}
{"timestamp":"2018-11-27 07:46:16","price":25.0544,"volume":31,"bid":25.0443,"ask":25.0544}
{"timestamp":"2018-11-27 07:47:53","price":25.0391,"volume":6,"bid":25.0292,"ask":25.0497}
{"timestamp":"2018-11-27 07:47:56","price":25.046,"volume":33,"bid":25.046,"ask":25.056}
{"timestamp":"2018-11-27 07:48:02","price":25.0274,"volume":3,"bid":25.0274,"ask":25.0369}
{"timestamp":"2018-11-27 07:50:26","price":24.9444,"volume":1,"bid":24.9345,"ask":24.9444}
{"timestamp":"2018-11-27 07:51:02","price":24.9478,"volume":328,"bid":24.938,"ask":24.9578}
{"timestamp":"2018-11-27 07:52:06","price":24.9415,"volume":54,"bid":24.9324,"ask":24.9415}
{"timestamp":"2018-11-27 07:52:10","price":24.9723,"volume":975,"bid":24.962,"ask":24.9827}
{"timestamp":"2018-11-27 07:52:10","price":24.9044,"volume":1487,"bid":24.8946,"ask":24.9147}
{"timestamp":"2018-11-27 07:52:10","price":24.934,"volume":22,"bid":24.9246,"ask":24.9442}
{"timestamp":"2018-11-27 07:52:15","price":24.8716,"volume":132,"bid":24.8609,"ask":24.8716}
{"timestamp":"2018-11-27 07:52:38","price":24.8567,"volume":113,"bid":24.8466,"ask":24.8567}
{"timestamp":"2018-11-27 07:52:39","price":24.7988,"volume":2,"bid":24.7988,"ask":24.8092}
{"timestamp":"2018-11-27 07:52:41","price":24.8295,"volume":1,"bid":24.8295,"ask":24.8387}
{"timestamp":"2018-11-27 07:52:53","price":24.9222,"volume":7,"bid":24.9123,"ask":24.9325}
{"timestamp":"2018-11-27 07:53:20","price":24.9468,"volume":276,"bid":24.9364,"ask":24.9568}
{"timestamp":"2018-11-27 07:54:51","price":24.9014,"volume":328,"bid":24.9014,"ask":24.9123}
{"timestamp":"2018-11-27 07:57:31","price":25.0218,"volume":33,"bid":25.0218,"ask":25.0318}
{"timestamp":"2018-11-27 07:58:56","price":25.0745,"volume":347,"bid":25.0745,"ask":25.0845}
{"timestamp":"2018-11-27 08:03:09","price":25.0614,"volume":16,"bid":25.051,"ask":25.0709}
{"timestamp":"2018-11-27 08:03:56","price":24.9742,"volume":25,"bid":24.964,"ask":24.9742}
{"timestamp":"2018-11-27 08:06:28","price":25.0501,"volume":2713,"bid":25.0404,"ask":25.0601}
{"timestamp":"2018-11-27 08:07:10","price":25.0653,"volume":172,"bid":25.0543,"ask":25.0653}
{"timestamp":"2018-11-27 08:07:18","price":24.9954,"volume":67,"bid":24.9851,"ask":25.0053}
{"timestamp":"2018-11-27 08:07:46","price":24.9946,"volume":83,"bid":24.9841,"ask":24.9946}
{"timestamp":"2018-11-27 08:13:44","price":24.8519,"volume":164,"bid":24.8407,"ask":24.8622}
{"timestamp":"2018-11-27 08:13:53","price":24.9249,"volume":63,"bid":24.9146,"ask":24.9349}
{"timestamp":"2018-11-27 08:15:17","price":24.8747,"volume":1306,"bid":24.8747,"ask":24.8844}
{"timestamp":"2018-11-27 08:16:57","price":24.9368,"volume":164,"bid":24.9268,"ask":24.9368}
{"timestamp":"2018-11-27 08:19:39","price":25.0074,"volume":5,"bid":24.9971,"ask":25.0172}
{"timestamp":"2018-11-27 08:19:55","price":24.9721,"volume":330,"bid":24.9616,"ask":24.9816}
{"timestamp":"2018-11-27 08:19:59","price":24.9755,"volume":33,"bid":24.9657,"ask":24.9856}
{"timestamp":"2018-11-27 08:20:16","price":25.0171,"volume":6,"bid":25.0072,"ask":25.0273}
{"timestamp":"2018-11-27 08:20:25","price":25.0361,"volume":285,"bid":25.0256,"ask":25.0465}
{"timestamp":"2018-11-27 08:20:52","price":24.9209,"volume":164,"bid":24.911,"ask":24.9306}
{"timestamp":"2018-11-27 08:21:06","price":24.9695,"volume":2,"bid":24.959,"ask":24.9789}
{"timestamp":"2018-11-27 08:21:53","price":25.1101,"volume":7,"bid":25.0998,"ask":25.1202}
{"timestamp":"2018-11-27 08:22:00","price":24.9819,"volume":33,"bid":24.9727,"ask":24.9909}
{"timestamp":"2018-11-27 08:22:42","price":24.9955,"volume":17,"bid":24.9955,"ask":25.0048}
{"timestamp":"2018-11-27 08:26:00","price":24.8573,"volume":125,"bid":24.8474,"ask":24.8673}
{"timestamp":"2018-11-27 08:26:09","price":24.8911,"volume":33,"bid":24.8809,"ask":24.9014}
{"timestamp":"2018-11-27 08:26:15","price":24.9362,"volume":33,"bid":24.9262,"ask":24.9362}
{"timestamp":"2018-11-27 08:26:47","price":24.9313,"volume":24,"bid":24.9215,"ask":24.9402}
{"timestamp":"2018-11-27 08:27:19","price":24.9242,"volume":10,"bid":24.9242,"ask":24.9346}
{"timestamp":"2018-11-27 08:27:34","price":24.948,"volume":3,"bid":24.9373,"ask":24.9576}
{"timestamp":"2018-11-27 08:27:38","price":24.8621,"volume":38,"bid":24.8513,"ask":24.8621}
{"timestamp":"2018-11-27 08:27:42","price":24.8588,"volume":15,"bid":24.8588,"ask":24.8697}
{"timestamp":"2018-11-27 08:28:49","price":24.8391,"volume":26,"bid":24.8293,"ask":24.8489}
{"timestamp":"2018-11-27 08:29:43","price":24.8904,"volume":50,"bid":24.8904,"ask":24.9004}
{"timestamp":"2018-11-27 08:29:51","price":24.9261,"volume":10,"bid":24.9261,"ask":24.9361}
{"timestamp":"2018-11-27 08:29:57","price":24.9459,"volume":26,"bid":24.9352,"ask":24.9542}
{"timestamp":"2018-11-27 08:30:12","price":24.8941,"volume":1,"bid":24.8834,"ask":24.9038}
{"timestamp":"2018-11-27 08:30:23","price":24.9002,"volume":20,"bid":24.9002,"ask":24.9098}
{"timestamp":"2018-11-27 08:31:00","price":24.7446,"volume":14,"bid":24.7347,"ask":24.7551}
{"timestamp":"2018-11-27 08:31:03","price":24.6732,"volume":1219,"bid":24.664,"ask":24.6732}
{"timestamp":"2018-11-27 08:31:05","price":24.774,"volume":10,"bid":24.7633,"ask":24.774}
{"timestamp":"2018-11-27 08:31:17","price":24.7641,"volume":260,"bid":24.7547,"ask":24.7743}
{"timestamp":"2018-11-27 08:31:32","price":24.7749,"volume":164,"bid":24.7648,"ask":24.7846}
{"timestamp":"2018-11-27 08:31:34","price":24.791,"volume":12,"bid":24.791,"ask":24.8008}
{"timestamp":"2018-11-27 08:31:36","price":24.7698,"volume":74,"bid":24.7593,"ask":24.7698}
{"timestamp":"2018-11-27 08:32:07","price":24.8043,"volume":5,"bid":24.8043,"ask":24.8144}
{"timestamp":"2018-11-27 08:32:23","price":24.8166,"volume":33,"bid":24.8064,"ask":24.8265}
{"timestamp":"2018-11-27 08:33:02","price":24.749,"volume":32,"bid":24.749,"ask":24.7591}
{"timestamp":"2018-11-27 08:33:13","price":24.7768,"volume":33,"bid":24.7666,"ask":24.7863}
{"timestamp":"2018-11-27 08:34:03","price":24.7543,"volume":7,"bid":24.7444,"ask":24.7633}
{"timestamp":"2018-11-27 08:34:22","price":24.6955,"volume":6,"bid":24.6955,"ask":24.7056}
{"timestamp":"2018-11-27 08:34:26","price":24.699,"volume":820,"bid":24.6886,"ask":24.7089}
{"timestamp":"2018-11-27 08:34:27","price":24.6153,"volume":311,"bid":24.6048,"ask":24.6251}
{"timestamp":"2018-11-27 08:34:30","price":24.673,"volume":14,"bid":24.6627,"ask":24.6819}
{"timestamp":"2018-11-27 08:34:33","price":24.6328,"volume":201,"bid":24.6234,"ask":24.6439}
{"timestamp":"2018-11-27 08:34:44","price":24.6479,"volume":299,"bid":24.6379,"ask":24.658}
{"timestamp":"2018-11-27 08:34:46","price":24.597,"volume":6,"bid":24.5875,"ask":24.607}
{"timestamp":"2018-11-27 08:34:47","price":24.6286,"volume":131,"bid":24.618,"ask":24.6382}
{"timestamp":"2018-11-27 08:34:49","price":24.7284,"volume":70,"bid":24.7187,"ask":24.7383}
{"timestamp":"2018-11-27 08:34:52","price":24.664,"volume":11,"bid":24.6544,"ask":24.6731}
{"timestamp":"2018-11-27 08:35:02","price":24.6917,"volume":529,"bid":24.6816,"ask":24.701}
{"timestamp":"2018-11-27 08:35:24","price":24.672,"volume":1312,"bid":24.6615,"ask":24.672}
{"timestamp":"2018-11-27 08:35:25","price":24.6729,"volume":328,"bid":24.6633,"ask":24.6828}
{"timestamp":"2018-11-27 08:35:32","price":24.6354,"volume":30,"bid":24.626,"ask":24.6449}
{"timestamp":"2018-11-27 08:36:22","price":24.8279,"volume":328,"bid":24.8179,"ask":24.8279}
{"timestamp":"2018-11-27 08:36:22","price":24.7339,"volume":33,"bid":24.7339,"ask":24.7436}
{"timestamp":"2018-11-27 08:36:46","price":24.79,"volume":12,"bid":24.7805,"ask":24.7996}
{"timestamp":"2018-11-27 08:37:10","price":24.8355,"volume":657,"bid":24.8355,"ask":24.8454}
{"timestamp":"2018-11-27 08:38:16","price":24.7646,"volume":6,"bid":24.7548,"ask":24.7646}
{"timestamp":"2018-11-27 08:38:23","price":24.7995,"volume":33,"bid":24.7893,"ask":24.7995}
{"timestamp":"2018-11-27 08:38:56","price":24.7538,"volume":17,"bid":24.7442,"ask":24.7644}
{"timestamp":"2018-11-27 08:40:26","price":24.7421,"volume":1,"bid":24.7421,"ask":24.7519}
{"timestamp":"2018-11-27 08:41:13","price":24.7922,"volume":365,"bid":24.7817,"ask":24.7922}
{"timestamp":"2018-11-27 08:42:39","price":24.755,"volume":4,"bid":24.7441,"ask":24.7642}
{"timestamp":"2018-11-27 08:45:46","price":24.6518,"volume":1222,"bid":24.6419,"ask":24.6518}
{"timestamp":"2018-11-27 08:46:58","price":24.7631,"volume":89,"bid":24.7524,"ask":24.7731}
{"timestamp":"2018-11-27 08:46:59","price":24.8036,"volume":164,"bid":24.7936,"ask":24.8036}
{"timestamp":"2018-11-27 08:51:00","price":24.762,"volume":134,"bid":24.7518,"ask":24.7726}
{"timestamp":"2018-11-27 08:53:11","price":24.7127,"volume":4,"bid":24.7028,"ask":24.7226}
{"timestamp":"2018-11-27 08:54:19","price":24.7207,"volume":774,"bid":24.7107,"ask":24.731}
{"timestamp":"2018-11-27 08:56:06","price":24.6198,"volume":30,"bid":24.6102,"ask":24.6297}
{"timestamp":"2018-11-27 08:56:43","price":24.5265,"volume":179,"bid":24.5169,"ask":24.5265}
{"timestamp":"2018-11-27 08:56:54","price":24.6072,"volume":289,"bid":24.6072,"ask":24.6181}
{"timestamp":"2018-11-27 08:56:57","price":24.462,"volume":1075,"bid":24.4517,"ask":24.4716}
{"timestamp":"2018-11-27 08:57:14","price":24.6157,"volume":164,"bid":24.6059,"ask":24.6255}
{"timestamp":"2018-11-27 08:57:16","price":24.5919,"volume":6,"bid":24.5826,"ask":24.5919}
{"timestamp":"2018-11-27 08:57:23","price":24.644,"volume":327,"bid":24.6342,"ask":24.644}
{"timestamp":"2018-11-27 08:57:46","price":24.6272,"volume":62,"bid":24.6172,"ask":24.6375}
{"timestamp":"2018-11-27 08:59:12","price":24.5813,"volume":10,"bid":24.5708,"ask":24.5813}
{"timestamp":"2018-11-27 08:59:23","price":24.6294,"volume":164,"bid":24.6294,"ask":24.6405}
{"timestamp":"2018-11-27 09:00:07","price":24.6348,"volume":2,"bid":24.6244,"ask":24.6451}
{"timestamp":"2018-11-27 09:00:42","price":24.6662,"volume":164,"bid":24.6558,"ask":24.6763}
{"timestamp":"2018-11-27 09:01:55","price":24.7631,"volume":31,"bid":24.7631,"ask":24.7725}
{"timestamp":"2018-11-27 09:02:41","price":24.7769,"volume":218,"bid":24.7666,"ask":24.7868}
{"timestamp":"2018-11-27 09:06:20","price":24.8209,"volume":622,"bid":24.8106,"ask":24.8308}
{"timestamp":"2018-11-27 09:09:56","price":24.7086,"volume":7,"bid":24.6983,"ask":24.7183}
{"timestamp":"2018-11-27 09:10:36","price":24.7572,"volume":4,"bid":24.7478,"ask":24.7668}
{"timestamp":"2018-11-27 09:10:55","price":24.6988,"volume":69,"bid":24.6891,"ask":24.7086}
{"timestamp":"2018-11-27 09:12:56","price":24.8106,"volume":1,"bid":24.8,"ask":24.8106}
{"timestamp":"2018-11-27 09:16:00","price":24.9286,"volume":3,"bid":24.9186,"ask":24.9286}
{"timestamp":"2018-11-27 09:17:21","price":24.8752,"volume":10,"bid":24.8652,"ask":24.8752}
{"timestamp":"2018-11-27 09:17:53","price":24.8889,"volume":3,"bid":24.8784,"ask":24.8992}
{"timestamp":"2018-11-27 09:20:21","price":24.7814,"volume":15,"bid":24.7717,"ask":24.7814}
{"timestamp":"2018-11-27 09:20:45","price":24.8125,"volume":9,"bid":24.8022,"ask":24.8221}
{"timestamp":"2018-11-27 09:20:50","price":24.7961,"volume":8,"bid":24.7852,"ask":24.7961}
{"timestamp":"2018-11-27 09:20:56","price":24.8613,"volume":49,"bid":24.8613,"ask":24.8704}
{"timestamp":"2018-11-27 09:20:56","price":24.7213,"volume":56,"bid":24.7118,"ask":24.7315}
{"timestamp":"2018-11-27 09:21:44","price":24.8239,"volume":13,"bid":24.8239,"ask":24.8334}
{"timestamp":"2018-11-27 09:21:56","price":24.8654,"volume":5,"bid":24.8551,"ask":24.8654}
{"timestamp":"2018-11-27 09:22:14","price":24.8509,"volume":5,"bid":24.8406,"ask":24.8604}
{"timestamp":"2018-11-27 09:22:58","price":24.8419,"volume":5,"bid":24.8322,"ask":24.8419}
{"timestamp":"2018-11-27 09:23:16","price":24.7969,"volume":652,"bid":24.7877,"ask":24.7969}
{"timestamp":"2018-11-27 09:23:52","price":24.7547,"volume":4,"bid":24.7444,"ask":24.7547}
{"timestamp":"2018-11-27 09:23:55","price":24.7951,"volume":17,"bid":24.7849,"ask":24.8051}
{"timestamp":"2018-11-27 09:25:35","price":24.6989,"volume":13,"bid":24.6887,"ask":24.7086}
{"timestamp":"2018-11-27 09:27:58","price":24.8343,"volume":5,"bid":24.825,"ask":24.8343}
{"timestamp":"2018-11-27 09:29:11","price":24.826,"volume":33,"bid":24.8158,"ask":24.826}
{"timestamp":"2018-11-27 09:29:33","price":24.7508,"volume":70,"bid":24.7407,"ask":24.7508}
{"timestamp":"2018-11-27 09:29:52","price":24.9427,"volume":13,"bid":24.9324,"ask":24.9427}
{"timestamp":"2018-11-27 09:29:53","price":24.8962,"volume":16,"bid":24.8852,"ask":24.9054}
{"timestamp":"2018-11-27 09:32:55","price":24.8297,"volume":138,"bid":24.8199,"ask":24.8395}
{"timestamp":"2018-11-27 09:33:21","price":24.8849,"volume":387,"bid":24.8756,"ask":24.8849}
{"timestamp":"2018-11-27 09:34:55","price":24.969,"volume":1,"bid":24.969,"ask":24.9797}
{"timestamp":"2018-11-27 09:34:57","price":24.9295,"volume":118,"bid":24.9194,"ask":24.9398}
{"timestamp":"2018-11-27 09:36:00","price":24.9923,"volume":76,"bid":24.9923,"ask":25.003}
{"timestamp":"2018-11-27 09:36:29","price":24.9631,"volume":211,"bid":24.9525,"ask":24.9729}
{"timestamp":"2018-11-27 09:36:41","price":24.9396,"volume":18,"bid":24.9286,"ask":24.9495}
{"timestamp":"2018-11-27 09:37:03","price":24.9568,"volume":3,"bid":24.9471,"ask":24.9661}
{"timestamp":"2018-11-27 09:37:10","price":24.961,"volume":7,"bid":24.9513,"ask":24.961}
{"timestamp":"2018-11-27 09:39:03","price":24.9618,"volume":17,"bid":24.9618,"ask":24.9721}
{"timestamp":"2018-11-27 09:39:56","price":25.0214,"volume":1,"bid":25.0122,"ask":25.0214}
{"timestamp":"2018-11-27 09:40:41","price":25.0039,"volume":328,"bid":25.0039,"ask":25.0139}
{"timestamp":"2018-11-27 09:40:46","price":24.9884,"volume":10,"bid":24.9783,"ask":24.9983}
{"timestamp":"2018-11-27 09:41:27","price":24.9927,"volume":5,"bid":24.9822,"ask":24.9927}
{"timestamp":"2018-11-27 09:41:33","price":24.9344,"volume":7,"bid":24.9251,"ask":24.9344}
{"timestamp":"2018-11-27 09:44:20","price":25.0629,"volume":182,"bid":25.0528,"ask":25.0729}
{"timestamp":"2018-11-27 09:45:31","price":25.0689,"volume":17,"bid":25.0591,"ask":25.0794}
{"timestamp":"2018-11-27 09:50:25","price":25.0257,"volume":3,"bid":25.0257,"ask":25.0358}
{"timestamp":"2018-11-27 09:50:26","price":24.9839,"volume":9,"bid":24.974,"ask":24.994}
{"timestamp":"2018-11-27 09:54:13","price":24.9783,"volume":305,"bid":24.9686,"ask":24.9874}
{"timestamp":"2018-11-27 10:04:01","price":25.0594,"volume":132,"bid":25.05,"ask":25.0594}
{"timestamp":"2018-11-27 10:04:05","price":25.0416,"volume":66,"bid":25.0317,"ask":25.0416}
{"timestamp":"2018-11-27 10:04:39","price":25.0676,"volume":73,"bid":25.0582,"ask":25.0774}
{"timestamp":"2018-11-27 10:05:21","price":25.1148,"volume":340,"bid":25.1042,"ask":25.1148}
{"timestamp":"2018-11-27 10:05:55","price":25.0978,"volume":103,"bid":25.0866,"ask":25.0978}
{"timestamp":"2018-11-27 10:08:30","price":25.1664,"volume":3,"bid":25.1561,"ask":25.1763}
{"timestamp":"2018-11-27 10:08:32","price":25.1309,"volume":179,"bid":25.1206,"ask":25.1401}
{"timestamp":"2018-11-27 10:08:41","price":25.1263,"volume":5,"bid":25.1158,"ask":25.1263}
{"timestamp":"2018-11-27 10:08:42","price":25.1524,"volume":15,"bid":25.1429,"ask":25.1524}
{"timestamp":"2018-11-27 10:08:44","price":25.1255,"volume":2,"bid":25.1165,"ask":25.1357}
{"timestamp":"2018-11-27 10:11:25","price":25.0577,"volume":6,"bid":25.048,"ask":25.0577}
{"timestamp":"2018-11-27 10:12:02","price":25.1465,"volume":10,"bid":25.1465,"ask":25.1565}
{"timestamp":"2018-11-27 10:13:35","price":25.1608,"volume":30,"bid":25.1514,"ask":25.1608}
{"timestamp":"2018-11-27 10:15:49","price":25.1641,"volume":39,"bid":25.1541,"ask":25.1737}
{"timestamp":"2018-11-27 10:15:59","price":25.2121,"volume":42,"bid":25.2025,"ask":25.2221}
{"timestamp":"2018-11-27 10:16:21","price":25.1962,"volume":11,"bid":25.1859,"ask":25.2052}
{"timestamp":"2018-11-27 10:16:26","price":25.1149,"volume":93,"bid":25.1043,"ask":25.1249}
{"timestamp":"2018-11-27 10:17:27","price":25.1122,"volume":31,"bid":25.1021,"ask":25.1122}
{"timestamp":"2018-11-27 10:18:25","price":25.1062,"volume":66,"bid":25.0957,"ask":25.116}
{"timestamp":"2018-11-27 10:18:37","price":25.1053,"volume":28,"bid":25.0961,"ask":25.1151}
{"timestamp":"2018-11-27 10:19:55","price":25.0682,"volume":50,"bid":25.0592,"ask":25.0774}
{"timestamp":"2018-11-27 10:20:13","price":25.0319,"volume":8,"bid":25.0215,"ask":25.0412}
{"timestamp":"2018-11-27 10:21:06","price":25.0915,"volume":5,"bid":25.0822,"ask":25.1007}
{"timestamp":"2018-11-27 10:22:16","price":25.1283,"volume":3,"bid":25.1178,"ask":25.1378}
{"timestamp":"2018-11-27 10:23:14","price":25.12,"volume":2,"bid":25.1091,"ask":25.1291}
{"timestamp":"2018-11-27 10:28:02","price":25.0921,"volume":2,"bid":25.0822,"ask":25.1015}
{"timestamp":"2018-11-27 10:30:16","price":25.1725,"volume":2,"bid":25.162,"ask":25.1822}
{"timestamp":"2018-11-27 10:30:37","price":25.1759,"volume":33,"bid":25.1663,"ask":25.1863}
{"timestamp":"2018-11-27 10:31:11","price":25.2091,"volume":11,"bid":25.1999,"ask":25.2091}
{"timestamp":"2018-11-27 10:31:38","price":25.1628,"volume":7,"bid":25.1538,"ask":25.1628}
{"timestamp":"2018-11-27 10:33:53","price":25.2352,"volume":25,"bid":25.2255,"ask":25.2352}
{"timestamp":"2018-11-27 10:34:19","price":25.2266,"volume":3,"bid":25.2163,"ask":25.2367}
{"timestamp":"2018-11-27 10:35:39","price":25.2764,"volume":1,"bid":25.2661,"ask":25.2764}
{"timestamp":"2018-11-27 10:36:41","price":25.0677,"volume":5,"bid":25.0578,"ask":25.0781}
{"timestamp":"2018-11-27 10:44:25","price":25.0004,"volume":785,"bid":24.9907,"ask":25.0004}
{"timestamp":"2018-11-27 10:45:04","price":24.9867,"volume":62,"bid":24.9867,"ask":24.9956}
{"timestamp":"2018-11-27 10:49:52","price":25.1376,"volume":75,"bid":25.1278,"ask":25.1376}
{"timestamp":"2018-11-27 10:52:28","price":25.1778,"volume":3,"bid":25.167,"ask":25.1874}
{"timestamp":"2018-11-27 10:52:51","price":25.1609,"volume":33,"bid":25.1506,"ask":25.1704}
{"timestamp":"2018-11-27 10:55:25","price":25.0908,"volume":1,"bid":25.0804,"ask":25.0908}
{"timestamp":"2018-11-27 10:55:27","price":25.1125,"volume":5,"bid":25.1026,"ask":25.1224}
{"timestamp":"2018-11-27 10:59:30","price":25.1745,"volume":820,"bid":25.1638,"ask":25.1745}
{"timestamp":"2018-11-27 11:01:09","price":25.1507,"volume":8,"bid":25.142,"ask":25.1603}
{"timestamp":"2018-11-27 11:02:18","price":25.1105,"volume":13,"bid":25.1002,"ask":25.1105}
{"timestamp":"2018-11-27 11:02:22","price":25.1162,"volume":244,"bid":25.1061,"ask":25.126}
{"timestamp":"2018-11-27 11:02:43","price":25.1347,"volume":4,"bid":25.1248,"ask":25.1347}
{"timestamp":"2018-11-27 11:03:19","price":25.1117,"volume":29,"bid":25.1014,"ask":25.1117}
{"timestamp":"2018-11-27 11:03:20","price":25.0987,"volume":3,"bid":25.089,"ask":25.0987}
{"timestamp":"2018-11-27 11:03:26","price":25.1826,"volume":35,"bid":25.1716,"ask":25.1929}
{"timestamp":"2018-11-27 11:08:42","price":25.0346,"volume":13,"bid":25.0251,"ask":25.0447}
{"timestamp":"2018-11-27 11:08:50","price":25.0278,"volume":328,"bid":25.0172,"ask":25.0376}
{"timestamp":"2018-11-27 11:12:32","price":25.106,"volume":99,"bid":25.0963,"ask":25.106}
{"timestamp":"2018-11-27 11:13:47","price":25.0414,"volume":8,"bid":25.0311,"ask":25.0515}
{"timestamp":"2018-11-27 11:16:28","price":25.0452,"volume":10,"bid":25.0357,"ask":25.055}
{"timestamp":"2018-11-27 11:19:01","price":24.9744,"volume":21,"bid":24.9638,"ask":24.9744}
{"timestamp":"2018-11-27 11:19:40","price":25.0372,"volume":5,"bid":25.0268,"ask":25.0372}
{"timestamp":"2018-11-27 11:24:23","price":25.0629,"volume":109,"bid":25.0629,"ask":25.0724}
{"timestamp":"2018-11-27 11:28:08","price":25.1015,"volume":328,"bid":25.0909,"ask":25.1123}
{"timestamp":"2018-11-27 11:29:28","price":25.0439,"volume":16,"bid":25.0327,"ask":25.0537}
{"timestamp":"2018-11-27 11:30:26","price":25.0773,"volume":23,"bid":25.0675,"ask":25.0878}
{"timestamp":"2018-11-27 11:30:27","price":25.0473,"volume":95,"bid":25.0374,"ask":25.0473}
{"timestamp":"2018-11-27 11:33:37","price":25.138,"volume":365,"bid":25.1288,"ask":25.138}
{"timestamp":"2018-11-27 11:33:50","price":25.0967,"volume":9,"bid":25.0967,"ask":25.1071}
{"timestamp":"2018-11-27 11:34:14","price":25.1234,"volume":10,"bid":25.1133,"ask":25.1332}
{"timestamp":"2018-11-27 11:38:24","price":25.1087,"volume":328,"bid":25.0987,"ask":25.1087}
{"timestamp":"2018-11-27 11:39:42","price":25.0768,"volume":3,"bid":25.0674,"ask":25.0768}
{"timestamp":"2018-11-27 11:41:56","price":25.1148,"volume":197,"bid":25.1046,"ask":25.1246}
{"timestamp":"2018-11-27 11:43:23","price":25.0746,"volume":577,"bid":25.0653,"ask":25.0746}
{"timestamp":"2018-11-27 11:45:55","price":25.2156,"volume":94,"bid":25.2057,"ask":25.2156}
{"timestamp":"2018-11-27 11:45:58","price":25.0485,"volume":2,"bid":25.0485,"ask":25.0583}
{"timestamp":"2018-11-27 11:48:37","price":25.0416,"volume":2,"bid":25.0311,"ask":25.0514}
{"timestamp":"2018-11-27 11:49:24","price":25.0357,"volume":1495,"bid":25.026,"ask":25.0357}
{"timestamp":"2018-11-27 11:49:37","price":25.083,"volume":516,"bid":25.083,"ask":25.0923}
{"timestamp":"2018-11-27 11:50:36","price":25.0575,"volume":935,"bid":25.047,"ask":25.0575}
{"timestamp":"2018-11-27 11:54:43","price":25.0826,"volume":37,"bid":25.073,"ask":25.0826}
{"timestamp":"2018-11-27 11:58:01","price":24.9581,"volume":15,"bid":24.9476,"ask":24.9681}
{"timestamp":"2018-11-27 12:04:42","price":25.0525,"volume":8,"bid":25.0424,"ask":25.063}
{"timestamp":"2018-11-27 12:05:41","price":24.9321,"volume":1,"bid":24.9226,"ask":24.9321}
{"timestamp":"2018-11-27 12:09:25","price":24.8887,"volume":34,"bid":24.8788,"ask":24.8887}
{"timestamp":"2018-11-27 12:09:33","price":24.8594,"volume":3524,"bid":24.8497,"ask":24.8697}
{"timestamp":"2018-11-27 12:09:39","price":24.899,"volume":1312,"bid":24.8889,"ask":24.9084}
{"timestamp":"2018-11-27 12:11:37","price":24.8187,"volume":4598,"bid":24.8084,"ask":24.8187}
{"timestamp":"2018-11-27 12:12:56","price":24.9416,"volume":33,"bid":24.9416,"ask":24.9516}
{"timestamp":"2018-11-27 12:12:56","price":24.9257,"volume":328,"bid":24.9157,"ask":24.9352}
{"timestamp":"2018-11-27 12:13:07","price":24.8321,"volume":9,"bid":24.8321,"ask":24.8419}
{"timestamp":"2018-11-27 12:13:39","price":24.7428,"volume":820,"bid":24.7324,"ask":24.7528}
{"timestamp":"2018-11-27 12:14:12","price":24.8313,"volume":33,"bid":24.8211,"ask":24.8313}
{"timestamp":"2018-11-27 12:15:02","price":24.8127,"volume":13,"bid":24.8127,"ask":24.8232}
{"timestamp":"2018-11-27 12:15:28","price":24.8777,"volume":6,"bid":24.8674,"ask":24.8882}
{"timestamp":"2018-11-27 12:15:44","price":24.9162,"volume":656,"bid":24.9053,"ask":24.926}
{"timestamp":"2018-11-27 12:16:11","price":24.9723,"volume":656,"bid":24.9627,"ask":24.9822}
{"timestamp":"2018-11-27 12:23:19","price":24.9866,"volume":1640,"bid":24.9772,"ask":24.9967}
{"timestamp":"2018-11-27 12:24:48","price":24.939,"volume":754,"bid":24.9293,"ask":24.939}
{"timestamp":"2018-11-27 12:25:42","price":24.9817,"volume":328,"bid":24.9717,"ask":24.9909}
{"timestamp":"2018-11-27 12:29:22","price":24.9925,"volume":78,"bid":24.983,"ask":25.0026}
{"timestamp":"2018-11-27 12:32:48","price":24.9617,"volume":4,"bid":24.9514,"ask":24.9716}
{"timestamp":"2018-11-27 12:33:58","price":24.912,"volume":8,"bid":24.9014,"ask":24.9215}
{"timestamp":"2018-11-27 12:34:22","price":25.0001,"volume":385,"bid":24.9897,"ask":25.0094}
{"timestamp":"2018-11-27 12:37:45","price":24.91,"volume":11,"bid":24.9001,"ask":24.91}
{"timestamp":"2018-11-27 12:40:33","price":24.8936,"volume":6,"bid":24.8837,"ask":24.8936}
{"timestamp":"2018-11-27 12:41:11","price":24.8731,"volume":820,"bid":24.8634,"ask":24.8731}
{"timestamp":"2018-11-27 12:41:12","price":24.862,"volume":46,"bid":24.862,"ask":24.8723}
{"timestamp":"2018-11-27 12:44:02","price":24.8169,"volume":135,"bid":24.8068,"ask":24.8265}
{"timestamp":"2018-11-27 12:48:08","price":24.8226,"volume":261,"bid":24.8117,"ask":24.8333}
{"timestamp":"2018-11-27 12:50:02","price":24.8779,"volume":17,"bid":24.8677,"ask":24.8779}
{"timestamp":"2018-11-27 12:51:47","price":24.9202,"volume":469,"bid":24.9109,"ask":24.9202}
{"timestamp":"2018-11-27 12:55:40","price":24.9454,"volume":25,"bid":24.9355,"ask":24.9547}
{"timestamp":"2018-11-27 12:56:25","price":25.0038,"volume":20,"bid":24.9939,"ask":25.0134}
{"timestamp":"2018-11-27 12:57:55","price":24.9884,"volume":255,"bid":24.9785,"ask":24.9981}
{"timestamp":"2018-11-27 12:58:25","price":24.9581,"volume":8,"bid":24.9491,"ask":24.9677}
{"timestamp":"2018-11-27 13:00:26","price":25.043,"volume":1,"bid":25.0328,"ask":25.043}
{"timestamp":"2018-11-27 13:00:28","price":24.9902,"volume":1,"bid":24.9803,"ask":24.9902}
{"timestamp":"2018-11-27 13:07:23","price":24.9444,"volume":10,"bid":24.9348,"ask":24.9444}
{"timestamp":"2018-11-27 13:09:47","price":25.0286,"volume":7,"bid":25.0179,"ask":25.0376}
{"timestamp":"2018-11-27 13:21:55","price":25.0093,"volume":33,"bid":24.9997,"ask":25.0184}
{"timestamp":"2018-11-27 13:23:17","price":25.0889,"volume":111,"bid":25.0791,"ask":25.0991}
{"timestamp":"2018-11-27 13:25:51","price":25.0751,"volume":8,"bid":25.065,"ask":25.0846}
{"timestamp":"2018-11-27 13:31:37","price":25.0598,"volume":14,"bid":25.0496,"ask":25.0699}
{"timestamp":"2018-11-27 13:31:54","price":25.075,"volume":5,"bid":25.0647,"ask":25.075}
{"timestamp":"2018-11-27 13:36:39","price":25.0136,"volume":4073,"bid":25.0035,"ask":25.0136}
{"timestamp":"2018-11-27 13:37:54","price":25.081,"volume":10,"bid":25.0709,"ask":25.0909}
{"timestamp":"2018-11-27 13:40:22","price":25.0315,"volume":4,"bid":25.0215,"ask":25.041}
{"timestamp":"2018-11-27 13:41:13","price":24.9983,"volume":261,"bid":24.988,"ask":25.008}
{"timestamp":"2018-11-27 13:42:51","price":25.0404,"volume":37,"bid":25.0299,"ask":25.0507}
{"timestamp":"2018-11-27 13:43:46","price":24.9669,"volume":4,"bid":24.9572,"ask":24.9669}
{"timestamp":"2018-11-27 13:44:51","price":25.0489,"volume":26,"bid":25.0387,"ask":25.0489}
{"timestamp":"2018-11-27 13:45:02","price":25.0368,"volume":9,"bid":25.0269,"ask":25.0468}
{"timestamp":"2018-11-27 13:45:06","price":25.0927,"volume":3,"bid":25.0839,"ask":25.1023}
{"timestamp":"2018-11-27 13:45:53","price":25.0735,"volume":8,"bid":25.0638,"ask":25.0735}
{"timestamp":"2018-11-27 13:46:13","price":25.0775,"volume":21,"bid":25.0676,"ask":25.0775}
{"timestamp":"2018-11-27 13:49:38","price":25.0778,"volume":12,"bid":25.0673,"ask":25.0875}
{"timestamp":"2018-11-27 13:51:28","price":25.0722,"volume":10,"bid":25.0627,"ask":25.0831}
{"timestamp":"2018-11-27 13:59:25","price":25.0791,"volume":12,"bid":25.069,"ask":25.0791}
{"timestamp":"2018-11-27 14:02:04","price":25.0309,"volume":4,"bid":25.0209,"ask":25.0411}
{"timestamp":"2018-11-27 14:04:28","price":25.0734,"volume":14,"bid":25.0633,"ask":25.0832}
{"timestamp":"2018-11-27 14:05:39","price":25.0558,"volume":5,"bid":25.047,"ask":25.0558}
{"timestamp":"2018-11-27 14:09:47","price":25.0528,"volume":18,"bid":25.043,"ask":25.0622}
{"timestamp":"2018-11-27 14:11:57","price":25.1384,"volume":15,"bid":25.1288,"ask":25.1384}
{"timestamp":"2018-11-27 14:13:42","price":25.1363,"volume":43,"bid":25.1274,"ask":25.1363}
{"timestamp":"2018-11-27 14:17:13","price":25.0742,"volume":1,"bid":25.0644,"ask":25.084}
{"timestamp":"2018-11-27 14:17:16","price":25.0196,"volume":9,"bid":25.0196,"ask":25.0301}
{"timestamp":"2018-11-27 14:17:43","price":25.0136,"volume":14,"bid":25.003,"ask":25.0237}
{"timestamp":"2018-11-27 14:17:50","price":25.0002,"volume":241,"bid":24.99,"ask":25.0102}
{"timestamp":"2018-11-27 14:18:39","price":24.9937,"volume":16,"bid":24.9937,"ask":25.0036}
{"timestamp":"2018-11-27 14:19:46","price":25.0484,"volume":56,"bid":25.0484,"ask":25.0589}
{"timestamp":"2018-11-27 14:20:39","price":25.0412,"volume":3,"bid":25.0305,"ask":25.0512}
{"timestamp":"2018-11-27 14:22:52","price":24.9797,"volume":43,"bid":24.9695,"ask":24.9903}
{"timestamp":"2018-11-27 14:23:34","price":25.0217,"volume":5,"bid":25.0117,"ask":25.0217}
{"timestamp":"2018-11-27 14:24:29","price":25.045,"volume":12,"bid":25.034,"ask":25.0548}
{"timestamp":"2018-11-27 14:26:29","price":25.0873,"volume":100,"bid":25.0771,"ask":25.0873}
{"timestamp":"2018-11-27 14:26:45","price":25.0132,"volume":1,"bid":25.0028,"ask":25.0132}
{"timestamp":"2018-11-27 14:27:23","price":25.0261,"volume":15,"bid":25.016,"ask":25.0359}
{"timestamp":"2018-11-27 14:27:26","price":24.9991,"volume":10,"bid":24.9893,"ask":25.0093}
{"timestamp":"2018-11-27 14:27:29","price":25.0346,"volume":151,"bid":25.0245,"ask":25.0455}
{"timestamp":"2018-11-27 14:27:38","price":24.9763,"volume":1127,"bid":24.9659,"ask":24.9865}
{"timestamp":"2018-11-27 14:28:43","price":24.7832,"volume":68,"bid":24.7735,"ask":24.7832}
{"timestamp":"2018-11-27 14:30:18","price":24.9417,"volume":3,"bid":24.931,"ask":24.9511}
{"timestamp":"2018-11-27 14:35:52","price":24.9523,"volume":21,"bid":24.9419,"ask":24.9615}
{"timestamp":"2018-11-27 14:38:00","price":24.9706,"volume":8,"bid":24.9621,"ask":24.9706}
{"timestamp":"2018-11-27 14:39:03","price":25.011,"volume":1,"bid":25.001,"ask":25.011}
{"timestamp":"2018-11-27 14:40:31","price":24.967,"volume":328,"bid":24.9569,"ask":24.967}
{"timestamp":"2018-11-27 14:41:23","price":24.9462,"volume":33,"bid":24.9462,"ask":24.9568}
{"timestamp":"2018-11-27 14:41:25","price":25.0001,"volume":964,"bid":24.9898,"ask":25.0097}
{"timestamp":"2018-11-27 14:41:41","price":24.9476,"volume":401,"bid":24.9378,"ask":24.9575}
{"timestamp":"2018-11-27 14:44:05","price":24.9485,"volume":9,"bid":24.9383,"ask":24.9571}
{"timestamp":"2018-11-27 14:45:00","price":24.9917,"volume":328,"bid":24.9818,"ask":24.9917}
{"timestamp":"2018-11-27 14:46:36","price":25.006,"volume":62,"bid":24.9953,"ask":25.0166}
{"timestamp":"2018-11-27 14:46:54","price":25.0827,"volume":4,"bid":25.0728,"ask":25.0916}
{"timestamp":"2018-11-27 14:48:51","price":25.0093,"volume":48,"bid":24.9997,"ask":25.0188}
{"timestamp":"2018-11-27 14:51:40","price":24.9702,"volume":1265,"bid":24.9608,"ask":24.9702}
{"timestamp":"2018-11-27 14:53:45","price":25.0197,"volume":67,"bid":25.0197,"ask":25.0299}
{"timestamp":"2018-11-27 14:58:55","price":25.0233,"volume":10,"bid":25.0134,"ask":25.0329}
{"timestamp":"2018-11-27 15:02:22","price":25.0305,"volume":55,"bid":25.0202,"ask":25.0305}
{"timestamp":"2018-11-27 15:06:04","price":24.9244,"volume":328,"bid":24.9141,"ask":24.9244}
{"timestamp":"2018-11-27 15:06:14","price":24.8334,"volume":328,"bid":24.8239,"ask":24.8427}
{"timestamp":"2018-11-27 15:09:41","price":24.9248,"volume":49,"bid":24.9248,"ask":24.934}
{"timestamp":"2018-11-27 15:09:46","price":24.9632,"volume":274,"bid":24.9533,"ask":24.9632}
{"timestamp":"2018-11-27 15:10:56","price":24.8703,"volume":1,"bid":24.8603,"ask":24.8806}
{"timestamp":"2018-11-27 15:15:18","price":24.9436,"volume":18,"bid":24.9331,"ask":24.9534}
{"timestamp":"2018-11-27 15:16:09","price":25.066,"volume":569,"bid":25.066,"ask":25.077}
{"timestamp":"2018-11-27 15:17:37","price":25.0616,"volume":9,"bid":25.0616,"ask":25.072}
{"timestamp":"2018-11-27 15:17:40","price":25.0781,"volume":7,"bid":25.0677,"ask":25.0883}
{"timestamp":"2018-11-27 15:18:23","price":25.1224,"volume":1,"bid":25.1123,"ask":25.1326}
{"timestamp":"2018-11-27 15:19:08","price":25.0501,"volume":1,"bid":25.0401,"ask":25.06}
{"timestamp":"2018-11-27 15:20:16","price":25.0464,"volume":8,"bid":25.036,"ask":25.0554}
{"timestamp":"2018-11-27 15:20:45","price":25.1293,"volume":378,"bid":25.1198,"ask":25.1293}
{"timestamp":"2018-11-27 15:21:41","price":25.2123,"volume":314,"bid":25.2018,"ask":25.2221}
{"timestamp":"2018-11-27 15:22:11","price":25.2003,"volume":47,"bid":25.1902,"ask":25.2003}
{"timestamp":"2018-11-27 15:23:18","price":25.249,"volume":2,"bid":25.2392,"ask":25.259}
{"timestamp":"2018-11-27 15:23:22","price":25.1897,"volume":13,"bid":25.1796,"ask":25.1993}
{"timestamp":"2018-11-27 15:23:26","price":25.1492,"volume":33,"bid":25.1388,"ask":25.1592}
{"timestamp":"2018-11-27 15:23:36","price":25.227,"volume":17,"bid":25.2165,"ask":25.2365}
{"timestamp":"2018-11-27 15:24:48","price":25.2854,"volume":652,"bid":25.2854,"ask":25.295}
{"timestamp":"2018-11-27 15:25:32","price":25.2144,"volume":13,"bid":25.2044,"ask":25.2243}
{"timestamp":"2018-11-27 15:25:33","price":25.2429,"volume":118,"bid":25.2331,"ask":25.2526}
{"timestamp":"2018-11-27 15:25:36","price":25.2609,"volume":33,"bid":25.2508,"ask":25.2609}
{"timestamp":"2018-11-27 15:26:23","price":25.1619,"volume":1,"bid":25.1516,"ask":25.1619}
{"timestamp":"2018-11-27 15:27:15","price":25.2543,"volume":1,"bid":25.2441,"ask":25.2543}
{"timestamp":"2018-11-27 15:27:59","price":25.3608,"volume":7,"bid":25.3503,"ask":25.3705}
{"timestamp":"2018-11-27 15:27:59","price":25.3073,"volume":33,"bid":25.3073,"ask":25.3178}
{"timestamp":"2018-11-27 15:28:19","price":25.3643,"volume":108,"bid":25.3541,"ask":25.3643}
{"timestamp":"2018-11-27 15:28:20","price":25.2846,"volume":164,"bid":25.2747,"ask":25.2948}
{"timestamp":"2018-11-27 15:28:39","price":25.3532,"volume":75,"bid":25.3439,"ask":25.3532}
{"timestamp":"2018-11-27 15:28:55","price":25.2871,"volume":60,"bid":25.277,"ask":25.2975}
{"timestamp":"2018-11-27 15:30:00","price":25.4564,"volume":96,"bid":25.4469,"ask":25.4564}
{"timestamp":"2018-11-27 15:30:54","price":25.2384,"volume":90,"bid":25.2279,"ask":25.2484}
{"timestamp":"2018-11-27 15:31:11","price":25.2051,"volume":17,"bid":25.1945,"ask":25.2154}
{"timestamp":"2018-11-27 15:31:49","price":25.205,"volume":123,"bid":25.195,"ask":25.2147}
{"timestamp":"2018-11-27 15:31:56","price":25.2733,"volume":80,"bid":25.2629,"ask":25.2836}
{"timestamp":"2018-11-27 15:32:46","price":25.2538,"volume":77,"bid":25.2434,"ask":25.2632}
{"timestamp":"2018-11-27 15:33:13","price":25.2177,"volume":346,"bid":25.2177,"ask":25.2277}
{"timestamp":"2018-11-27 15:36:30","price":25.2651,"volume":22,"bid":25.2548,"ask":25.2748}
{"timestamp":"2018-11-27 15:37:26","price":25.2054,"volume":23,"bid":25.2054,"ask":25.2153}
{"timestamp":"2018-11-27 15:39:14","price":25.2016,"volume":11,"bid":25.2016,"ask":25.212}
{"timestamp":"2018-11-27 15:42:29","price":25.1867,"volume":6,"bid":25.1766,"ask":25.1961}
{"timestamp":"2018-11-27 15:43:32","price":25.2624,"volume":1,"bid":25.2526,"ask":25.2624}
{"timestamp":"2018-11-27 15:44:24","price":25.2167,"volume":144,"bid":25.2067,"ask":25.2271}
{"timestamp":"2018-11-27 15:45:46","price":25.2638,"volume":1,"bid":25.253,"ask":25.2736}
{"timestamp":"2018-11-27 15:45:51","price":25.295,"volume":1,"bid":25.2847,"ask":25.305}
{"timestamp":"2018-11-27 15:46:55","price":25.3159,"volume":57,"bid":25.3065,"ask":25.3159}
{"timestamp":"2018-11-27 15:48:41","price":25.2764,"volume":1,"bid":25.2665,"ask":25.2764}
{"timestamp":"2018-11-27 15:48:56","price":25.3354,"volume":137,"bid":25.3258,"ask":25.3455}
{"timestamp":"2018-11-27 15:51:55","price":25.3588,"volume":10,"bid":25.3491,"ask":25.3588}
{"timestamp":"2018-11-27 15:53:22","price":25.3981,"volume":33,"bid":25.3981,"ask":25.4087}
{"timestamp":"2018-11-27 15:53:42","price":25.4814,"volume":92,"bid":25.472,"ask":25.4912}
{"timestamp":"2018-11-27 15:54:14","price":25.462,"volume":33,"bid":25.4519,"ask":25.462}
{"timestamp":"2018-11-27 15:57:59","price":25.466,"volume":1678,"bid":25.4553,"ask":25.466}
{"timestamp":"2018-11-27 15:59:37","price":25.562,"volume":11,"bid":25.5522,"ask":25.562}
{"timestamp":"2018-11-27 15:59:42","price":25.4964,"volume":4,"bid":25.4865,"ask":25.507}
{"timestamp":"2018-11-27 16:00:18","price":25.5473,"volume":17,"bid":25.5372,"ask":25.557}
{"timestamp":"2018-11-27 16:00:29","price":25.6091,"volume":348,"bid":25.5987,"ask":25.6091}
{"timestamp":"2018-11-27 16:00:38","price":25.5641,"volume":15,"bid":25.5545,"ask":25.5748}
{"timestamp":"2018-11-27 16:00:41","price":25.5766,"volume":1,"bid":25.5766,"ask":25.5874}
{"timestamp":"2018-11-27 16:01:20","price":25.4441,"volume":197,"bid":25.4441,"ask":25.454}
{"timestamp":"2018-11-27 16:01:49","price":25.3573,"volume":8,"bid":25.3463,"ask":25.3659}
{"timestamp":"2018-11-27 16:04:00","price":25.4467,"volume":1,"bid":25.4361,"ask":25.4564}
{"timestamp":"2018-11-27 16:06:20","price":25.4376,"volume":379,"bid":25.4271,"ask":25.4376}
{"timestamp":"2018-11-27 16:08:56","price":25.5823,"volume":85,"bid":25.5729,"ask":25.5823}
{"timestamp":"2018-11-27 16:09:25","price":25.5814,"volume":323,"bid":25.5721,"ask":25.5814}
{"timestamp":"2018-11-27 16:09:48","price":25.492,"volume":1,"bid":25.4811,"ask":25.492}
{"timestamp":"2018-11-27 16:10:35","price":25.5967,"volume":4,"bid":25.5866,"ask":25.5967}
{"timestamp":"2018-11-27 16:10:36","price":25.6132,"volume":164,"bid":25.6029,"ask":25.6233}
{"timestamp":"2018-11-27 16:11:04","price":25.5707,"volume":2,"bid":25.561,"ask":25.5809}
{"timestamp":"2018-11-27 16:11:08","price":25.6654,"volume":1,"bid":25.6542,"ask":25.6654}
{"timestamp":"2018-11-27 16:11:20","price":25.6424,"volume":10,"bid":25.6335,"ask":25.6424}
{"timestamp":"2018-11-27 16:11:26","price":25.5593,"volume":33,"bid":25.5593,"ask":25.5696}
{"timestamp":"2018-11-27 16:11:29","price":25.628,"volume":93,"bid":25.6184,"ask":25.628}
{"timestamp":"2018-11-27 16:11:29","price":25.6405,"volume":1,"bid":25.6312,"ask":25.6511}
{"timestamp":"2018-11-27 16:11:42","price":25.6658,"volume":328,"bid":25.6658,"ask":25.6765}
{"timestamp":"2018-11-27 16:12:27","price":25.5512,"volume":1,"bid":25.5418,"ask":25.5512}
{"timestamp":"2018-11-27 16:13:06","price":25.5944,"volume":20,"bid":25.5847,"ask":25.604}
{"timestamp":"2018-11-27 16:13:09","price":25.5901,"volume":150,"bid":25.58,"ask":25.6005}
{"timestamp":"2018-11-27 16:13:35","price":25.7276,"volume":35,"bid":25.7185,"ask":25.7276}
{"timestamp":"2018-11-27 16:13:50","price":25.7051,"volume":471,"bid":25.6951,"ask":25.7148}
{"timestamp":"2018-11-27 16:13:51","price":25.6707,"volume":37,"bid":25.6606,"ask":25.6707}
{"timestamp":"2018-11-27 16:13:53","price":25.6957,"volume":8,"bid":25.6957,"ask":25.7063}
{"timestamp":"2018-11-27 16:13:54","price":25.6834,"volume":46,"bid":25.6728,"ask":25.6927}
{"timestamp":"2018-11-27 16:13:55","price":25.7063,"volume":6,"bid":25.6969,"ask":25.7165}
{"timestamp":"2018-11-27 16:14:09","price":25.6085,"volume":66,"bid":25.5979,"ask":25.6085}
{"timestamp":"2018-11-27 16:14:12","price":25.6123,"volume":7,"bid":25.6017,"ask":25.6223}
{"timestamp":"2018-11-27 16:14:12","price":25.6892,"volume":5,"bid":25.6785,"ask":25.6892}
{"timestamp":"2018-11-27 16:15:35","price":25.7152,"volume":33,"bid":25.7059,"ask":25.7152}
{"timestamp":"2018-11-27 16:15:40","price":25.7792,"volume":164,"bid":25.7691,"ask":25.7792}
{"timestamp":"2018-11-27 16:16:16","price":25.6587,"volume":1038,"bid":25.6488,"ask":25.6587}
{"timestamp":"2018-11-27 16:16:22","price":25.6835,"volume":15,"bid":25.6731,"ask":25.6932}
{"timestamp":"2018-11-27 16:16:25","price":25.6906,"volume":325,"bid":25.6807,"ask":25.6906}
{"timestamp":"2018-11-27 16:16:28","price":25.6318,"volume":197,"bid":25.6211,"ask":25.6416}
{"timestamp":"2018-11-27 16:16:32","price":25.5926,"volume":67,"bid":25.5823,"ask":25.6023}
{"timestamp":"2018-11-27 16:16:55","price":25.6734,"volume":4,"bid":25.6631,"ask":25.6835}
{"timestamp":"2018-11-27 16:17:26","price":25.758,"volume":1,"bid":25.7472,"ask":25.7674}
{"timestamp":"2018-11-27 16:17:29","price":25.6816,"volume":1,"bid":25.6716,"ask":25.6816}
{"timestamp":"2018-11-27 16:17:40","price":25.6988,"volume":320,"bid":25.6897,"ask":25.709}
{"timestamp":"2018-11-27 16:17:58","price":25.7464,"volume":5,"bid":25.7366,"ask":25.7464}
{"timestamp":"2018-11-27 16:19:00","price":25.8035,"volume":21,"bid":25.7932,"ask":25.8134}
{"timestamp":"2018-11-27 16:19:02","price":25.6938,"volume":33,"bid":25.6835,"ask":25.7033}
{"timestamp":"2018-11-27 16:19:02","price":25.7725,"volume":18,"bid":25.7628,"ask":25.7725}
{"timestamp":"2018-11-27 16:19:13","price":25.8543,"volume":7,"bid":25.8446,"ask":25.8543}
{"timestamp":"2018-11-27 16:19:18","price":25.8065,"volume":135,"bid":25.7959,"ask":25.8065}
{"timestamp":"2018-11-27 16:19:36","price":25.8847,"volume":132,"bid":25.8751,"ask":25.8941}
{"timestamp":"2018-11-27 16:19:39","price":25.9133,"volume":41,"bid":25.9039,"ask":25.9233}
{"timestamp":"2018-11-27 16:19:49","price":25.6729,"volume":31,"bid":25.6627,"ask":25.6826}
{"timestamp":"2018-11-27 16:19:50","price":25.7765,"volume":11,"bid":25.7665,"ask":25.7862}
{"timestamp":"2018-11-27 16:19:53","price":25.7388,"volume":8,"bid":25.7282,"ask":25.7489}
{"timestamp":"2018-11-27 16:20:19","price":25.6306,"volume":6,"bid":25.6204,"ask":25.6406}
{"timestamp":"2018-11-27 16:20:24","price":25.6318,"volume":7,"bid":25.6218,"ask":25.6409}
{"timestamp":"2018-11-27 16:20:31","price":25.5666,"volume":6,"bid":25.5562,"ask":25.5757}
{"timestamp":"2018-11-27 16:21:32","price":25.6624,"volume":32,"bid":25.6521,"ask":25.6624}
{"timestamp":"2018-11-27 16:22:19","price":25.7662,"volume":132,"bid":25.7559,"ask":25.7662}
{"timestamp":"2018-11-27 16:23:58","price":25.7295,"volume":1,"bid":25.7198,"ask":25.7382}
{"timestamp":"2018-11-27 16:25:45","price":25.7285,"volume":5,"bid":25.7191,"ask":25.7285}
{"timestamp":"2018-11-27 16:26:22","price":25.6438,"volume":1024,"bid":25.634,"ask":25.6539}
{"timestamp":"2018-11-27 16:29:12","price":25.6473,"volume":5,"bid":25.6473,"ask":25.6576}
{"timestamp":"2018-11-27 16:29:34","price":25.6512,"volume":2,"bid":25.6412,"ask":25.6512}
{"timestamp":"2018-11-27 16:30:15","price":25.4766,"volume":482,"bid":25.4766,"ask":25.4858}
{"timestamp":"2018-11-27 16:30:16","price":25.5562,"volume":7,"bid":25.5468,"ask":25.5562}
{"timestamp":"2018-11-27 16:30:22","price":25.5321,"volume":150,"bid":25.5221,"ask":25.5321}
{"timestamp":"2018-11-27 16:30:35","price":25.6261,"volume":12,"bid":25.6261,"ask":25.6361}
{"timestamp":"2018-11-27 16:31:06","price":25.577,"volume":246,"bid":25.5665,"ask":25.5873}
{"timestamp":"2018-11-27 16:32:17","price":25.6057,"volume":1,"bid":25.5955,"ask":25.6154}
{"timestamp":"2018-11-27 16:33:27","price":25.6924,"volume":1181,"bid":25.6924,"ask":25.7026}
{"timestamp":"2018-11-27 16:34:44","price":25.6607,"volume":564,"bid":25.6506,"ask":25.6711}
{"timestamp":"2018-11-27 16:35:04","price":25.6135,"volume":10,"bid":25.6032,"ask":25.6232}
{"timestamp":"2018-11-27 16:35:12","price":25.6031,"volume":1,"bid":25.5935,"ask":25.6127}
{"timestamp":"2018-11-27 16:36:26","price":25.6287,"volume":1,"bid":25.618,"ask":25.6391}
{"timestamp":"2018-11-27 16:36:52","price":25.7234,"volume":22,"bid":25.7134,"ask":25.7234}
{"timestamp":"2018-11-27 16:37:28","price":25.6319,"volume":7,"bid":25.6218,"ask":25.6424}
{"timestamp":"2018-11-27 16:38:55","price":25.67,"volume":37,"bid":25.6602,"ask":25.67}
{"timestamp":"2018-11-27 16:41:08","price":25.6363,"volume":9,"bid":25.6363,"ask":25.6467}
{"timestamp":"2018-11-27 16:41:25","price":25.5404,"volume":6,"bid":25.5301,"ask":25.5503}
{"timestamp":"2018-11-27 16:42:24","price":25.6527,"volume":51,"bid":25.6433,"ask":25.6632}
{"timestamp":"2018-11-27 16:44:21","price":25.6549,"volume":2,"bid":25.6452,"ask":25.6645}
{"timestamp":"2018-11-27 16:47:10","price":25.5689,"volume":19,"bid":25.5579,"ask":25.5787}
{"timestamp":"2018-11-27 16:48:07","price":25.6186,"volume":164,"bid":25.6089,"ask":25.6186}
{"timestamp":"2018-11-27 16:48:20","price":25.5458,"volume":1,"bid":25.5359,"ask":25.5552}
{"timestamp":"2018-11-27 16:49:11","price":25.5324,"volume":1,"bid":25.5324,"ask":25.5431}
{"timestamp":"2018-11-27 16:49:48","price":25.5651,"volume":23,"bid":25.5552,"ask":25.5651}
{"timestamp":"2018-11-27 16:49:51","price":25.5752,"volume":7,"bid":25.565,"ask":25.5853}
{"timestamp":"2018-11-27 16:49:55","price":25.5436,"volume":1,"bid":25.5347,"ask":25.5526}
{"timestamp":"2018-11-27 16:50:14","price":25.3908,"volume":8,"bid":25.3908,"ask":25.4006}
{"timestamp":"2018-11-27 16:50:22","price":25.3612,"volume":115,"bid":25.3512,"ask":25.3612}
{"timestamp":"2018-11-27 16:50:24","price":25.2986,"volume":7,"bid":25.2895,"ask":25.3092}
{"timestamp":"2018-11-27 16:50:32","price":25.3747,"volume":4,"bid":25.365,"ask":25.3852}
{"timestamp":"2018-11-27 16:50:32","price":25.3067,"volume":5,"bid":25.3067,"ask":25.317}
{"timestamp":"2018-11-27 16:50:45","price":25.376,"volume":72,"bid":25.3665,"ask":25.3863}
{"timestamp":"2018-11-27 16:50:49","price":25.3757,"volume":132,"bid":25.3662,"ask":25.3866}
{"timestamp":"2018-11-27 16:56:34","price":25.4367,"volume":233,"bid":25.4367,"ask":25.4477}
{"timestamp":"2018-11-27 17:01:16","price":25.4399,"volume":1181,"bid":25.4305,"ask":25.4498}
{"timestamp":"2018-11-27 17:02:53","price":25.4259,"volume":10,"bid":25.4259,"ask":25.4366}
{"timestamp":"2018-11-27 17:04:12","price":25.4818,"volume":50,"bid":25.4713,"ask":25.4818}
{"timestamp":"2018-11-27 17:04:33","price":25.4118,"volume":12,"bid":25.4013,"ask":25.4118}
{"timestamp":"2018-11-27 17:04:48","price":25.3476,"volume":10,"bid":25.3378,"ask":25.3476}
{"timestamp":"2018-11-27 17:04:49","price":25.3861,"volume":4,"bid":25.3861,"ask":25.3958}
{"timestamp":"2018-11-27 17:05:09","price":25.3835,"volume":142,"bid":25.3729,"ask":25.394}
{"timestamp":"2018-11-27 17:06:15","price":25.2725,"volume":2,"bid":25.2621,"ask":25.2725}
{"timestamp":"2018-11-27 17:06:33","price":25.412,"volume":19,"bid":25.4015,"ask":25.4222}
{"timestamp":"2018-11-27 17:07:15","price":25.4206,"volume":14,"bid":25.4115,"ask":25.43}
{"timestamp":"2018-11-27 17:16:48","price":25.4445,"volume":17,"bid":25.4344,"ask":25.4544}
{"timestamp":"2018-11-27 17:17:54","price":25.4349,"volume":14,"bid":25.4246,"ask":25.4443}
{"timestamp":"2018-11-27 17:21:46","price":25.5393,"volume":1145,"bid":25.5295,"ask":25.5393}
{"timestamp":"2018-11-27 17:24:34","price":25.5413,"volume":162,"bid":25.532,"ask":25.5413}
{"timestamp":"2018-11-27 17:24:48","price":25.6377,"volume":10,"bid":25.6282,"ask":25.6377}
{"timestamp":"2018-11-27 17:25:16","price":25.5887,"volume":1,"bid":25.5791,"ask":25.5887}
{"timestamp":"2018-11-27 17:25:34","price":25.6177,"volume":15,"bid":25.6077,"ask":25.6273}
{"timestamp":"2018-11-27 17:32:25","price":25.6776,"volume":30,"bid":25.6674,"ask":25.6874}
{"timestamp":"2018-11-27 17:34:59","price":25.6012,"volume":68,"bid":25.6012,"ask":25.611}
{"timestamp":"2018-11-27 17:35:30","price":25.7047,"volume":19,"bid":25.6953,"ask":25.7047}
{"timestamp":"2018-11-27 17:35:31","price":25.6423,"volume":8,"bid":25.6423,"ask":25.6521}
{"timestamp":"2018-11-27 17:35:48","price":25.6034,"volume":4,"bid":25.5945,"ask":25.6138}
{"timestamp":"2018-11-27 17:36:34","price":25.5697,"volume":25,"bid":25.56,"ask":25.5794}
{"timestamp":"2018-11-27 17:37:56","price":25.6101,"volume":4,"bid":25.6101,"ask":25.6206}
{"timestamp":"2018-11-27 17:37:57","price":25.4574,"volume":102,"bid":25.4473,"ask":25.4679}
{"timestamp":"2018-11-27 17:39:16","price":25.5742,"volume":5,"bid":25.5636,"ask":25.5847}
{"timestamp":"2018-11-27 17:41:21","price":25.5158,"volume":11,"bid":25.5063,"ask":25.5251}
{"timestamp":"2018-11-27 17:43:07","price":25.658,"volume":1,"bid":25.658,"ask":25.6686}
{"timestamp":"2018-11-27 17:44:22","price":25.6665,"volume":105,"bid":25.6571,"ask":25.6665}
{"timestamp":"2018-11-27 17:44:34","price":25.6544,"volume":1,"bid":25.6443,"ask":25.6544}
{"timestamp":"2018-11-27 17:44:53","price":25.666,"volume":788,"bid":25.6563,"ask":25.666}
{"timestamp":"2018-11-27 17:45:58","price":25.6371,"volume":1,"bid":25.6262,"ask":25.6371}
{"timestamp":"2018-11-27 17:46:31","price":25.7113,"volume":25,"bid":25.7019,"ask":25.7204}
{"timestamp":"2018-11-27 17:48:20","price":25.6141,"volume":119,"bid":25.6049,"ask":25.6141}
{"timestamp":"2018-11-27 17:49:09","price":25.552,"volume":92,"bid":25.542,"ask":25.5618}
{"timestamp":"2018-11-27 17:49:37","price":25.5894,"volume":26,"bid":25.5791,"ask":25.599}
{"timestamp":"2018-11-27 17:49:39","price":25.6006,"volume":12,"bid":25.5912,"ask":25.6006}
{"timestamp":"2018-11-27 17:49:43","price":25.6375,"volume":8,"bid":25.6279,"ask":25.6375}
{"timestamp":"2018-11-27 17:49:44","price":25.608,"volume":44,"bid":25.5975,"ask":25.6172}
{"timestamp":"2018-11-27 17:49:59","price":25.5744,"volume":51,"bid":25.5645,"ask":25.5744}
{"timestamp":"2018-11-27 17:49:59","price":25.5639,"volume":22,"bid":25.554,"ask":25.5734}
{"timestamp":"2018-11-27 17:50:23","price":25.5727,"volume":6,"bid":25.5629,"ask":25.5835}
{"timestamp":"2018-11-27 17:51:08","price":25.5623,"volume":4,"bid":25.5533,"ask":25.5717}
{"timestamp":"2018-11-27 17:51:54","price":25.5594,"volume":9,"bid":25.5491,"ask":25.5692}
{"timestamp":"2018-11-27 17:52:26","price":25.5725,"volume":328,"bid":25.5621,"ask":25.5725}
{"timestamp":"2018-11-27 17:55:04","price":25.5685,"volume":2,"bid":25.5685,"ask":25.579}
{"timestamp":"2018-11-27 17:56:04","price":25.648,"volume":179,"bid":25.6382,"ask":25.6573}
{"timestamp":"2018-11-27 17:59:32","price":25.6861,"volume":38,"bid":25.6768,"ask":25.696}
{"timestamp":"2018-11-27 18:03:11","price":25.6561,"volume":11,"bid":25.6455,"ask":25.6662}
{"timestamp":"2018-11-27 18:06:45","price":25.6002,"volume":17,"bid":25.5901,"ask":25.6002}
{"timestamp":"2018-11-27 18:06:57","price":25.6407,"volume":14,"bid":25.6299,"ask":25.6508}
{"timestamp":"2018-11-27 18:12:07","price":25.7564,"volume":3,"bid":25.7564,"ask":25.7662}
{"timestamp":"2018-11-27 18:13:11","price":25.8203,"volume":3,"bid":25.8098,"ask":25.8307}
{"timestamp":"2018-11-27 18:13:12","price":25.7395,"volume":16,"bid":25.7395,"ask":25.7489}
{"timestamp":"2018-11-27 18:13:26","price":25.7831,"volume":36,"bid":25.7728,"ask":25.7939}
{"timestamp":"2018-11-27 18:14:15","price":25.809,"volume":1,"bid":25.809,"ask":25.8192}
{"timestamp":"2018-11-27 18:17:34","price":25.8118,"volume":365,"bid":25.8118,"ask":25.8212}
{"timestamp":"2018-11-27 18:17:34","price":25.8078,"volume":1201,"bid":25.797,"ask":25.8078}
{"timestamp":"2018-11-27 18:17:43","price":25.7078,"volume":132,"bid":25.6986,"ask":25.7166}
{"timestamp":"2018-11-27 18:17:53","price":25.6334,"volume":14,"bid":25.6231,"ask":25.6334}
{"timestamp":"2018-11-27 18:17:54","price":25.6686,"volume":6,"bid":25.6582,"ask":25.6686}
{"timestamp":"2018-11-27 18:17:59","price":25.5669,"volume":522,"bid":25.5566,"ask":25.5669}
{"timestamp":"2018-11-27 18:18:22","price":25.7004,"volume":1,"bid":25.6896,"ask":25.7004}
{"timestamp":"2018-11-27 18:19:41","price":25.7206,"volume":1,"bid":25.7106,"ask":25.7206}
{"timestamp":"2018-11-27 18:22:53","price":25.7395,"volume":89,"bid":25.7289,"ask":25.7395}
{"timestamp":"2018-11-27 18:24:52","price":25.7556,"volume":151,"bid":25.7458,"ask":25.7556}
{"timestamp":"2018-11-27 18:27:37","price":25.6701,"volume":17,"bid":25.6594,"ask":25.68}
{"timestamp":"2018-11-27 18:28:47","price":25.5517,"volume":6,"bid":25.5414,"ask":25.5614}
{"timestamp":"2018-11-27 18:28:47","price":25.5469,"volume":44,"bid":25.5369,"ask":25.5568}
{"timestamp":"2018-11-27 18:28:59","price":25.5246,"volume":112,"bid":25.514,"ask":25.5336}
{"timestamp":"2018-11-27 18:30:22","price":25.6164,"volume":66,"bid":25.6063,"ask":25.6164}
{"timestamp":"2018-11-27 18:31:54","price":25.6626,"volume":9,"bid":25.6626,"ask":25.673}
{"timestamp":"2018-11-27 18:33:29","price":25.6914,"volume":811,"bid":25.6813,"ask":25.7019}
{"timestamp":"2018-11-27 18:34:56","price":25.6944,"volume":5,"bid":25.6849,"ask":25.704}
{"timestamp":"2018-11-27 18:39:36","price":25.7058,"volume":5,"bid":25.6952,"ask":25.7155}
{"timestamp":"2018-11-27 18:41:01","price":25.688,"volume":10,"bid":25.688,"ask":25.6981}
{"timestamp":"2018-11-27 18:41:55","price":25.7183,"volume":27,"bid":25.7085,"ask":25.7283}
{"timestamp":"2018-11-27 18:41:55","price":25.6711,"volume":5,"bid":25.6608,"ask":25.6711}
{"timestamp":"2018-11-27 18:42:42","price":25.745,"volume":25,"bid":25.7353,"ask":25.745}
{"timestamp":"2018-11-27 18:43:18","price":25.6827,"volume":45,"bid":25.6727,"ask":25.6827}
{"timestamp":"2018-11-27 18:43:39","price":25.7463,"volume":96,"bid":25.7358,"ask":25.7558}
{"timestamp":"2018-11-27 18:43:41","price":25.7464,"volume":96,"bid":25.7361,"ask":25.7572}
{"timestamp":"2018-11-27 18:50:39","price":25.6463,"volume":27,"bid":25.6363,"ask":25.6567}
{"timestamp":"2018-11-27 18:51:29","price":25.5812,"volume":1,"bid":25.5716,"ask":25.5812}
{"timestamp":"2018-11-27 18:51:55","price":25.6242,"volume":33,"bid":25.6242,"ask":25.634}
{"timestamp":"2018-11-27 18:55:00","price":25.6323,"volume":7,"bid":25.622,"ask":25.6323}
{"timestamp":"2018-11-27 18:56:18","price":25.5434,"volume":17,"bid":25.5334,"ask":25.5528}
{"timestamp":"2018-11-27 18:56:36","price":25.6127,"volume":34,"bid":25.6027,"ask":25.6235}
{"timestamp":"2018-11-27 18:58:48","price":25.6495,"volume":4,"bid":25.6386,"ask":25.6495}
{"timestamp":"2018-11-27 19:01:07","price":25.5395,"volume":16,"bid":25.5296,"ask":25.5503}
{"timestamp":"2018-11-27 19:01:11","price":25.458,"volume":2,"bid":25.4477,"ask":25.458}
{"timestamp":"2018-11-27 19:01:49","price":25.5671,"volume":17,"bid":25.5573,"ask":25.577}
{"timestamp":"2018-11-27 19:03:23","price":25.4606,"volume":169,"bid":25.4512,"ask":25.4606}
{"timestamp":"2018-11-27 19:03:42","price":25.5593,"volume":5,"bid":25.5507,"ask":25.5699}
{"timestamp":"2018-11-27 19:05:39","price":25.5223,"volume":112,"bid":25.5126,"ask":25.5223}
{"timestamp":"2018-11-27 19:05:54","price":25.5769,"volume":728,"bid":25.5769,"ask":25.5867}
{"timestamp":"2018-11-27 19:05:57","price":25.5328,"volume":473,"bid":25.5227,"ask":25.5328}
{"timestamp":"2018-11-27 19:07:19","price":25.5437,"volume":8,"bid":25.5339,"ask":25.5546}
{"timestamp":"2018-11-27 19:10:22","price":25.5705,"volume":12,"bid":25.5611,"ask":25.5705}
{"timestamp":"2018-11-27 19:10:22","price":25.5668,"volume":54,"bid":25.5568,"ask":25.5668}
{"timestamp":"2018-11-27 19:12:14","price":25.5355,"volume":656,"bid":25.5257,"ask":25.5451}
{"timestamp":"2018-11-27 19:15:23","price":25.5863,"volume":5,"bid":25.5761,"ask":25.5962}
{"timestamp":"2018-11-27 19:15:45","price":25.537,"volume":3,"bid":25.537,"ask":25.5467}
{"timestamp":"2018-11-27 19:16:09","price":25.513,"volume":34,"bid":25.5033,"ask":25.5226}
{"timestamp":"2018-11-27 19:16:33","price":25.5056,"volume":16,"bid":25.4949,"ask":25.5154}
{"timestamp":"2018-11-27 19:18:28","price":25.4476,"volume":3,"bid":25.4375,"ask":25.4578}
{"timestamp":"2018-11-27 19:19:11","price":25.5575,"volume":984,"bid":25.5461,"ask":25.5669}
{"timestamp":"2018-11-27 19:20:28","price":25.5608,"volume":3,"bid":25.5608,"ask":25.5711}
{"timestamp":"2018-11-27 19:21:31","price":25.5127,"volume":242,"bid":25.5022,"ask":25.5127}
{"timestamp":"2018-11-27 19:22:27","price":25.5142,"volume":414,"bid":25.5038,"ask":25.5142}
{"timestamp":"2018-11-27 19:22:47","price":25.5767,"volume":656,"bid":25.5664,"ask":25.5767}
{"timestamp":"2018-11-27 19:26:53","price":25.5657,"volume":2,"bid":25.5556,"ask":25.5657}
{"timestamp":"2018-11-27 19:28:05","price":25.5207,"volume":27,"bid":25.5101,"ask":25.5304}
{"timestamp":"2018-11-27 19:30:45","price":25.4337,"volume":12,"bid":25.4232,"ask":25.4436}
{"timestamp":"2018-11-27 19:33:57","price":25.5115,"volume":169,"bid":25.5014,"ask":25.5115}
{"timestamp":"2018-11-27 19:36:16","price":25.4891,"volume":5,"bid":25.4785,"ask":25.4996}
{"timestamp":"2018-11-27 19:36:32","price":25.5127,"volume":9,"bid":25.5024,"ask":25.5232}
{"timestamp":"2018-11-27 19:36:33","price":25.5623,"volume":492,"bid":25.5524,"ask":25.5724}
{"timestamp":"2018-11-27 19:40:23","price":25.562,"volume":2,"bid":25.5519,"ask":25.5721}
{"timestamp":"2018-11-27 19:48:55","price":25.5094,"volume":26,"bid":25.4995,"ask":25.519}
{"timestamp":"2018-11-27 19:49:07","price":25.5384,"volume":25,"bid":25.5277,"ask":25.5479}
{"timestamp":"2018-11-27 19:51:16","price":25.5112,"volume":25,"bid":25.5112,"ask":25.5212}
{"timestamp":"2018-11-27 19:51:38","price":25.596,"volume":179,"bid":25.5858,"ask":25.6049}
{"timestamp":"2018-11-27 19:51:50","price":25.549,"volume":29,"bid":25.5388,"ask":25.549}
{"timestamp":"2018-11-27 19:54:48","price":25.5196,"volume":7,"bid":25.5083,"ask":25.5196}
{"timestamp":"2018-11-27 19:57:07","price":25.5721,"volume":39,"bid":25.5619,"ask":25.5822}
{"timestamp":"2018-11-27 19:57:47","price":25.5562,"volume":105,"bid":25.5456,"ask":25.5562}
{"timestamp":"2018-11-27 20:00:38","price":25.5474,"volume":101,"bid":25.5371,"ask":25.5474}
{"timestamp":"2018-11-27 20:06:22","price":25.5486,"volume":33,"bid":25.5389,"ask":25.5591}
{"timestamp":"2018-11-27 20:16:07","price":25.4755,"volume":14,"bid":25.4657,"ask":25.4755}
{"timestamp":"2018-11-27 20:17:37","price":25.5399,"volume":7,"bid":25.5299,"ask":25.5399}
{"timestamp":"2018-11-27 20:18:31","price":25.5402,"volume":7,"bid":25.53,"ask":25.5402}
{"timestamp":"2018-11-27 20:18:44","price":25.5559,"volume":29,"bid":25.545,"ask":25.5661}
{"timestamp":"2018-11-27 20:25:55","price":25.5423,"volume":5,"bid":25.5326,"ask":25.5423}
{"timestamp":"2018-11-27 20:28:21","price":25.5618,"volume":7,"bid":25.5512,"ask":25.5719}
{"timestamp":"2018-11-27 20:30:17","price":25.4953,"volume":38,"bid":25.4861,"ask":25.4953}
{"timestamp":"2018-11-27 20:30:57","price":25.4732,"volume":11,"bid":25.4632,"ask":25.4839}
{"timestamp":"2018-11-27 20:31:01","price":25.4888,"volume":47,"bid":25.4786,"ask":25.4987}
{"timestamp":"2018-11-27 20:31:30","price":25.424,"volume":25,"bid":25.4138,"ask":25.4339}
{"timestamp":"2018-11-27 20:33:39","price":25.5432,"volume":6,"bid":25.5332,"ask":25.5538}
{"timestamp":"2018-11-27 20:34:52","price":25.4954,"volume":6,"bid":25.4853,"ask":25.5053}
{"timestamp":"2018-11-27 20:35:18","price":25.5603,"volume":93,"bid":25.5507,"ask":25.5603}
{"timestamp":"2018-11-27 20:38:10","price":25.5711,"volume":25,"bid":25.561,"ask":25.58}
{"timestamp":"2018-11-27 20:38:17","price":25.6542,"volume":86,"bid":25.6542,"ask":25.6642}
{"timestamp":"2018-11-27 20:45:55","price":25.5657,"volume":21,"bid":25.5557,"ask":25.576}
{"timestamp":"2018-11-27 20:49:41","price":25.639,"volume":236,"bid":25.6288,"ask":25.639}
{"timestamp":"2018-11-27 20:51:33","price":25.6479,"volume":17,"bid":25.6383,"ask":25.6479}
{"timestamp":"2018-11-27 20:54:40","price":25.6668,"volume":12,"bid":25.6668,"ask":25.6775}
{"timestamp":"2018-11-27 20:55:22","price":25.6426,"volume":466,"bid":25.6329,"ask":25.6532}
{"timestamp":"2018-11-27 20:57:55","price":25.6826,"volume":36,"bid":25.6722,"ask":25.6929}
{"timestamp":"2018-11-27 20:58:55","price":25.7403,"volume":89,"bid":25.7304,"ask":25.7498}
{"timestamp":"2018-11-27 21:00:44","price":25.6619,"volume":3,"bid":25.6619,"ask":25.6717}
{"timestamp":"2018-11-27 21:01:13","price":25.6524,"volume":63,"bid":25.6421,"ask":25.6524}
{"timestamp":"2018-11-27 21:01:23","price":25.6684,"volume":25,"bid":25.6586,"ask":25.6779}
{"timestamp":"2018-11-27 21:01:58","price":25.6378,"volume":5,"bid":25.6276,"ask":25.6378}
{"timestamp":"2018-11-27 21:02:29","price":25.5853,"volume":513,"bid":25.5753,"ask":25.5853}
{"timestamp":"2018-11-27 21:04:03","price":25.6072,"volume":179,"bid":25.6072,"ask":25.6171}
{"timestamp":"2018-11-27 21:04:20","price":25.6293,"volume":6,"bid":25.6196,"ask":25.6399}
{"timestamp":"2018-11-27 21:09:19","price":25.5846,"volume":164,"bid":25.574,"ask":25.5945}
{"timestamp":"2018-11-27 21:11:00","price":25.5298,"volume":14,"bid":25.5298,"ask":25.5401}
{"timestamp":"2018-11-27 21:11:17","price":25.5538,"volume":28,"bid":25.5435,"ask":25.5632}
{"timestamp":"2018-11-27 21:12:41","price":25.5859,"volume":55,"bid":25.576,"ask":25.5859}
{"timestamp":"2018-11-27 21:15:19","price":25.6341,"volume":11,"bid":25.6244,"ask":25.6341}
{"timestamp":"2018-11-27 21:16:03","price":25.5081,"volume":3,"bid":25.4978,"ask":25.5174}
{"timestamp":"2018-11-27 21:17:31","price":25.5281,"volume":656,"bid":25.5185,"ask":25.539}
{"timestamp":"2018-11-27 21:19:39","price":25.5949,"volume":36,"bid":25.5851,"ask":25.6045}
{"timestamp":"2018-11-27 21:19:57","price":25.6312,"volume":79,"bid":25.6215,"ask":25.6408}
{"timestamp":"2018-11-27 21:23:27","price":25.5883,"volume":8,"bid":25.5787,"ask":25.5982}
{"timestamp":"2018-11-27 21:27:42","price":25.5927,"volume":16,"bid":25.5828,"ask":25.6028}
{"timestamp":"2018-11-27 21:30:43","price":25.5264,"volume":28,"bid":25.5167,"ask":25.5364}
{"timestamp":"2018-11-27 21:30:54","price":25.557,"volume":4,"bid":25.5468,"ask":25.5663}
{"timestamp":"2018-11-27 21:31:01","price":25.5365,"volume":3,"bid":25.526,"ask":25.5365}
{"timestamp":"2018-11-27 21:34:05","price":25.4846,"volume":50,"bid":25.4749,"ask":25.4846}
{"timestamp":"2018-11-27 21:34:05","price":25.4534,"volume":63,"bid":25.4437,"ask":25.4633}
{"timestamp":"2018-11-27 21:35:06","price":25.5759,"volume":1,"bid":25.5654,"ask":25.5861}
{"timestamp":"2018-11-27 21:40:41","price":25.5936,"volume":15,"bid":25.5847,"ask":25.6043}
{"timestamp":"2018-11-27 21:44:36","price":25.694,"volume":24,"bid":25.6846,"ask":25.694}
{"timestamp":"2018-11-27 21:44:45","price":25.7389,"volume":5,"bid":25.7295,"ask":25.7389}
{"timestamp":"2018-11-27 21:45:02","price":25.6886,"volume":7,"bid":25.6784,"ask":25.6985}
{"timestamp":"2018-11-27 21:46:16","price":25.7734,"volume":234,"bid":25.7631,"ask":25.7828}
{"timestamp":"2018-11-27 21:46:18","price":25.7163,"volume":454,"bid":25.7057,"ask":25.7163}
{"timestamp":"2018-11-27 21:46:48","price":25.8265,"volume":18,"bid":25.817,"ask":25.8265}
{"timestamp":"2018-11-27 21:46:49","price":25.7252,"volume":1312,"bid":25.7148,"ask":25.7353}
{"timestamp":"2018-11-27 21:46:53","price":25.8615,"volume":4,"bid":25.8522,"ask":25.8715}
{"timestamp":"2018-11-27 21:46:57","price":25.7985,"volume":4,"bid":25.7883,"ask":25.7985}
{"timestamp":"2018-11-27 21:47:47","price":25.8913,"volume":5,"bid":25.8814,"ask":25.8913}
{"timestamp":"2018-11-27 21:47:47","price":25.8147,"volume":1,"bid":25.8052,"ask":25.8236}
{"timestamp":"2018-11-27 21:47:48","price":25.9164,"volume":365,"bid":25.9063,"ask":25.9164}
{"timestamp":"2018-11-27 21:47:50","price":25.9047,"volume":164,"bid":25.8944,"ask":25.9047}
{"timestamp":"2018-11-27 21:48:06","price":25.804,"volume":271,"bid":25.7936,"ask":25.804}
{"timestamp":"2018-11-27 21:48:15","price":25.8467,"volume":453,"bid":25.8369,"ask":25.8467}
{"timestamp":"2018-11-27 21:48:29","price":25.9072,"volume":2,"bid":25.9072,"ask":25.9175}
{"timestamp":"2018-11-27 21:48:37","price":25.8337,"volume":260,"bid":25.8241,"ask":25.8431}
{"timestamp":"2018-11-27 21:49:07","price":25.9089,"volume":11,"bid":25.9089,"ask":25.919}
{"timestamp":"2018-11-27 21:49:51","price":25.8407,"volume":5,"bid":25.831,"ask":25.8514}
{"timestamp":"2018-11-27 21:50:05","price":25.8679,"volume":1,"bid":25.8679,"ask":25.8775}
{"timestamp":"2018-11-27 21:55:35","price":25.8193,"volume":33,"bid":25.8091,"ask":25.8193}
{"timestamp":"2018-11-27 21:56:35","price":25.9089,"volume":18,"bid":25.8981,"ask":25.9089}
{"timestamp":"2018-11-27 21:56:51","price":25.8994,"volume":12,"bid":25.8887,"ask":25.9089}
{"timestamp":"2018-11-27 21:56:59","price":25.8728,"volume":2,"bid":25.8629,"ask":25.8825}
{"timestamp":"2018-11-27 21:57:06","price":25.9431,"volume":1,"bid":25.9327,"ask":25.9431}
{"timestamp":"2018-11-27 21:58:27","price":26.0086,"volume":33,"bid":25.9981,"ask":26.0181}
{"timestamp":"2018-11-27 21:58:34","price":25.995,"volume":37,"bid":25.9847,"ask":25.995}
{"timestamp":"2018-11-27 21:58:43","price":26.0375,"volume":1423,"bid":26.0269,"ask":26.0476}
{"timestamp":"2018-11-27 21:58:50","price":26.022,"volume":557,"bid":26.0121,"ask":26.0323}
{"timestamp":"2018-11-27 21:58:50","price":26.0913,"volume":468,"bid":26.0808,"ask":26.0913}
{"timestamp":"2018-11-27 21:58:51","price":26.0347,"volume":33,"bid":26.0347,"ask":26.0446}
{"timestamp":"2018-11-27 21:58:54","price":26.0767,"volume":456,"bid":26.0663,"ask":26.0767}
{"timestamp":"2018-11-27 21:58:58","price":26.1313,"volume":18,"bid":26.1313,"ask":26.1423}
{"timestamp":"2018-11-27 21:59:05","price":26.0927,"volume":11,"bid":26.0837,"ask":26.1025}
{"timestamp":"2018-11-27 21:59:05","price":26.0582,"volume":33,"bid":26.0488,"ask":26.0684}
{"timestamp":"2018-11-27 21:59:28","price":26.0865,"volume":6,"bid":26.0865,"ask":26.0967}
{"timestamp":"2018-11-27 21:59:32","price":25.9831,"volume":665,"bid":25.9733,"ask":25.9934}
{"timestamp":"2018-11-27 21:59:32","price":26.061,"volume":10,"bid":26.0502,"ask":26.061}
{"timestamp":"2018-11-27 21:59:32","price":26.1135,"volume":309,"bid":26.1025,"ask":26.123}
{"timestamp":"2018-11-27 21:59:32","price":26.1351,"volume":55,"bid":26.1255,"ask":26.1351}
{"timestamp":"2018-11-27 21:59:41","price":26.1444,"volume":82,"bid":26.1444,"ask":26.154}
{"timestamp":"2018-11-27 22:00:15","price":26.0136,"volume":17,"bid":26.0033,"ask":26.0229}
{"timestamp":"2018-11-27 22:00:16","price":26.1112,"volume":6,"bid":26.1112,"ask":26.1203}
{"timestamp":"2018-11-27 22:00:21","price":26.0457,"volume":3,"bid":26.0356,"ask":26.0457}
{"timestamp":"2018-11-27 22:00:37","price":26.0535,"volume":21,"bid":26.043,"ask":26.0639}
{"timestamp":"2018-11-27 22:00:41","price":26.0529,"volume":3,"bid":26.0432,"ask":26.0529}
{"timestamp":"2018-11-27 22:00:50","price":26.0863,"volume":173,"bid":26.0761,"ask":26.0863}
{"timestamp":"2018-11-27 22:02:03","price":26.1244,"volume":132,"bid":26.1142,"ask":26.1345}
{"timestamp":"2018-11-27 22:02:33","price":26.1278,"volume":5,"bid":26.1181,"ask":26.1377}
{"timestamp":"2018-11-27 22:02:58","price":26.1854,"volume":5,"bid":26.1753,"ask":26.1854}
{"timestamp":"2018-11-27 22:03:28","price":26.1936,"volume":23,"bid":26.1838,"ask":26.1936}
{"timestamp":"2018-11-27 22:03:29","price":26.149,"volume":11,"bid":26.1383,"ask":26.1592}
{"timestamp":"2018-11-27 22:03:32","price":26.1227,"volume":18,"bid":26.1124,"ask":26.1324}
{"timestamp":"2018-11-27 22:04:07","price":26.2735,"volume":26,"bid":26.2735,"ask":26.2831}
{"timestamp":"2018-11-27 22:04:55","price":26.3385,"volume":1,"bid":26.3385,"ask":26.3496}
{"timestamp":"2018-11-27 22:05:18","price":26.411,"volume":76,"bid":26.4013,"ask":26.4213}
{"timestamp":"2018-11-27 22:05:25","price":26.4549,"volume":17,"bid":26.4549,"ask":26.4645}
{"timestamp":"2018-11-27 22:05:28","price":26.4796,"volume":137,"bid":26.4695,"ask":26.4889}
{"timestamp":"2018-11-27 22:05:30","price":26.5145,"volume":66,"bid":26.5049,"ask":26.5248}
{"timestamp":"2018-11-27 22:05:34","price":26.4819,"volume":4,"bid":26.4716,"ask":26.4819}
{"timestamp":"2018-11-27 22:06:00","price":26.5583,"volume":656,"bid":26.5583,"ask":26.5687}
{"timestamp":"2018-11-27 22:06:29","price":26.4185,"volume":45,"bid":26.4185,"ask":26.4294}
{"timestamp":"2018-11-27 22:06:42","price":26.3474,"volume":18,"bid":26.3372,"ask":26.3474}
{"timestamp":"2018-11-27 22:06:42","price":26.3458,"volume":132,"bid":26.3361,"ask":26.3552}
{"timestamp":"2018-11-27 22:07:03","price":26.3412,"volume":40,"bid":26.3412,"ask":26.3516}
{"timestamp":"2018-11-27 22:07:07","price":26.3477,"volume":1640,"bid":26.3477,"ask":26.3576}
{"timestamp":"2018-11-27 22:07:24","price":26.2364,"volume":10,"bid":26.226,"ask":26.2364}
{"timestamp":"2018-11-27 22:07:28","price":26.2001,"volume":2,"bid":26.1898,"ask":26.2001}
{"timestamp":"2018-11-27 22:08:43","price":26.1638,"volume":8,"bid":26.1532,"ask":26.174}
{"timestamp":"2018-11-27 22:09:09","price":26.2387,"volume":14,"bid":26.2284,"ask":26.2488}
{"timestamp":"2018-11-27 22:09:31","price":26.1915,"volume":67,"bid":26.182,"ask":26.2015}
{"timestamp":"2018-11-27 22:09:40","price":26.199,"volume":6,"bid":26.1885,"ask":26.2089}
{"timestamp":"2018-11-27 22:09:43","price":26.1465,"volume":7,"bid":26.1465,"ask":26.1564}
{"timestamp":"2018-11-27 22:09:44","price":26.29,"volume":19,"bid":26.29,"ask":26.3002}
{"timestamp":"2018-11-27 22:09:57","price":26.1028,"volume":12,"bid":26.0922,"ask":26.1028}
{"timestamp":"2018-11-27 22:10:19","price":26.1139,"volume":42,"bid":26.1042,"ask":26.1139}
{"timestamp":"2018-11-27 22:10:23","price":26.0128,"volume":132,"bid":26.0128,"ask":26.0217}
{"timestamp":"2018-11-27 22:10:25","price":25.9775,"volume":665,"bid":25.9775,"ask":25.9882}
{"timestamp":"2018-11-27 22:10:39","price":26.0629,"volume":5,"bid":26.0533,"ask":26.0729}
{"timestamp":"2018-11-27 22:10:59","price":26.037,"volume":2,"bid":26.0267,"ask":26.0469}
{"timestamp":"2018-11-27 22:11:07","price":26.1209,"volume":13,"bid":26.1109,"ask":26.1315}
{"timestamp":"2018-11-27 22:11:21","price":26.1157,"volume":2,"bid":26.1048,"ask":26.1157}
{"timestamp":"2018-11-27 22:12:01","price":26.2029,"volume":7,"bid":26.193,"ask":26.2127}
{"timestamp":"2018-11-27 22:12:33","price":26.2486,"volume":1,"bid":26.2377,"ask":26.2486}
{"timestamp":"2018-11-27 22:12:57","price":26.1606,"volume":16,"bid":26.1496,"ask":26.1606}
{"timestamp":"2018-11-27 22:13:08","price":26.1711,"volume":169,"bid":26.1613,"ask":26.1711}
{"timestamp":"2018-11-27 22:13:26","price":26.1671,"volume":2,"bid":26.1563,"ask":26.1773}
{"timestamp":"2018-11-27 22:14:34","price":26.1761,"volume":656,"bid":26.1658,"ask":26.1857}
{"timestamp":"2018-11-27 22:14:40","price":26.2099,"volume":49,"bid":26.1997,"ask":26.2198}
{"timestamp":"2018-11-27 22:15:06","price":26.1302,"volume":638,"bid":26.1208,"ask":26.1302}
{"timestamp":"2018-11-27 22:15:06","price":26.1573,"volume":19,"bid":26.1474,"ask":26.1573}
{"timestamp":"2018-11-27 22:15:21","price":26.1705,"volume":8,"bid":26.1605,"ask":26.1705}
{"timestamp":"2018-11-27 22:15:48","price":26.1713,"volume":8,"bid":26.1618,"ask":26.1713}
{"timestamp":"2018-11-27 22:15:51","price":26.1355,"volume":234,"bid":26.1259,"ask":26.1449}
{"timestamp":"2018-11-27 22:16:26","price":26.1754,"volume":79,"bid":26.1661,"ask":26.1858}
{"timestamp":"2018-11-27 22:17:06","price":26.2405,"volume":3,"bid":26.2308,"ask":26.2507}
{"timestamp":"2018-11-27 22:17:51","price":26.1664,"volume":603,"bid":26.1562,"ask":26.1664}
{"timestamp":"2018-11-27 22:19:40","price":26.3153,"volume":328,"bid":26.3052,"ask":26.3153}
{"timestamp":"2018-11-27 22:19:45","price":26.2469,"volume":365,"bid":26.2369,"ask":26.2469}
{"timestamp":"2018-11-27 22:21:03","price":26.2926,"volume":33,"bid":26.2822,"ask":26.3032}
{"timestamp":"2018-11-27 22:21:50","price":26.2934,"volume":3,"bid":26.2828,"ask":26.3027}
{"timestamp":"2018-11-27 22:22:18","price":26.2612,"volume":1144,"bid":26.2518,"ask":26.2705}
{"timestamp":"2018-11-27 22:22:19","price":26.326,"volume":39,"bid":26.3163,"ask":26.3368}
{"timestamp":"2018-11-27 22:22:21","price":26.3206,"volume":211,"bid":26.3108,"ask":26.3206}
{"timestamp":"2018-11-27 22:23:12","price":26.3511,"volume":7,"bid":26.3412,"ask":26.3601}
{"timestamp":"2018-11-27 22:23:14","price":26.4522,"volume":5,"bid":26.4413,"ask":26.4522}
{"timestamp":"2018-11-27 22:23:48","price":26.5589,"volume":15,"bid":26.5489,"ask":26.5685}
{"timestamp":"2018-11-27 22:23:52","price":26.5753,"volume":2,"bid":26.5654,"ask":26.5753}
{"timestamp":"2018-11-27 22:23:55","price":26.5963,"volume":200,"bid":26.5865,"ask":26.5963}
{"timestamp":"2018-11-27 22:24:13","price":26.3867,"volume":328,"bid":26.3766,"ask":26.3968}
{"timestamp":"2018-11-27 22:24:29","price":26.3341,"volume":3,"bid":26.3341,"ask":26.3437}
{"timestamp":"2018-11-27 22:25:02","price":26.4592,"volume":2,"bid":26.4493,"ask":26.4689}
{"timestamp":"2018-11-27 22:25:41","price":26.3683,"volume":9,"bid":26.3583,"ask":26.3683}
{"timestamp":"2018-11-27 22:25:51","price":26.3634,"volume":12,"bid":26.3634,"ask":26.3724}
{"timestamp":"2018-11-27 22:25:59","price":26.4473,"volume":26,"bid":26.4473,"ask":26.4569}
{"timestamp":"2018-11-27 22:26:22","price":26.3983,"volume":7,"bid":26.3886,"ask":26.4084}
{"timestamp":"2018-11-27 22:26:22","price":26.4256,"volume":1140,"bid":26.4155,"ask":26.4256}
{"timestamp":"2018-11-27 22:26:27","price":26.3303,"volume":8,"bid":26.3199,"ask":26.3397}
{"timestamp":"2018-11-27 22:26:35","price":26.4273,"volume":52,"bid":26.4173,"ask":26.4273}
{"timestamp":"2018-11-27 22:27:12","price":26.4135,"volume":4,"bid":26.4135,"ask":26.4229}
{"timestamp":"2018-11-27 22:27:16","price":26.3944,"volume":80,"bid":26.3838,"ask":26.4043}
{"timestamp":"2018-11-27 22:27:37","price":26.4963,"volume":17,"bid":26.4963,"ask":26.5066}
{"timestamp":"2018-11-27 22:28:07","price":26.4816,"volume":14,"bid":26.4719,"ask":26.4918}
{"timestamp":"2018-11-27 22:28:13","price":26.4629,"volume":14,"bid":26.4522,"ask":26.4729}
{"timestamp":"2018-11-27 22:28:14","price":26.4984,"volume":32,"bid":26.4984,"ask":26.5081}
{"timestamp":"2018-11-27 22:28:16","price":26.4738,"volume":8,"bid":26.4642,"ask":26.4738}
{"timestamp":"2018-11-27 22:28:29","price":26.5309,"volume":78,"bid":26.5216,"ask":26.5407}
{"timestamp":"2018-11-27 22:29:44","price":26.4943,"volume":24,"bid":26.4847,"ask":26.5045}
{"timestamp":"2018-11-27 22:29:55","price":26.5643,"volume":49,"bid":26.5643,"ask":26.5736}
{"timestamp":"2018-11-27 22:30:59","price":26.5573,"volume":1608,"bid":26.5472,"ask":26.5672}
{"timestamp":"2018-11-27 22:31:39","price":26.6458,"volume":126,"bid":26.6352,"ask":26.6458}
{"timestamp":"2018-11-27 22:32:04","price":26.6777,"volume":2,"bid":26.6679,"ask":26.6877}
{"timestamp":"2018-11-27 22:32:30","price":26.6722,"volume":33,"bid":26.6619,"ask":26.6722}
{"timestamp":"2018-11-27 22:32:50","price":26.6889,"volume":1062,"bid":26.6789,"ask":26.6889}
{"timestamp":"2018-11-27 22:34:03","price":26.8193,"volume":164,"bid":26.8088,"ask":26.8289}
{"timestamp":"2018-11-27 22:34:17","price":26.8043,"volume":18,"bid":26.7946,"ask":26.8127}
{"timestamp":"2018-11-27 22:34:21","price":26.9009,"volume":292,"bid":26.8913,"ask":26.9009}
{"timestamp":"2018-11-27 22:34:23","price":26.8372,"volume":145,"bid":26.8275,"ask":26.8475}
{"timestamp":"2018-11-27 22:34:27","price":26.7736,"volume":448,"bid":26.7625,"ask":26.7736}
{"timestamp":"2018-11-27 22:34:27","price":26.825,"volume":19,"bid":26.8143,"ask":26.8351}
{"timestamp":"2018-11-27 22:34:34","price":26.8967,"volume":2,"bid":26.8859,"ask":26.8967}
{"timestamp":"2018-11-27 22:34:37","price":26.9961,"volume":132,"bid":26.9858,"ask":27.0056}
{"timestamp":"2018-11-27 22:34:45","price":26.8023,"volume":314,"bid":26.7911,"ask":26.8023}
{"timestamp":"2018-11-27 22:35:26","price":26.8501,"volume":328,"bid":26.8501,"ask":26.8598}
{"timestamp":"2018-11-27 22:35:33","price":26.8299,"volume":38,"bid":26.8201,"ask":26.8399}
{"timestamp":"2018-11-27 22:35:36","price":26.7671,"volume":29,"bid":26.7574,"ask":26.7767}
{"timestamp":"2018-11-27 22:35:41","price":26.8754,"volume":15,"bid":26.8653,"ask":26.8851}
{"timestamp":"2018-11-27 22:35:53","price":26.8964,"volume":1101,"bid":26.8862,"ask":26.8964}
{"timestamp":"2018-11-27 22:35:59","price":26.8849,"volume":17,"bid":26.8849,"ask":26.8946}
{"timestamp":"2018-11-27 22:36:22","price":26.8957,"volume":21,"bid":26.8852,"ask":26.9065}
{"timestamp":"2018-11-27 22:36:26","price":26.8566,"volume":126,"bid":26.8465,"ask":26.8659}
{"timestamp":"2018-11-27 22:36:35","price":26.9458,"volume":94,"bid":26.9364,"ask":26.9458}
{"timestamp":"2018-11-27 22:36:44","price":26.9758,"volume":10,"bid":26.9657,"ask":26.9855}
{"timestamp":"2018-11-27 22:36:53","price":26.7888,"volume":14,"bid":26.7783,"ask":26.7888}
{"timestamp":"2018-11-27 22:36:55","price":26.8412,"volume":45,"bid":26.8304,"ask":26.8412}
{"timestamp":"2018-11-27 22:36:59","price":26.8779,"volume":254,"bid":26.868,"ask":26.887}
{"timestamp":"2018-11-27 22:37:03","price":26.9275,"volume":67,"bid":26.9179,"ask":26.9275}
{"timestamp":"2018-11-27 22:37:05","price":26.8067,"volume":91,"bid":26.7964,"ask":26.8167}
{"timestamp":"2018-11-27 22:37:07","price":26.855,"volume":83,"bid":26.855,"ask":26.865}
{"timestamp":"2018-11-27 22:37:11","price":26.933,"volume":19,"bid":26.9227,"ask":26.9427}
{"timestamp":"2018-11-27 22:37:18","price":26.8388,"volume":17,"bid":26.8283,"ask":26.8492}
{"timestamp":"2018-11-27 22:37:38","price":26.8626,"volume":328,"bid":26.8519,"ask":26.8729}
{"timestamp":"2018-11-27 22:37:43","price":26.8151,"volume":3,"bid":26.8053,"ask":26.8151}
{"timestamp":"2018-11-27 22:37:43","price":26.7228,"volume":18,"bid":26.713,"ask":26.7228}
{"timestamp":"2018-11-27 22:37:47","price":26.7849,"volume":4,"bid":26.7748,"ask":26.7951}
{"timestamp":"2018-11-27 22:37:54","price":26.8108,"volume":37,"bid":26.8002,"ask":26.8197}
{"timestamp":"2018-11-27 22:37:55","price":26.6971,"volume":45,"bid":26.6873,"ask":26.6971}
{"timestamp":"2018-11-27 22:37:56","price":26.7495,"volume":328,"bid":26.739,"ask":26.7589}
{"timestamp":"2018-11-27 22:37:57","price":26.6355,"volume":2633,"bid":26.6263,"ask":26.6457}
{"timestamp":"2018-11-27 22:37:57","price":26.5932,"volume":15,"bid":26.5834,"ask":26.6036}
{"timestamp":"2018-11-27 22:37:58","price":26.5656,"volume":179,"bid":26.5561,"ask":26.5764}
{"timestamp":"2018-11-27 22:38:24","price":26.6898,"volume":26,"bid":26.6789,"ask":26.6999}
{"timestamp":"2018-11-27 22:38:24","price":26.7351,"volume":42,"bid":26.7247,"ask":26.7448}
{"timestamp":"2018-11-27 22:38:25","price":26.7478,"volume":17,"bid":26.7378,"ask":26.7478}
{"timestamp":"2018-11-27 22:39:06","price":26.8203,"volume":5,"bid":26.8099,"ask":26.8302}
{"timestamp":"2018-11-27 22:39:14","price":26.7588,"volume":16,"bid":26.7588,"ask":26.7685}
{"timestamp":"2018-11-27 22:39:19","price":26.7842,"volume":168,"bid":26.7737,"ask":26.7842}
{"timestamp":"2018-11-27 22:39:36","price":26.6804,"volume":241,"bid":26.6694,"ask":26.6804}
{"timestamp":"2018-11-27 22:39:36","price":26.6415,"volume":1565,"bid":26.6322,"ask":26.6515}
{"timestamp":"2018-11-27 22:39:53","price":26.78,"volume":114,"bid":26.7701,"ask":26.78}
{"timestamp":"2018-11-27 22:40:23","price":26.5868,"volume":52,"bid":26.5868,"ask":26.5964}
{"timestamp":"2018-11-27 22:40:26","price":26.6426,"volume":132,"bid":26.6426,"ask":26.6529}
{"timestamp":"2018-11-27 22:40:46","price":26.5776,"volume":224,"bid":26.5674,"ask":26.588}
{"timestamp":"2018-11-27 22:40:55","price":26.6117,"volume":36,"bid":26.6013,"ask":26.6117}
{"timestamp":"2018-11-27 22:40:55","price":26.5939,"volume":270,"bid":26.5836,"ask":26.6038}
{"timestamp":"2018-11-27 22:41:12","price":26.5333,"volume":5,"bid":26.5234,"ask":26.5432}
{"timestamp":"2018-11-27 22:41:14","price":26.5826,"volume":26,"bid":26.5717,"ask":26.5922}
{"timestamp":"2018-11-27 22:41:19","price":26.6399,"volume":602,"bid":26.6297,"ask":26.6498}
{"timestamp":"2018-11-27 22:41:19","price":26.6099,"volume":7,"bid":26.6002,"ask":26.6099}
{"timestamp":"2018-11-27 22:41:20","price":26.6192,"volume":26,"bid":26.61,"ask":26.6192}
{"timestamp":"2018-11-27 22:42:15","price":26.7231,"volume":49,"bid":26.7132,"ask":26.7325}
{"timestamp":"2018-11-27 22:42:20","price":26.7204,"volume":21,"bid":26.711,"ask":26.7204}
{"timestamp":"2018-11-27 22:42:37","price":26.6783,"volume":820,"bid":26.6681,"ask":26.6882}
{"timestamp":"2018-11-27 22:42:49","price":26.6109,"volume":1640,"bid":26.6007,"ask":26.6205}
{"timestamp":"2018-11-27 22:43:46","price":26.6962,"volume":22,"bid":26.6858,"ask":26.6962}
{"timestamp":"2018-11-27 22:43:47","price":26.7122,"volume":9,"bid":26.7025,"ask":26.7212}
{"timestamp":"2018-11-27 22:43:51","price":26.6529,"volume":4,"bid":26.6434,"ask":26.6624}
{"timestamp":"2018-11-27 22:44:24","price":26.6543,"volume":328,"bid":26.6452,"ask":26.6658}
{"timestamp":"2018-11-27 22:44:28","price":26.7348,"volume":2,"bid":26.7248,"ask":26.7446}
{"timestamp":"2018-11-27 22:45:53","price":26.6235,"volume":10,"bid":26.613,"ask":26.6346}
{"timestamp":"2018-11-27 22:46:17","price":26.6341,"volume":33,"bid":26.6239,"ask":26.644}
{"timestamp":"2018-11-27 22:47:18","price":26.5838,"volume":14,"bid":26.5741,"ask":26.5838}
{"timestamp":"2018-11-27 22:47:19","price":26.5981,"volume":164,"bid":26.5874,"ask":26.6086}
{"timestamp":"2018-11-27 22:47:59","price":26.5656,"volume":424,"bid":26.5656,"ask":26.5765}
{"timestamp":"2018-11-27 22:48:21","price":26.5961,"volume":53,"bid":26.5863,"ask":26.607}
{"timestamp":"2018-11-27 22:48:29","price":26.5402,"volume":132,"bid":26.5302,"ask":26.5501}
{"timestamp":"2018-11-27 22:48:33","price":26.5504,"volume":328,"bid":26.5398,"ask":26.5504}
{"timestamp":"2018-11-27 22:48:33","price":26.5192,"volume":32,"bid":26.5084,"ask":26.5293}
{"timestamp":"2018-11-27 22:48:44","price":26.4324,"volume":12,"bid":26.4234,"ask":26.4425}
{"timestamp":"2018-11-27 22:48:46","price":26.5592,"volume":381,"bid":26.549,"ask":26.5685}
{"timestamp":"2018-11-27 22:49:26","price":26.6532,"volume":328,"bid":26.6439,"ask":26.6532}
{"timestamp":"2018-11-27 22:50:28","price":26.6624,"volume":12,"bid":26.6519,"ask":26.672}
{"timestamp":"2018-11-27 22:50:45","price":26.6606,"volume":14,"bid":26.6503,"ask":26.6705}
{"timestamp":"2018-11-27 22:51:32","price":26.6819,"volume":656,"bid":26.6721,"ask":26.6819}
{"timestamp":"2018-11-27 22:51:41","price":26.6273,"volume":551,"bid":26.6273,"ask":26.6373}
{"timestamp":"2018-11-27 22:52:21","price":26.6867,"volume":17,"bid":26.677,"ask":26.6867}
{"timestamp":"2018-11-27 22:52:24","price":26.639,"volume":227,"bid":26.6291,"ask":26.6487}
{"timestamp":"2018-11-27 22:52:25","price":26.6153,"volume":336,"bid":26.6058,"ask":26.6241}
{"timestamp":"2018-11-27 22:52:26","price":26.7792,"volume":36,"bid":26.7792,"ask":26.7883}
{"timestamp":"2018-11-27 22:54:39","price":26.7718,"volume":8,"bid":26.7614,"ask":26.7816}
{"timestamp":"2018-11-27 22:54:50","price":26.7494,"volume":7,"bid":26.7388,"ask":26.7592}
{"timestamp":"2018-11-27 22:54:59","price":26.7501,"volume":6,"bid":26.74,"ask":26.76}
{"timestamp":"2018-11-27 22:55:40","price":26.7752,"volume":458,"bid":26.7644,"ask":26.7856}
{"timestamp":"2018-11-27 22:56:07","price":26.8198,"volume":49,"bid":26.8087,"ask":26.829}
{"timestamp":"2018-11-27 22:56:25","price":26.7819,"volume":13,"bid":26.7714,"ask":26.7923}
{"timestamp":"2018-11-27 22:57:33","price":26.6693,"volume":36,"bid":26.6595,"ask":26.6693}
{"timestamp":"2018-11-27 22:58:47","price":26.7422,"volume":75,"bid":26.7331,"ask":26.7519}
{"timestamp":"2018-11-27 22:59:43","price":26.5893,"volume":629,"bid":26.5893,"ask":26.6001}
{"timestamp":"2018-11-27 23:00:33","price":26.712,"volume":611,"bid":26.7024,"ask":26.712}
{"timestamp":"2018-11-27 23:00:58","price":26.6817,"volume":59,"bid":26.6709,"ask":26.6817}
{"timestamp":"2018-11-27 23:02:25","price":26.6703,"volume":12,"bid":26.6609,"ask":26.6809}
{"timestamp":"2018-11-27 23:03:46","price":26.8542,"volume":52,"bid":26.8443,"ask":26.8542}
{"timestamp":"2018-11-27 23:03:49","price":26.7562,"volume":46,"bid":26.7459,"ask":26.7672}
{"timestamp":"2018-11-27 23:04:00","price":26.8271,"volume":19,"bid":26.8165,"ask":26.8376}
{"timestamp":"2018-11-27 23:05:12","price":26.79,"volume":82,"bid":26.7808,"ask":26.79}
{"timestamp":"2018-11-27 23:05:15","price":26.803,"volume":107,"bid":26.7932,"ask":26.803}
{"timestamp":"2018-11-27 23:07:20","price":26.8678,"volume":1,"bid":26.8575,"ask":26.8678}
{"timestamp":"2018-11-27 23:07:22","price":26.9061,"volume":54,"bid":26.8966,"ask":26.9061}
{"timestamp":"2018-11-27 23:07:28","price":26.825,"volume":249,"bid":26.8148,"ask":26.8351}
{"timestamp":"2018-11-27 23:07:29","price":26.823,"volume":109,"bid":26.8136,"ask":26.823}
{"timestamp":"2018-11-27 23:07:35","price":26.9003,"volume":95,"bid":26.9003,"ask":26.9102}
{"timestamp":"2018-11-27 23:07:41","price":26.8598,"volume":52,"bid":26.849,"ask":26.8598}
{"timestamp":"2018-11-27 23:08:01","price":26.9556,"volume":7,"bid":26.9463,"ask":26.9556}
{"timestamp":"2018-11-27 23:08:15","price":26.9017,"volume":84,"bid":26.9017,"ask":26.9113}
{"timestamp":"2018-11-27 23:08:16","price":27.0332,"volume":32,"bid":27.0232,"ask":27.0431}
{"timestamp":"2018-11-27 23:08:24","price":26.9545,"volume":6,"bid":26.9443,"ask":26.9545}
{"timestamp":"2018-11-27 23:08:46","price":26.9349,"volume":113,"bid":26.9252,"ask":26.9349}
{"timestamp":"2018-11-27 23:09:01","price":26.9524,"volume":7,"bid":26.9414,"ask":26.9623}
{"timestamp":"2018-11-27 23:10:03","price":26.9655,"volume":24,"bid":26.956,"ask":26.9655}
{"timestamp":"2018-11-27 23:10:05","price":26.9951,"volume":3,"bid":26.9857,"ask":27.0051}
{"timestamp":"2018-11-27 23:10:10","price":27.0718,"volume":31,"bid":27.0614,"ask":27.0718}
{"timestamp":"2018-11-27 23:10:26","price":27.0184,"volume":3,"bid":27.0088,"ask":27.0291}
{"timestamp":"2018-11-27 23:10:44","price":27.1069,"volume":40,"bid":27.0969,"ask":27.1158}
{"timestamp":"2018-11-27 23:10:57","price":27.0338,"volume":33,"bid":27.0233,"ask":27.0435}
{"timestamp":"2018-11-27 23:11:13","price":27.1349,"volume":3,"bid":27.1244,"ask":27.1349}
{"timestamp":"2018-11-27 23:11:23","price":27.1269,"volume":5,"bid":27.1171,"ask":27.1269}
{"timestamp":"2018-11-27 23:11:28","price":27.1346,"volume":18,"bid":27.1244,"ask":27.1454}
{"timestamp":"2018-11-27 23:11:30","price":27.1924,"volume":5,"bid":27.1924,"ask":27.2022}
{"timestamp":"2018-11-27 23:11:40","price":27.2132,"volume":820,"bid":27.2032,"ask":27.2132}
{"timestamp":"2018-11-27 23:11:41","price":27.2138,"volume":179,"bid":27.2047,"ask":27.2244}
{"timestamp":"2018-11-27 23:11:43","price":27.1842,"volume":11,"bid":27.1739,"ask":27.1842}
{"timestamp":"2018-11-27 23:11:52","price":27.1901,"volume":170,"bid":27.1798,"ask":27.2001}
{"timestamp":"2018-11-27 23:11:53","price":27.2122,"volume":25,"bid":27.2021,"ask":27.2122}
{"timestamp":"2018-11-27 23:11:56","price":27.2223,"volume":66,"bid":27.2223,"ask":27.2325}
{"timestamp":"2018-11-27 23:11:56","price":27.2309,"volume":1618,"bid":27.2309,"ask":27.2407}
{"timestamp":"2018-11-27 23:11:57","price":27.1716,"volume":9,"bid":27.1716,"ask":27.1812}
{"timestamp":"2018-11-27 23:11:58","price":27.1192,"volume":1,"bid":27.1087,"ask":27.1192}
{"timestamp":"2018-11-27 23:11:59","price":27.1909,"volume":4,"bid":27.1814,"ask":27.2009}
{"timestamp":"2018-11-27 23:12:14","price":27.2318,"volume":4,"bid":27.2318,"ask":27.2414}
{"timestamp":"2018-11-27 23:12:25","price":27.181,"volume":883,"bid":27.1702,"ask":27.1909}
{"timestamp":"2018-11-27 23:12:27","price":27.2141,"volume":201,"bid":27.2042,"ask":27.2238}
{"timestamp":"2018-11-27 23:12:31","price":27.1354,"volume":132,"bid":27.1251,"ask":27.1454}
{"timestamp":"2018-11-27 23:12:32","price":27.1287,"volume":132,"bid":27.1185,"ask":27.1384}
{"timestamp":"2018-11-27 23:13:03","price":27.1368,"volume":7,"bid":27.1269,"ask":27.1462}
{"timestamp":"2018-11-27 23:13:05","price":27.0678,"volume":1,"bid":27.0678,"ask":27.0774}
{"timestamp":"2018-11-27 23:13:11","price":27.1826,"volume":995,"bid":27.1731,"ask":27.1922}
{"timestamp":"2018-11-27 23:13:13","price":27.184,"volume":3,"bid":27.184,"ask":27.1947}
{"timestamp":"2018-11-27 23:13:17","price":27.1106,"volume":22,"bid":27.0997,"ask":27.1206}
{"timestamp":"2018-11-27 23:13:21","price":27.1573,"volume":665,"bid":27.1467,"ask":27.1682}
{"timestamp":"2018-11-27 23:14:33","price":27.2861,"volume":165,"bid":27.2764,"ask":27.2971}
{"timestamp":"2018-11-27 23:14:35","price":27.1527,"volume":33,"bid":27.1427,"ask":27.1527}
{"timestamp":"2018-11-27 23:14:39","price":27.1919,"volume":6,"bid":27.1825,"ask":27.1919}
{"timestamp":"2018-11-27 23:14:40","price":27.1314,"volume":20,"bid":27.1205,"ask":27.1415}
{"timestamp":"2018-11-27 23:14:47","price":27.1548,"volume":1109,"bid":27.1452,"ask":27.1643}
{"timestamp":"2018-11-27 23:14:48","price":27.1175,"volume":3076,"bid":27.1081,"ask":27.1284}
{"timestamp":"2018-11-27 23:14:52","price":27.2125,"volume":7,"bid":27.2125,"ask":27.2227}
{"timestamp":"2018-11-27 23:15:59","price":27.2042,"volume":2,"bid":27.2042,"ask":27.2131}
{"timestamp":"2018-11-27 23:16:45","price":27.056,"volume":1,"bid":27.0457,"ask":27.056}
{"timestamp":"2018-11-27 23:17:06","price":27.0333,"volume":7,"bid":27.0333,"ask":27.0437}
{"timestamp":"2018-11-27 23:17:18","price":27.1261,"volume":33,"bid":27.1163,"ask":27.1362}
{"timestamp":"2018-11-27 23:17:45","price":27.004,"volume":10,"bid":26.9939,"ask":27.0144}
{"timestamp":"2018-11-27 23:17:46","price":27.0304,"volume":3,"bid":27.0304,"ask":27.0406}
{"timestamp":"2018-11-27 23:17:54","price":26.8739,"volume":24,"bid":26.863,"ask":26.8739}
{"timestamp":"2018-11-27 23:17:55","price":26.8015,"volume":68,"bid":26.8015,"ask":26.8111}
{"timestamp":"2018-11-27 23:17:58","price":26.8187,"volume":5,"bid":26.8082,"ask":26.8187}
{"timestamp":"2018-11-27 23:18:01","price":26.8629,"volume":53,"bid":26.8629,"ask":26.8739}
{"timestamp":"2018-11-27 23:18:01","price":26.7655,"volume":4,"bid":26.7655,"ask":26.7757}
{"timestamp":"2018-11-27 23:18:07","price":26.7584,"volume":34,"bid":26.7483,"ask":26.7683}
{"timestamp":"2018-11-27 23:18:17","price":26.8331,"volume":34,"bid":26.8235,"ask":26.8331}
{"timestamp":"2018-11-27 23:18:27","price":26.9533,"volume":31,"bid":26.9431,"ask":26.9533}
{"timestamp":"2018-11-27 23:18:56","price":27.0075,"volume":10,"bid":26.9975,"ask":27.0172}
{"timestamp":"2018-11-27 23:18:58","price":27.0507,"volume":5,"bid":27.0408,"ask":27.0604}
{"timestamp":"2018-11-27 23:19:00","price":26.9932,"volume":7,"bid":26.9842,"ask":26.9932}
{"timestamp":"2018-11-27 23:19:05","price":26.9582,"volume":4,"bid":26.9485,"ask":26.9582}
{"timestamp":"2018-11-27 23:19:07","price":26.981,"volume":8,"bid":26.972,"ask":26.981}
{"timestamp":"2018-11-27 23:19:09","price":27.0059,"volume":33,"bid":26.9963,"ask":27.0168}
{"timestamp":"2018-11-27 23:19:12","price":27.1046,"volume":7,"bid":27.0947,"ask":27.1046}
{"timestamp":"2018-11-27 23:19:12","price":27.0259,"volume":3,"bid":27.0259,"ask":27.0367}
{"timestamp":"2018-11-27 23:19:34","price":27.0386,"volume":2,"bid":27.0279,"ask":27.049}
{"timestamp":"2018-11-27 23:20:02","price":27.161,"volume":6,"bid":27.1505,"ask":27.1718}
{"timestamp":"2018-11-27 23:20:03","price":27.1546,"volume":6,"bid":27.1447,"ask":27.1546}
{"timestamp":"2018-11-27 23:20:15","price":27.11,"volume":18,"bid":27.1003,"ask":27.1193}
{"timestamp":"2018-11-27 23:20:17","price":27.0804,"volume":15,"bid":27.0707,"ask":27.0804}
{"timestamp":"2018-11-27 23:20:27","price":27.1272,"volume":10,"bid":27.1168,"ask":27.1272}
{"timestamp":"2018-11-27 23:21:52","price":27.0744,"volume":7,"bid":27.0744,"ask":27.0848}
{"timestamp":"2018-11-27 23:22:36","price":27.0709,"volume":25,"bid":27.0612,"ask":27.081}
{"timestamp":"2018-11-27 23:22:49","price":27.0304,"volume":22,"bid":27.0207,"ask":27.0399}
{"timestamp":"2018-11-27 23:23:19","price":27.1003,"volume":55,"bid":27.09,"ask":27.1115}
{"timestamp":"2018-11-27 23:23:51","price":27.062,"volume":5,"bid":27.0519,"ask":27.062}
{"timestamp":"2018-11-27 23:24:51","price":27.1153,"volume":11,"bid":27.1043,"ask":27.1256}
{"timestamp":"2018-11-27 23:24:57","price":27.0444,"volume":1,"bid":27.0444,"ask":27.0538}
{"timestamp":"2018-11-27 23:25:00","price":26.9561,"volume":3,"bid":26.9561,"ask":26.9655}
{"timestamp":"2018-11-27 23:25:04","price":26.9211,"volume":132,"bid":26.9119,"ask":26.9319}
{"timestamp":"2018-11-27 23:26:35","price":27.0785,"volume":41,"bid":27.0785,"ask":27.0884}
{"timestamp":"2018-11-27 23:26:45","price":27.052,"volume":332,"bid":27.052,"ask":27.0618}
{"timestamp":"2018-11-27 23:26:51","price":27.047,"volume":3,"bid":27.047,"ask":27.0568}
{"timestamp":"2018-11-27 23:27:12","price":27.0053,"volume":10,"bid":26.9951,"ask":27.0053}
{"timestamp":"2018-11-27 23:27:57","price":27.1195,"volume":18,"bid":27.1195,"ask":27.13}
{"timestamp":"2018-11-27 23:28:00","price":27.0637,"volume":7,"bid":27.0534,"ask":27.0734}
{"timestamp":"2018-11-27 23:29:13","price":27.1049,"volume":11,"bid":27.0951,"ask":27.1049}
{"timestamp":"2018-11-27 23:29:22","price":27.2016,"volume":78,"bid":27.1913,"ask":27.2114}
{"timestamp":"2018-11-27 23:29:24","price":27.2012,"volume":5,"bid":27.1905,"ask":27.2012}
{"timestamp":"2018-11-27 23:30:13","price":27.2336,"volume":2,"bid":27.2336,"ask":27.2437}
{"timestamp":"2018-11-27 23:31:22","price":27.2274,"volume":1,"bid":27.217,"ask":27.2274}
{"timestamp":"2018-11-27 23:31:32","price":27.3666,"volume":179,"bid":27.3563,"ask":27.3666}
{"timestamp":"2018-11-27 23:31:34","price":27.3565,"volume":69,"bid":27.346,"ask":27.3666}
{"timestamp":"2018-11-27 23:31:38","price":27.3386,"volume":2,"bid":27.3289,"ask":27.3386}
{"timestamp":"2018-11-27 23:32:02","price":27.3463,"volume":31,"bid":27.336,"ask":27.3565}
{"timestamp":"2018-11-27 23:32:07","price":27.307,"volume":193,"bid":27.307,"ask":27.3175}
{"timestamp":"2018-11-27 23:33:49","price":27.2705,"volume":18,"bid":27.2609,"ask":27.2705}
{"timestamp":"2018-11-27 23:33:55","price":27.255,"volume":3,"bid":27.2457,"ask":27.255}
{"timestamp":"2018-11-27 23:35:04","price":27.1796,"volume":88,"bid":27.1796,"ask":27.1887}
{"timestamp":"2018-11-27 23:35:10","price":27.2085,"volume":14,"bid":27.2085,"ask":27.2185}
{"timestamp":"2018-11-27 23:35:29","price":27.058,"volume":132,"bid":27.048,"ask":27.0679}
{"timestamp":"2018-11-27 23:35:51","price":27.1362,"volume":9,"bid":27.1254,"ask":27.1362}
{"timestamp":"2018-11-27 23:36:46","price":27.1799,"volume":328,"bid":27.1694,"ask":27.1899}
{"timestamp":"2018-11-27 23:36:54","price":27.1625,"volume":94,"bid":27.152,"ask":27.1625}
{"timestamp":"2018-11-27 23:37:48","price":27.1161,"volume":179,"bid":27.1061,"ask":27.1161}
{"timestamp":"2018-11-27 23:37:51","price":27.1521,"volume":168,"bid":27.1521,"ask":27.162}
{"timestamp":"2018-11-27 23:38:46","price":27.1361,"volume":13,"bid":27.1253,"ask":27.1455}
{"timestamp":"2018-11-27 23:39:03","price":27.1973,"volume":1,"bid":27.1872,"ask":27.2058}
{"timestamp":"2018-11-27 23:39:23","price":27.0735,"volume":328,"bid":27.0641,"ask":27.0835}
{"timestamp":"2018-11-27 23:39:24","price":27.1127,"volume":1,"bid":27.1024,"ask":27.1127}
{"timestamp":"2018-11-27 23:39:36","price":27.121,"volume":1,"bid":27.1117,"ask":27.121}
{"timestamp":"2018-11-27 23:40:06","price":27.002,"volume":40,"bid":26.9919,"ask":27.0112}
{"timestamp":"2018-11-27 23:40:08","price":27.0583,"volume":18,"bid":27.0484,"ask":27.068}
{"timestamp":"2018-11-27 23:40:22","price":27.0231,"volume":71,"bid":27.0129,"ask":27.0334}
{"timestamp":"2018-11-27 23:40:25","price":27.0597,"volume":2,"bid":27.0496,"ask":27.0694}
{"timestamp":"2018-11-27 23:40:25","price":26.99,"volume":2,"bid":26.99,"ask":26.9996}
{"timestamp":"2018-11-27 23:40:28","price":27.0189,"volume":1,"bid":27.0083,"ask":27.0292}
{"timestamp":"2018-11-27 23:40:56","price":26.9758,"volume":7,"bid":26.9758,"ask":26.9852}
{"timestamp":"2018-11-27 23:41:39","price":26.8957,"volume":3,"bid":26.885,"ask":26.9055}
{"timestamp":"2018-11-27 23:41:40","price":26.9814,"volume":384,"bid":26.9706,"ask":26.9914}
{"timestamp":"2018-11-27 23:41:53","price":26.8751,"volume":19,"bid":26.8651,"ask":26.8751}
{"timestamp":"2018-11-27 23:42:15","price":26.8014,"volume":225,"bid":26.8014,"ask":26.8114}
{"timestamp":"2018-11-27 23:42:21","price":26.8272,"volume":117,"bid":26.8168,"ask":26.8374}
{"timestamp":"2018-11-27 23:42:27","price":26.8676,"volume":192,"bid":26.8569,"ask":26.8773}
{"timestamp":"2018-11-27 23:42:54","price":26.9831,"volume":3,"bid":26.9733,"ask":26.992}
{"timestamp":"2018-11-27 23:43:17","price":27.0053,"volume":44,"bid":26.9959,"ask":27.0053}
{"timestamp":"2018-11-27 23:43:55","price":26.9903,"volume":26,"bid":26.9903,"ask":27.0002}
{"timestamp":"2018-11-27 23:44:12","price":27.0074,"volume":328,"bid":26.9977,"ask":27.0074}
{"timestamp":"2018-11-27 23:44:46","price":27.0083,"volume":328,"bid":26.9984,"ask":27.019}
{"timestamp":"2018-11-27 23:45:28","price":26.9668,"volume":7,"bid":26.9564,"ask":26.9771}
{"timestamp":"2018-11-27 23:46:19","price":27.002,"volume":9,"bid":26.9918,"ask":27.0114}
{"timestamp":"2018-11-27 23:46:35","price":26.9849,"volume":10,"bid":26.9849,"ask":26.9951}
{"timestamp":"2018-11-27 23:46:55","price":26.9613,"volume":2247,"bid":26.951,"ask":26.9714}
{"timestamp":"2018-11-27 23:49:24","price":27.0278,"volume":2,"bid":27.0184,"ask":27.0278}
{"timestamp":"2018-11-27 23:49:30","price":26.9617,"volume":18,"bid":26.9509,"ask":26.9715}
{"timestamp":"2018-11-27 23:49:55","price":26.934,"volume":633,"bid":26.9235,"ask":26.9436}
{"timestamp":"2018-11-27 23:51:16","price":26.8511,"volume":2,"bid":26.8424,"ask":26.8511}
{"timestamp":"2018-11-27 23:51:53","price":26.7597,"volume":7,"bid":26.7495,"ask":26.7597}
{"timestamp":"2018-11-27 23:52:20","price":26.659,"volume":13,"bid":26.659,"ask":26.6689}
{"timestamp":"2018-11-27 23:52:31","price":26.7051,"volume":4,"bid":26.6951,"ask":26.7051}
{"timestamp":"2018-11-27 23:52:36","price":26.6296,"volume":2,"bid":26.6197,"ask":26.6396}
{"timestamp":"2018-11-27 23:52:41","price":26.5931,"volume":16,"bid":26.5832,"ask":26.5931}
{"timestamp":"2018-11-27 23:52:46","price":26.602,"volume":240,"bid":26.5927,"ask":26.6121}
{"timestamp":"2018-11-27 23:52:51","price":26.5743,"volume":113,"bid":26.564,"ask":26.5842}
{"timestamp":"2018-11-27 23:52:58","price":26.5384,"volume":3,"bid":26.5282,"ask":26.5483}
{"timestamp":"2018-11-27 23:52:59","price":26.499,"volume":150,"bid":26.489,"ask":26.51}
{"timestamp":"2018-11-27 23:53:01","price":26.5402,"volume":2,"bid":26.5298,"ask":26.5505}
{"timestamp":"2018-11-27 23:53:02","price":26.5155,"volume":161,"bid":26.5044,"ask":26.5155}
{"timestamp":"2018-11-27 23:53:04","price":26.5417,"volume":224,"bid":26.5417,"ask":26.5512}
{"timestamp":"2018-11-27 23:53:09","price":26.4204,"volume":7,"bid":26.4109,"ask":26.4204}
{"timestamp":"2018-11-27 23:53:23","price":26.5292,"volume":69,"bid":26.5292,"ask":26.5389}
{"timestamp":"2018-11-27 23:53:24","price":26.4325,"volume":3,"bid":26.4226,"ask":26.4325}
{"timestamp":"2018-11-27 23:53:24","price":26.4699,"volume":9,"bid":26.4699,"ask":26.4796}
{"timestamp":"2018-11-27 23:53:25","price":26.3927,"volume":8,"bid":26.3927,"ask":26.4034}
{"timestamp":"2018-11-27 23:53:25","price":26.4195,"volume":3,"bid":26.4096,"ask":26.4195}
{"timestamp":"2018-11-27 23:53:27","price":26.4243,"volume":519,"bid":26.4243,"ask":26.434}
{"timestamp":"2018-11-27 23:53:29","price":26.5026,"volume":11,"bid":26.5026,"ask":26.5121}
{"timestamp":"2018-11-27 23:53:34","price":26.5627,"volume":31,"bid":26.5529,"ask":26.5729}
{"timestamp":"2018-11-27 23:53:36","price":26.5433,"volume":30,"bid":26.5335,"ask":26.5433}
{"timestamp":"2018-11-27 23:53:36","price":26.487,"volume":62,"bid":26.4762,"ask":26.487}
{"timestamp":"2018-11-27 23:53:41","price":26.5285,"volume":8,"bid":26.5191,"ask":26.5285}
{"timestamp":"2018-11-27 23:53:47","price":26.5499,"volume":11,"bid":26.5407,"ask":26.5499}
{"timestamp":"2018-11-27 23:53:49","price":26.4762,"volume":5,"bid":26.4664,"ask":26.4859}
{"timestamp":"2018-11-27 23:53:57","price":26.4808,"volume":132,"bid":26.4808,"ask":26.4904}
{"timestamp":"2018-11-27 23:53:59","price":26.5428,"volume":27,"bid":26.5331,"ask":26.5533}
{"timestamp":"2018-11-27 23:54:01","price":26.5808,"volume":15,"bid":26.5706,"ask":26.5912}
{"timestamp":"2018-11-27 23:54:07","price":26.5424,"volume":7,"bid":26.5318,"ask":26.5527}
{"timestamp":"2018-11-27 23:54:20","price":26.6571,"volume":19,"bid":26.6472,"ask":26.6668}
{"timestamp":"2018-11-27 23:54:29","price":26.6497,"volume":8,"bid":26.6398,"ask":26.659}
{"timestamp":"2018-11-27 23:54:36","price":26.6433,"volume":33,"bid":26.6322,"ask":26.6433}
{"timestamp":"2018-11-27 23:54:39","price":26.7067,"volume":17,"bid":26.6969,"ask":26.7067}
{"timestamp":"2018-11-27 23:54:41","price":26.6763,"volume":328,"bid":26.6664,"ask":26.6763}
{"timestamp":"2018-11-27 23:55:03","price":26.6988,"volume":3,"bid":26.6885,"ask":26.6988}
{"timestamp":"2018-11-27 23:55:04","price":26.6833,"volume":122,"bid":26.6833,"ask":26.6933}
{"timestamp":"2018-11-27 23:55:08","price":26.6057,"volume":27,"bid":26.5959,"ask":26.6159}
{"timestamp":"2018-11-27 23:55:20","price":26.5474,"volume":7,"bid":26.5369,"ask":26.5575}
{"timestamp":"2018-11-27 23:55:56","price":26.6356,"volume":33,"bid":26.6257,"ask":26.6455}
{"timestamp":"2018-11-27 23:56:48","price":26.684,"volume":30,"bid":26.6736,"ask":26.6935}
{"timestamp":"2018-11-27 23:57:04","price":26.7133,"volume":4,"bid":26.7032,"ask":26.7233}
{"timestamp":"2018-11-27 23:57:14","price":26.6785,"volume":33,"bid":26.6681,"ask":26.6881}
{"timestamp":"2018-11-27 23:58:31","price":26.6622,"volume":6,"bid":26.6523,"ask":26.6722}
{"timestamp":"2018-11-27 23:58:37","price":26.727,"volume":759,"bid":26.7164,"ask":26.7371}
{"timestamp":"2018-11-27 23:59:04","price":26.7029,"volume":33,"bid":26.6937,"ask":26.713}
{"timestamp":"2018-11-27 23:59:13","price":26.6018,"volume":1,"bid":26.5917,"ask":26.6115}
{"timestamp":"2018-11-28 00:00:13","price":26.5645,"volume":6,"bid":26.5544,"ask":26.5645}
{"timestamp":"2018-11-28 00:00:55","price":26.6151,"volume":33,"bid":26.605,"ask":26.625}
{"timestamp":"2018-11-28 00:01:24","price":26.6107,"volume":1280,"bid":26.6004,"ask":26.6199}
{"timestamp":"2018-11-28 00:01:53","price":26.6715,"volume":1312,"bid":26.6715,"ask":26.6811}
{"timestamp":"2018-11-28 00:03:32","price":26.8681,"volume":38,"bid":26.8583,"ask":26.8681}
{"timestamp":"2018-11-28 00:04:38","price":26.7307,"volume":134,"bid":26.7191,"ask":26.7307}
{"timestamp":"2018-11-28 00:06:37","price":26.8081,"volume":84,"bid":26.7982,"ask":26.8185}
{"timestamp":"2018-11-28 00:06:55","price":26.8208,"volume":49,"bid":26.811,"ask":26.8308}
{"timestamp":"2018-11-28 00:07:15","price":26.7264,"volume":33,"bid":26.7163,"ask":26.7368}
{"timestamp":"2018-11-28 00:07:42","price":26.7057,"volume":31,"bid":26.6948,"ask":26.7158}
{"timestamp":"2018-11-28 00:08:15","price":26.7669,"volume":237,"bid":26.7571,"ask":26.7766}
{"timestamp":"2018-11-28 00:08:28","price":26.7555,"volume":20,"bid":26.7555,"ask":26.766}
{"timestamp":"2018-11-28 00:08:48","price":26.8394,"volume":193,"bid":26.8394,"ask":26.849}
{"timestamp":"2018-11-28 00:08:59","price":26.8186,"volume":14,"bid":26.8085,"ask":26.8282}
{"timestamp":"2018-11-28 00:08:59","price":26.7292,"volume":132,"bid":26.7189,"ask":26.7292}
{"timestamp":"2018-11-28 00:08:59","price":26.8669,"volume":13,"bid":26.8566,"ask":26.8669}
{"timestamp":"2018-11-28 00:09:10","price":26.8349,"volume":14,"bid":26.8247,"ask":26.845}
{"timestamp":"2018-11-28 00:09:30","price":26.8464,"volume":164,"bid":26.8367,"ask":26.8464}
{"timestamp":"2018-11-28 00:09:48","price":26.8738,"volume":18,"bid":26.8738,"ask":26.8836}
{"timestamp":"2018-11-28 00:10:16","price":26.8904,"volume":12,"bid":26.8801,"ask":26.8904}
{"timestamp":"2018-11-28 00:10:55","price":26.7289,"volume":60,"bid":26.7188,"ask":26.7388}
{"timestamp":"2018-11-28 00:13:24","price":26.7257,"volume":3,"bid":26.7163,"ask":26.7257}
{"timestamp":"2018-11-28 00:13:24","price":26.7306,"volume":9,"bid":26.7211,"ask":26.7306}
{"timestamp":"2018-11-28 00:16:20","price":26.6865,"volume":7,"bid":26.677,"ask":26.6952}
{"timestamp":"2018-11-28 00:17:14","price":26.673,"volume":5,"bid":26.673,"ask":26.6826}
{"timestamp":"2018-11-28 00:17:39","price":26.7589,"volume":3,"bid":26.749,"ask":26.7589}
{"timestamp":"2018-11-28 00:17:58","price":26.7498,"volume":63,"bid":26.7394,"ask":26.7596}
{"timestamp":"2018-11-28 00:17:58","price":26.7926,"volume":30,"bid":26.7926,"ask":26.8018}
{"timestamp":"2018-11-28 00:20:52","price":26.6877,"volume":23,"bid":26.6787,"ask":26.6877}
{"timestamp":"2018-11-28 00:20:57","price":26.7284,"volume":3,"bid":26.7284,"ask":26.738}
{"timestamp":"2018-11-28 00:21:13","price":26.7382,"volume":4,"bid":26.728,"ask":26.7483}
{"timestamp":"2018-11-28 00:21:43","price":26.7456,"volume":4,"bid":26.7357,"ask":26.7556}
{"timestamp":"2018-11-28 00:21:50","price":26.6596,"volume":5,"bid":26.649,"ask":26.6696}
{"timestamp":"2018-11-28 00:21:52","price":26.649,"volume":5,"bid":26.649,"ask":26.6595}
{"timestamp":"2018-11-28 00:21:53","price":26.6021,"volume":643,"bid":26.5927,"ask":26.6021}
{"timestamp":"2018-11-28 00:22:26","price":26.6275,"volume":70,"bid":26.6275,"ask":26.6377}
{"timestamp":"2018-11-28 00:22:56","price":26.6013,"volume":48,"bid":26.5921,"ask":26.6108}
{"timestamp":"2018-11-28 00:23:18","price":26.544,"volume":4,"bid":26.544,"ask":26.5535}
{"timestamp":"2018-11-28 00:25:00","price":26.6634,"volume":6,"bid":26.6531,"ask":26.6634}
{"timestamp":"2018-11-28 00:25:02","price":26.5617,"volume":403,"bid":26.5515,"ask":26.5718}
{"timestamp":"2018-11-28 00:25:10","price":26.6242,"volume":3,"bid":26.6154,"ask":26.6344}
{"timestamp":"2018-11-28 00:25:58","price":26.6236,"volume":27,"bid":26.6136,"ask":26.6337}
{"timestamp":"2018-11-28 00:26:01","price":26.5683,"volume":6,"bid":26.5683,"ask":26.5781}
{"timestamp":"2018-11-28 00:26:21","price":26.597,"volume":33,"bid":26.586,"ask":26.6066}
{"timestamp":"2018-11-28 00:27:12","price":26.5974,"volume":656,"bid":26.5974,"ask":26.6077}
{"timestamp":"2018-11-28 00:27:26","price":26.5967,"volume":2,"bid":26.5865,"ask":26.5967}
{"timestamp":"2018-11-28 00:28:01","price":26.5086,"volume":22,"bid":26.499,"ask":26.5186}
{"timestamp":"2018-11-28 00:28:01","price":26.5136,"volume":9,"bid":26.5039,"ask":26.5238}
{"timestamp":"2018-11-28 00:28:06","price":26.5783,"volume":15,"bid":26.5682,"ask":26.5876}
{"timestamp":"2018-11-28 00:28:12","price":26.4796,"volume":4,"bid":26.4692,"ask":26.4796}
{"timestamp":"2018-11-28 00:29:19","price":26.6321,"volume":13,"bid":26.6321,"ask":26.6414}
{"timestamp":"2018-11-28 00:29:20","price":26.5369,"volume":1,"bid":26.5369,"ask":26.5458}
{"timestamp":"2018-11-28 00:30:40","price":26.5496,"volume":74,"bid":26.5398,"ask":26.5593}
{"timestamp":"2018-11-28 00:30:55","price":26.4545,"volume":84,"bid":26.444,"ask":26.4641}
{"timestamp":"2018-11-28 00:30:56","price":26.4759,"volume":32,"bid":26.4659,"ask":26.4759}
{"timestamp":"2018-11-28 00:31:00","price":26.4542,"volume":1,"bid":26.4443,"ask":26.4635}
{"timestamp":"2018-11-28 00:31:13","price":26.3806,"volume":132,"bid":26.3806,"ask":26.3904}
{"timestamp":"2018-11-28 00:31:20","price":26.351,"volume":342,"bid":26.351,"ask":26.3619}
{"timestamp":"2018-11-28 00:31:29","price":26.3051,"volume":4,"bid":26.2955,"ask":26.3152}
{"timestamp":"2018-11-28 00:31:38","price":26.3002,"volume":511,"bid":26.2892,"ask":26.3002}
{"timestamp":"2018-11-28 00:31:48","price":26.2861,"volume":69,"bid":26.2766,"ask":26.2963}
{"timestamp":"2018-11-28 00:31:53","price":26.3529,"volume":522,"bid":26.3425,"ask":26.3529}
{"timestamp":"2018-11-28 00:32:00","price":26.2451,"volume":273,"bid":26.2353,"ask":26.2551}
{"timestamp":"2018-11-28 00:32:02","price":26.1713,"volume":12,"bid":26.1713,"ask":26.1827}
{"timestamp":"2018-11-28 00:32:05","price":26.1415,"volume":1,"bid":26.1323,"ask":26.1522}
{"timestamp":"2018-11-28 00:32:06","price":26.0718,"volume":55,"bid":26.0616,"ask":26.0807}
{"timestamp":"2018-11-28 00:32:17","price":25.975,"volume":5,"bid":25.975,"ask":25.9858}
{"timestamp":"2018-11-28 00:32:20","price":26.007,"volume":533,"bid":25.9967,"ask":26.0168}
{"timestamp":"2018-11-28 00:32:20","price":26.0318,"volume":529,"bid":26.0219,"ask":26.0417}
{"timestamp":"2018-11-28 00:32:25","price":26.1229,"volume":79,"bid":26.1132,"ask":26.1328}
{"timestamp":"2018-11-28 00:32:39","price":26.018,"volume":124,"bid":26.0078,"ask":26.018}
{"timestamp":"2018-11-28 00:32:42","price":26.0011,"volume":19,"bid":25.9911,"ask":26.0113}
{"timestamp":"2018-11-28 00:32:42","price":26.0767,"volume":1,"bid":26.0659,"ask":26.0866}
{"timestamp":"2018-11-28 00:32:43","price":26.0876,"volume":121,"bid":26.0772,"ask":26.0876}
{"timestamp":"2018-11-28 00:33:09","price":25.9213,"volume":7,"bid":25.9118,"ask":25.9213}
{"timestamp":"2018-11-28 00:33:13","price":25.973,"volume":33,"bid":25.9625,"ask":25.9837}
{"timestamp":"2018-11-28 00:33:14","price":26.0166,"volume":262,"bid":26.0062,"ask":26.0166}
{"timestamp":"2018-11-28 00:33:16","price":26.0665,"volume":33,"bid":26.056,"ask":26.0757}
{"timestamp":"2018-11-28 00:33:32","price":25.962,"volume":1145,"bid":25.9526,"ask":25.972}
{"timestamp":"2018-11-28 00:33:35","price":26.0442,"volume":10,"bid":26.0337,"ask":26.0543}
{"timestamp":"2018-11-28 00:33:49","price":25.8994,"volume":48,"bid":25.8893,"ask":25.9085}
{"timestamp":"2018-11-28 00:33:52","price":26.0016,"volume":263,"bid":25.9914,"ask":26.0114}
{"timestamp":"2018-11-28 00:34:49","price":26.1641,"volume":4,"bid":26.1545,"ask":26.1641}
{"timestamp":"2018-11-28 00:34:50","price":26.1362,"volume":10,"bid":26.1257,"ask":26.1454}
{"timestamp":"2018-11-28 00:35:17","price":26.0884,"volume":136,"bid":26.0884,"ask":26.0988}
{"timestamp":"2018-11-28 00:37:14","price":26.071,"volume":5,"bid":26.0605,"ask":26.071}
{"timestamp":"2018-11-28 00:37:20","price":26.0058,"volume":38,"bid":25.9958,"ask":26.0145}
{"timestamp":"2018-11-28 00:37:53","price":25.8789,"volume":296,"bid":25.8789,"ask":25.888}
{"timestamp":"2018-11-28 00:38:01","price":25.8221,"volume":1,"bid":25.8221,"ask":25.8321}
{"timestamp":"2018-11-28 00:38:05","price":25.7442,"volume":9,"bid":25.7336,"ask":25.7539}
{"timestamp":"2018-11-28 00:38:12","price":25.6461,"volume":43,"bid":25.635,"ask":25.6564}
{"timestamp":"2018-11-28 00:38:22","price":25.5934,"volume":179,"bid":25.5833,"ask":25.603}
{"timestamp":"2018-11-28 00:38:37","price":25.6288,"volume":13,"bid":25.6183,"ask":25.6288}
{"timestamp":"2018-11-28 00:38:45","price":25.6771,"volume":2,"bid":25.667,"ask":25.6876}
{"timestamp":"2018-11-28 00:38:51","price":25.6585,"volume":118,"bid":25.6585,"ask":25.6689}
{"timestamp":"2018-11-28 00:38:59","price":25.606,"volume":54,"bid":25.595,"ask":25.606}
{"timestamp":"2018-11-28 00:39:02","price":25.5816,"volume":20,"bid":25.5816,"ask":25.5917}
{"timestamp":"2018-11-28 00:39:08","price":25.6272,"volume":20,"bid":25.6272,"ask":25.6372}
{"timestamp":"2018-11-28 00:39:19","price":25.6503,"volume":2,"bid":25.64,"ask":25.6594}
{"timestamp":"2018-11-28 00:39:37","price":25.6715,"volume":584,"bid":25.6715,"ask":25.6819}
{"timestamp":"2018-11-28 00:39:40","price":25.7275,"volume":22,"bid":25.7275,"ask":25.7368}
{"timestamp":"2018-11-28 00:39:51","price":25.7685,"volume":2,"bid":25.7589,"ask":25.7793}
{"timestamp":"2018-11-28 00:39:52","price":25.7549,"volume":292,"bid":25.7454,"ask":25.7549}
{"timestamp":"2018-11-28 00:40:23","price":25.7999,"volume":34,"bid":25.7909,"ask":25.8094}
{"timestamp":"2018-11-28 00:40:29","price":25.6639,"volume":39,"bid":25.6639,"ask":25.6738}
{"timestamp":"2018-11-28 00:40:42","price":25.7166,"volume":39,"bid":25.7066,"ask":25.7166}
{"timestamp":"2018-11-28 00:40:52","price":25.7924,"volume":5,"bid":25.7818,"ask":25.8026}
{"timestamp":"2018-11-28 00:41:20","price":25.88,"volume":12,"bid":25.8692,"ask":25.8904}
{"timestamp":"2018-11-28 00:41:22","price":25.8279,"volume":73,"bid":25.818,"ask":25.8377}
{"timestamp":"2018-11-28 00:41:32","price":25.9048,"volume":1,"bid":25.8944,"ask":25.9146}
{"timestamp":"2018-11-28 00:41:36","price":25.8337,"volume":50,"bid":25.8337,"ask":25.8432}
{"timestamp":"2018-11-28 00:41:37","price":25.8362,"volume":3,"bid":25.8252,"ask":25.8458}
{"timestamp":"2018-11-28 00:41:56","price":25.8446,"volume":31,"bid":25.8346,"ask":25.8545}
{"timestamp":"2018-11-28 00:42:05","price":25.9039,"volume":3,"bid":25.8942,"ask":25.9134}
{"timestamp":"2018-11-28 00:42:07","price":25.8899,"volume":1,"bid":25.8799,"ask":25.9001}
{"timestamp":"2018-11-28 00:42:14","price":25.9404,"volume":34,"bid":25.9317,"ask":25.9502}
{"timestamp":"2018-11-28 00:42:18","price":25.9749,"volume":31,"bid":25.9648,"ask":25.9848}
{"timestamp":"2018-11-28 00:42:28","price":25.9332,"volume":7,"bid":25.9233,"ask":25.9332}
{"timestamp":"2018-11-28 00:42:50","price":25.9459,"volume":1206,"bid":25.9459,"ask":25.9559}
{"timestamp":"2018-11-28 00:42:54","price":25.8658,"volume":9,"bid":25.855,"ask":25.8658}
{"timestamp":"2018-11-28 00:43:47","price":26.0049,"volume":14,"bid":25.9954,"ask":26.0049}
{"timestamp":"2018-11-28 00:44:46","price":26.002,"volume":17,"bid":25.9921,"ask":26.0112}
{"timestamp":"2018-11-28 00:44:47","price":25.9707,"volume":17,"bid":25.9606,"ask":25.9805}
{"timestamp":"2018-11-28 00:45:31","price":26.0661,"volume":8,"bid":26.0566,"ask":26.0762}
{"timestamp":"2018-11-28 00:45:32","price":26.0462,"volume":13,"bid":26.0462,"ask":26.0561}
{"timestamp":"2018-11-28 00:45:32","price":26.0646,"volume":25,"bid":26.0549,"ask":26.0739}
{"timestamp":"2018-11-28 00:45:45","price":26.0388,"volume":5,"bid":26.0288,"ask":26.0481}
{"timestamp":"2018-11-28 00:45:46","price":25.9806,"volume":30,"bid":25.9806,"ask":25.991}
{"timestamp":"2018-11-28 00:46:47","price":26.119,"volume":11,"bid":26.1089,"ask":26.128}
{"timestamp":"2018-11-28 00:47:25","price":26.1065,"volume":328,"bid":26.0964,"ask":26.116}
{"timestamp":"2018-11-28 00:48:16","price":26.0754,"volume":33,"bid":26.0754,"ask":26.0857}
{"timestamp":"2018-11-28 00:49:37","price":26.1019,"volume":308,"bid":26.0921,"ask":26.1115}
{"timestamp":"2018-11-28 00:51:37","price":26.1384,"volume":99,"bid":26.1284,"ask":26.1384}
{"timestamp":"2018-11-28 00:52:55","price":26.0098,"volume":35,"bid":25.9991,"ask":26.0197}
{"timestamp":"2018-11-28 00:54:47","price":26.1603,"volume":6,"bid":26.1603,"ask":26.1697}
{"timestamp":"2018-11-28 00:55:03","price":26.1209,"volume":4,"bid":26.1105,"ask":26.13}
{"timestamp":"2018-11-28 00:56:01","price":26.1803,"volume":9,"bid":26.1704,"ask":26.1803}
{"timestamp":"2018-11-28 00:56:17","price":25.9903,"volume":23,"bid":25.9801,"ask":25.9903}
{"timestamp":"2018-11-28 00:56:30","price":26.0558,"volume":33,"bid":26.0455,"ask":26.0652}
{"timestamp":"2018-11-28 00:56:44","price":26.0355,"volume":7,"bid":26.025,"ask":26.0446}
{"timestamp":"2018-11-28 00:57:11","price":26.067,"volume":86,"bid":26.0576,"ask":26.067}
{"timestamp":"2018-11-28 00:57:30","price":26.0809,"volume":442,"bid":26.0809,"ask":26.091}
{"timestamp":"2018-11-28 00:58:32","price":25.9524,"volume":42,"bid":25.9432,"ask":25.9627}
{"timestamp":"2018-11-28 00:58:46","price":26.0772,"volume":93,"bid":26.0672,"ask":26.0864}
{"timestamp":"2018-11-28 01:06:49","price":26.2008,"volume":162,"bid":26.1908,"ask":26.2008}
{"timestamp":"2018-11-28 01:07:07","price":26.1243,"volume":19,"bid":26.1243,"ask":26.1343}
{"timestamp":"2018-11-28 01:07:44","price":26.2049,"volume":19,"bid":26.1953,"ask":26.2049}
{"timestamp":"2018-11-28 01:07:56","price":26.2502,"volume":6,"bid":26.2502,"ask":26.2602}
{"timestamp":"2018-11-28 01:08:03","price":26.2279,"volume":30,"bid":26.2171,"ask":26.2385}
{"timestamp":"2018-11-28 01:08:42","price":26.1127,"volume":10,"bid":26.1029,"ask":26.1227}
{"timestamp":"2018-11-28 01:08:59","price":26.1916,"volume":680,"bid":26.1818,"ask":26.1916}
{"timestamp":"2018-11-28 01:09:35","price":26.2524,"volume":25,"bid":26.2417,"ask":26.2619}
{"timestamp":"2018-11-28 01:10:23","price":26.3498,"volume":439,"bid":26.3498,"ask":26.3607}
{"timestamp":"2018-11-28 01:10:35","price":26.368,"volume":9,"bid":26.3577,"ask":26.368}
{"timestamp":"2018-11-28 01:10:42","price":26.3055,"volume":19,"bid":26.2953,"ask":26.3153}
{"timestamp":"2018-11-28 01:10:51","price":26.3628,"volume":7,"bid":26.3628,"ask":26.3743}
{"timestamp":"2018-11-28 01:10:55","price":26.3246,"volume":94,"bid":26.3246,"ask":26.3337}
{"timestamp":"2018-11-28 01:11:07","price":26.3047,"volume":33,"bid":26.2945,"ask":26.3145}
{"timestamp":"2018-11-28 01:11:17","price":26.2991,"volume":7,"bid":26.2888,"ask":26.2991}
{"timestamp":"2018-11-28 01:11:26","price":26.3174,"volume":572,"bid":26.3071,"ask":26.327}
{"timestamp":"2018-11-28 01:12:59","price":26.2309,"volume":31,"bid":26.2202,"ask":26.2408}
{"timestamp":"2018-11-28 01:13:11","price":26.2112,"volume":7,"bid":26.2112,"ask":26.2211}
{"timestamp":"2018-11-28 01:18:42","price":26.2079,"volume":7,"bid":26.1973,"ask":26.2186}
{"timestamp":"2018-11-28 01:19:29","price":26.1724,"volume":66,"bid":26.1724,"ask":26.1825}
{"timestamp":"2018-11-28 01:24:01","price":26.1484,"volume":2,"bid":26.1382,"ask":26.1484}
{"timestamp":"2018-11-28 01:24:01","price":26.1337,"volume":5,"bid":26.1337,"ask":26.1435}
{"timestamp":"2018-11-28 01:24:33","price":26.1769,"volume":7,"bid":26.167,"ask":26.1865}
{"timestamp":"2018-11-28 01:25:23","price":26.1726,"volume":23,"bid":26.164,"ask":26.184}
{"timestamp":"2018-11-28 01:25:30","price":26.2132,"volume":1,"bid":26.2028,"ask":26.2235}
{"timestamp":"2018-11-28 01:25:31","price":26.2113,"volume":1,"bid":26.2014,"ask":26.2209}
{"timestamp":"2018-11-28 01:25:33","price":26.2306,"volume":7,"bid":26.2212,"ask":26.2403}
{"timestamp":"2018-11-28 01:25:41","price":26.2484,"volume":59,"bid":26.239,"ask":26.2484}
{"timestamp":"2018-11-28 01:25:45","price":26.2841,"volume":13,"bid":26.2735,"ask":26.2937}
{"timestamp":"2018-11-28 01:26:20","price":26.1711,"volume":1,"bid":26.161,"ask":26.1811}
{"timestamp":"2018-11-28 01:31:58","price":26.2481,"volume":33,"bid":26.2381,"ask":26.2584}
{"timestamp":"2018-11-28 01:33:03","price":26.2044,"volume":17,"bid":26.1943,"ask":26.2144}
{"timestamp":"2018-11-28 01:33:15","price":26.253,"volume":820,"bid":26.253,"ask":26.2627}
{"timestamp":"2018-11-28 01:33:22","price":26.2393,"volume":33,"bid":26.229,"ask":26.2495}
{"timestamp":"2018-11-28 01:36:20","price":26.1651,"volume":19,"bid":26.1547,"ask":26.1651}
{"timestamp":"2018-11-28 01:36:36","price":26.3498,"volume":18,"bid":26.3405,"ask":26.3601}
{"timestamp":"2018-11-28 01:36:51","price":26.3178,"volume":3,"bid":26.3075,"ask":26.3276}
{"timestamp":"2018-11-28 01:37:24","price":26.2325,"volume":328,"bid":26.2229,"ask":26.2325}
{"timestamp":"2018-11-28 01:37:59","price":26.2605,"volume":12,"bid":26.2504,"ask":26.2718}
{"timestamp":"2018-11-28 01:42:08","price":26.4326,"volume":54,"bid":26.4326,"ask":26.4428}
{"timestamp":"2018-11-28 01:43:00","price":26.5682,"volume":19,"bid":26.5585,"ask":26.5776}
{"timestamp":"2018-11-28 01:44:21","price":26.4142,"volume":29,"bid":26.4043,"ask":26.4142}
{"timestamp":"2018-11-28 01:44:40","price":26.5072,"volume":4,"bid":26.497,"ask":26.5174}
{"timestamp":"2018-11-28 01:46:05","price":26.513,"volume":10,"bid":26.5031,"ask":26.5227}
{"timestamp":"2018-11-28 01:46:15","price":26.4775,"volume":19,"bid":26.4674,"ask":26.4775}
{"timestamp":"2018-11-28 01:47:06","price":26.5187,"volume":1136,"bid":26.5084,"ask":26.5285}
{"timestamp":"2018-11-28 01:47:25","price":26.4627,"volume":7,"bid":26.4535,"ask":26.4627}
{"timestamp":"2018-11-28 01:49:47","price":26.44,"volume":19,"bid":26.4301,"ask":26.4498}
{"timestamp":"2018-11-28 01:50:51","price":26.5723,"volume":18,"bid":26.5629,"ask":26.5827}
{"timestamp":"2018-11-28 01:51:51","price":26.4784,"volume":328,"bid":26.4685,"ask":26.4889}
{"timestamp":"2018-11-28 01:52:37","price":26.5192,"volume":10,"bid":26.5096,"ask":26.5192}
{"timestamp":"2018-11-28 01:53:39","price":26.4459,"volume":14,"bid":26.4364,"ask":26.4558}
{"timestamp":"2018-11-28 02:00:29","price":26.4535,"volume":73,"bid":26.4432,"ask":26.4633}
{"timestamp":"2018-11-28 02:02:02","price":26.5343,"volume":8,"bid":26.5241,"ask":26.544}
{"timestamp":"2018-11-28 02:02:27","price":26.605,"volume":25,"bid":26.605,"ask":26.6149}
{"timestamp":"2018-11-28 02:03:57","price":26.6447,"volume":18,"bid":26.6347,"ask":26.6447}
{"timestamp":"2018-11-28 02:04:46","price":26.5563,"volume":484,"bid":26.5459,"ask":26.566}
{"timestamp":"2018-11-28 02:05:05","price":26.635,"volume":328,"bid":26.6258,"ask":26.6451}
{"timestamp":"2018-11-28 02:05:05","price":26.5769,"volume":158,"bid":26.5672,"ask":26.5869}
{"timestamp":"2018-11-28 02:05:07","price":26.5804,"volume":328,"bid":26.5703,"ask":26.5898}
{"timestamp":"2018-11-28 02:05:23","price":26.6695,"volume":33,"bid":26.6695,"ask":26.6795}
{"timestamp":"2018-11-28 02:05:35","price":26.683,"volume":3,"bid":26.683,"ask":26.693}
{"timestamp":"2018-11-28 02:05:54","price":26.6833,"volume":66,"bid":26.6736,"ask":26.6927}
{"timestamp":"2018-11-28 02:13:40","price":26.654,"volume":22,"bid":26.654,"ask":26.6639}
{"timestamp":"2018-11-28 02:14:01","price":26.6178,"volume":66,"bid":26.6078,"ask":26.6266}
{"timestamp":"2018-11-28 02:14:51","price":26.5261,"volume":62,"bid":26.5167,"ask":26.5261}
{"timestamp":"2018-11-28 02:15:49","price":26.6195,"volume":79,"bid":26.6093,"ask":26.6292}
{"timestamp":"2018-11-28 02:19:15","price":26.5762,"volume":37,"bid":26.5664,"ask":26.5866}
{"timestamp":"2018-11-28 02:20:01","price":26.5521,"volume":33,"bid":26.5521,"ask":26.5618}
{"timestamp":"2018-11-28 02:22:51","price":26.6685,"volume":189,"bid":26.6685,"ask":26.679}
{"timestamp":"2018-11-28 02:24:59","price":26.6733,"volume":3,"bid":26.6628,"ask":26.6733}
{"timestamp":"2018-11-28 02:30:10","price":26.5796,"volume":2,"bid":26.5698,"ask":26.5888}
{"timestamp":"2018-11-28 02:31:17","price":26.6628,"volume":1,"bid":26.6525,"ask":26.6724}
{"timestamp":"2018-11-28 02:31:33","price":26.6377,"volume":6,"bid":26.6277,"ask":26.6475}
{"timestamp":"2018-11-28 02:31:47","price":26.6374,"volume":3,"bid":26.6278,"ask":26.6374}
{"timestamp":"2018-11-28 02:32:28","price":26.654,"volume":240,"bid":26.644,"ask":26.6641}
{"timestamp":"2018-11-28 02:32:52","price":26.6479,"volume":6,"bid":26.6479,"ask":26.6591}
{"timestamp":"2018-11-28 02:36:38","price":26.5983,"volume":1640,"bid":26.588,"ask":26.6094}
{"timestamp":"2018-11-28 02:37:53","price":26.6042,"volume":124,"bid":26.6042,"ask":26.6147}
{"timestamp":"2018-11-28 02:39:36","price":26.5593,"volume":50,"bid":26.5499,"ask":26.5696}
{"timestamp":"2018-11-28 02:39:37","price":26.6582,"volume":48,"bid":26.6486,"ask":26.6582}
{"timestamp":"2018-11-28 02:40:15","price":26.6743,"volume":33,"bid":26.6646,"ask":26.6832}
{"timestamp":"2018-11-28 02:42:15","price":26.6321,"volume":8,"bid":26.6227,"ask":26.6419}
{"timestamp":"2018-11-28 02:45:04","price":26.507,"volume":5,"bid":26.507,"ask":26.5168}
{"timestamp":"2018-11-28 02:46:59","price":26.5869,"volume":197,"bid":26.576,"ask":26.5967}
{"timestamp":"2018-11-28 02:48:45","price":26.6454,"volume":595,"bid":26.6353,"ask":26.6454}
{"timestamp":"2018-11-28 02:53:58","price":26.4939,"volume":1295,"bid":26.4834,"ask":26.5041}
{"timestamp":"2018-11-28 02:54:13","price":26.4959,"volume":4,"bid":26.4857,"ask":26.4959}
{"timestamp":"2018-11-28 02:56:49","price":26.509,"volume":198,"bid":26.4992,"ask":26.5179}
{"timestamp":"2018-11-28 02:56:52","price":26.466,"volume":66,"bid":26.4554,"ask":26.466}
{"timestamp":"2018-11-28 02:57:13","price":26.4982,"volume":46,"bid":26.4877,"ask":26.5081}
{"timestamp":"2018-11-28 02:57:40","price":26.4698,"volume":656,"bid":26.4596,"ask":26.479}
{"timestamp":"2018-11-28 02:57:48","price":26.4457,"volume":1167,"bid":26.4355,"ask":26.4547}
{"timestamp":"2018-11-28 02:57:48","price":26.4608,"volume":7,"bid":26.4512,"ask":26.4715}
{"timestamp":"2018-11-28 02:57:54","price":26.4318,"volume":214,"bid":26.4223,"ask":26.4403}
{"timestamp":"2018-11-28 02:58:03","price":26.4365,"volume":365,"bid":26.4256,"ask":26.4365}
{"timestamp":"2018-11-28 02:59:47","price":26.3325,"volume":4,"bid":26.3229,"ask":26.343}
{"timestamp":"2018-11-28 02:59:51","price":26.3155,"volume":266,"bid":26.3049,"ask":26.3248}
{"timestamp":"2018-11-28 02:59:51","price":26.3498,"volume":4117,"bid":26.34,"ask":26.3595}
{"timestamp":"2018-11-28 02:59:51","price":26.3826,"volume":3,"bid":26.3723,"ask":26.3919}
{"timestamp":"2018-11-28 02:59:55","price":26.3835,"volume":14,"bid":26.3729,"ask":26.3928}
{"timestamp":"2018-11-28 03:01:20","price":26.2702,"volume":20,"bid":26.2606,"ask":26.2702}
{"timestamp":"2018-11-28 03:03:52","price":26.3832,"volume":656,"bid":26.3739,"ask":26.3934}
{"timestamp":"2018-11-28 03:03:54","price":26.388,"volume":235,"bid":26.3776,"ask":26.3983}
{"timestamp":"2018-11-28 03:04:11","price":26.3458,"volume":33,"bid":26.3364,"ask":26.3551}
{"timestamp":"2018-11-28 03:04:24","price":26.4287,"volume":7,"bid":26.4191,"ask":26.4397}
{"timestamp":"2018-11-28 03:05:40","price":26.3341,"volume":7,"bid":26.3241,"ask":26.3451}
{"timestamp":"2018-11-28 03:07:29","price":26.4911,"volume":1163,"bid":26.4812,"ask":26.5007}
{"timestamp":"2018-11-28 03:08:05","price":26.4816,"volume":17,"bid":26.4716,"ask":26.4816}
{"timestamp":"2018-11-28 03:08:19","price":26.4221,"volume":5,"bid":26.4123,"ask":26.4321}
{"timestamp":"2018-11-28 03:08:22","price":26.507,"volume":413,"bid":26.4965,"ask":26.507}
{"timestamp":"2018-11-28 03:09:16","price":26.399,"volume":15,"bid":26.3897,"ask":26.399}
{"timestamp":"2018-11-28 03:09:23","price":26.4037,"volume":4,"bid":26.3935,"ask":26.4133}
{"timestamp":"2018-11-28 03:14:18","price":26.3994,"volume":5,"bid":26.3994,"ask":26.4088}
{"timestamp":"2018-11-28 03:15:46","price":26.3532,"volume":298,"bid":26.3429,"ask":26.3631}
{"timestamp":"2018-11-28 03:15:46","price":26.3595,"volume":298,"bid":26.3499,"ask":26.3595}
{"timestamp":"2018-11-28 03:15:58","price":26.2747,"volume":7,"bid":26.2648,"ask":26.2843}
{"timestamp":"2018-11-28 03:17:12","price":26.3187,"volume":3,"bid":26.3089,"ask":26.3187}
{"timestamp":"2018-11-28 03:17:35","price":26.3382,"volume":55,"bid":26.3277,"ask":26.3382}
{"timestamp":"2018-11-28 03:20:27","price":26.4565,"volume":7,"bid":26.4477,"ask":26.4669}
{"timestamp":"2018-11-28 03:20:29","price":26.5131,"volume":46,"bid":26.5025,"ask":26.5131}
{"timestamp":"2018-11-28 03:20:35","price":26.4726,"volume":656,"bid":26.463,"ask":26.4823}
{"timestamp":"2018-11-28 03:25:27","price":26.5592,"volume":328,"bid":26.5489,"ask":26.5688}
{"timestamp":"2018-11-28 03:29:49","price":26.5547,"volume":179,"bid":26.5453,"ask":26.5547}
{"timestamp":"2018-11-28 03:32:07","price":26.4498,"volume":46,"bid":26.4393,"ask":26.4598}
{"timestamp":"2018-11-28 03:33:30","price":26.3857,"volume":17,"bid":26.3746,"ask":26.3967}
{"timestamp":"2018-11-28 03:34:26","price":26.4042,"volume":19,"bid":26.3943,"ask":26.4142}
{"timestamp":"2018-11-28 03:38:31","price":26.1967,"volume":1312,"bid":26.1866,"ask":26.2066}
{"timestamp":"2018-11-28 03:43:57","price":26.2836,"volume":47,"bid":26.2735,"ask":26.294}
{"timestamp":"2018-11-28 03:44:55","price":26.2887,"volume":1,"bid":26.2887,"ask":26.2979}
{"timestamp":"2018-11-28 03:50:56","price":26.3034,"volume":47,"bid":26.2927,"ask":26.3136}
{"timestamp":"2018-11-28 03:56:22","price":26.3327,"volume":1,"bid":26.3224,"ask":26.3327}
{"timestamp":"2018-11-28 03:56:24","price":26.3591,"volume":33,"bid":26.3591,"ask":26.3691}
{"timestamp":"2018-11-28 03:56:55","price":26.3257,"volume":21,"bid":26.3257,"ask":26.3356}
{"timestamp":"2018-11-28 03:59:42","price":26.2459,"volume":158,"bid":26.2361,"ask":26.2459}
{"timestamp":"2018-11-28 04:00:17","price":26.3368,"volume":3,"bid":26.3263,"ask":26.3368}
{"timestamp":"2018-11-28 04:08:39","price":26.449,"volume":9,"bid":26.4391,"ask":26.4588}
{"timestamp":"2018-11-28 04:09:44","price":26.4997,"volume":16,"bid":26.4894,"ask":26.5097}
{"timestamp":"2018-11-28 04:09:53","price":26.4558,"volume":123,"bid":26.4459,"ask":26.4558}
{"timestamp":"2018-11-28 04:10:05","price":26.4912,"volume":6,"bid":26.4812,"ask":26.4912}
{"timestamp":"2018-11-28 04:12:29","price":26.5637,"volume":1,"bid":26.5637,"ask":26.5744}
{"timestamp":"2018-11-28 04:12:30","price":26.5607,"volume":33,"bid":26.5506,"ask":26.5707}
{"timestamp":"2018-11-28 04:12:33","price":26.5657,"volume":10,"bid":26.5559,"ask":26.5657}
{"timestamp":"2018-11-28 04:14:15","price":26.5585,"volume":466,"bid":26.5491,"ask":26.5685}
{"timestamp":"2018-11-28 04:14:20","price":26.5356,"volume":306,"bid":26.526,"ask":26.5463}
{"timestamp":"2018-11-28 04:16:59","price":26.5081,"volume":10,"bid":26.4976,"ask":26.5081}
{"timestamp":"2018-11-28 04:18:44","price":26.4789,"volume":10,"bid":26.4684,"ask":26.4881}
{"timestamp":"2018-11-28 04:26:19","price":26.5068,"volume":3,"bid":26.497,"ask":26.5171}
{"timestamp":"2018-11-28 04:29:27","price":26.5264,"volume":42,"bid":26.5167,"ask":26.5264}
{"timestamp":"2018-11-28 04:30:00","price":26.5407,"volume":23,"bid":26.5407,"ask":26.5505}
{"timestamp":"2018-11-28 04:30:56","price":26.5179,"volume":156,"bid":26.5081,"ask":26.5276}
{"timestamp":"2018-11-28 04:32:46","price":26.5949,"volume":1148,"bid":26.5845,"ask":26.6048}
{"timestamp":"2018-11-28 04:35:25","price":26.5027,"volume":27,"bid":26.4927,"ask":26.512}
{"timestamp":"2018-11-28 04:38:58","price":26.4671,"volume":33,"bid":26.4568,"ask":26.4671}
{"timestamp":"2018-11-28 04:46:57","price":26.4312,"volume":160,"bid":26.4221,"ask":26.4421}
{"timestamp":"2018-11-28 04:48:57","price":26.3065,"volume":33,"bid":26.2972,"ask":26.3065}
{"timestamp":"2018-11-28 04:49:55","price":26.4085,"volume":144,"bid":26.3986,"ask":26.4085}
{"timestamp":"2018-11-28 04:55:51","price":26.4565,"volume":7,"bid":26.4465,"ask":26.4565}
{"timestamp":"2018-11-28 04:56:57","price":26.4618,"volume":266,"bid":26.4618,"ask":26.4716}
{"timestamp":"2018-11-28 05:01:41","price":26.4763,"volume":1,"bid":26.4665,"ask":26.4763}
{"timestamp":"2018-11-28 05:02:11","price":26.5362,"volume":16,"bid":26.5362,"ask":26.5454}
{"timestamp":"2018-11-28 05:03:58","price":26.5486,"volume":66,"bid":26.5374,"ask":26.5581}
{"timestamp":"2018-11-28 05:06:05","price":26.5146,"volume":7,"bid":26.5044,"ask":26.5246}
{"timestamp":"2018-11-28 05:07:37","price":26.5282,"volume":17,"bid":26.5282,"ask":26.5379}
{"timestamp":"2018-11-28 05:07:52","price":26.5491,"volume":24,"bid":26.5389,"ask":26.5584}
{"timestamp":"2018-11-28 05:07:59","price":26.5471,"volume":44,"bid":26.537,"ask":26.5471}
{"timestamp":"2018-11-28 05:09:18","price":26.5811,"volume":2143,"bid":26.5811,"ask":26.5909}
{"timestamp":"2018-11-28 05:09:18","price":26.6621,"volume":328,"bid":26.6521,"ask":26.6716}
{"timestamp":"2018-11-28 05:09:46","price":26.6319,"volume":656,"bid":26.621,"ask":26.642}
{"timestamp":"2018-11-28 05:16:29","price":26.6222,"volume":1,"bid":26.6222,"ask":26.6319}
{"timestamp":"2018-11-28 05:17:06","price":26.641,"volume":9,"bid":26.6309,"ask":26.6506}
{"timestamp":"2018-11-28 05:17:12","price":26.627,"volume":25,"bid":26.6168,"ask":26.637}
{"timestamp":"2018-11-28 05:22:34","price":26.5712,"volume":9,"bid":26.5712,"ask":26.5812}
{"timestamp":"2018-11-28 05:27:55","price":26.5753,"volume":33,"bid":26.5652,"ask":26.5753}
{"timestamp":"2018-11-28 05:29:23","price":26.6726,"volume":7,"bid":26.6627,"ask":26.683}
{"timestamp":"2018-11-28 05:30:26","price":26.7383,"volume":312,"bid":26.7285,"ask":26.7483}
{"timestamp":"2018-11-28 05:32:11","price":26.8243,"volume":1,"bid":26.8144,"ask":26.8343}
{"timestamp":"2018-11-28 05:35:20","price":26.7202,"volume":5,"bid":26.7099,"ask":26.7299}
{"timestamp":"2018-11-28 05:39:09","price":26.8419,"volume":8,"bid":26.8319,"ask":26.8517}
{"timestamp":"2018-11-28 05:39:11","price":26.9101,"volume":119,"bid":26.9,"ask":26.9199}
{"timestamp":"2018-11-28 05:39:12","price":26.9363,"volume":79,"bid":26.9259,"ask":26.9457}
{"timestamp":"2018-11-28 05:39:13","price":26.9147,"volume":192,"bid":26.9042,"ask":26.925}
{"timestamp":"2018-11-28 05:39:36","price":26.959,"volume":7,"bid":26.9482,"ask":26.969}
{"timestamp":"2018-11-28 05:41:11","price":26.9702,"volume":5,"bid":26.9609,"ask":26.9801}
{"timestamp":"2018-11-28 05:41:19","price":26.9282,"volume":4,"bid":26.9169,"ask":26.9388}
{"timestamp":"2018-11-28 05:42:36","price":27.0489,"volume":3,"bid":27.0489,"ask":27.0582}
{"timestamp":"2018-11-28 05:43:56","price":27.025,"volume":1,"bid":27.0145,"ask":27.025}
{"timestamp":"2018-11-28 05:44:05","price":26.9326,"volume":40,"bid":26.922,"ask":26.9425}
{"timestamp":"2018-11-28 05:44:44","price":27.0156,"volume":275,"bid":27.0054,"ask":27.0269}
{"timestamp":"2018-11-28 05:47:07","price":26.9324,"volume":19,"bid":26.9228,"ask":26.9425}
{"timestamp":"2018-11-28 05:47:41","price":26.9513,"volume":1,"bid":26.9413,"ask":26.9513}
{"timestamp":"2018-11-28 05:48:41","price":26.956,"volume":11,"bid":26.9456,"ask":26.956}
{"timestamp":"2018-11-28 05:49:39","price":27.1277,"volume":225,"bid":27.1172,"ask":27.1372}
{"timestamp":"2018-11-28 05:49:47","price":27.1374,"volume":29,"bid":27.1374,"ask":27.1473}
{"timestamp":"2018-11-28 05:51:04","price":27.0132,"volume":5,"bid":27.0028,"ask":27.0231}
{"timestamp":"2018-11-28 05:51:55","price":27.051,"volume":32,"bid":27.0407,"ask":27.0608}
{"timestamp":"2018-11-28 05:53:06","price":27.0454,"volume":39,"bid":27.0354,"ask":27.0553}
{"timestamp":"2018-11-28 05:53:08","price":27.0115,"volume":8,"bid":27.0009,"ask":27.0115}
{"timestamp":"2018-11-28 05:53:09","price":26.9927,"volume":7,"bid":26.9828,"ask":27.0022}
{"timestamp":"2018-11-28 05:54:52","price":26.9779,"volume":918,"bid":26.9682,"ask":26.9878}
{"timestamp":"2018-11-28 05:55:04","price":26.9856,"volume":132,"bid":26.9768,"ask":26.9856}
{"timestamp":"2018-11-28 05:55:05","price":26.975,"volume":219,"bid":26.9644,"ask":26.9849}
{"timestamp":"2018-11-28 05:55:58","price":26.8652,"volume":18,"bid":26.8556,"ask":26.8753}
{"timestamp":"2018-11-28 05:56:05","price":26.984,"volume":9,"bid":26.9735,"ask":26.9938}
{"timestamp":"2018-11-28 06:12:26","price":26.953,"volume":16,"bid":26.9429,"ask":26.953}
{"timestamp":"2018-11-28 06:13:23","price":26.9026,"volume":328,"bid":26.8925,"ask":26.9026}
{"timestamp":"2018-11-28 06:15:21","price":26.859,"volume":924,"bid":26.859,"ask":26.8684}
{"timestamp":"2018-11-28 06:16:29","price":26.8401,"volume":29,"bid":26.8304,"ask":26.85}
{"timestamp":"2018-11-28 06:16:41","price":26.9318,"volume":64,"bid":26.9219,"ask":26.9415}
{"timestamp":"2018-11-28 06:18:16","price":26.9307,"volume":36,"bid":26.9307,"ask":26.941}
{"timestamp":"2018-11-28 06:19:37","price":26.9874,"volume":138,"bid":26.9767,"ask":26.9874}
{"timestamp":"2018-11-28 06:21:26","price":27.0956,"volume":33,"bid":27.0854,"ask":27.1058}
{"timestamp":"2018-11-28 06:22:15","price":26.9724,"volume":52,"bid":26.9724,"ask":26.9814}
{"timestamp":"2018-11-28 06:23:40","price":27.0899,"volume":86,"bid":27.0802,"ask":27.0992}
{"timestamp":"2018-11-28 06:23:50","price":27.1162,"volume":3,"bid":27.1058,"ask":27.1162}
{"timestamp":"2018-11-28 06:24:02","price":27.0693,"volume":640,"bid":27.0591,"ask":27.0693}
{"timestamp":"2018-11-28 06:24:15","price":27.1939,"volume":82,"bid":27.1939,"ask":27.2034}
{"timestamp":"2018-11-28 06:26:37","price":27.2367,"volume":31,"bid":27.226,"ask":27.2463}
{"timestamp":"2018-11-28 06:26:43","price":27.2231,"volume":328,"bid":27.2131,"ask":27.2321}
{"timestamp":"2018-11-28 06:26:44","price":27.2459,"volume":33,"bid":27.2359,"ask":27.2558}
{"timestamp":"2018-11-28 06:26:51","price":27.2005,"volume":1,"bid":27.1911,"ask":27.2005}
{"timestamp":"2018-11-28 06:28:13","price":27.1622,"volume":4,"bid":27.1529,"ask":27.1622}
{"timestamp":"2018-11-28 06:29:05","price":27.1755,"volume":7,"bid":27.1755,"ask":27.1858}
{"timestamp":"2018-11-28 06:29:24","price":27.2448,"volume":3,"bid":27.2448,"ask":27.2552}
{"timestamp":"2018-11-28 06:29:31","price":27.2258,"volume":581,"bid":27.2157,"ask":27.2258}
{"timestamp":"2018-11-28 06:29:32","price":27.3245,"volume":2,"bid":27.3138,"ask":27.3343}
{"timestamp":"2018-11-28 06:29:33","price":27.2797,"volume":8,"bid":27.2797,"ask":27.2903}
{"timestamp":"2018-11-28 06:29:46","price":27.2139,"volume":608,"bid":27.2034,"ask":27.2139}
{"timestamp":"2018-11-28 06:29:47","price":27.1964,"volume":1,"bid":27.1964,"ask":27.2066}
{"timestamp":"2018-11-28 06:30:16","price":27.1705,"volume":404,"bid":27.1603,"ask":27.1705}
{"timestamp":"2018-11-28 06:31:27","price":27.259,"volume":179,"bid":27.2487,"ask":27.269}
{"timestamp":"2018-11-28 06:32:46","price":27.2573,"volume":656,"bid":27.2475,"ask":27.2678}
{"timestamp":"2018-11-28 06:33:17","price":27.1418,"volume":1,"bid":27.1315,"ask":27.1418}
{"timestamp":"2018-11-28 06:34:45","price":27.259,"volume":60,"bid":27.2487,"ask":27.269}
{"timestamp":"2018-11-28 06:34:49","price":27.362,"volume":1,"bid":27.3527,"ask":27.362}
{"timestamp":"2018-11-28 06:34:57","price":27.2909,"volume":16,"bid":27.2909,"ask":27.301}
{"timestamp":"2018-11-28 06:35:05","price":27.2524,"volume":328,"bid":27.243,"ask":27.2622}
{"timestamp":"2018-11-28 06:35:06","price":27.348,"volume":1162,"bid":27.3372,"ask":27.3574}
{"timestamp":"2018-11-28 06:35:43","price":27.2855,"volume":179,"bid":27.2754,"ask":27.2855}
{"timestamp":"2018-11-28 06:35:57","price":27.287,"volume":5,"bid":27.2763,"ask":27.287}
{"timestamp":"2018-11-28 06:36:07","price":27.2962,"volume":53,"bid":27.287,"ask":27.3062}
{"timestamp":"2018-11-28 06:36:17","price":27.2921,"volume":103,"bid":27.2826,"ask":27.2921}
{"timestamp":"2018-11-28 06:38:15","price":27.1204,"volume":3,"bid":27.1099,"ask":27.1295}
{"timestamp":"2018-11-28 06:39:18","price":27.1999,"volume":6,"bid":27.1893,"ask":27.1999}
{"timestamp":"2018-11-28 06:41:33","price":27.2099,"volume":129,"bid":27.2002,"ask":27.2099}
{"timestamp":"2018-11-28 06:42:39","price":27.1712,"volume":365,"bid":27.1712,"ask":27.1813}
{"timestamp":"2018-11-28 06:42:53","price":27.155,"volume":7,"bid":27.1453,"ask":27.155}
{"timestamp":"2018-11-28 06:45:06","price":27.0948,"volume":28,"bid":27.0948,"ask":27.1046}
{"timestamp":"2018-11-28 06:46:11","price":27.0715,"volume":362,"bid":27.0622,"ask":27.0715}
{"timestamp":"2018-11-28 06:46:26","price":27.0543,"volume":12,"bid":27.0543,"ask":27.0644}
{"timestamp":"2018-11-28 06:47:30","price":27.1662,"volume":17,"bid":27.1662,"ask":27.1764}
{"timestamp":"2018-11-28 06:49:45","price":27.1966,"volume":37,"bid":27.1966,"ask":27.2067}
{"timestamp":"2018-11-28 06:49:47","price":27.1583,"volume":117,"bid":27.1583,"ask":27.1694}
{"timestamp":"2018-11-28 06:50:16","price":27.108,"volume":4,"bid":27.0987,"ask":27.108}
{"timestamp":"2018-11-28 06:53:02","price":27.2462,"volume":1,"bid":27.2369,"ask":27.2462}
{"timestamp":"2018-11-28 06:55:08","price":27.1743,"volume":17,"bid":27.1641,"ask":27.1743}
{"timestamp":"2018-11-28 06:55:23","price":27.2625,"volume":9,"bid":27.2523,"ask":27.2625}
{"timestamp":"2018-11-28 06:55:24","price":27.1698,"volume":1,"bid":27.1593,"ask":27.1698}
{"timestamp":"2018-11-28 06:55:53","price":27.2366,"volume":43,"bid":27.2264,"ask":27.2366}
{"timestamp":"2018-11-28 06:55:53","price":27.2717,"volume":28,"bid":27.262,"ask":27.2813}
{"timestamp":"2018-11-28 06:56:12","price":27.1389,"volume":103,"bid":27.129,"ask":27.149}
{"timestamp":"2018-11-28 06:58:36","price":27.2741,"volume":7,"bid":27.2638,"ask":27.2741}
{"timestamp":"2018-11-28 06:59:53","price":27.1281,"volume":43,"bid":27.1184,"ask":27.1377}
{"timestamp":"2018-11-28 07:04:06","price":27.2036,"volume":20,"bid":27.1939,"ask":27.2144}
{"timestamp":"2018-11-28 07:06:28","price":27.3156,"volume":6,"bid":27.3059,"ask":27.3156}
{"timestamp":"2018-11-28 07:07:17","price":27.3573,"volume":4,"bid":27.347,"ask":27.3573}
{"timestamp":"2018-11-28 07:07:59","price":27.3789,"volume":48,"bid":27.3789,"ask":27.3893}
{"timestamp":"2018-11-28 07:08:49","price":27.3911,"volume":7,"bid":27.3803,"ask":27.4008}
{"timestamp":"2018-11-28 07:08:52","price":27.383,"volume":3,"bid":27.383,"ask":27.393}
{"timestamp":"2018-11-28 07:08:58","price":27.3792,"volume":2732,"bid":27.3689,"ask":27.3889}
{"timestamp":"2018-11-28 07:09:04","price":27.4661,"volume":2,"bid":27.4558,"ask":27.4767}
{"timestamp":"2018-11-28 07:09:05","price":27.4554,"volume":82,"bid":27.4456,"ask":27.4659}
{"timestamp":"2018-11-28 07:09:06","price":27.545,"volume":16,"bid":27.5343,"ask":27.545}
{"timestamp":"2018-11-28 07:09:23","price":27.4002,"volume":9,"bid":27.4002,"ask":27.4099}
{"timestamp":"2018-11-28 07:11:29","price":27.4933,"volume":73,"bid":27.4832,"ask":27.4933}
{"timestamp":"2018-11-28 07:11:31","price":27.527,"volume":291,"bid":27.5174,"ask":27.527}
{"timestamp":"2018-11-28 07:12:09","price":27.4916,"volume":66,"bid":27.4822,"ask":27.5015}
{"timestamp":"2018-11-28 07:12:11","price":27.5514,"volume":99,"bid":27.5406,"ask":27.5615}
{"timestamp":"2018-11-28 07:12:14","price":27.5394,"volume":2,"bid":27.529,"ask":27.5494}
{"timestamp":"2018-11-28 07:12:22","price":27.5783,"volume":811,"bid":27.5678,"ask":27.5885}
{"timestamp":"2018-11-28 07:12:29","price":27.6017,"volume":2,"bid":27.5906,"ask":27.6017}
{"timestamp":"2018-11-28 07:12:42","price":27.6436,"volume":1837,"bid":27.6331,"ask":27.6548}
{"timestamp":"2018-11-28 07:12:55","price":27.6085,"volume":7,"bid":27.599,"ask":27.6177}
{"timestamp":"2018-11-28 07:13:28","price":27.6255,"volume":436,"bid":27.6255,"ask":27.6359}
{"timestamp":"2018-11-28 07:13:33","price":27.6039,"volume":328,"bid":27.5938,"ask":27.6148}
{"timestamp":"2018-11-28 07:13:42","price":27.6365,"volume":18,"bid":27.6273,"ask":27.6471}
{"timestamp":"2018-11-28 07:14:26","price":27.5619,"volume":26,"bid":27.5511,"ask":27.5724}
{"timestamp":"2018-11-28 07:15:19","price":27.513,"volume":18,"bid":27.513,"ask":27.5234}
{"timestamp":"2018-11-28 07:16:12","price":27.5424,"volume":18,"bid":27.5336,"ask":27.5517}
{"timestamp":"2018-11-28 07:16:50","price":27.5137,"volume":278,"bid":27.5137,"ask":27.5238}
{"timestamp":"2018-11-28 07:17:10","price":27.4688,"volume":18,"bid":27.4584,"ask":27.4688}
{"timestamp":"2018-11-28 07:17:31","price":27.5223,"volume":43,"bid":27.5223,"ask":27.5323}
{"timestamp":"2018-11-28 07:17:44","price":27.5052,"volume":10,"bid":27.4949,"ask":27.5159}
{"timestamp":"2018-11-28 07:18:10","price":27.4598,"volume":18,"bid":27.4501,"ask":27.4598}
{"timestamp":"2018-11-28 07:19:06","price":27.4798,"volume":18,"bid":27.4696,"ask":27.4798}
{"timestamp":"2018-11-28 07:20:55","price":27.5761,"volume":56,"bid":27.566,"ask":27.5866}
{"timestamp":"2018-11-28 07:21:16","price":27.4977,"volume":73,"bid":27.4874,"ask":27.4977}
{"timestamp":"2018-11-28 07:22:14","price":27.5916,"volume":14,"bid":27.5819,"ask":27.5916}
{"timestamp":"2018-11-28 07:24:06","price":27.6712,"volume":95,"bid":27.6611,"ask":27.6712}
{"timestamp":"2018-11-28 07:25:32","price":27.6492,"volume":6,"bid":27.6492,"ask":27.6581}
{"timestamp":"2018-11-28 07:25:39","price":27.5144,"volume":43,"bid":27.5046,"ask":27.5144}
{"timestamp":"2018-11-28 07:26:22","price":27.5664,"volume":27,"bid":27.5569,"ask":27.5762}
{"timestamp":"2018-11-28 07:26:57","price":27.6264,"volume":3280,"bid":27.6162,"ask":27.6361}
{"timestamp":"2018-11-28 07:28:38","price":27.5986,"volume":43,"bid":27.5877,"ask":27.5986}
{"timestamp":"2018-11-28 07:28:59","price":27.5625,"volume":1126,"bid":27.5532,"ask":27.5625}
{"timestamp":"2018-11-28 07:30:16","price":27.6201,"volume":1,"bid":27.6103,"ask":27.6201}
{"timestamp":"2018-11-28 07:31:57","price":27.537,"volume":1,"bid":27.5275,"ask":27.537}
{"timestamp":"2018-11-28 07:31:57","price":27.546,"volume":6,"bid":27.5354,"ask":27.546}
{"timestamp":"2018-11-28 07:32:40","price":27.5281,"volume":59,"bid":27.5183,"ask":27.5374}
{"timestamp":"2018-11-28 07:32:55","price":27.5216,"volume":51,"bid":27.5117,"ask":27.5322}
{"timestamp":"2018-11-28 07:34:18","price":27.5797,"volume":423,"bid":27.5797,"ask":27.5892}
{"timestamp":"2018-11-28 07:38:28","price":27.5964,"volume":328,"bid":27.5864,"ask":27.5964}
{"timestamp":"2018-11-28 07:38:46","price":27.6989,"volume":1903,"bid":27.6898,"ask":27.6989}
{"timestamp":"2018-11-28 07:38:53","price":27.6918,"volume":3,"bid":27.6812,"ask":27.7021}
{"timestamp":"2018-11-28 07:39:30","price":27.8546,"volume":145,"bid":27.8443,"ask":27.8645}
{"timestamp":"2018-11-28 07:40:58","price":27.6138,"volume":43,"bid":27.6035,"ask":27.6138}
{"timestamp":"2018-11-28 07:41:09","price":27.5264,"volume":73,"bid":27.5264,"ask":27.5358}
{"timestamp":"2018-11-28 07:41:34","price":27.6614,"volume":325,"bid":27.6509,"ask":27.6713}
{"timestamp":"2018-11-28 07:42:53","price":27.6647,"volume":328,"bid":27.6545,"ask":27.675}
{"timestamp":"2018-11-28 07:42:56","price":27.6223,"volume":6,"bid":27.6126,"ask":27.6323}
{"timestamp":"2018-11-28 07:42:58","price":27.5559,"volume":43,"bid":27.5463,"ask":27.5664}
{"timestamp":"2018-11-28 07:43:23","price":27.6422,"volume":325,"bid":27.6326,"ask":27.6527}
{"timestamp":"2018-11-28 07:43:26","price":27.6323,"volume":1,"bid":27.6323,"ask":27.6425}
{"timestamp":"2018-11-28 07:44:38","price":27.6981,"volume":7,"bid":27.6886,"ask":27.7088}
{"timestamp":"2018-11-28 07:44:54","price":27.6221,"volume":2,"bid":27.6221,"ask":27.6326}
{"timestamp":"2018-11-28 07:44:56","price":27.5354,"volume":325,"bid":27.5251,"ask":27.5453}
{"timestamp":"2018-11-28 07:45:03","price":27.5098,"volume":17,"bid":27.5098,"ask":27.5184}
{"timestamp":"2018-11-28 07:47:48","price":27.6093,"volume":1089,"bid":27.5988,"ask":27.6204}
{"timestamp":"2018-11-28 07:50:03","price":27.6928,"volume":3,"bid":27.6831,"ask":27.7021}
{"timestamp":"2018-11-28 07:51:00","price":27.6557,"volume":1,"bid":27.6462,"ask":27.666}
{"timestamp":"2018-11-28 07:52:03","price":27.5949,"volume":418,"bid":27.5847,"ask":27.6053}
{"timestamp":"2018-11-28 07:55:25","price":27.5534,"volume":2,"bid":27.5428,"ask":27.5631}
{"timestamp":"2018-11-28 07:55:28","price":27.6568,"volume":1,"bid":27.6459,"ask":27.6668}
{"timestamp":"2018-11-28 07:55:28","price":27.5579,"volume":1,"bid":27.5485,"ask":27.5672}
{"timestamp":"2018-11-28 07:57:08","price":27.5419,"volume":656,"bid":27.5323,"ask":27.5517}
{"timestamp":"2018-11-28 07:57:57","price":27.67,"volume":1,"bid":27.6605,"ask":27.6805}
{"timestamp":"2018-11-28 07:58:07","price":27.7036,"volume":7,"bid":27.6939,"ask":27.7036}
{"timestamp":"2018-11-28 08:02:35","price":27.773,"volume":29,"bid":27.7627,"ask":27.773}
{"timestamp":"2018-11-28 08:03:05","price":27.7427,"volume":138,"bid":27.733,"ask":27.7529}
{"timestamp":"2018-11-28 08:03:59","price":27.7352,"volume":502,"bid":27.7247,"ask":27.7455}
{"timestamp":"2018-11-28 08:04:24","price":27.722,"volume":9,"bid":27.722,"ask":27.7326}
{"timestamp":"2018-11-28 08:04:35","price":27.8048,"volume":32,"bid":27.7944,"ask":27.8145}
{"timestamp":"2018-11-28 08:05:06","price":27.8251,"volume":1,"bid":27.8151,"ask":27.8356}
{"timestamp":"2018-11-28 08:05:27","price":27.8238,"volume":312,"bid":27.8138,"ask":27.8238}
{"timestamp":"2018-11-28 08:08:42","price":27.7411,"volume":37,"bid":27.7411,"ask":27.7516}
{"timestamp":"2018-11-28 08:08:57","price":27.7039,"volume":28,"bid":27.6933,"ask":27.7132}
{"timestamp":"2018-11-28 08:10:08","price":27.8145,"volume":820,"bid":27.8043,"ask":27.8145}
{"timestamp":"2018-11-28 08:11:53","price":27.5529,"volume":2,"bid":27.5425,"ask":27.5621}
{"timestamp":"2018-11-28 08:12:21","price":27.2966,"volume":968,"bid":27.2869,"ask":27.3067}
{"timestamp":"2018-11-28 08:12:36","price":27.246,"volume":31,"bid":27.2365,"ask":27.2555}
{"timestamp":"2018-11-28 08:12:51","price":27.1961,"volume":25,"bid":27.1846,"ask":27.2058}
{"timestamp":"2018-11-28 08:12:57","price":27.1788,"volume":11,"bid":27.1691,"ask":27.1884}
{"timestamp":"2018-11-28 08:13:03","price":27.0983,"volume":20,"bid":27.0879,"ask":27.0983}
{"timestamp":"2018-11-28 08:13:05","price":27.1823,"volume":4,"bid":27.1823,"ask":27.1922}
{"timestamp":"2018-11-28 08:13:06","price":27.1013,"volume":20,"bid":27.1013,"ask":27.1108}
{"timestamp":"2018-11-28 08:13:06","price":27.1075,"volume":5,"bid":27.0973,"ask":27.1174}
{"timestamp":"2018-11-28 08:13:07","price":27.153,"volume":9,"bid":27.153,"ask":27.1629}
{"timestamp":"2018-11-28 08:13:18","price":26.8689,"volume":1147,"bid":26.8592,"ask":26.8794}
{"timestamp":"2018-11-28 08:13:24","price":26.7882,"volume":164,"bid":26.7773,"ask":26.7882}
{"timestamp":"2018-11-28 08:13:36","price":26.5178,"volume":3,"bid":26.5087,"ask":26.5178}
{"timestamp":"2018-11-28 08:13:40","price":26.4954,"volume":6,"bid":26.4845,"ask":26.5048}
{"timestamp":"2018-11-28 08:13:45","price":26.485,"volume":550,"bid":26.4753,"ask":26.485}
{"timestamp":"2018-11-28 08:13:46","price":26.9049,"volume":5,"bid":26.8952,"ask":26.9149}
{"timestamp":"2018-11-28 08:13:49","price":26.8816,"volume":37,"bid":26.8816,"ask":26.8927}
{"timestamp":"2018-11-28 08:13:53","price":26.8663,"volume":7,"bid":26.8554,"ask":26.8766}
{"timestamp":"2018-11-28 08:13:53","price":26.8143,"volume":132,"bid":26.804,"ask":26.8236}
{"timestamp":"2018-11-28 08:14:15","price":26.8665,"volume":365,"bid":26.8558,"ask":26.8665}
{"timestamp":"2018-11-28 08:14:17","price":26.9004,"volume":398,"bid":26.89,"ask":26.9107}
{"timestamp":"2018-11-28 08:14:23","price":26.6165,"volume":46,"bid":26.606,"ask":26.6256}
{"timestamp":"2018-11-28 08:14:27","price":26.6677,"volume":5,"bid":26.6581,"ask":26.6677}
{"timestamp":"2018-11-28 08:14:37","price":26.989,"volume":1,"bid":26.9788,"ask":26.989}
{"timestamp":"2018-11-28 08:14:41","price":26.9944,"volume":245,"bid":26.9843,"ask":27.0039}
{"timestamp":"2018-11-28 08:14:48","price":26.9187,"volume":486,"bid":26.909,"ask":26.9287}
{"timestamp":"2018-11-28 08:15:11","price":27.0306,"volume":42,"bid":27.0205,"ask":27.0402}
{"timestamp":"2018-11-28 08:15:12","price":26.9543,"volume":60,"bid":26.9441,"ask":26.9543}
{"timestamp":"2018-11-28 08:15:33","price":27.1409,"volume":756,"bid":27.1308,"ask":27.1409}
{"timestamp":"2018-11-28 08:16:18","price":27.2019,"volume":39,"bid":27.1921,"ask":27.2019}
{"timestamp":"2018-11-28 08:16:43","price":27.1652,"volume":8,"bid":27.1559,"ask":27.1652}
{"timestamp":"2018-11-28 08:17:15","price":26.9701,"volume":168,"bid":26.9603,"ask":26.9792}
{"timestamp":"2018-11-28 08:17:23","price":26.9874,"volume":134,"bid":26.9874,"ask":26.9971}
{"timestamp":"2018-11-28 08:17:23","price":26.9624,"volume":231,"bid":26.9524,"ask":26.9624}
{"timestamp":"2018-11-28 08:17:49","price":26.8761,"volume":279,"bid":26.8659,"ask":26.8761}
{"timestamp":"2018-11-28 08:18:02","price":27.0038,"volume":365,"bid":26.9938,"ask":27.0143}
{"timestamp":"2018-11-28 08:18:21","price":27.1271,"volume":20,"bid":27.1169,"ask":27.1367}
{"timestamp":"2018-11-28 08:18:22","price":27.1493,"volume":20,"bid":27.1493,"ask":27.1588}
{"timestamp":"2018-11-28 08:18:23","price":27.1226,"volume":328,"bid":27.1128,"ask":27.1319}
{"timestamp":"2018-11-28 08:18:23","price":27.0924,"volume":12,"bid":27.0819,"ask":27.1028}
{"timestamp":"2018-11-28 08:18:40","price":27.1098,"volume":5,"bid":27.0995,"ask":27.1198}
{"timestamp":"2018-11-28 08:18:49","price":27.1494,"volume":6,"bid":27.1393,"ask":27.1494}
{"timestamp":"2018-11-28 08:19:12","price":27.0431,"volume":98,"bid":27.0327,"ask":27.0532}
{"timestamp":"2018-11-28 08:19:13","price":27.0052,"volume":110,"bid":26.9956,"ask":27.0149}
{"timestamp":"2018-11-28 08:20:00","price":27.025,"volume":656,"bid":27.0153,"ask":27.025}
{"timestamp":"2018-11-28 08:20:34","price":27.1228,"volume":25,"bid":27.1127,"ask":27.1332}
{"timestamp":"2018-11-28 08:20:34","price":27.0616,"volume":3,"bid":27.0517,"ask":27.072}
{"timestamp":"2018-11-28 08:20:37","price":27.0326,"volume":33,"bid":27.0326,"ask":27.0422}
{"timestamp":"2018-11-28 08:20:58","price":27.0433,"volume":2,"bid":27.0331,"ask":27.0433}
{"timestamp":"2018-11-28 08:21:09","price":27.0457,"volume":451,"bid":27.0353,"ask":27.0457}
{"timestamp":"2018-11-28 08:22:46","price":26.7024,"volume":1,"bid":26.7024,"ask":26.7129}
{"timestamp":"2018-11-28 08:23:11","price":26.5811,"volume":33,"bid":26.5702,"ask":26.5906}
{"timestamp":"2018-11-28 08:24:04","price":26.6196,"volume":25,"bid":26.6095,"ask":26.6196}
{"timestamp":"2018-11-28 08:24:06","price":26.6601,"volume":20,"bid":26.6601,"ask":26.6701}
{"timestamp":"2018-11-28 08:24:06","price":26.6197,"volume":562,"bid":26.6097,"ask":26.6197}
{"timestamp":"2018-11-28 08:24:26","price":26.6761,"volume":128,"bid":26.6669,"ask":26.6761}
{"timestamp":"2018-11-28 08:24:40","price":26.7977,"volume":365,"bid":26.7875,"ask":26.8074}
{"timestamp":"2018-11-28 08:25:13","price":26.8397,"volume":33,"bid":26.8301,"ask":26.849}
{"timestamp":"2018-11-28 08:25:14","price":26.8237,"volume":17,"bid":26.8137,"ask":26.834}
{"timestamp":"2018-11-28 08:27:11","price":26.9389,"volume":30,"bid":26.9302,"ask":26.9489}
{"timestamp":"2018-11-28 08:27:16","price":26.9871,"volume":302,"bid":26.9769,"ask":26.9871}
{"timestamp":"2018-11-28 08:27:48","price":26.9222,"volume":14,"bid":26.9222,"ask":26.9318}
{"timestamp":"2018-11-28 08:28:33","price":26.9436,"volume":2,"bid":26.9436,"ask":26.9537}
{"timestamp":"2018-11-28 08:30:12","price":26.9671,"volume":656,"bid":26.9573,"ask":26.9671}
{"timestamp":"2018-11-28 08:30:18","price":26.9405,"volume":36,"bid":26.9301,"ask":26.9405}
{"timestamp":"2018-11-28 08:32:36","price":27.0784,"volume":820,"bid":27.0681,"ask":27.0784}
{"timestamp":"2018-11-28 08:35:38","price":27.0296,"volume":30,"bid":27.0194,"ask":27.0395}
{"timestamp":"2018-11-28 08:35:39","price":26.9631,"volume":6,"bid":26.9631,"ask":26.9734}
{"timestamp":"2018-11-28 08:35:49","price":26.9313,"volume":656,"bid":26.9205,"ask":26.9313}
{"timestamp":"2018-11-28 08:35:52","price":26.9427,"volume":73,"bid":26.933,"ask":26.9427}
{"timestamp":"2018-11-28 08:36:59","price":27.0024,"volume":211,"bid":26.9926,"ask":27.0024}
{"timestamp":"2018-11-28 08:37:32","price":26.9711,"volume":1102,"bid":26.9604,"ask":26.9711}
{"timestamp":"2018-11-28 08:40:38","price":27.0349,"volume":325,"bid":27.0248,"ask":27.0445}
{"timestamp":"2018-11-28 08:41:17","price":27.0993,"volume":15,"bid":27.0891,"ask":27.1097}
{"timestamp":"2018-11-28 08:41:30","price":27.0615,"volume":17,"bid":27.051,"ask":27.0717}
{"timestamp":"2018-11-28 08:41:38","price":27.1507,"volume":11,"bid":27.1399,"ask":27.1602}
{"timestamp":"2018-11-28 08:42:43","price":27.0946,"volume":4,"bid":27.0846,"ask":27.0946}
{"timestamp":"2018-11-28 08:42:59","price":27.0829,"volume":12,"bid":27.0829,"ask":27.0928}
{"timestamp":"2018-11-28 08:43:38","price":27.1846,"volume":6,"bid":27.1846,"ask":27.1949}
{"timestamp":"2018-11-28 08:43:50","price":27.1605,"volume":44,"bid":27.1605,"ask":27.1708}
{"timestamp":"2018-11-28 08:44:02","price":27.1575,"volume":2019,"bid":27.1575,"ask":27.1675}
{"timestamp":"2018-11-28 08:44:11","price":27.1885,"volume":13,"bid":27.1786,"ask":27.1978}
{"timestamp":"2018-11-28 08:44:12","price":27.2137,"volume":25,"bid":27.2035,"ask":27.2246}
{"timestamp":"2018-11-28 08:45:21","price":27.1493,"volume":12,"bid":27.1394,"ask":27.1493}
{"timestamp":"2018-11-28 08:45:39","price":27.1161,"volume":15,"bid":27.1063,"ask":27.1262}
{"timestamp":"2018-11-28 08:46:33","price":27.0822,"volume":325,"bid":27.0721,"ask":27.0916}
{"timestamp":"2018-11-28 08:48:47","price":27.2123,"volume":325,"bid":27.2123,"ask":27.2216}
{"timestamp":"2018-11-28 08:49:13","price":27.1762,"volume":95,"bid":27.1762,"ask":27.1859}
{"timestamp":"2018-11-28 08:51:11","price":27.1909,"volume":68,"bid":27.1812,"ask":27.1909}
{"timestamp":"2018-11-28 08:51:23","price":27.1644,"volume":325,"bid":27.1538,"ask":27.1748}
{"timestamp":"2018-11-28 08:53:41","price":27.252,"volume":34,"bid":27.2423,"ask":27.252}
{"timestamp":"2018-11-28 08:54:30","price":27.2689,"volume":50,"bid":27.2689,"ask":27.2786}
{"timestamp":"2018-11-28 08:54:44","price":27.2368,"volume":66,"bid":27.2368,"ask":27.2466}
{"timestamp":"2018-11-28 08:54:44","price":27.2296,"volume":159,"bid":27.22,"ask":27.2296}
{"timestamp":"2018-11-28 08:54:55","price":27.2149,"volume":61,"bid":27.2044,"ask":27.2149}
{"timestamp":"2018-11-28 08:55:30","price":27.3672,"volume":440,"bid":27.357,"ask":27.3766}
{"timestamp":"2018-11-28 08:55:51","price":27.2379,"volume":70,"bid":27.2276,"ask":27.2379}
{"timestamp":"2018-11-28 08:56:04","price":27.2423,"volume":4,"bid":27.2324,"ask":27.2423}
{"timestamp":"2018-11-28 08:56:54","price":27.248,"volume":113,"bid":27.2385,"ask":27.2585}
{"timestamp":"2018-11-28 08:57:08","price":27.2225,"volume":325,"bid":27.2129,"ask":27.233}
{"timestamp":"2018-11-28 08:58:18","price":27.2551,"volume":1,"bid":27.2455,"ask":27.2642}
{"timestamp":"2018-11-28 08:59:53","price":27.3139,"volume":39,"bid":27.3041,"ask":27.3139}
{"timestamp":"2018-11-28 09:01:35","price":27.34,"volume":119,"bid":27.3296,"ask":27.3498}
{"timestamp":"2018-11-28 09:02:00","price":27.4325,"volume":128,"bid":27.4229,"ask":27.4325}
{"timestamp":"2018-11-28 09:04:10","price":27.2509,"volume":13,"bid":27.2509,"ask":27.2608}
{"timestamp":"2018-11-28 09:05:35","price":27.2643,"volume":8,"bid":27.2545,"ask":27.2746}
{"timestamp":"2018-11-28 09:05:49","price":27.2368,"volume":75,"bid":27.2266,"ask":27.2368}
{"timestamp":"2018-11-28 09:07:08","price":27.3114,"volume":59,"bid":27.3114,"ask":27.3218}
{"timestamp":"2018-11-28 09:08:28","price":27.3066,"volume":328,"bid":27.2957,"ask":27.3066}
{"timestamp":"2018-11-28 09:13:03","price":27.2673,"volume":8,"bid":27.2673,"ask":27.2776}
{"timestamp":"2018-11-28 09:14:48","price":27.1739,"volume":1570,"bid":27.1638,"ask":27.1739}
{"timestamp":"2018-11-28 09:18:23","price":27.406,"volume":740,"bid":27.3958,"ask":27.416}
{"timestamp":"2018-11-28 09:18:24","price":27.3865,"volume":3006,"bid":27.3769,"ask":27.3969}
{"timestamp":"2018-11-28 09:18:53","price":27.3275,"volume":2,"bid":27.3173,"ask":27.3374}
{"timestamp":"2018-11-28 09:18:54","price":27.443,"volume":1,"bid":27.443,"ask":27.4524}
{"timestamp":"2018-11-28 09:19:00","price":27.3773,"volume":2,"bid":27.3669,"ask":27.3877}
{"timestamp":"2018-11-28 09:19:43","price":27.4026,"volume":325,"bid":27.3929,"ask":27.4026}
{"timestamp":"2018-11-28 09:21:14","price":27.5601,"volume":12,"bid":27.5504,"ask":27.5601}
{"timestamp":"2018-11-28 09:21:50","price":27.4996,"volume":26,"bid":27.4886,"ask":27.4996}
{"timestamp":"2018-11-28 09:21:56","price":27.5558,"volume":194,"bid":27.5457,"ask":27.5657}
{"timestamp":"2018-11-28 09:22:21","price":27.566,"volume":33,"bid":27.5564,"ask":27.566}
{"timestamp":"2018-11-28 09:22:59","price":27.52,"volume":325,"bid":27.52,"ask":27.5304}
{"timestamp":"2018-11-28 09:23:51","price":27.6071,"volume":130,"bid":27.6071,"ask":27.6177}
{"timestamp":"2018-11-28 09:23:58","price":27.5767,"volume":325,"bid":27.5658,"ask":27.5767}
{"timestamp":"2018-11-28 09:24:48","price":27.6371,"volume":5,"bid":27.6275,"ask":27.6468}
{"timestamp":"2018-11-28 09:26:08","price":27.7458,"volume":325,"bid":27.7365,"ask":27.7556}
{"timestamp":"2018-11-28 09:27:15","price":27.706,"volume":44,"bid":27.6966,"ask":27.716}
{"timestamp":"2018-11-28 09:28:48","price":27.6698,"volume":325,"bid":27.6607,"ask":27.6698}
{"timestamp":"2018-11-28 09:28:49","price":27.6681,"volume":8,"bid":27.6579,"ask":27.6681}
{"timestamp":"2018-11-28 09:29:03","price":27.6836,"volume":656,"bid":27.6739,"ask":27.6836}
{"timestamp":"2018-11-28 09:30:20","price":27.615,"volume":325,"bid":27.615,"ask":27.6249}
{"timestamp":"2018-11-28 09:31:04","price":27.5887,"volume":4,"bid":27.5788,"ask":27.5979}
{"timestamp":"2018-11-28 09:31:22","price":27.5924,"volume":649,"bid":27.5824,"ask":27.6032}
{"timestamp":"2018-11-28 09:33:46","price":27.5872,"volume":374,"bid":27.5776,"ask":27.5872}
{"timestamp":"2018-11-28 09:34:15","price":27.6241,"volume":486,"bid":27.6146,"ask":27.634}
{"timestamp":"2018-11-28 09:34:39","price":27.6249,"volume":17,"bid":27.6249,"ask":27.6353}
{"timestamp":"2018-11-28 09:36:02","price":27.698,"volume":325,"bid":27.6874,"ask":27.698}
{"timestamp":"2018-11-28 09:36:14","price":27.6692,"volume":17,"bid":27.6589,"ask":27.6692}
{"timestamp":"2018-11-28 09:36:28","price":27.7127,"volume":143,"bid":27.7026,"ask":27.7225}
{"timestamp":"2018-11-28 09:36:34","price":27.79,"volume":102,"bid":27.7809,"ask":27.79}
{"timestamp":"2018-11-28 09:36:38","price":27.7583,"volume":581,"bid":27.7476,"ask":27.7583}
{"timestamp":"2018-11-28 09:36:44","price":27.8025,"volume":581,"bid":27.7925,"ask":27.8126}
{"timestamp":"2018-11-28 09:36:55","price":27.7571,"volume":7,"bid":27.7472,"ask":27.7571}
{"timestamp":"2018-11-28 09:37:50","price":27.6328,"volume":325,"bid":27.6233,"ask":27.6422}
{"timestamp":"2018-11-28 09:37:58","price":27.7138,"volume":5,"bid":27.7039,"ask":27.7138}
{"timestamp":"2018-11-28 09:38:03","price":27.6506,"volume":1,"bid":27.6506,"ask":27.6611}
{"timestamp":"2018-11-28 09:38:35","price":27.638,"volume":23,"bid":27.6273,"ask":27.638}
{"timestamp":"2018-11-28 09:38:35","price":27.6193,"volume":4,"bid":27.6092,"ask":27.6193}
{"timestamp":"2018-11-28 09:39:21","price":27.5787,"volume":50,"bid":27.5683,"ask":27.5881}
{"timestamp":"2018-11-28 09:40:31","price":27.5613,"volume":101,"bid":27.5613,"ask":27.5715}
{"timestamp":"2018-11-28 09:40:37","price":27.6544,"volume":44,"bid":27.6444,"ask":27.6544}
{"timestamp":"2018-11-28 09:41:25","price":27.5143,"volume":197,"bid":27.5045,"ask":27.5237}
{"timestamp":"2018-11-28 09:42:24","price":27.5443,"volume":26,"bid":27.5341,"ask":27.5443}
{"timestamp":"2018-11-28 09:43:13","price":27.5147,"volume":410,"bid":27.5049,"ask":27.5242}
{"timestamp":"2018-11-28 09:43:48","price":27.4712,"volume":27,"bid":27.4608,"ask":27.4807}
{"timestamp":"2018-11-28 09:43:48","price":27.494,"volume":17,"bid":27.4839,"ask":27.5042}
{"timestamp":"2018-11-28 09:43:59","price":27.4935,"volume":64,"bid":27.4935,"ask":27.5049}
{"timestamp":"2018-11-28 09:44:05","price":27.4638,"volume":20,"bid":27.4638,"ask":27.475}
{"timestamp":"2018-11-28 09:44:23","price":27.5058,"volume":685,"bid":27.4951,"ask":27.5162}
{"timestamp":"2018-11-28 09:44:24","price":27.4934,"volume":300,"bid":27.4826,"ask":27.4934}
{"timestamp":"2018-11-28 09:44:27","price":27.4495,"volume":27,"bid":27.4393,"ask":27.4591}
{"timestamp":"2018-11-28 09:45:07","price":27.5064,"volume":392,"bid":27.4955,"ask":27.516}
{"timestamp":"2018-11-28 09:45:13","price":27.6103,"volume":2,"bid":27.6,"ask":27.6201}
{"timestamp":"2018-11-28 09:45:32","price":27.5377,"volume":327,"bid":27.5377,"ask":27.5485}
{"timestamp":"2018-11-28 09:46:12","price":27.4433,"volume":92,"bid":27.4344,"ask":27.4541}
{"timestamp":"2018-11-28 09:46:13","price":27.5022,"volume":8,"bid":27.4919,"ask":27.5022}
{"timestamp":"2018-11-28 09:46:20","price":27.4731,"volume":5,"bid":27.4636,"ask":27.4731}
{"timestamp":"2018-11-28 09:46:49","price":27.1349,"volume":170,"bid":27.1238,"ask":27.1456}
{"timestamp":"2018-11-28 09:46:52","price":27.0745,"volume":18,"bid":27.0652,"ask":27.0854}
{"timestamp":"2018-11-28 09:47:07","price":27.0288,"volume":11,"bid":27.019,"ask":27.0288}
{"timestamp":"2018-11-28 09:47:21","price":27.1041,"volume":57,"bid":27.0937,"ask":27.1142}
{"timestamp":"2018-11-28 09:47:35","price":27.171,"volume":16,"bid":27.1606,"ask":27.171}
{"timestamp":"2018-11-28 09:47:40","price":27.1252,"volume":328,"bid":27.1151,"ask":27.1361}
{"timestamp":"2018-11-28 09:47:55","price":27.1299,"volume":112,"bid":27.1197,"ask":27.1299}
{"timestamp":"2018-11-28 09:47:59","price":27.1225,"volume":233,"bid":27.1114,"ask":27.1317}
{"timestamp":"2018-11-28 09:48:42","price":27.1987,"volume":325,"bid":27.1886,"ask":27.1987}
{"timestamp":"2018-11-28 09:49:30","price":27.0205,"volume":337,"bid":27.0102,"ask":27.0306}
{"timestamp":"2018-11-28 09:49:35","price":27.0248,"volume":1,"bid":27.0144,"ask":27.0248}
{"timestamp":"2018-11-28 09:49:40","price":26.9193,"volume":43,"bid":26.9094,"ask":26.9289}
{"timestamp":"2018-11-28 09:50:00","price":26.7873,"volume":61,"bid":26.7766,"ask":26.7971}
{"timestamp":"2018-11-28 09:50:01","price":26.7941,"volume":131,"bid":26.7839,"ask":26.8052}
{"timestamp":"2018-11-28 09:50:21","price":26.8898,"volume":433,"bid":26.8801,"ask":26.9}
{"timestamp":"2018-11-28 09:51:12","price":27.1101,"volume":1,"bid":27.1005,"ask":27.1101}
{"timestamp":"2018-11-28 09:51:50","price":27.0315,"volume":73,"bid":27.0209,"ask":27.0427}
{"timestamp":"2018-11-28 09:52:18","price":27.0649,"volume":365,"bid":27.054,"ask":27.0649}
{"timestamp":"2018-11-28 09:52:31","price":27.0002,"volume":3,"bid":26.9901,"ask":27.0099}
{"timestamp":"2018-11-28 09:54:02","price":26.8804,"volume":2,"bid":26.8718,"ask":26.8804}
{"timestamp":"2018-11-28 09:54:11","price":26.8834,"volume":325,"bid":26.8739,"ask":26.8931}
{"timestamp":"2018-11-28 09:54:31","price":26.952,"volume":253,"bid":26.9417,"ask":26.9617}
{"timestamp":"2018-11-28 09:55:15","price":26.9542,"volume":7,"bid":26.9435,"ask":26.9643}
{"timestamp":"2018-11-28 09:58:11","price":27.067,"volume":85,"bid":27.0567,"ask":27.077}
{"timestamp":"2018-11-28 09:58:19","price":27.1838,"volume":1150,"bid":27.1736,"ask":27.1933}
{"timestamp":"2018-11-28 09:58:27","price":27.1527,"volume":313,"bid":27.1427,"ask":27.1623}
{"timestamp":"2018-11-28 09:59:19","price":27.2248,"volume":325,"bid":27.2141,"ask":27.2351}
{"timestamp":"2018-11-28 10:00:35","price":27.0295,"volume":23,"bid":27.0295,"ask":27.0385}
{"timestamp":"2018-11-28 10:01:01","price":27.1144,"volume":13,"bid":27.1051,"ask":27.1144}
{"timestamp":"2018-11-28 10:01:10","price":27.0586,"volume":325,"bid":27.049,"ask":27.0683}
{"timestamp":"2018-11-28 10:03:10","price":27.0822,"volume":218,"bid":27.0722,"ask":27.0822}
{"timestamp":"2018-11-28 10:04:10","price":27.0116,"volume":325,"bid":27.0022,"ask":27.0203}
{"timestamp":"2018-11-28 10:04:40","price":26.9859,"volume":326,"bid":26.9766,"ask":26.9859}
{"timestamp":"2018-11-28 10:04:55","price":27.0619,"volume":206,"bid":27.0518,"ask":27.0619}
{"timestamp":"2018-11-28 10:04:56","price":27.1093,"volume":824,"bid":27.1093,"ask":27.1194}
{"timestamp":"2018-11-28 10:05:51","price":27.1001,"volume":7,"bid":27.0894,"ask":27.1098}
{"timestamp":"2018-11-28 10:07:16","price":27.1,"volume":8,"bid":27.0894,"ask":27.1}
{"timestamp":"2018-11-28 10:07:22","price":27.0803,"volume":30,"bid":27.0693,"ask":27.0893}
{"timestamp":"2018-11-28 10:08:27","price":27.1234,"volume":6,"bid":27.1234,"ask":27.1335}
{"timestamp":"2018-11-28 10:08:55","price":27.1685,"volume":984,"bid":27.158,"ask":27.1685}
{"timestamp":"2018-11-28 10:13:50","price":27.3167,"volume":14,"bid":27.3059,"ask":27.3263}
{"timestamp":"2018-11-28 10:15:42","price":27.2455,"volume":168,"bid":27.2455,"ask":27.2555}
{"timestamp":"2018-11-28 10:15:56","price":27.3289,"volume":5,"bid":27.319,"ask":27.3289}
{"timestamp":"2018-11-28 10:17:19","price":27.3842,"volume":8,"bid":27.3744,"ask":27.3945}
{"timestamp":"2018-11-28 10:18:41","price":27.3481,"volume":358,"bid":27.339,"ask":27.3481}
{"timestamp":"2018-11-28 10:18:48","price":27.449,"volume":7,"bid":27.4386,"ask":27.4589}
{"timestamp":"2018-11-28 10:18:51","price":27.4433,"volume":1,"bid":27.4334,"ask":27.453}
{"timestamp":"2018-11-28 10:19:27","price":27.3971,"volume":9,"bid":27.3866,"ask":27.4065}
{"timestamp":"2018-11-28 10:19:47","price":27.4283,"volume":112,"bid":27.419,"ask":27.4386}
{"timestamp":"2018-11-28 10:19:53","price":27.4219,"volume":17,"bid":27.4121,"ask":27.4324}
{"timestamp":"2018-11-28 10:23:34","price":27.2585,"volume":325,"bid":27.2585,"ask":27.2673}
{"timestamp":"2018-11-28 10:25:39","price":27.0627,"volume":45,"bid":27.0517,"ask":27.0728}
{"timestamp":"2018-11-28 10:25:40","price":27.0448,"volume":325,"bid":27.0345,"ask":27.0539}
{"timestamp":"2018-11-28 10:25:56","price":27.2006,"volume":65,"bid":27.1908,"ask":27.2006}
{"timestamp":"2018-11-28 10:26:07","price":27.0779,"volume":325,"bid":27.068,"ask":27.0885}
{"timestamp":"2018-11-28 10:26:26","price":27.1521,"volume":1,"bid":27.1521,"ask":27.1617}
{"timestamp":"2018-11-28 10:27:13","price":26.9911,"volume":285,"bid":26.981,"ask":27.0011}
{"timestamp":"2018-11-28 10:27:50","price":27.0457,"volume":318,"bid":27.0364,"ask":27.0457}
{"timestamp":"2018-11-28 10:27:52","price":27.0594,"volume":786,"bid":27.0486,"ask":27.0698}
{"timestamp":"2018-11-28 10:28:34","price":27.0777,"volume":23,"bid":27.0673,"ask":27.0882}
{"timestamp":"2018-11-28 10:28:41","price":27.0163,"volume":3,"bid":27.0065,"ask":27.0259}
{"timestamp":"2018-11-28 10:32:10","price":27.0808,"volume":1312,"bid":27.0719,"ask":27.0808}
{"timestamp":"2018-11-28 10:32:52","price":27.0014,"volume":68,"bid":26.9916,"ask":27.0014}
{"timestamp":"2018-11-28 10:33:55","price":27.0257,"volume":325,"bid":27.0163,"ask":27.0257}
{"timestamp":"2018-11-28 10:34:01","price":26.9991,"volume":162,"bid":26.9888,"ask":27.0086}
{"timestamp":"2018-11-28 10:34:48","price":26.9538,"volume":99,"bid":26.9538,"ask":26.9647}
{"timestamp":"2018-11-28 10:34:49","price":26.8674,"volume":365,"bid":26.8572,"ask":26.8778}
{"timestamp":"2018-11-28 10:34:52","price":26.8266,"volume":50,"bid":26.8162,"ask":26.8368}
{"timestamp":"2018-11-28 10:35:03","price":26.8656,"volume":2,"bid":26.8656,"ask":26.8753}
{"timestamp":"2018-11-28 10:35:03","price":26.8808,"volume":65,"bid":26.8708,"ask":26.8903}
{"timestamp":"2018-11-28 10:35:21","price":26.8368,"volume":113,"bid":26.8263,"ask":26.8467}
{"timestamp":"2018-11-28 10:35:26","price":26.8652,"volume":529,"bid":26.8652,"ask":26.8748}
{"timestamp":"2018-11-28 10:35:52","price":26.7773,"volume":11,"bid":26.7671,"ask":26.7869}
{"timestamp":"2018-11-28 10:36:08","price":26.7802,"volume":328,"bid":26.7702,"ask":26.7896}
{"timestamp":"2018-11-28 10:36:11","price":26.7161,"volume":488,"bid":26.7069,"ask":26.7261}
{"timestamp":"2018-11-28 10:37:02","price":26.8374,"volume":317,"bid":26.8273,"ask":26.8374}
{"timestamp":"2018-11-28 10:38:39","price":27.0305,"volume":192,"bid":27.0204,"ask":27.0305}
{"timestamp":"2018-11-28 10:39:21","price":26.9014,"volume":415,"bid":26.8911,"ask":26.9119}
{"timestamp":"2018-11-28 10:39:25","price":26.9321,"volume":7,"bid":26.921,"ask":26.9418}
{"timestamp":"2018-11-28 10:40:05","price":26.9903,"volume":25,"bid":26.9808,"ask":26.9996}
{"timestamp":"2018-11-28 10:41:49","price":27.0131,"volume":1312,"bid":27.0029,"ask":27.023}
{"timestamp":"2018-11-28 10:41:50","price":27.0526,"volume":43,"bid":27.0426,"ask":27.0526}
{"timestamp":"2018-11-28 10:41:51","price":26.9936,"volume":1312,"bid":26.983,"ask":26.9936}
{"timestamp":"2018-11-28 10:44:52","price":27.0682,"volume":23,"bid":27.0583,"ask":27.0682}
{"timestamp":"2018-11-28 10:46:00","price":27.0526,"volume":19,"bid":27.0526,"ask":27.0627}
{"timestamp":"2018-11-28 10:47:36","price":27.1172,"volume":402,"bid":27.1172,"ask":27.1278}
{"timestamp":"2018-11-28 10:49:54","price":26.9606,"volume":23,"bid":26.9511,"ask":26.9705}
{"timestamp":"2018-11-28 10:50:37","price":26.9858,"volume":159,"bid":26.9858,"ask":26.9949}
{"timestamp":"2018-11-28 10:50:44","price":26.9683,"volume":293,"bid":26.9584,"ask":26.978}
{"timestamp":"2018-11-28 10:51:20","price":27.035,"volume":127,"bid":27.0252,"ask":27.035}
{"timestamp":"2018-11-28 10:51:20","price":27.0685,"volume":88,"bid":27.0589,"ask":27.078}
{"timestamp":"2018-11-28 10:52:14","price":26.9493,"volume":325,"bid":26.9493,"ask":26.9593}
{"timestamp":"2018-11-28 10:52:18","price":26.9294,"volume":37,"bid":26.9294,"ask":26.939}
{"timestamp":"2018-11-28 10:52:43","price":26.8882,"volume":23,"bid":26.8882,"ask":26.8974}
{"timestamp":"2018-11-28 10:52:51","price":26.7767,"volume":33,"bid":26.7767,"ask":26.7867}
{"timestamp":"2018-11-28 10:53:37","price":26.8759,"volume":828,"bid":26.8649,"ask":26.8759}
{"timestamp":"2018-11-28 10:54:19","price":26.808,"volume":9,"bid":26.808,"ask":26.8182}
{"timestamp":"2018-11-28 10:54:25","price":26.6726,"volume":80,"bid":26.6633,"ask":26.6823}
{"timestamp":"2018-11-28 10:55:13","price":26.7724,"volume":4,"bid":26.7622,"ask":26.7821}
{"timestamp":"2018-11-28 10:55:23","price":26.7515,"volume":9,"bid":26.741,"ask":26.7609}
{"timestamp":"2018-11-28 10:55:26","price":26.7472,"volume":328,"bid":26.7367,"ask":26.7472}
{"timestamp":"2018-11-28 10:56:23","price":26.795,"volume":223,"bid":26.795,"ask":26.8053}
{"timestamp":"2018-11-28 10:58:44","price":26.5229,"volume":125,"bid":26.513,"ask":26.5335}
{"timestamp":"2018-11-28 10:59:03","price":26.5913,"volume":23,"bid":26.5816,"ask":26.5913}
{"timestamp":"2018-11-28 10:59:12","price":26.6899,"volume":117,"bid":26.6801,"ask":26.6899}
{"timestamp":"2018-11-28 10:59:13","price":26.6273,"volume":12,"bid":26.6168,"ask":26.6273}
{"timestamp":"2018-11-28 10:59:50","price":26.616,"volume":246,"bid":26.616,"ask":26.6265}
{"timestamp":"2018-11-28 10:59:51","price":26.7437,"volume":1130,"bid":26.7344,"ask":26.7534}
{"timestamp":"2018-11-28 11:00:14","price":26.6673,"volume":325,"bid":26.6564,"ask":26.6776}
{"timestamp":"2018-11-28 11:00:20","price":26.5867,"volume":119,"bid":26.5763,"ask":26.5967}
{"timestamp":"2018-11-28 11:01:16","price":26.5035,"volume":158,"bid":26.4934,"ask":26.5133}
{"timestamp":"2018-11-28 11:01:22","price":26.4999,"volume":308,"bid":26.4999,"ask":26.5104}
{"timestamp":"2018-11-28 11:02:04","price":26.4163,"volume":8,"bid":26.406,"ask":26.426}
{"timestamp":"2018-11-28 11:02:07","price":26.4006,"volume":50,"bid":26.4006,"ask":26.4108}
{"timestamp":"2018-11-28 11:02:10","price":26.3002,"volume":352,"bid":26.3002,"ask":26.3108}
{"timestamp":"2018-11-28 11:02:12","price":26.2837,"volume":141,"bid":26.2749,"ask":26.2942}
{"timestamp":"2018-11-28 11:02:21","price":26.3879,"volume":77,"bid":26.3879,"ask":26.3976}
{"timestamp":"2018-11-28 11:02:26","price":26.2572,"volume":6,"bid":26.2572,"ask":26.267}
{"timestamp":"2018-11-28 11:02:27","price":26.299,"volume":215,"bid":26.2884,"ask":26.3098}
{"timestamp":"2018-11-28 11:02:41","price":26.3421,"volume":17,"bid":26.3317,"ask":26.3526}
{"timestamp":"2018-11-28 11:02:46","price":26.4889,"volume":30,"bid":26.4787,"ask":26.4988}
{"timestamp":"2018-11-28 11:02:52","price":26.5067,"volume":20,"bid":26.4976,"ask":26.5167}
{"timestamp":"2018-11-28 11:03:03","price":26.4001,"volume":581,"bid":26.391,"ask":26.4001}
{"timestamp":"2018-11-28 11:03:09","price":26.243,"volume":72,"bid":26.2344,"ask":26.2526}
{"timestamp":"2018-11-28 11:03:36","price":26.5613,"volume":95,"bid":26.5517,"ask":26.5613}
{"timestamp":"2018-11-28 11:03:36","price":26.4437,"volume":136,"bid":26.4338,"ask":26.4437}
{"timestamp":"2018-11-28 11:03:39","price":26.4483,"volume":186,"bid":26.4483,"ask":26.4584}
{"timestamp":"2018-11-28 11:03:42","price":26.5242,"volume":3,"bid":26.5142,"ask":26.5341}
{"timestamp":"2018-11-28 11:04:21","price":26.5613,"volume":430,"bid":26.5517,"ask":26.5613}
{"timestamp":"2018-11-28 11:07:09","price":26.6117,"volume":325,"bid":26.6117,"ask":26.6222}
{"timestamp":"2018-11-28 11:07:17","price":26.6068,"volume":55,"bid":26.5962,"ask":26.6068}
{"timestamp":"2018-11-28 11:09:30","price":26.5808,"volume":397,"bid":26.5706,"ask":26.59}
{"timestamp":"2018-11-28 11:09:35","price":26.5851,"volume":306,"bid":26.5743,"ask":26.5949}
{"timestamp":"2018-11-28 11:09:50","price":26.6272,"volume":123,"bid":26.617,"ask":26.6375}
{"timestamp":"2018-11-28 11:10:22","price":26.6172,"volume":492,"bid":26.6172,"ask":26.6268}
{"timestamp":"2018-11-28 11:12:00","price":26.7086,"volume":1,"bid":26.6989,"ask":26.7181}
{"timestamp":"2018-11-28 11:12:04","price":26.6917,"volume":86,"bid":26.6823,"ask":26.6917}
{"timestamp":"2018-11-28 11:14:21","price":26.7827,"volume":115,"bid":26.7727,"ask":26.7931}
{"timestamp":"2018-11-28 11:14:29","price":26.8317,"volume":1148,"bid":26.8217,"ask":26.8414}
{"timestamp":"2018-11-28 11:15:32","price":26.8229,"volume":27,"bid":26.8229,"ask":26.833}
{"timestamp":"2018-11-28 11:15:51","price":26.7984,"volume":11,"bid":26.7984,"ask":26.8074}
{"timestamp":"2018-11-28 11:15:59","price":26.8657,"volume":1216,"bid":26.8657,"ask":26.8756}
{"timestamp":"2018-11-28 11:16:27","price":26.7181,"volume":53,"bid":26.7083,"ask":26.7285}
{"timestamp":"2018-11-28 11:17:29","price":26.8276,"volume":325,"bid":26.8169,"ask":26.8276}
{"timestamp":"2018-11-28 11:18:31","price":26.6694,"volume":328,"bid":26.6582,"ask":26.6694}
{"timestamp":"2018-11-28 11:18:38","price":26.7307,"volume":325,"bid":26.7213,"ask":26.7409}
{"timestamp":"2018-11-28 11:19:56","price":26.7083,"volume":212,"bid":26.6986,"ask":26.7181}
{"timestamp":"2018-11-28 11:22:31","price":26.6197,"volume":50,"bid":26.6197,"ask":26.6305}
{"timestamp":"2018-11-28 11:22:35","price":26.6338,"volume":2010,"bid":26.6239,"ask":26.6432}
{"timestamp":"2018-11-28 11:22:41","price":26.6811,"volume":328,"bid":26.6711,"ask":26.6811}
{"timestamp":"2018-11-28 11:23:38","price":26.6255,"volume":953,"bid":26.6162,"ask":26.6357}
{"timestamp":"2018-11-28 11:24:27","price":26.6247,"volume":22,"bid":26.6159,"ask":26.6247}
{"timestamp":"2018-11-28 11:25:24","price":26.4205,"volume":8,"bid":26.4113,"ask":26.4296}
{"timestamp":"2018-11-28 11:27:05","price":26.367,"volume":310,"bid":26.3573,"ask":26.367}
{"timestamp":"2018-11-28 11:27:11","price":26.423,"volume":30,"bid":26.4135,"ask":26.4334}
{"timestamp":"2018-11-28 11:27:16","price":26.3132,"volume":277,"bid":26.3039,"ask":26.3228}
{"timestamp":"2018-11-28 11:27:24","price":26.4611,"volume":56,"bid":26.4524,"ask":26.472}
{"timestamp":"2018-11-28 11:27:35","price":26.458,"volume":50,"bid":26.4489,"ask":26.458}
{"timestamp":"2018-11-28 11:27:44","price":26.4734,"volume":27,"bid":26.4634,"ask":26.4734}
{"timestamp":"2018-11-28 11:28:11","price":26.4003,"volume":187,"bid":26.3904,"ask":26.4003}
{"timestamp":"2018-11-28 11:28:18","price":26.4841,"volume":328,"bid":26.4739,"ask":26.4936}
{"timestamp":"2018-11-28 11:28:23","price":26.5458,"volume":3,"bid":26.5358,"ask":26.5458}
{"timestamp":"2018-11-28 11:28:52","price":26.4018,"volume":66,"bid":26.3927,"ask":26.4124}
{"timestamp":"2018-11-28 11:29:05","price":26.5359,"volume":308,"bid":26.5259,"ask":26.5451}
{"timestamp":"2018-11-28 11:29:15","price":26.4091,"volume":365,"bid":26.399,"ask":26.4195}
{"timestamp":"2018-11-28 11:29:35","price":26.3529,"volume":5,"bid":26.3428,"ask":26.3529}
{"timestamp":"2018-11-28 11:29:59","price":26.3549,"volume":90,"bid":26.3455,"ask":26.3653}
{"timestamp":"2018-11-28 11:30:00","price":26.3911,"volume":286,"bid":26.381,"ask":26.4013}
{"timestamp":"2018-11-28 11:30:04","price":26.3592,"volume":427,"bid":26.3494,"ask":26.3694}
{"timestamp":"2018-11-28 11:30:37","price":26.3587,"volume":1902,"bid":26.3479,"ask":26.3689}
{"timestamp":"2018-11-28 11:31:14","price":26.3028,"volume":254,"bid":26.2921,"ask":26.3127}
{"timestamp":"2018-11-28 11:31:21","price":26.2493,"volume":365,"bid":26.2395,"ask":26.2493}
{"timestamp":"2018-11-28 11:31:34","price":26.3235,"volume":10,"bid":26.3133,"ask":26.3336}
{"timestamp":"2018-11-28 11:32:11","price":26.2112,"volume":2,"bid":26.2013,"ask":26.2207}
{"timestamp":"2018-11-28 11:32:14","price":26.118,"volume":13,"bid":26.118,"ask":26.1278}
{"timestamp":"2018-11-28 11:32:22","price":26.1641,"volume":8,"bid":26.1542,"ask":26.1738}
{"timestamp":"2018-11-28 11:32:22","price":26.1341,"volume":5,"bid":26.1241,"ask":26.1444}
{"timestamp":"2018-11-28 11:32:25","price":26.1531,"volume":922,"bid":26.1425,"ask":26.1627}
{"timestamp":"2018-11-28 11:32:27","price":26.1249,"volume":36,"bid":26.1152,"ask":26.1343}
{"timestamp":"2018-11-28 11:32:28","price":26.1476,"volume":44,"bid":26.1375,"ask":26.1576}
{"timestamp":"2018-11-28 11:32:28","price":26.0734,"volume":4,"bid":26.0631,"ask":26.0734}
{"timestamp":"2018-11-28 11:32:31","price":26.1413,"volume":13,"bid":26.1314,"ask":26.1413}
{"timestamp":"2018-11-28 11:32:39","price":26.0849,"volume":3,"bid":26.0751,"ask":26.0954}
{"timestamp":"2018-11-28 11:32:44","price":26.0759,"volume":7,"bid":26.0651,"ask":26.0759}
{"timestamp":"2018-11-28 11:32:47","price":26.0336,"volume":163,"bid":26.0237,"ask":26.043}
{"timestamp":"2018-11-28 11:32:52","price":26.0487,"volume":3,"bid":26.0382,"ask":26.0581}
{"timestamp":"2018-11-28 11:32:57","price":25.9824,"volume":6,"bid":25.9727,"ask":25.9824}
{"timestamp":"2018-11-28 11:33:36","price":26.2136,"volume":4,"bid":26.2036,"ask":26.2233}
{"timestamp":"2018-11-28 11:33:39","price":26.1891,"volume":9,"bid":26.1785,"ask":26.1988}
{"timestamp":"2018-11-28 11:33:44","price":26.1308,"volume":1061,"bid":26.1308,"ask":26.1405}
{"timestamp":"2018-11-28 11:34:09","price":26.2113,"volume":6,"bid":26.201,"ask":26.2113}
{"timestamp":"2018-11-28 11:34:33","price":26.2779,"volume":60,"bid":26.2779,"ask":26.2871}
{"timestamp":"2018-11-28 11:35:54","price":26.1012,"volume":35,"bid":26.0913,"ask":26.1107}
{"timestamp":"2018-11-28 11:36:50","price":26.0889,"volume":7,"bid":26.0791,"ask":26.0889}
{"timestamp":"2018-11-28 11:37:33","price":25.89,"volume":328,"bid":25.8796,"ask":25.9}
{"timestamp":"2018-11-28 11:37:34","price":25.9046,"volume":7,"bid":25.8939,"ask":25.9149}
{"timestamp":"2018-11-28 11:37:51","price":25.8961,"volume":15,"bid":25.8852,"ask":25.9067}
{"timestamp":"2018-11-28 11:37:54","price":25.8863,"volume":119,"bid":25.8768,"ask":25.8951}
{"timestamp":"2018-11-28 11:39:12","price":25.7388,"volume":273,"bid":25.7293,"ask":25.7388}
{"timestamp":"2018-11-28 11:39:24","price":25.7274,"volume":47,"bid":25.7166,"ask":25.7375}
{"timestamp":"2018-11-28 11:39:38","price":25.7552,"volume":96,"bid":25.7443,"ask":25.7552}
{"timestamp":"2018-11-28 11:39:40","price":25.684,"volume":96,"bid":25.6737,"ask":25.6948}
{"timestamp":"2018-11-28 11:39:43","price":25.7661,"volume":19,"bid":25.7559,"ask":25.7661}
{"timestamp":"2018-11-28 11:39:43","price":25.719,"volume":1,"bid":25.7084,"ask":25.719}
{"timestamp":"2018-11-28 11:40:00","price":25.8233,"volume":351,"bid":25.8126,"ask":25.8334}
{"timestamp":"2018-11-28 11:40:19","price":25.8948,"volume":15,"bid":25.8858,"ask":25.9052}
{"timestamp":"2018-11-28 11:41:03","price":25.8327,"volume":319,"bid":25.8223,"ask":25.8427}
{"timestamp":"2018-11-28 11:41:06","price":25.8876,"volume":345,"bid":25.8775,"ask":25.8876}
{"timestamp":"2018-11-28 11:41:13","price":25.9522,"volume":3,"bid":25.9419,"ask":25.9522}
{"timestamp":"2018-11-28 11:41:14","price":25.9645,"volume":23,"bid":25.9645,"ask":25.9753}
{"timestamp":"2018-11-28 11:41:22","price":25.9789,"volume":332,"bid":25.9686,"ask":25.9882}
{"timestamp":"2018-11-28 11:41:47","price":26.066,"volume":821,"bid":26.066,"ask":26.0759}
{"timestamp":"2018-11-28 11:43:28","price":26.1266,"volume":322,"bid":26.1266,"ask":26.1371}
{"timestamp":"2018-11-28 11:43:44","price":26.135,"volume":6,"bid":26.125,"ask":26.1458}
{"timestamp":"2018-11-28 11:43:44","price":26.135,"volume":3,"bid":26.1248,"ask":26.135}
{"timestamp":"2018-11-28 11:44:10","price":26.1915,"volume":328,"bid":26.1803,"ask":26.2015}
{"timestamp":"2018-11-28 11:44:17","price":26.1863,"volume":328,"bid":26.1757,"ask":26.1959}
{"timestamp":"2018-11-28 11:44:54","price":26.2486,"volume":44,"bid":26.2392,"ask":26.2578}
{"timestamp":"2018-11-28 11:44:55","price":26.2574,"volume":33,"bid":26.2468,"ask":26.2677}
{"timestamp":"2018-11-28 11:44:58","price":26.2991,"volume":4,"bid":26.2991,"ask":26.3095}
{"timestamp":"2018-11-28 11:44:59","price":26.3293,"volume":21,"bid":26.3197,"ask":26.3401}
{"timestamp":"2018-11-28 11:44:59","price":26.3208,"volume":15,"bid":26.3208,"ask":26.3311}
{"timestamp":"2018-11-28 11:44:59","price":26.3045,"volume":29,"bid":26.2945,"ask":26.3045}
{"timestamp":"2018-11-28 11:45:04","price":26.424,"volume":9,"bid":26.4138,"ask":26.424}
{"timestamp":"2018-11-28 11:45:15","price":26.3414,"volume":128,"bid":26.3414,"ask":26.3515}
{"timestamp":"2018-11-28 11:46:15","price":26.2814,"volume":12,"bid":26.2717,"ask":26.2906}
{"timestamp":"2018-11-28 11:49:11","price":26.0616,"volume":3,"bid":26.0508,"ask":26.0714}
{"timestamp":"2018-11-28 11:49:54","price":26.0872,"volume":250,"bid":26.0781,"ask":26.0872}
{"timestamp":"2018-11-28 11:50:56","price":25.99,"volume":50,"bid":25.9799,"ask":25.99}
{"timestamp":"2018-11-28 11:52:44","price":26.0053,"volume":13,"bid":25.9948,"ask":26.015}
{"timestamp":"2018-11-28 11:54:10","price":26.0611,"volume":328,"bid":26.0518,"ask":26.0716}
{"timestamp":"2018-11-28 11:55:21","price":26.1163,"volume":20,"bid":26.1061,"ask":26.1163}
{"timestamp":"2018-11-28 11:55:38","price":26.2384,"volume":1,"bid":26.229,"ask":26.2384}
{"timestamp":"2018-11-28 11:56:12","price":26.3305,"volume":56,"bid":26.3212,"ask":26.3395}
{"timestamp":"2018-11-28 11:56:12","price":26.3383,"volume":673,"bid":26.3277,"ask":26.3478}
{"timestamp":"2018-11-28 11:57:25","price":26.2809,"volume":7,"bid":26.2809,"ask":26.2904}
{"timestamp":"2018-11-28 11:58:19","price":26.3617,"volume":84,"bid":26.3521,"ask":26.3617}
{"timestamp":"2018-11-28 11:58:25","price":26.3825,"volume":7,"bid":26.3733,"ask":26.3927}
{"timestamp":"2018-11-28 12:00:33","price":26.4311,"volume":68,"bid":26.4214,"ask":26.4402}
{"timestamp":"2018-11-28 12:02:35","price":26.3166,"volume":119,"bid":26.3067,"ask":26.3166}
{"timestamp":"2018-11-28 12:04:05","price":26.3386,"volume":47,"bid":26.3282,"ask":26.348}
{"timestamp":"2018-11-28 12:06:37","price":26.2947,"volume":7,"bid":26.2846,"ask":26.3044}
{"timestamp":"2018-11-28 12:07:22","price":26.3372,"volume":8,"bid":26.3274,"ask":26.347}
{"timestamp":"2018-11-28 12:07:49","price":26.312,"volume":39,"bid":26.3013,"ask":26.3223}
{"timestamp":"2018-11-28 12:08:34","price":26.358,"volume":7,"bid":26.3472,"ask":26.358}
{"timestamp":"2018-11-28 12:09:21","price":26.2711,"volume":50,"bid":26.2618,"ask":26.2808}
{"timestamp":"2018-11-28 12:09:28","price":26.2949,"volume":50,"bid":26.2854,"ask":26.2949}
{"timestamp":"2018-11-28 12:10:26","price":26.2582,"volume":1,"bid":26.2582,"ask":26.2694}
{"timestamp":"2018-11-28 12:10:47","price":26.1836,"volume":164,"bid":26.1741,"ask":26.1943}
{"timestamp":"2018-11-28 12:10:55","price":26.1661,"volume":50,"bid":26.1558,"ask":26.1761}
{"timestamp":"2018-11-28 12:10:56","price":26.0987,"volume":50,"bid":26.0887,"ask":26.1086}
{"timestamp":"2018-11-28 12:11:48","price":26.196,"volume":33,"bid":26.1866,"ask":26.196}
{"timestamp":"2018-11-28 12:11:57","price":26.1951,"volume":6,"bid":26.185,"ask":26.1951}
{"timestamp":"2018-11-28 12:12:57","price":26.2411,"volume":58,"bid":26.2312,"ask":26.2411}
{"timestamp":"2018-11-28 12:13:17","price":26.1974,"volume":50,"bid":26.1872,"ask":26.1974}
{"timestamp":"2018-11-28 12:15:27","price":26.1487,"volume":42,"bid":26.1389,"ask":26.1487}
{"timestamp":"2018-11-28 12:16:10","price":26.1324,"volume":3,"bid":26.1221,"ask":26.1422}
{"timestamp":"2018-11-28 12:18:35","price":26.1476,"volume":5,"bid":26.1385,"ask":26.1579}
{"timestamp":"2018-11-28 12:19:14","price":26.0825,"volume":7,"bid":26.0729,"ask":26.0919}
{"timestamp":"2018-11-28 12:19:36","price":26.0691,"volume":7,"bid":26.0691,"ask":26.0791}
{"timestamp":"2018-11-28 12:19:48","price":26.0765,"volume":45,"bid":26.0664,"ask":26.0861}
{"timestamp":"2018-11-28 12:20:11","price":26.0298,"volume":1312,"bid":26.0298,"ask":26.0399}
{"timestamp":"2018-11-28 12:20:26","price":25.9543,"volume":1,"bid":25.9447,"ask":25.964}
{"timestamp":"2018-11-28 12:20:29","price":25.8728,"volume":20,"bid":25.8619,"ask":25.8826}
{"timestamp":"2018-11-28 12:20:30","price":25.8963,"volume":20,"bid":25.8858,"ask":25.9056}
{"timestamp":"2018-11-28 12:20:32","price":25.8754,"volume":7,"bid":25.8651,"ask":25.8754}
{"timestamp":"2018-11-28 12:20:33","price":25.8004,"volume":3,"bid":25.7896,"ask":25.8097}
{"timestamp":"2018-11-28 12:20:39","price":25.8295,"volume":17,"bid":25.8295,"ask":25.8394}
{"timestamp":"2018-11-28 12:21:00","price":25.9509,"volume":5,"bid":25.9404,"ask":25.9612}
{"timestamp":"2018-11-28 12:22:08","price":26.1214,"volume":14,"bid":26.111,"ask":26.1317}
{"timestamp":"2018-11-28 12:22:22","price":25.985,"volume":10,"bid":25.985,"ask":25.9947}
{"timestamp":"2018-11-28 12:22:39","price":26.0041,"volume":47,"bid":25.9937,"ask":26.0041}
{"timestamp":"2018-11-28 12:24:06","price":26.0422,"volume":328,"bid":26.0317,"ask":26.0522}
{"timestamp":"2018-11-28 12:24:59","price":26.0963,"volume":711,"bid":26.0963,"ask":26.1067}
{"timestamp":"2018-11-28 12:28:26","price":26.2301,"volume":503,"bid":26.2195,"ask":26.2395}
{"timestamp":"2018-11-28 12:32:03","price":26.2457,"volume":164,"bid":26.2359,"ask":26.256}
{"timestamp":"2018-11-28 12:36:05","price":26.1047,"volume":7,"bid":26.0948,"ask":26.1143}
{"timestamp":"2018-11-28 12:39:42","price":26.0137,"volume":172,"bid":26.0034,"ask":26.0237}
{"timestamp":"2018-11-28 12:41:44","price":26.0269,"volume":33,"bid":26.0171,"ask":26.0367}
{"timestamp":"2018-11-28 12:44:16","price":26.1044,"volume":24,"bid":26.0941,"ask":26.1148}
{"timestamp":"2018-11-28 12:44:54","price":26.1811,"volume":115,"bid":26.1703,"ask":26.1811}
{"timestamp":"2018-11-28 12:45:59","price":26.2847,"volume":57,"bid":26.2757,"ask":26.2847}
{"timestamp":"2018-11-28 12:46:49","price":26.2513,"volume":7,"bid":26.2409,"ask":26.261}
{"timestamp":"2018-11-28 12:47:09","price":26.2454,"volume":29,"bid":26.2341,"ask":26.2454}
{"timestamp":"2018-11-28 12:48:01","price":26.2328,"volume":2,"bid":26.2222,"ask":26.2429}
{"timestamp":"2018-11-28 12:48:11","price":26.2093,"volume":7,"bid":26.2001,"ask":26.2183}
{"timestamp":"2018-11-28 12:48:58","price":26.148,"volume":50,"bid":26.1374,"ask":26.1577}
{"timestamp":"2018-11-28 12:49:01","price":26.1883,"volume":328,"bid":26.1779,"ask":26.1972}
{"timestamp":"2018-11-28 12:51:11","price":26.2031,"volume":27,"bid":26.1929,"ask":26.213}
{"timestamp":"2018-11-28 12:53:38","price":26.3127,"volume":7,"bid":26.3127,"ask":26.322}
{"timestamp":"2018-11-28 12:53:58","price":26.3648,"volume":6,"bid":26.355,"ask":26.3648}
{"timestamp":"2018-11-28 12:53:59","price":26.3043,"volume":656,"bid":26.2946,"ask":26.3043}
{"timestamp":"2018-11-28 12:54:24","price":26.3459,"volume":756,"bid":26.3354,"ask":26.3549}
{"timestamp":"2018-11-28 12:57:32","price":26.3621,"volume":1,"bid":26.3516,"ask":26.3621}
{"timestamp":"2018-11-28 13:01:57","price":26.308,"volume":7,"bid":26.308,"ask":26.3181}
{"timestamp":"2018-11-28 13:03:12","price":26.2846,"volume":29,"bid":26.2751,"ask":26.2846}
{"timestamp":"2018-11-28 13:07:33","price":26.3803,"volume":420,"bid":26.3705,"ask":26.3897}
{"timestamp":"2018-11-28 13:07:35","price":26.3929,"volume":204,"bid":26.3929,"ask":26.4022}
{"timestamp":"2018-11-28 13:07:54","price":26.4213,"volume":6,"bid":26.4107,"ask":26.4316}
{"timestamp":"2018-11-28 13:08:43","price":26.4492,"volume":320,"bid":26.4394,"ask":26.4492}
{"timestamp":"2018-11-28 13:08:46","price":26.3601,"volume":99,"bid":26.3601,"ask":26.3704}
{"timestamp":"2018-11-28 13:10:00","price":26.3395,"volume":4,"bid":26.3292,"ask":26.3496}
{"timestamp":"2018-11-28 13:10:56","price":26.4069,"volume":328,"bid":26.3964,"ask":26.4163}
{"timestamp":"2018-11-28 13:12:09","price":26.5261,"volume":11,"bid":26.516,"ask":26.537}
{"timestamp":"2018-11-28 13:12:23","price":26.4408,"volume":4,"bid":26.4301,"ask":26.4504}
{"timestamp":"2018-11-28 13:13:52","price":26.5527,"volume":11,"bid":26.5427,"ask":26.5619}
{"timestamp":"2018-11-28 13:15:15","price":26.5729,"volume":132,"bid":26.5625,"ask":26.5826}
{"timestamp":"2018-11-28 13:15:32","price":26.575,"volume":107,"bid":26.575,"ask":26.585}
{"timestamp":"2018-11-28 13:17:50","price":26.5838,"volume":1776,"bid":26.5738,"ask":26.5932}
{"timestamp":"2018-11-28 13:18:34","price":26.6011,"volume":33,"bid":26.591,"ask":26.6011}
{"timestamp":"2018-11-28 13:18:41","price":26.6374,"volume":52,"bid":26.6271,"ask":26.6476}
{"timestamp":"2018-11-28 13:18:48","price":26.5884,"volume":48,"bid":26.5778,"ask":26.5987}
{"timestamp":"2018-11-28 13:19:16","price":26.652,"volume":19,"bid":26.652,"ask":26.6615}
{"timestamp":"2018-11-28 13:19:27","price":26.6281,"volume":19,"bid":26.6281,"ask":26.6396}
{"timestamp":"2018-11-28 13:19:36","price":26.5752,"volume":7,"bid":26.5645,"ask":26.5848}
{"timestamp":"2018-11-28 13:20:50","price":26.5952,"volume":328,"bid":26.5852,"ask":26.6041}
{"timestamp":"2018-11-28 13:20:52","price":26.5312,"volume":328,"bid":26.5211,"ask":26.5417}
{"timestamp":"2018-11-28 13:21:00","price":26.5525,"volume":476,"bid":26.5423,"ask":26.5626}
{"timestamp":"2018-11-28 13:21:03","price":26.5553,"volume":556,"bid":26.5553,"ask":26.5649}
{"timestamp":"2018-11-28 13:22:55","price":26.6476,"volume":135,"bid":26.6476,"ask":26.6575}
{"timestamp":"2018-11-28 13:26:58","price":26.5396,"volume":1135,"bid":26.53,"ask":26.5396}
{"timestamp":"2018-11-28 13:29:40","price":26.4709,"volume":3141,"bid":26.4616,"ask":26.4811}
{"timestamp":"2018-11-28 13:29:45","price":26.3531,"volume":7,"bid":26.3431,"ask":26.364}
{"timestamp":"2018-11-28 13:29:46","price":26.4689,"volume":1,"bid":26.4596,"ask":26.4689}
{"timestamp":"2018-11-28 13:29:47","price":26.3617,"volume":66,"bid":26.3524,"ask":26.3714}
{"timestamp":"2018-11-28 13:32:29","price":26.3631,"volume":275,"bid":26.3531,"ask":26.3729}
{"timestamp":"2018-11-28 13:40:22","price":26.4009,"volume":45,"bid":26.3913,"ask":26.4102}
{"timestamp":"2018-11-28 13:40:24","price":26.3731,"volume":179,"bid":26.3632,"ask":26.3828}
{"timestamp":"2018-11-28 13:42:12","price":26.3539,"volume":1640,"bid":26.3437,"ask":26.3634}
{"timestamp":"2018-11-28 13:42:25","price":26.3785,"volume":132,"bid":26.3679,"ask":26.3885}
{"timestamp":"2018-11-28 13:42:30","price":26.4336,"volume":328,"bid":26.4227,"ask":26.4336}
{"timestamp":"2018-11-28 13:45:50","price":26.4214,"volume":15,"bid":26.4114,"ask":26.4312}
{"timestamp":"2018-11-28 13:47:05","price":26.4097,"volume":10,"bid":26.4097,"ask":26.4198}
{"timestamp":"2018-11-28 13:47:21","price":26.2677,"volume":1,"bid":26.2677,"ask":26.2773}
{"timestamp":"2018-11-28 13:48:26","price":26.4056,"volume":127,"bid":26.3951,"ask":26.4154}
{"timestamp":"2018-11-28 13:48:53","price":26.3571,"volume":50,"bid":26.3474,"ask":26.3571}
{"timestamp":"2018-11-28 13:49:03","price":26.2913,"volume":12,"bid":26.2817,"ask":26.3018}
{"timestamp":"2018-11-28 13:51:56","price":26.2369,"volume":5,"bid":26.2267,"ask":26.2468}
{"timestamp":"2018-11-28 13:52:03","price":26.324,"volume":2,"bid":26.3138,"ask":26.3342}
{"timestamp":"2018-11-28 13:54:02","price":26.1645,"volume":50,"bid":26.1645,"ask":26.1737}
{"timestamp":"2018-11-28 13:55:45","price":26.1781,"volume":1031,"bid":26.1688,"ask":26.1877}
{"timestamp":"2018-11-28 13:56:55","price":26.1597,"volume":94,"bid":26.1502,"ask":26.1597}
{"timestamp":"2018-11-28 13:57:09","price":26.1326,"volume":37,"bid":26.1326,"ask":26.1429}
{"timestamp":"2018-11-28 13:57:29","price":26.2018,"volume":7,"bid":26.1922,"ask":26.2018}
{"timestamp":"2018-11-28 14:00:48","price":26.0116,"volume":7,"bid":26.0017,"ask":26.0116}
{"timestamp":"2018-11-28 14:01:03","price":26.0097,"volume":289,"bid":25.9998,"ask":26.0202}
{"timestamp":"2018-11-28 14:03:05","price":26.0281,"volume":328,"bid":26.0281,"ask":26.0388}
{"timestamp":"2018-11-28 14:04:00","price":26.0346,"volume":29,"bid":26.0246,"ask":26.0346}
{"timestamp":"2018-11-28 14:04:59","price":26.0337,"volume":53,"bid":26.0232,"ask":26.0435}
{"timestamp":"2018-11-28 14:06:16","price":26.0733,"volume":168,"bid":26.0636,"ask":26.0733}
{"timestamp":"2018-11-28 14:06:55","price":26.059,"volume":70,"bid":26.0487,"ask":26.0689}
{"timestamp":"2018-11-28 14:16:08","price":26.2953,"volume":18,"bid":26.2854,"ask":26.2953}
{"timestamp":"2018-11-28 14:16:08","price":26.198,"volume":243,"bid":26.1885,"ask":26.2076}
{"timestamp":"2018-11-28 14:22:01","price":26.2664,"volume":6,"bid":26.257,"ask":26.2762}
{"timestamp":"2018-11-28 14:22:25","price":26.2565,"volume":1,"bid":26.2464,"ask":26.2673}
{"timestamp":"2018-11-28 14:23:22","price":26.207,"volume":1,"bid":26.1961,"ask":26.2166}
{"timestamp":"2018-11-28 14:23:24","price":26.2739,"volume":4,"bid":26.2739,"ask":26.2834}
{"timestamp":"2018-11-28 14:30:54","price":26.2039,"volume":3,"bid":26.1935,"ask":26.2136}
{"timestamp":"2018-11-28 14:31:59","price":26.3343,"volume":1,"bid":26.3244,"ask":26.3343}
{"timestamp":"2018-11-28 14:35:50","price":26.1682,"volume":1,"bid":26.1582,"ask":26.1682}
{"timestamp":"2018-11-28 14:37:55","price":26.0336,"volume":6,"bid":26.0228,"ask":26.0435}
{"timestamp":"2018-11-28 14:38:49","price":26.0387,"volume":66,"bid":26.028,"ask":26.0483}
{"timestamp":"2018-11-28 14:39:55","price":26.0817,"volume":33,"bid":26.0709,"ask":26.0817}
{"timestamp":"2018-11-28 14:40:13","price":26.0725,"volume":580,"bid":26.0625,"ask":26.0826}
{"timestamp":"2018-11-28 14:41:43","price":26.0681,"volume":216,"bid":26.058,"ask":26.078}
{"timestamp":"2018-11-28 14:42:36","price":26.0273,"volume":328,"bid":26.0273,"ask":26.0367}
{"timestamp":"2018-11-28 14:43:40","price":25.9982,"volume":164,"bid":25.9875,"ask":25.9982}
{"timestamp":"2018-11-28 14:43:42","price":25.87,"volume":4,"bid":25.8603,"ask":25.87}
{"timestamp":"2018-11-28 14:43:52","price":25.8987,"volume":36,"bid":25.8879,"ask":25.8987}
{"timestamp":"2018-11-28 14:43:54","price":25.9046,"volume":7,"bid":25.8939,"ask":25.9142}
{"timestamp":"2018-11-28 14:43:57","price":25.9802,"volume":289,"bid":25.9703,"ask":25.9802}
{"timestamp":"2018-11-28 14:44:52","price":25.9269,"volume":5,"bid":25.9162,"ask":25.9269}
{"timestamp":"2018-11-28 14:45:55","price":26.0195,"volume":7,"bid":26.0096,"ask":26.0289}
{"timestamp":"2018-11-28 14:48:49","price":25.8659,"volume":43,"bid":25.8659,"ask":25.8748}
{"timestamp":"2018-11-28 14:49:02","price":25.8647,"volume":328,"bid":25.8647,"ask":25.8741}
{"timestamp":"2018-11-28 14:49:15","price":25.7606,"volume":3,"bid":25.7513,"ask":25.7606}
{"timestamp":"2018-11-28 14:49:36","price":25.8138,"volume":1148,"bid":25.8034,"ask":25.824}
{"timestamp":"2018-11-28 14:50:41","price":25.9164,"volume":76,"bid":25.9067,"ask":25.9269}
{"timestamp":"2018-11-28 14:50:45","price":25.8876,"volume":428,"bid":25.8876,"ask":25.898}
{"timestamp":"2018-11-28 14:50:55","price":25.8379,"volume":49,"bid":25.8379,"ask":25.8487}
{"timestamp":"2018-11-28 14:53:58","price":25.9229,"volume":45,"bid":25.9229,"ask":25.9321}
{"timestamp":"2018-11-28 14:55:47","price":25.6823,"volume":2348,"bid":25.6722,"ask":25.6823}
{"timestamp":"2018-11-28 14:55:51","price":25.6525,"volume":38,"bid":25.6413,"ask":25.6525}
{"timestamp":"2018-11-28 14:55:51","price":25.6785,"volume":6,"bid":25.6684,"ask":25.6893}
{"timestamp":"2018-11-28 14:55:54","price":25.6749,"volume":3,"bid":25.6651,"ask":25.6846}
{"timestamp":"2018-11-28 14:56:07","price":25.5894,"volume":650,"bid":25.58,"ask":25.5995}
{"timestamp":"2018-11-28 14:56:10","price":25.5949,"volume":11,"bid":25.5847,"ask":25.5949}
{"timestamp":"2018-11-28 14:56:19","price":25.5428,"volume":89,"bid":25.5324,"ask":25.5428}
{"timestamp":"2018-11-28 14:56:21","price":25.4439,"volume":132,"bid":25.4439,"ask":25.4535}
{"timestamp":"2018-11-28 14:56:29","price":25.6287,"volume":73,"bid":25.6287,"ask":25.639}
{"timestamp":"2018-11-28 14:56:36","price":25.6362,"volume":162,"bid":25.6362,"ask":25.6462}
{"timestamp":"2018-11-28 14:56:38","price":25.6648,"volume":7,"bid":25.6555,"ask":25.6648}
{"timestamp":"2018-11-28 14:56:39","price":25.5929,"volume":1184,"bid":25.5834,"ask":25.5929}
{"timestamp":"2018-11-28 14:56:40","price":25.617,"volume":1,"bid":25.6065,"ask":25.617}
{"timestamp":"2018-11-28 14:56:43","price":25.5284,"volume":115,"bid":25.5185,"ask":25.5381}
{"timestamp":"2018-11-28 14:56:45","price":25.5509,"volume":51,"bid":25.541,"ask":25.5604}
{"timestamp":"2018-11-28 14:56:48","price":25.5475,"volume":14,"bid":25.5372,"ask":25.5475}
{"timestamp":"2018-11-28 14:57:34","price":25.6511,"volume":17,"bid":25.6409,"ask":25.6511}
{"timestamp":"2018-11-28 14:57:44","price":25.6247,"volume":30,"bid":25.6143,"ask":25.6348}
{"timestamp":"2018-11-28 14:57:49","price":25.6732,"volume":1312,"bid":25.6643,"ask":25.6833}
{"timestamp":"2018-11-28 14:57:52","price":25.6193,"volume":3,"bid":25.6193,"ask":25.6298}
{"timestamp":"2018-11-28 14:58:29","price":25.6642,"volume":328,"bid":25.6543,"ask":25.6736}
{"timestamp":"2018-11-28 14:58:34","price":25.5733,"volume":195,"bid":25.5633,"ask":25.5733}
{"timestamp":"2018-11-28 14:58:40","price":25.6186,"volume":282,"bid":25.6186,"ask":25.6286}
{"timestamp":"2018-11-28 14:58:53","price":25.5396,"volume":33,"bid":25.53,"ask":25.5488}
{"timestamp":"2018-11-28 14:58:55","price":25.4275,"volume":43,"bid":25.4166,"ask":25.4377}
{"timestamp":"2018-11-28 14:58:58","price":25.4458,"volume":20,"bid":25.4351,"ask":25.4548}
{"timestamp":"2018-11-28 14:58:58","price":25.4471,"volume":142,"bid":25.4366,"ask":25.4582}
{"timestamp":"2018-11-28 14:59:15","price":25.5263,"volume":66,"bid":25.5169,"ask":25.5263}
{"timestamp":"2018-11-28 14:59:33","price":25.564,"volume":179,"bid":25.5533,"ask":25.564}
{"timestamp":"2018-11-28 14:59:37","price":25.6543,"volume":26,"bid":25.6434,"ask":25.6644}
{"timestamp":"2018-11-28 14:59:37","price":25.6259,"volume":18,"bid":25.6155,"ask":25.6359}
{"timestamp":"2018-11-28 14:59:50","price":25.5294,"volume":1,"bid":25.519,"ask":25.5388}
{"timestamp":"2018-11-28 14:59:59","price":25.55,"volume":549,"bid":25.5393,"ask":25.5601}
{"timestamp":"2018-11-28 15:00:25","price":25.5985,"volume":66,"bid":25.5894,"ask":25.5985}
{"timestamp":"2018-11-28 15:00:37","price":25.6474,"volume":1,"bid":25.6474,"ask":25.657}
{"timestamp":"2018-11-28 15:00:47","price":25.6449,"volume":32,"bid":25.635,"ask":25.6561}
{"timestamp":"2018-11-28 15:00:55","price":25.5672,"volume":89,"bid":25.5573,"ask":25.5774}
{"timestamp":"2018-11-28 15:01:01","price":25.5783,"volume":328,"bid":25.5681,"ask":25.5881}
{"timestamp":"2018-11-28 15:01:21","price":25.5109,"volume":1,"bid":25.5015,"ask":25.521}
{"timestamp":"2018-11-28 15:01:23","price":25.4135,"volume":328,"bid":25.4028,"ask":25.4228}
{"timestamp":"2018-11-28 15:01:27","price":25.4369,"volume":1,"bid":25.4369,"ask":25.447}
{"timestamp":"2018-11-28 15:01:35","price":25.3787,"volume":7,"bid":25.3787,"ask":25.3885}
{"timestamp":"2018-11-28 15:01:43","price":25.3905,"volume":328,"bid":25.3905,"ask":25.4007}
{"timestamp":"2018-11-28 15:02:15","price":25.4328,"volume":1621,"bid":25.4227,"ask":25.4427}
{"timestamp":"2018-11-28 15:02:16","price":25.4644,"volume":487,"bid":25.4545,"ask":25.4644}
{"timestamp":"2018-11-28 15:02:24","price":25.4286,"volume":328,"bid":25.4183,"ask":25.4387}
{"timestamp":"2018-11-28 15:02:41","price":25.57,"volume":235,"bid":25.56,"ask":25.5803}
{"timestamp":"2018-11-28 15:02:55","price":25.5551,"volume":36,"bid":25.5446,"ask":25.5652}
{"timestamp":"2018-11-28 15:02:56","price":25.5773,"volume":60,"bid":25.5676,"ask":25.5773}
{"timestamp":"2018-11-28 15:03:30","price":25.6844,"volume":9,"bid":25.6736,"ask":25.6844}
{"timestamp":"2018-11-28 15:03:49","price":25.7551,"volume":204,"bid":25.746,"ask":25.7551}
{"timestamp":"2018-11-28 15:04:08","price":25.6988,"volume":46,"bid":25.6988,"ask":25.7081}
{"timestamp":"2018-11-28 15:04:17","price":25.711,"volume":32,"bid":25.7015,"ask":25.7212}
{"timestamp":"2018-11-28 15:04:32","price":25.6252,"volume":32,"bid":25.6138,"ask":25.6252}
{"timestamp":"2018-11-28 15:04:33","price":25.6137,"volume":235,"bid":25.6041,"ask":25.6137}
{"timestamp":"2018-11-28 15:04:44","price":25.6562,"volume":183,"bid":25.6461,"ask":25.6562}
{"timestamp":"2018-11-28 15:04:45","price":25.6513,"volume":181,"bid":25.6417,"ask":25.6624}
{"timestamp":"2018-11-28 15:06:20","price":25.6512,"volume":1,"bid":25.6405,"ask":25.6512}
{"timestamp":"2018-11-28 15:07:16","price":25.6659,"volume":1,"bid":25.6555,"ask":25.6758}
{"timestamp":"2018-11-28 15:07:23","price":25.7072,"volume":18,"bid":25.6973,"ask":25.7168}
{"timestamp":"2018-11-28 15:07:50","price":25.7284,"volume":984,"bid":25.7189,"ask":25.7284}
{"timestamp":"2018-11-28 15:08:17","price":25.7674,"volume":26,"bid":25.7674,"ask":25.777}
{"timestamp":"2018-11-28 15:08:24","price":25.8075,"volume":35,"bid":25.7969,"ask":25.8166}
{"timestamp":"2018-11-28 15:08:38","price":25.7613,"volume":1,"bid":25.7613,"ask":25.7711}
{"timestamp":"2018-11-28 15:09:14","price":25.8102,"volume":18,"bid":25.7997,"ask":25.8201}
{"timestamp":"2018-11-28 15:09:28","price":25.7266,"volume":43,"bid":25.7172,"ask":25.7266}
{"timestamp":"2018-11-28 15:10:20","price":25.8741,"volume":179,"bid":25.8641,"ask":25.8741}
{"timestamp":"2018-11-28 15:10:20","price":25.7873,"volume":18,"bid":25.7775,"ask":25.7971}
{"timestamp":"2018-11-28 15:10:52","price":25.7904,"volume":589,"bid":25.7806,"ask":25.8004}
{"timestamp":"2018-11-28 15:11:19","price":25.9288,"volume":820,"bid":25.92,"ask":25.9389}
{"timestamp":"2018-11-28 15:11:20","price":25.8385,"volume":33,"bid":25.8286,"ask":25.8481}
{"timestamp":"2018-11-28 15:12:49","price":25.7678,"volume":28,"bid":25.7579,"ask":25.7678}
{"timestamp":"2018-11-28 15:12:49","price":25.7453,"volume":1148,"bid":25.7354,"ask":25.755}
{"timestamp":"2018-11-28 15:13:07","price":25.8322,"volume":411,"bid":25.8322,"ask":25.8423}
{"timestamp":"2018-11-28 15:16:10","price":25.6892,"volume":9,"bid":25.6892,"ask":25.6993}
{"timestamp":"2018-11-28 15:17:06","price":25.6203,"volume":2,"bid":25.6203,"ask":25.6304}
{"timestamp":"2018-11-28 15:18:26","price":25.6112,"volume":8,"bid":25.6013,"ask":25.621}
{"timestamp":"2018-11-28 15:18:58","price":25.5852,"volume":29,"bid":25.5747,"ask":25.5956}
{"timestamp":"2018-11-28 15:19:02","price":25.6378,"volume":5,"bid":25.6287,"ask":25.6378}
{"timestamp":"2018-11-28 15:22:02","price":25.6833,"volume":1,"bid":25.6735,"ask":25.6833}
{"timestamp":"2018-11-28 15:22:24","price":25.6951,"volume":1,"bid":25.6951,"ask":25.7054}
{"timestamp":"2018-11-28 15:22:55","price":25.6695,"volume":7,"bid":25.66,"ask":25.6788}
{"timestamp":"2018-11-28 15:23:29","price":25.6469,"volume":19,"bid":25.6373,"ask":25.6469}
{"timestamp":"2018-11-28 15:23:56","price":25.7305,"volume":7,"bid":25.7203,"ask":25.7405}
{"timestamp":"2018-11-28 15:24:09","price":25.7309,"volume":5,"bid":25.7209,"ask":25.7407}
{"timestamp":"2018-11-28 15:26:17","price":25.523,"volume":10,"bid":25.5129,"ask":25.5324}
{"timestamp":"2018-11-28 15:26:38","price":25.5571,"volume":18,"bid":25.5472,"ask":25.5673}
{"timestamp":"2018-11-28 15:27:04","price":25.5278,"volume":7,"bid":25.5183,"ask":25.5278}
{"timestamp":"2018-11-28 15:27:31","price":25.5604,"volume":84,"bid":25.55,"ask":25.5604}
{"timestamp":"2018-11-28 15:28:39","price":25.5122,"volume":1,"bid":25.503,"ask":25.5225}
{"timestamp":"2018-11-28 15:29:03","price":25.5438,"volume":27,"bid":25.534,"ask":25.553}
{"timestamp":"2018-11-28 15:29:32","price":25.2998,"volume":1,"bid":25.2906,"ask":25.3095}
{"timestamp":"2018-11-28 15:29:42","price":25.4081,"volume":8,"bid":25.3987,"ask":25.4171}
{"timestamp":"2018-11-28 15:29:58","price":25.5139,"volume":3,"bid":25.503,"ask":25.5139}
{"timestamp":"2018-11-28 15:30:29","price":25.4437,"volume":10,"bid":25.4335,"ask":25.4542}
{"timestamp":"2018-11-28 15:30:29","price":25.3757,"volume":2,"bid":25.366,"ask":25.386}
{"timestamp":"2018-11-28 15:31:41","price":25.4047,"volume":53,"bid":25.3943,"ask":25.4142}
{"timestamp":"2018-11-28 15:31:55","price":25.419,"volume":298,"bid":25.4085,"ask":25.419}
{"timestamp":"2018-11-28 15:33:42","price":25.4412,"volume":1,"bid":25.4304,"ask":25.4412}
{"timestamp":"2018-11-28 15:33:51","price":25.4086,"volume":91,"bid":25.399,"ask":25.4193}
{"timestamp":"2018-11-28 15:34:17","price":25.4103,"volume":66,"bid":25.4005,"ask":25.4103}
{"timestamp":"2018-11-28 15:34:37","price":25.5467,"volume":7,"bid":25.5373,"ask":25.5571}
{"timestamp":"2018-11-28 15:34:42","price":25.466,"volume":66,"bid":25.466,"ask":25.4755}
{"timestamp":"2018-11-28 15:34:52","price":25.4643,"volume":108,"bid":25.4549,"ask":25.4744}
{"timestamp":"2018-11-28 15:34:55","price":25.5437,"volume":7,"bid":25.5333,"ask":25.5437}
{"timestamp":"2018-11-28 15:36:27","price":25.5523,"volume":33,"bid":25.5523,"ask":25.5632}
{"timestamp":"2018-11-28 15:36:33","price":25.352,"volume":328,"bid":25.3424,"ask":25.3613}
{"timestamp":"2018-11-28 15:37:08","price":25.4408,"volume":56,"bid":25.4305,"ask":25.4506}
{"timestamp":"2018-11-28 15:37:40","price":25.3749,"volume":7,"bid":25.3642,"ask":25.3749}
{"timestamp":"2018-11-28 15:38:36","price":25.367,"volume":7,"bid":25.3582,"ask":25.367}
{"timestamp":"2018-11-28 15:38:46","price":25.3359,"volume":226,"bid":25.3359,"ask":25.3457}
{"timestamp":"2018-11-28 15:38:56","price":25.389,"volume":34,"bid":25.3786,"ask":25.399}
{"timestamp":"2018-11-28 15:39:08","price":25.3843,"volume":233,"bid":25.3739,"ask":25.3843}
{"timestamp":"2018-11-28 15:39:23","price":25.3266,"volume":4,"bid":25.3163,"ask":25.3266}
{"timestamp":"2018-11-28 15:39:29","price":25.28,"volume":2728,"bid":25.28,"ask":25.2899}
{"timestamp":"2018-11-28 15:39:34","price":25.2399,"volume":3,"bid":25.2307,"ask":25.2502}
{"timestamp":"2018-11-28 15:39:35","price":25.292,"volume":1,"bid":25.2819,"ask":25.302}
{"timestamp":"2018-11-28 15:39:37","price":25.2574,"volume":415,"bid":25.2469,"ask":25.2574}
{"timestamp":"2018-11-28 15:39:40","price":25.2315,"volume":25,"bid":25.2213,"ask":25.2315}
{"timestamp":"2018-11-28 15:40:00","price":25.2995,"volume":14,"bid":25.289,"ask":25.309}
{"timestamp":"2018-11-28 15:40:59","price":25.34,"volume":1200,"bid":25.3301,"ask":25.3502}
{"timestamp":"2018-11-28 15:41:05","price":25.4076,"volume":4,"bid":25.3978,"ask":25.4176}
{"timestamp":"2018-11-28 15:41:20","price":25.299,"volume":7,"bid":25.299,"ask":25.3079}
{"timestamp":"2018-11-28 15:41:31","price":25.3003,"volume":66,"bid":25.3003,"ask":25.31}
{"timestamp":"2018-11-28 15:41:37","price":25.2024,"volume":328,"bid":25.1921,"ask":25.2024}
{"timestamp":"2018-11-28 15:41:39","price":25.2277,"volume":328,"bid":25.2172,"ask":25.2277}
{"timestamp":"2018-11-28 15:41:39","price":25.2034,"volume":1,"bid":25.1938,"ask":25.2128}
{"timestamp":"2018-11-28 15:41:56","price":25.2156,"volume":213,"bid":25.2049,"ask":25.2258}
{"timestamp":"2018-11-28 15:42:11","price":25.1784,"volume":10,"bid":25.1686,"ask":25.1784}
{"timestamp":"2018-11-28 15:42:19","price":25.0734,"volume":3,"bid":25.0734,"ask":25.0836}
{"timestamp":"2018-11-28 15:42:26","price":25.0708,"volume":243,"bid":25.0604,"ask":25.0804}
{"timestamp":"2018-11-28 15:43:12","price":25.0532,"volume":328,"bid":25.043,"ask":25.0532}
{"timestamp":"2018-11-28 15:43:12","price":25.0688,"volume":164,"bid":25.0688,"ask":25.0785}
{"timestamp":"2018-11-28 15:43:20","price":25.0395,"volume":13,"bid":25.0287,"ask":25.0395}
{"timestamp":"2018-11-28 15:43:21","price":25.05,"volume":7,"bid":25.05,"ask":25.0593}
{"timestamp":"2018-11-28 15:43:26","price":24.9894,"volume":13,"bid":24.979,"ask":24.9995}
{"timestamp":"2018-11-28 15:43:38","price":25.0394,"volume":7,"bid":25.0283,"ask":25.0394}
{"timestamp":"2018-11-28 15:43:46","price":24.9356,"volume":17,"bid":24.925,"ask":24.9356}
{"timestamp":"2018-11-28 15:43:46","price":25.0034,"volume":8,"bid":24.993,"ask":25.0034}
{"timestamp":"2018-11-28 15:44:09","price":24.9806,"volume":66,"bid":24.9702,"ask":24.9806}
{"timestamp":"2018-11-28 15:44:22","price":25.0335,"volume":121,"bid":25.0234,"ask":25.0434}
{"timestamp":"2018-11-28 15:44:36","price":25.1528,"volume":1,"bid":25.143,"ask":25.1629}
{"timestamp":"2018-11-28 15:44:55","price":25.1414,"volume":2774,"bid":25.1313,"ask":25.1414}
{"timestamp":"2018-11-28 15:45:09","price":25.1494,"volume":70,"bid":25.1494,"ask":25.1603}
{"timestamp":"2018-11-28 15:45:28","price":25.0957,"volume":69,"bid":25.0857,"ask":25.1056}
{"timestamp":"2018-11-28 15:45:54","price":25.142,"volume":15,"bid":25.1325,"ask":25.142}
{"timestamp":"2018-11-28 15:46:38","price":25.0438,"volume":7,"bid":25.0438,"ask":25.0535}
{"timestamp":"2018-11-28 15:47:51","price":25.0945,"volume":20,"bid":25.0843,"ask":25.1051}
{"timestamp":"2018-11-28 15:48:53","price":25.0239,"volume":99,"bid":25.0143,"ask":25.0239}
{"timestamp":"2018-11-28 15:48:58","price":25.0514,"volume":17,"bid":25.0407,"ask":25.0514}
{"timestamp":"2018-11-28 15:48:59","price":25.0652,"volume":10,"bid":25.0561,"ask":25.0652}
{"timestamp":"2018-11-28 15:49:39","price":25.0336,"volume":7,"bid":25.0237,"ask":25.0336}
{"timestamp":"2018-11-28 15:49:53","price":24.9755,"volume":2,"bid":24.9755,"ask":24.9851}
{"timestamp":"2018-11-28 15:50:52","price":25.0472,"volume":39,"bid":25.0366,"ask":25.0576}
{"timestamp":"2018-11-28 15:51:07","price":25.1198,"volume":328,"bid":25.1098,"ask":25.1294}
{"timestamp":"2018-11-28 15:51:11","price":25.0841,"volume":78,"bid":25.0841,"ask":25.0939}
{"timestamp":"2018-11-28 15:51:28","price":25.1514,"volume":18,"bid":25.1416,"ask":25.1615}
{"timestamp":"2018-11-28 15:51:35","price":25.035,"volume":1,"bid":25.0253,"ask":25.0454}
{"timestamp":"2018-11-28 15:51:40","price":25.0226,"volume":19,"bid":25.0226,"ask":25.0322}
{"timestamp":"2018-11-28 15:52:27","price":25.1576,"volume":97,"bid":25.1479,"ask":25.1576}
{"timestamp":"2018-11-28 15:52:27","price":25.186,"volume":7,"bid":25.1761,"ask":25.1957}
{"timestamp":"2018-11-28 15:52:33","price":25.1296,"volume":2,"bid":25.1207,"ask":25.1398}
{"timestamp":"2018-11-28 15:52:48","price":25.1751,"volume":164,"bid":25.1652,"ask":25.1856}
{"timestamp":"2018-11-28 15:53:27","price":25.2844,"volume":2,"bid":25.2739,"ask":25.2943}
{"timestamp":"2018-11-28 15:53:55","price":25.1966,"volume":1,"bid":25.1861,"ask":25.2065}
{"timestamp":"2018-11-28 15:54:14","price":25.233,"volume":4,"bid":25.233,"ask":25.2432}
{"timestamp":"2018-11-28 15:54:26","price":25.2592,"volume":161,"bid":25.249,"ask":25.2592}
{"timestamp":"2018-11-28 15:56:10","price":25.1844,"volume":1,"bid":25.175,"ask":25.1947}
{"timestamp":"2018-11-28 15:57:21","price":25.1487,"volume":33,"bid":25.1385,"ask":25.1592}
{"timestamp":"2018-11-28 15:57:46","price":25.1264,"volume":656,"bid":25.1169,"ask":25.1364}
{"timestamp":"2018-11-28 15:59:01","price":25.1905,"volume":7,"bid":25.1809,"ask":25.1905}
{"timestamp":"2018-11-28 15:59:37","price":25.3027,"volume":62,"bid":25.2928,"ask":25.3027}
{"timestamp":"2018-11-28 15:59:38","price":25.2698,"volume":66,"bid":25.2698,"ask":25.2791}
{"timestamp":"2018-11-28 15:59:43","price":25.1994,"volume":362,"bid":25.1905,"ask":25.1994}
{"timestamp":"2018-11-28 16:00:02","price":25.2372,"volume":11,"bid":25.2372,"ask":25.2463}
{"timestamp":"2018-11-28 16:00:33","price":25.3266,"volume":328,"bid":25.3266,"ask":25.3367}
{"timestamp":"2018-11-28 16:01:15","price":25.4221,"volume":1753,"bid":25.4113,"ask":25.4318}
{"timestamp":"2018-11-28 16:02:38","price":25.5574,"volume":240,"bid":25.5474,"ask":25.5667}
{"timestamp":"2018-11-28 16:02:56","price":25.5017,"volume":4,"bid":25.492,"ask":25.5017}
{"timestamp":"2018-11-28 16:03:06","price":25.4893,"volume":33,"bid":25.4794,"ask":25.4893}
{"timestamp":"2018-11-28 16:03:21","price":25.5061,"volume":328,"bid":25.4957,"ask":25.5061}
{"timestamp":"2018-11-28 16:03:56","price":25.3906,"volume":137,"bid":25.3906,"ask":25.4011}
{"timestamp":"2018-11-28 16:04:12","price":25.3553,"volume":4,"bid":25.3453,"ask":25.3553}
{"timestamp":"2018-11-28 16:06:30","price":25.6603,"volume":164,"bid":25.6503,"ask":25.6603}
{"timestamp":"2018-11-28 16:06:33","price":25.6127,"volume":328,"bid":25.6028,"ask":25.6127}
{"timestamp":"2018-11-28 16:09:19","price":25.6579,"volume":4100,"bid":25.648,"ask":25.6675}
{"timestamp":"2018-11-28 16:09:28","price":25.626,"volume":14,"bid":25.6161,"ask":25.6355}
{"timestamp":"2018-11-28 16:09:47","price":25.555,"volume":164,"bid":25.5452,"ask":25.555}
{"timestamp":"2018-11-28 16:16:33","price":25.5769,"volume":51,"bid":25.5671,"ask":25.5769}
{"timestamp":"2018-11-28 16:17:44","price":25.5961,"volume":25,"bid":25.5864,"ask":25.6069}
{"timestamp":"2018-11-28 16:18:49","price":25.3866,"volume":656,"bid":25.3768,"ask":25.3866}
{"timestamp":"2018-11-28 16:19:03","price":25.4426,"volume":1,"bid":25.4328,"ask":25.4426}
{"timestamp":"2018-11-28 16:19:05","price":25.3714,"volume":35,"bid":25.3606,"ask":25.3821}
{"timestamp":"2018-11-28 16:20:43","price":25.4206,"volume":300,"bid":25.4206,"ask":25.4305}
{"timestamp":"2018-11-28 16:21:15","price":25.4616,"volume":28,"bid":25.4506,"ask":25.4616}
{"timestamp":"2018-11-28 16:22:01","price":25.3869,"volume":164,"bid":25.3772,"ask":25.3869}
{"timestamp":"2018-11-28 16:23:04","price":25.2928,"volume":3,"bid":25.2823,"ask":25.3025}
{"timestamp":"2018-11-28 16:23:06","price":25.2928,"volume":28,"bid":25.2928,"ask":25.3028}
{"timestamp":"2018-11-28 16:24:29","price":25.2768,"volume":7,"bid":25.2674,"ask":25.2768}
{"timestamp":"2018-11-28 16:24:37","price":25.2596,"volume":4,"bid":25.2501,"ask":25.2692}
{"timestamp":"2018-11-28 16:26:32","price":25.3467,"volume":1193,"bid":25.3365,"ask":25.3567}
{"timestamp":"2018-11-28 16:27:08","price":25.3543,"volume":7,"bid":25.3436,"ask":25.3543}
{"timestamp":"2018-11-28 16:27:44","price":25.1861,"volume":164,"bid":25.1762,"ask":25.1963}
{"timestamp":"2018-11-28 16:28:29","price":25.1969,"volume":3,"bid":25.1871,"ask":25.2068}
{"timestamp":"2018-11-28 16:28:34","price":25.2585,"volume":33,"bid":25.2486,"ask":25.2679}
{"timestamp":"2018-11-28 16:29:45","price":25.1117,"volume":117,"bid":25.1021,"ask":25.1225}
{"timestamp":"2018-11-28 16:30:31","price":25.1705,"volume":21,"bid":25.1705,"ask":25.1814}
{"timestamp":"2018-11-28 16:34:07","price":25.2645,"volume":355,"bid":25.2545,"ask":25.2743}
{"timestamp":"2018-11-28 16:34:34","price":25.3134,"volume":2,"bid":25.3028,"ask":25.3134}
{"timestamp":"2018-11-28 16:35:47","price":25.2996,"volume":1,"bid":25.2895,"ask":25.2996}
{"timestamp":"2018-11-28 16:37:09","price":25.3214,"volume":5,"bid":25.3121,"ask":25.3214}
{"timestamp":"2018-11-28 16:38:28","price":25.2988,"volume":2,"bid":25.2988,"ask":25.3091}
{"timestamp":"2018-11-28 16:39:12","price":25.3373,"volume":328,"bid":25.3277,"ask":25.3373}
{"timestamp":"2018-11-28 16:39:22","price":25.3484,"volume":10,"bid":25.3384,"ask":25.3584}
{"timestamp":"2018-11-28 16:40:45","price":25.412,"volume":1,"bid":25.4018,"ask":25.412}
{"timestamp":"2018-11-28 16:43:15","price":25.2392,"volume":179,"bid":25.2287,"ask":25.2392}
{"timestamp":"2018-11-28 16:43:48","price":25.2005,"volume":5,"bid":25.1905,"ask":25.2005}
{"timestamp":"2018-11-28 16:44:05","price":25.3175,"volume":204,"bid":25.3077,"ask":25.3175}
{"timestamp":"2018-11-28 16:49:22","price":25.1742,"volume":2,"bid":25.1645,"ask":25.1742}
{"timestamp":"2018-11-28 16:49:31","price":25.1179,"volume":368,"bid":25.1084,"ask":25.1179}
{"timestamp":"2018-11-28 16:49:32","price":25.1581,"volume":820,"bid":25.1581,"ask":25.1686}
{"timestamp":"2018-11-28 16:49:53","price":25.1719,"volume":323,"bid":25.1719,"ask":25.1808}
{"timestamp":"2018-11-28 16:51:49","price":25.1544,"volume":1680,"bid":25.1445,"ask":25.1646}
{"timestamp":"2018-11-28 16:52:00","price":25.1001,"volume":36,"bid":25.0902,"ask":25.1097}
{"timestamp":"2018-11-28 16:52:10","price":25.0737,"volume":228,"bid":25.0643,"ask":25.0833}
{"timestamp":"2018-11-28 16:53:18","price":25.0749,"volume":1640,"bid":25.0648,"ask":25.0749}
{"timestamp":"2018-11-28 16:56:26","price":25.1586,"volume":1,"bid":25.1492,"ask":25.1683}
{"timestamp":"2018-11-28 16:56:36","price":25.225,"volume":1,"bid":25.2157,"ask":25.2352}
{"timestamp":"2018-11-28 16:56:56","price":25.1893,"volume":44,"bid":25.1792,"ask":25.1988}
{"timestamp":"2018-11-28 16:57:43","price":25.2006,"volume":1,"bid":25.191,"ask":25.2113}
{"timestamp":"2018-11-28 16:58:12","price":25.2479,"volume":1,"bid":25.2382,"ask":25.2575}
{"timestamp":"2018-11-28 16:58:26","price":25.1185,"volume":328,"bid":25.1082,"ask":25.1285}
{"timestamp":"2018-11-28 16:58:31","price":25.1606,"volume":2,"bid":25.1501,"ask":25.1606}
{"timestamp":"2018-11-28 17:00:28","price":25.1222,"volume":1,"bid":25.1127,"ask":25.1222}
{"timestamp":"2018-11-28 17:01:42","price":25.2578,"volume":43,"bid":25.2478,"ask":25.2681}
{"timestamp":"2018-11-28 17:06:41","price":25.4244,"volume":3272,"bid":25.4148,"ask":25.4244}
{"timestamp":"2018-11-28 17:08:29","price":25.4338,"volume":2,"bid":25.4245,"ask":25.4442}
{"timestamp":"2018-11-28 17:08:32","price":25.332,"volume":8,"bid":25.322,"ask":25.332}
{"timestamp":"2018-11-28 17:09:04","price":25.3826,"volume":3,"bid":25.3731,"ask":25.393}
{"timestamp":"2018-11-28 17:09:12","price":25.4749,"volume":2,"bid":25.4653,"ask":25.485}
{"timestamp":"2018-11-28 17:09:45","price":25.4018,"volume":17,"bid":25.3927,"ask":25.4124}
{"timestamp":"2018-11-28 17:13:10","price":25.4638,"volume":3,"bid":25.4537,"ask":25.4733}
{"timestamp":"2018-11-28 17:13:23","price":25.4176,"volume":1,"bid":25.4082,"ask":25.4176}
{"timestamp":"2018-11-28 17:14:31","price":25.377,"volume":117,"bid":25.3665,"ask":25.387}
{"timestamp":"2018-11-28 17:14:35","price":25.4047,"volume":328,"bid":25.3942,"ask":25.4147}
{"timestamp":"2018-11-28 17:15:07","price":25.2934,"volume":18,"bid":25.2836,"ask":25.2934}
{"timestamp":"2018-11-28 17:15:14","price":25.3392,"volume":328,"bid":25.3301,"ask":25.3492}
{"timestamp":"2018-11-28 17:17:09","price":25.2787,"volume":18,"bid":25.2689,"ask":25.2879}
{"timestamp":"2018-11-28 17:20:00","price":25.3497,"volume":328,"bid":25.3402,"ask":25.3601}
{"timestamp":"2018-11-28 17:21:46","price":25.3704,"volume":3,"bid":25.3594,"ask":25.3704}
{"timestamp":"2018-11-28 17:27:49","price":25.4357,"volume":3,"bid":25.4259,"ask":25.4451}
{"timestamp":"2018-11-28 17:29:23","price":25.475,"volume":4,"bid":25.4645,"ask":25.4841}
{"timestamp":"2018-11-28 17:32:24","price":25.4337,"volume":5,"bid":25.4238,"ask":25.4442}
{"timestamp":"2018-11-28 17:33:27","price":25.4417,"volume":3,"bid":25.4319,"ask":25.4417}
{"timestamp":"2018-11-28 17:33:47","price":25.4393,"volume":1,"bid":25.4283,"ask":25.4495}
{"timestamp":"2018-11-28 17:33:47","price":25.4146,"volume":97,"bid":25.4054,"ask":25.4248}
{"timestamp":"2018-11-28 17:33:59","price":25.3693,"volume":1186,"bid":25.3593,"ask":25.3794}
{"timestamp":"2018-11-28 17:34:08","price":25.3641,"volume":13,"bid":25.3534,"ask":25.3641}
{"timestamp":"2018-11-28 17:34:13","price":25.4339,"volume":12,"bid":25.4243,"ask":25.4449}
{"timestamp":"2018-11-28 17:34:19","price":25.4226,"volume":4,"bid":25.4118,"ask":25.4226}
{"timestamp":"2018-11-28 17:35:23","price":25.3041,"volume":164,"bid":25.2936,"ask":25.3129}
{"timestamp":"2018-11-28 17:36:32","price":25.2218,"volume":3,"bid":25.211,"ask":25.2317}
{"timestamp":"2018-11-28 17:41:58","price":25.344,"volume":1191,"bid":25.344,"ask":25.3538}
{"timestamp":"2018-11-28 17:44:27","price":25.355,"volume":4,"bid":25.3456,"ask":25.3651}
{"timestamp":"2018-11-28 17:44:29","price":25.365,"volume":14,"bid":25.3558,"ask":25.3749}
{"timestamp":"2018-11-28 17:47:29","price":25.2677,"volume":78,"bid":25.258,"ask":25.2782}
{"timestamp":"2018-11-28 17:47:34","price":25.4173,"volume":164,"bid":25.4077,"ask":25.4173}
{"timestamp":"2018-11-28 17:48:13","price":25.3167,"volume":70,"bid":25.3069,"ask":25.3167}
{"timestamp":"2018-11-28 17:49:55","price":25.306,"volume":88,"bid":25.2949,"ask":25.306}
{"timestamp":"2018-11-28 17:51:01","price":25.3786,"volume":309,"bid":25.3682,"ask":25.3888}
{"timestamp":"2018-11-28 17:51:14","price":25.4828,"volume":4,"bid":25.4728,"ask":25.4923}
{"timestamp":"2018-11-28 17:55:09","price":25.4694,"volume":5,"bid":25.4592,"ask":25.4799}
{"timestamp":"2018-11-28 18:02:31","price":25.5264,"volume":12,"bid":25.5162,"ask":25.5365}
{"timestamp":"2018-11-28 18:03:53","price":25.6109,"volume":1143,"bid":25.6109,"ask":25.6209}
{"timestamp":"2018-11-28 18:04:28","price":25.5083,"volume":2,"bid":25.4988,"ask":25.5188}
{"timestamp":"2018-11-28 18:05:17","price":25.6009,"volume":83,"bid":25.6009,"ask":25.6101}
{"timestamp":"2018-11-28 18:05:19","price":25.5524,"volume":43,"bid":25.5425,"ask":25.5524}
{"timestamp":"2018-11-28 18:05:19","price":25.523,"volume":36,"bid":25.523,"ask":25.5327}
{"timestamp":"2018-11-28 18:06:02","price":25.5041,"volume":17,"bid":25.4943,"ask":25.5041}
{"timestamp":"2018-11-28 18:06:39","price":25.4831,"volume":171,"bid":25.4831,"ask":25.4927}
{"timestamp":"2018-11-28 18:08:10","price":25.5558,"volume":66,"bid":25.5458,"ask":25.5647}
{"timestamp":"2018-11-28 18:10:13","price":25.5488,"volume":6,"bid":25.5386,"ask":25.5488}
{"timestamp":"2018-11-28 18:11:24","price":25.4947,"volume":35,"bid":25.4847,"ask":25.4947}
{"timestamp":"2018-11-28 18:11:53","price":25.5221,"volume":2,"bid":25.5122,"ask":25.5221}
{"timestamp":"2018-11-28 18:13:29","price":25.5832,"volume":4,"bid":25.5735,"ask":25.5934}
{"timestamp":"2018-11-28 18:13:33","price":25.5361,"volume":1148,"bid":25.5259,"ask":25.5361}
{"timestamp":"2018-11-28 18:14:52","price":25.5197,"volume":3,"bid":25.5091,"ask":25.5301}
{"timestamp":"2018-11-28 18:15:55","price":25.5827,"volume":1,"bid":25.5721,"ask":25.5932}
{"timestamp":"2018-11-28 18:18:35","price":25.637,"volume":3,"bid":25.6267,"ask":25.6471}
{"timestamp":"2018-11-28 18:19:17","price":25.7136,"volume":3,"bid":25.7035,"ask":25.7235}
{"timestamp":"2018-11-28 18:20:27","price":25.6788,"volume":5,"bid":25.6689,"ask":25.688}
{"timestamp":"2018-11-28 18:20:56","price":25.693,"volume":138,"bid":25.6826,"ask":25.693}
{"timestamp":"2018-11-28 18:21:55","price":25.6673,"volume":4,"bid":25.6571,"ask":25.6673}
{"timestamp":"2018-11-28 18:24:04","price":25.8269,"volume":157,"bid":25.8174,"ask":25.8269}
{"timestamp":"2018-11-28 18:24:58","price":25.8232,"volume":26,"bid":25.8142,"ask":25.8232}
{"timestamp":"2018-11-28 18:25:00","price":25.7963,"volume":1307,"bid":25.786,"ask":25.8061}
{"timestamp":"2018-11-28 18:25:05","price":25.8878,"volume":50,"bid":25.8771,"ask":25.8878}
{"timestamp":"2018-11-28 18:25:16","price":25.8818,"volume":7,"bid":25.8706,"ask":25.8922}
{"timestamp":"2018-11-28 18:25:27","price":25.9795,"volume":28,"bid":25.9689,"ask":25.9795}
{"timestamp":"2018-11-28 18:25:38","price":25.8933,"volume":346,"bid":25.8831,"ask":25.9037}
{"timestamp":"2018-11-28 18:25:47","price":25.8914,"volume":202,"bid":25.8816,"ask":25.8914}
{"timestamp":"2018-11-28 18:26:01","price":25.8927,"volume":19,"bid":25.8927,"ask":25.9023}
{"timestamp":"2018-11-28 18:26:06","price":25.874,"volume":7,"bid":25.874,"ask":25.8837}
{"timestamp":"2018-11-28 18:26:37","price":25.9166,"volume":187,"bid":25.9068,"ask":25.9166}
{"timestamp":"2018-11-28 18:26:43","price":25.8562,"volume":164,"bid":25.8463,"ask":25.8663}
{"timestamp":"2018-11-28 18:27:53","price":25.8831,"volume":9,"bid":25.8831,"ask":25.8934}
{"timestamp":"2018-11-28 18:28:02","price":25.927,"volume":1,"bid":25.9164,"ask":25.9368}
{"timestamp":"2018-11-28 18:29:10","price":25.7398,"volume":9,"bid":25.7295,"ask":25.7498}
{"timestamp":"2018-11-28 18:31:23","price":25.7542,"volume":17,"bid":25.7542,"ask":25.764}
{"timestamp":"2018-11-28 18:31:53","price":25.7756,"volume":63,"bid":25.7651,"ask":25.7756}
{"timestamp":"2018-11-28 18:32:49","price":25.7298,"volume":27,"bid":25.7298,"ask":25.7398}
{"timestamp":"2018-11-28 18:33:55","price":25.7269,"volume":252,"bid":25.7167,"ask":25.7373}
{"timestamp":"2018-11-28 18:33:57","price":25.7175,"volume":4,"bid":25.7079,"ask":25.7269}
{"timestamp":"2018-11-28 18:34:31","price":25.8245,"volume":33,"bid":25.8147,"ask":25.8338}
{"timestamp":"2018-11-28 18:34:56","price":25.8104,"volume":7,"bid":25.8004,"ask":25.8104}
{"timestamp":"2018-11-28 18:35:07","price":25.8635,"volume":1086,"bid":25.8535,"ask":25.8737}
{"timestamp":"2018-11-28 18:39:12","price":25.8984,"volume":20,"bid":25.8885,"ask":25.9088}
{"timestamp":"2018-11-28 18:39:43","price":25.9635,"volume":15,"bid":25.9538,"ask":25.9729}
{"timestamp":"2018-11-28 18:39:55","price":25.974,"volume":4,"bid":25.9634,"ask":25.974}
{"timestamp":"2018-11-28 18:41:07","price":25.96,"volume":2,"bid":25.9492,"ask":25.9704}
{"timestamp":"2018-11-28 18:41:14","price":25.9182,"volume":1312,"bid":25.9182,"ask":25.929}
{"timestamp":"2018-11-28 18:42:52","price":25.8648,"volume":815,"bid":25.8547,"ask":25.8752}
{"timestamp":"2018-11-28 18:45:48","price":25.9447,"volume":1,"bid":25.9338,"ask":25.9447}
{"timestamp":"2018-11-28 18:48:13","price":25.9506,"volume":328,"bid":25.9506,"ask":25.9604}
{"timestamp":"2018-11-28 18:48:13","price":25.9188,"volume":411,"bid":25.9097,"ask":25.9287}
{"timestamp":"2018-11-28 18:48:39","price":25.9708,"volume":328,"bid":25.9609,"ask":25.9807}
{"timestamp":"2018-11-28 18:48:40","price":25.9273,"volume":16,"bid":25.9171,"ask":25.9273}
{"timestamp":"2018-11-28 18:51:45","price":25.9334,"volume":46,"bid":25.9334,"ask":25.9437}
{"timestamp":"2018-11-28 18:55:00","price":26.0037,"volume":25,"bid":25.9943,"ask":26.0136}
{"timestamp":"2018-11-28 18:55:14","price":25.9393,"volume":78,"bid":25.9301,"ask":25.9495}
{"timestamp":"2018-11-28 18:55:38","price":25.8998,"volume":401,"bid":25.8899,"ask":25.9109}
{"timestamp":"2018-11-28 18:55:44","price":25.9388,"volume":300,"bid":25.9283,"ask":25.9388}
{"timestamp":"2018-11-28 18:55:48","price":25.9544,"volume":14,"bid":25.9443,"ask":25.9544}
{"timestamp":"2018-11-28 18:55:49","price":25.9766,"volume":9,"bid":25.9664,"ask":25.9766}
{"timestamp":"2018-11-28 18:57:57","price":25.9681,"volume":10,"bid":25.9583,"ask":25.9681}
{"timestamp":"2018-11-28 18:58:22","price":26.04,"volume":17,"bid":26.04,"ask":26.0496}
{"timestamp":"2018-11-28 18:58:40","price":26.015,"volume":46,"bid":26.0056,"ask":26.015}
{"timestamp":"2018-11-28 18:59:35","price":26.0717,"volume":109,"bid":26.0623,"ask":26.0717}
{"timestamp":"2018-11-28 19:01:18","price":25.9065,"volume":18,"bid":25.8957,"ask":25.9175}
{"timestamp":"2018-11-28 19:01:28","price":25.9982,"volume":1,"bid":25.9982,"ask":26.0085}
{"timestamp":"2018-11-28 19:07:41","price":25.7746,"volume":17,"bid":25.7746,"ask":25.7843}
{"timestamp":"2018-11-28 19:09:38","price":25.8944,"volume":7,"bid":25.884,"ask":25.9034}
{"timestamp":"2018-11-28 19:11:20","price":25.7763,"volume":3,"bid":25.7763,"ask":25.7867}
{"timestamp":"2018-11-28 19:13:30","price":25.8226,"volume":8,"bid":25.8122,"ask":25.8226}
{"timestamp":"2018-11-28 19:14:55","price":25.7708,"volume":79,"bid":25.7609,"ask":25.7708}
{"timestamp":"2018-11-28 19:16:22","price":25.6443,"volume":132,"bid":25.6331,"ask":25.6443}
{"timestamp":"2018-11-28 19:17:30","price":25.595,"volume":4,"bid":25.5849,"ask":25.6052}
{"timestamp":"2018-11-28 19:17:43","price":25.6708,"volume":10,"bid":25.662,"ask":25.6815}
{"timestamp":"2018-11-28 19:18:13","price":25.7132,"volume":36,"bid":25.7035,"ask":25.7226}
{"timestamp":"2018-11-28 19:21:58","price":25.7063,"volume":21,"bid":25.6964,"ask":25.7165}
{"timestamp":"2018-11-28 19:26:55","price":25.8665,"volume":805,"bid":25.8564,"ask":25.8757}
{"timestamp":"2018-11-28 19:28:40","price":25.7973,"volume":86,"bid":25.7866,"ask":25.7973}
{"timestamp":"2018-11-28 19:29:12","price":25.8352,"volume":15,"bid":25.8249,"ask":25.8352}
{"timestamp":"2018-11-28 19:41:19","price":25.9153,"volume":70,"bid":25.9051,"ask":25.9253}
{"timestamp":"2018-11-28 19:42:33","price":25.9432,"volume":2,"bid":25.9329,"ask":25.9533}
{"timestamp":"2018-11-28 19:45:12","price":25.9247,"volume":15,"bid":25.9143,"ask":25.9247}
{"timestamp":"2018-11-28 19:48:09","price":25.7017,"volume":197,"bid":25.6914,"ask":25.712}
{"timestamp":"2018-11-28 19:48:36","price":25.7888,"volume":88,"bid":25.7888,"ask":25.7997}
{"timestamp":"2018-11-28 19:48:36","price":25.723,"volume":1,"bid":25.723,"ask":25.7325}
{"timestamp":"2018-11-28 19:49:24","price":25.8174,"volume":2,"bid":25.8078,"ask":25.8265}
{"timestamp":"2018-11-28 19:50:33","price":25.7474,"volume":14,"bid":25.738,"ask":25.7474}
{"timestamp":"2018-11-28 19:51:27","price":25.7907,"volume":3,"bid":25.7802,"ask":25.8002}
{"timestamp":"2018-11-28 19:52:45","price":25.8278,"volume":5,"bid":25.8174,"ask":25.8278}
{"timestamp":"2018-11-28 19:57:55","price":25.7491,"volume":174,"bid":25.7391,"ask":25.76}
{"timestamp":"2018-11-28 19:58:03","price":25.7458,"volume":14,"bid":25.7353,"ask":25.7559}
{"timestamp":"2018-11-28 20:01:04","price":25.762,"volume":2,"bid":25.7521,"ask":25.762}
{"timestamp":"2018-11-28 20:02:33","price":25.7125,"volume":53,"bid":25.7018,"ask":25.7125}
{"timestamp":"2018-11-28 20:03:14","price":25.7874,"volume":128,"bid":25.7874,"ask":25.797}
{"timestamp":"2018-11-28 20:03:15","price":25.8068,"volume":119,"bid":25.7969,"ask":25.8068}
{"timestamp":"2018-11-28 20:05:35","price":25.6854,"volume":10,"bid":25.6751,"ask":25.6949}
{"timestamp":"2018-11-28 20:10:02","price":25.8315,"volume":203,"bid":25.8209,"ask":25.8315}
{"timestamp":"2018-11-28 20:13:06","price":25.97,"volume":36,"bid":25.9602,"ask":25.9797}
{"timestamp":"2018-11-28 20:13:36","price":25.9073,"volume":7,"bid":25.8969,"ask":25.917}
{"timestamp":"2018-11-28 20:19:53","price":25.7893,"volume":241,"bid":25.7787,"ask":25.7985}
{"timestamp":"2018-11-28 20:22:22","price":25.9321,"volume":5,"bid":25.9216,"ask":25.9412}
{"timestamp":"2018-11-28 20:25:07","price":26.0566,"volume":164,"bid":26.0566,"ask":26.0669}
{"timestamp":"2018-11-28 20:26:01","price":26.1545,"volume":6193,"bid":26.1443,"ask":26.1645}
{"timestamp":"2018-11-28 20:28:08","price":26.098,"volume":161,"bid":26.0873,"ask":26.098}
{"timestamp":"2018-11-28 20:28:27","price":26.1279,"volume":155,"bid":26.1179,"ask":26.1379}
{"timestamp":"2018-11-28 20:28:36","price":26.1192,"volume":10,"bid":26.1088,"ask":26.1291}
{"timestamp":"2018-11-28 20:28:40","price":26.1822,"volume":5,"bid":26.1822,"ask":26.1914}
{"timestamp":"2018-11-28 20:29:11","price":26.1426,"volume":66,"bid":26.1325,"ask":26.1426}
{"timestamp":"2018-11-28 20:29:17","price":26.2483,"volume":121,"bid":26.2384,"ask":26.2483}
{"timestamp":"2018-11-28 20:33:01","price":26.1986,"volume":7,"bid":26.1887,"ask":26.1986}
{"timestamp":"2018-11-28 20:33:08","price":26.0796,"volume":544,"bid":26.0689,"ask":26.0796}
{"timestamp":"2018-11-28 20:35:42","price":26.2169,"volume":485,"bid":26.2065,"ask":26.2265}
{"timestamp":"2018-11-28 20:36:09","price":26.1787,"volume":17,"bid":26.1787,"ask":26.1891}
{"timestamp":"2018-11-28 20:36:09","price":26.1687,"volume":4,"bid":26.1594,"ask":26.1687}
{"timestamp":"2018-11-28 20:37:10","price":26.2489,"volume":7,"bid":26.2394,"ask":26.2585}
{"timestamp":"2018-11-28 20:37:56","price":26.3,"volume":2,"bid":26.2897,"ask":26.3}
{"timestamp":"2018-11-28 20:41:10","price":26.2908,"volume":8,"bid":26.2806,"ask":26.3007}
{"timestamp":"2018-11-28 20:50:10","price":26.2394,"volume":17,"bid":26.2289,"ask":26.2394}
{"timestamp":"2018-11-28 20:50:42","price":26.3187,"volume":19,"bid":26.3187,"ask":26.3288}
{"timestamp":"2018-11-28 20:51:43","price":26.276,"volume":648,"bid":26.2649,"ask":26.276}
{"timestamp":"2018-11-28 20:51:43","price":26.3059,"volume":820,"bid":26.3059,"ask":26.316}
{"timestamp":"2018-11-28 20:51:52","price":26.2673,"volume":164,"bid":26.2574,"ask":26.2774}
{"timestamp":"2018-11-28 20:52:11","price":26.2694,"volume":4,"bid":26.2591,"ask":26.2694}
{"timestamp":"2018-11-28 20:52:54","price":26.346,"volume":19,"bid":26.3366,"ask":26.346}
{"timestamp":"2018-11-28 20:54:04","price":26.3538,"volume":181,"bid":26.3437,"ask":26.3538}
{"timestamp":"2018-11-28 20:55:03","price":26.3409,"volume":7,"bid":26.3409,"ask":26.3512}
{"timestamp":"2018-11-28 20:59:55","price":26.4504,"volume":24,"bid":26.44,"ask":26.4504}
{"timestamp":"2018-11-28 21:00:53","price":26.3018,"volume":243,"bid":26.2912,"ask":26.3118}
{"timestamp":"2018-11-28 21:00:54","price":26.2298,"volume":820,"bid":26.2201,"ask":26.2404}
{"timestamp":"2018-11-28 21:02:56","price":26.3285,"volume":6,"bid":26.3186,"ask":26.3285}
{"timestamp":"2018-11-28 21:05:43","price":26.3301,"volume":8,"bid":26.3202,"ask":26.3402}
{"timestamp":"2018-11-28 21:08:03","price":26.2253,"volume":6,"bid":26.2253,"ask":26.2353}
{"timestamp":"2018-11-28 21:08:15","price":26.2728,"volume":1,"bid":26.2627,"ask":26.2826}
{"timestamp":"2018-11-28 21:09:21","price":26.3173,"volume":19,"bid":26.3078,"ask":26.3274}
{"timestamp":"2018-11-28 21:10:04","price":26.16,"volume":921,"bid":26.1499,"ask":26.1697}
{"timestamp":"2018-11-28 21:10:23","price":26.1593,"volume":96,"bid":26.1492,"ask":26.1695}
{"timestamp":"2018-11-28 21:11:14","price":26.127,"volume":109,"bid":26.127,"ask":26.137}
{"timestamp":"2018-11-28 21:13:19","price":26.2822,"volume":328,"bid":26.2717,"ask":26.2921}
{"timestamp":"2018-11-28 21:14:38","price":26.1344,"volume":86,"bid":26.124,"ask":26.1442}
{"timestamp":"2018-11-28 21:18:39","price":26.3453,"volume":59,"bid":26.3351,"ask":26.355}
{"timestamp":"2018-11-28 21:21:02","price":26.2368,"volume":10,"bid":26.2273,"ask":26.2465}
{"timestamp":"2018-11-28 21:21:43","price":26.193,"volume":1,"bid":26.183,"ask":26.2036}
{"timestamp":"2018-11-28 21:23:15","price":26.1065,"volume":1,"bid":26.0969,"ask":26.1164}
{"timestamp":"2018-11-28 21:25:36","price":26.1371,"volume":3,"bid":26.127,"ask":26.146}
{"timestamp":"2018-11-28 21:26:43","price":26.1257,"volume":20,"bid":26.1154,"ask":26.1257}
{"timestamp":"2018-11-28 21:27:14","price":26.0749,"volume":3,"bid":26.0643,"ask":26.0849}
{"timestamp":"2018-11-28 21:27:41","price":26.1159,"volume":19,"bid":26.1159,"ask":26.126}
{"timestamp":"2018-11-28 21:27:57","price":26.0408,"volume":22,"bid":26.0408,"ask":26.0508}
{"timestamp":"2018-11-28 21:28:04","price":26.1075,"volume":27,"bid":26.0976,"ask":26.1173}
{"timestamp":"2018-11-28 21:29:37","price":26.1074,"volume":148,"bid":26.0963,"ask":26.1176}
{"timestamp":"2018-11-28 21:30:35","price":26.0664,"volume":5,"bid":26.0564,"ask":26.0664}
{"timestamp":"2018-11-28 21:34:31","price":26.1232,"volume":53,"bid":26.1119,"ask":26.1335}
{"timestamp":"2018-11-28 21:35:34","price":26.1866,"volume":30,"bid":26.1769,"ask":26.1964}
{"timestamp":"2018-11-28 21:37:21","price":26.0728,"volume":164,"bid":26.0624,"ask":26.0819}
{"timestamp":"2018-11-28 21:37:23","price":26.097,"volume":86,"bid":26.0868,"ask":26.1068}
{"timestamp":"2018-11-28 21:38:43","price":26.1456,"volume":27,"bid":26.1358,"ask":26.1456}
{"timestamp":"2018-11-28 21:43:31","price":26.1753,"volume":13,"bid":26.1656,"ask":26.1854}
{"timestamp":"2018-11-28 21:45:05","price":26.2707,"volume":1,"bid":26.2601,"ask":26.2809}
{"timestamp":"2018-11-28 21:46:50","price":26.2274,"volume":17,"bid":26.2182,"ask":26.2274}
{"timestamp":"2018-11-28 21:49:21","price":26.1851,"volume":7,"bid":26.1749,"ask":26.195}
{"timestamp":"2018-11-28 21:49:21","price":26.1559,"volume":160,"bid":26.1467,"ask":26.1656}
{"timestamp":"2018-11-28 21:52:48","price":26.2002,"volume":33,"bid":26.1895,"ask":26.2002}
{"timestamp":"2018-11-28 21:54:14","price":26.2855,"volume":10,"bid":26.2747,"ask":26.2855}
{"timestamp":"2018-11-28 21:58:48","price":26.2759,"volume":26,"bid":26.2655,"ask":26.2855}
{"timestamp":"2018-11-28 21:59:32","price":26.3109,"volume":1520,"bid":26.3009,"ask":26.3214}
{"timestamp":"2018-11-28 22:02:07","price":26.3698,"volume":19,"bid":26.3592,"ask":26.3796}
{"timestamp":"2018-11-28 22:02:48","price":26.2305,"volume":788,"bid":26.22,"ask":26.2401}
{"timestamp":"2018-11-28 22:05:01","price":26.158,"volume":19,"bid":26.158,"ask":26.1679}
{"timestamp":"2018-11-28 22:05:43","price":26.1089,"volume":3,"bid":26.0982,"ask":26.119}
{"timestamp":"2018-11-28 22:06:50","price":26.1347,"volume":5,"bid":26.1242,"ask":26.1347}
{"timestamp":"2018-11-28 22:06:51","price":26.1728,"volume":8,"bid":26.1642,"ask":26.183}
{"timestamp":"2018-11-28 22:07:09","price":26.188,"volume":5,"bid":26.1783,"ask":26.188}
{"timestamp":"2018-11-28 22:07:51","price":26.098,"volume":299,"bid":26.0882,"ask":26.1082}
{"timestamp":"2018-11-28 22:09:08","price":26.0072,"volume":48,"bid":25.9967,"ask":26.0072}
{"timestamp":"2018-11-28 22:10:13","price":25.9651,"volume":33,"bid":25.9651,"ask":25.9752}
{"timestamp":"2018-11-28 22:10:22","price":25.8424,"volume":10,"bid":25.8324,"ask":25.8528}
{"timestamp":"2018-11-28 22:10:23","price":25.8593,"volume":1,"bid":25.8492,"ask":25.8691}
{"timestamp":"2018-11-28 22:10:48","price":25.9586,"volume":109,"bid":25.9487,"ask":25.9685}
{"timestamp":"2018-11-28 22:10:54","price":25.933,"volume":6,"bid":25.9231,"ask":25.9424}
{"timestamp":"2018-11-28 22:10:59","price":26.0804,"volume":120,"bid":26.07,"ask":26.0913}
{"timestamp":"2018-11-28 22:11:03","price":26.0045,"volume":29,"bid":26.0045,"ask":26.0151}
{"timestamp":"2018-11-28 22:12:49","price":25.9416,"volume":5,"bid":25.9309,"ask":25.9509}
{"timestamp":"2018-11-28 22:12:58","price":26.0187,"volume":7,"bid":26.0089,"ask":26.0187}
{"timestamp":"2018-11-28 22:14:07","price":26.0682,"volume":147,"bid":26.0572,"ask":26.0682}
{"timestamp":"2018-11-28 22:15:07","price":26.073,"volume":620,"bid":26.0616,"ask":26.0822}
{"timestamp":"2018-11-28 22:15:48","price":25.9917,"volume":35,"bid":25.9823,"ask":26.0013}
{"timestamp":"2018-11-28 22:16:38","price":25.8233,"volume":365,"bid":25.8233,"ask":25.8334}
{"timestamp":"2018-11-28 22:17:36","price":25.7026,"volume":306,"bid":25.6933,"ask":25.7122}
{"timestamp":"2018-11-28 22:18:01","price":25.7557,"volume":76,"bid":25.7557,"ask":25.7652}
{"timestamp":"2018-11-28 22:18:06","price":25.7586,"volume":132,"bid":25.7475,"ask":25.7684}
{"timestamp":"2018-11-28 22:18:25","price":25.8587,"volume":7,"bid":25.8487,"ask":25.8587}
{"timestamp":"2018-11-28 22:18:39","price":25.8597,"volume":69,"bid":25.8488,"ask":25.8597}
{"timestamp":"2018-11-28 22:21:01","price":25.697,"volume":74,"bid":25.6872,"ask":25.697}
{"timestamp":"2018-11-28 22:21:25","price":25.7726,"volume":349,"bid":25.7622,"ask":25.7824}
{"timestamp":"2018-11-28 22:21:33","price":25.7549,"volume":1,"bid":25.7453,"ask":25.7652}
{"timestamp":"2018-11-28 22:21:36","price":25.7467,"volume":2,"bid":25.7467,"ask":25.757}
{"timestamp":"2018-11-28 22:21:46","price":25.8011,"volume":365,"bid":25.8011,"ask":25.81}
{"timestamp":"2018-11-28 22:22:08","price":25.6194,"volume":7,"bid":25.6085,"ask":25.6194}
{"timestamp":"2018-11-28 22:24:09","price":25.759,"volume":6,"bid":25.7481,"ask":25.759}
{"timestamp":"2018-11-28 22:25:06","price":25.7257,"volume":656,"bid":25.7149,"ask":25.7257}
{"timestamp":"2018-11-28 22:25:06","price":25.6596,"volume":656,"bid":25.6502,"ask":25.6698}
{"timestamp":"2018-11-28 22:25:42","price":25.6462,"volume":20,"bid":25.636,"ask":25.6559}
{"timestamp":"2018-11-28 22:25:57","price":25.4928,"volume":17,"bid":25.4831,"ask":25.5033}
{"timestamp":"2018-11-28 22:27:33","price":25.5413,"volume":5,"bid":25.5413,"ask":25.551}
{"timestamp":"2018-11-28 22:27:40","price":25.4826,"volume":76,"bid":25.4725,"ask":25.492}
{"timestamp":"2018-11-28 22:27:44","price":25.4947,"volume":152,"bid":25.4849,"ask":25.5061}
{"timestamp":"2018-11-28 22:27:49","price":25.5495,"volume":1,"bid":25.5384,"ask":25.56}
{"timestamp":"2018-11-28 22:27:50","price":25.5039,"volume":365,"bid":25.5039,"ask":25.5139}
{"timestamp":"2018-11-28 22:28:30","price":25.6415,"volume":66,"bid":25.6311,"ask":25.6508}
{"timestamp":"2018-11-28 22:30:22","price":25.3818,"volume":1312,"bid":25.3717,"ask":25.3914}
{"timestamp":"2018-11-28 22:30:27","price":25.3867,"volume":1910,"bid":25.3867,"ask":25.3969}
{"timestamp":"2018-11-28 22:30:29","price":25.4149,"volume":1,"bid":25.4048,"ask":25.4243}
{"timestamp":"2018-11-28 22:30:36","price":25.4197,"volume":20,"bid":25.4197,"ask":25.4299}
{"timestamp":"2018-11-28 22:30:38","price":25.4289,"volume":82,"bid":25.4289,"ask":25.439}
{"timestamp":"2018-11-28 22:31:59","price":25.391,"volume":3186,"bid":25.3821,"ask":25.4022}
{"timestamp":"2018-11-28 22:32:11","price":25.3401,"volume":7,"bid":25.3301,"ask":25.3401}
{"timestamp":"2018-11-28 22:32:39","price":25.4179,"volume":18,"bid":25.4072,"ask":25.4283}
{"timestamp":"2018-11-28 22:33:08","price":25.4647,"volume":342,"bid":25.4544,"ask":25.4742}
{"timestamp":"2018-11-28 22:33:33","price":25.4814,"volume":722,"bid":25.4814,"ask":25.4918}
{"timestamp":"2018-11-28 22:33:47","price":25.5293,"volume":365,"bid":25.5293,"ask":25.5397}
{"timestamp":"2018-11-28 22:33:47","price":25.5153,"volume":7,"bid":25.5055,"ask":25.5254}
{"timestamp":"2018-11-28 22:34:55","price":25.5011,"volume":75,"bid":25.5011,"ask":25.5108}
{"timestamp":"2018-11-28 22:35:34","price":25.5152,"volume":82,"bid":25.5052,"ask":25.5254}
{"timestamp":"2018-11-28 22:36:07","price":25.4816,"volume":328,"bid":25.4816,"ask":25.492}
{"timestamp":"2018-11-28 22:36:13","price":25.5536,"volume":1453,"bid":25.5434,"ask":25.5636}
{"timestamp":"2018-11-28 22:37:52","price":25.6116,"volume":132,"bid":25.6116,"ask":25.621}
{"timestamp":"2018-11-28 22:39:21","price":25.624,"volume":80,"bid":25.6141,"ask":25.6336}
{"timestamp":"2018-11-28 22:41:01","price":25.6402,"volume":6,"bid":25.63,"ask":25.6502}
{"timestamp":"2018-11-28 22:41:06","price":25.6029,"volume":82,"bid":25.5932,"ask":25.6133}
{"timestamp":"2018-11-28 22:42:47","price":25.6041,"volume":18,"bid":25.5937,"ask":25.614}
{"timestamp":"2018-11-28 22:44:07","price":25.5918,"volume":34,"bid":25.5808,"ask":25.6022}
{"timestamp":"2018-11-28 22:46:57","price":25.628,"volume":89,"bid":25.628,"ask":25.6383}
{"timestamp":"2018-11-28 22:48:37","price":25.6828,"volume":4,"bid":25.6731,"ask":25.6828}
{"timestamp":"2018-11-28 22:51:34","price":25.6862,"volume":1,"bid":25.6751,"ask":25.6971}
{"timestamp":"2018-11-28 22:51:53","price":25.7503,"volume":2,"bid":25.7402,"ask":25.7598}
{"timestamp":"2018-11-28 22:54:43","price":25.6573,"volume":9,"bid":25.6462,"ask":25.6573}
{"timestamp":"2018-11-28 22:56:08","price":25.6785,"volume":27,"bid":25.6688,"ask":25.688}
{"timestamp":"2018-11-28 23:00:55","price":25.617,"volume":382,"bid":25.6073,"ask":25.6262}
{"timestamp":"2018-11-28 23:01:18","price":25.5664,"volume":82,"bid":25.5664,"ask":25.5771}
{"timestamp":"2018-11-28 23:02:13","price":25.5283,"volume":82,"bid":25.5283,"ask":25.5378}
{"timestamp":"2018-11-28 23:03:05","price":25.4847,"volume":1181,"bid":25.4742,"ask":25.4847}
{"timestamp":"2018-11-28 23:05:47","price":25.3848,"volume":1,"bid":25.3848,"ask":25.3947}
{"timestamp":"2018-11-28 23:09:55","price":25.4537,"volume":1189,"bid":25.4537,"ask":25.4641}
{"timestamp":"2018-11-28 23:11:32","price":25.3915,"volume":80,"bid":25.3806,"ask":25.3915}
{"timestamp":"2018-11-28 23:16:50","price":25.4782,"volume":145,"bid":25.4674,"ask":25.4883}
{"timestamp":"2018-11-28 23:16:55","price":25.3675,"volume":1312,"bid":25.3574,"ask":25.3781}
{"timestamp":"2018-11-28 23:17:45","price":25.3478,"volume":53,"bid":25.3384,"ask":25.3478}
{"timestamp":"2018-11-28 23:17:53","price":25.3014,"volume":3,"bid":25.3014,"ask":25.3115}
{"timestamp":"2018-11-28 23:17:55","price":25.3226,"volume":984,"bid":25.3128,"ask":25.3334}
{"timestamp":"2018-11-28 23:18:02","price":25.2876,"volume":4,"bid":25.2774,"ask":25.2876}
{"timestamp":"2018-11-28 23:18:34","price":25.3195,"volume":73,"bid":25.3095,"ask":25.3195}
{"timestamp":"2018-11-28 23:19:47","price":25.3196,"volume":27,"bid":25.3089,"ask":25.3196}
{"timestamp":"2018-11-28 23:22:16","price":25.4272,"volume":9,"bid":25.4178,"ask":25.4374}
{"timestamp":"2018-11-28 23:24:51","price":25.4338,"volume":195,"bid":25.4338,"ask":25.4431}
{"timestamp":"2018-11-28 23:24:53","price":25.4687,"volume":11,"bid":25.4592,"ask":25.4779}
{"timestamp":"2018-11-28 23:28:41","price":25.4679,"volume":36,"bid":25.4679,"ask":25.478}
{"timestamp":"2018-11-28 23:35:26","price":25.4757,"volume":3,"bid":25.4757,"ask":25.4854}
{"timestamp":"2018-11-28 23:38:08","price":25.5822,"volume":328,"bid":25.5718,"ask":25.5822}
{"timestamp":"2018-11-28 23:40:17","price":25.6601,"volume":33,"bid":25.6494,"ask":25.6601}
{"timestamp":"2018-11-28 23:54:51","price":25.6785,"volume":3,"bid":25.6694,"ask":25.6785}
{"timestamp":"2018-11-28 23:56:25","price":25.7046,"volume":30,"bid":25.6943,"ask":25.7148}
{"timestamp":"2018-11-29 00:02:09","price":25.5552,"volume":50,"bid":25.5552,"ask":25.5748}
{"timestamp":"2018-11-29 00:07:34","price":25.5043,"volume":146,"bid":25.4948,"ask":25.5043}
{"timestamp":"2018-11-29 00:12:18","price":25.4484,"volume":328,"bid":25.4484,"ask":25.4679}
{"timestamp":"2018-11-29 00:12:41","price":25.4422,"volume":9,"bid":25.4316,"ask":25.4422}
{"timestamp":"2018-11-29 00:15:29","price":25.5136,"volume":2,"bid":25.5136,"ask":25.5335}
{"timestamp":"2018-11-29 00:17:22","price":25.519,"volume":27,"bid":25.5091,"ask":25.519}
{"timestamp":"2018-11-29 00:21:39","price":25.5325,"volume":145,"bid":25.5226,"ask":25.5325}
{"timestamp":"2018-11-29 00:22:11","price":25.4666,"volume":2,"bid":25.4564,"ask":25.4666}
{"timestamp":"2018-11-29 00:25:00","price":25.4741,"volume":18,"bid":25.4741,"ask":25.4936}
{"timestamp":"2018-11-29 00:25:29","price":25.3411,"volume":328,"bid":25.3305,"ask":25.3503}
{"timestamp":"2018-11-29 00:28:32","price":25.304,"volume":256,"bid":25.304,"ask":25.3236}
{"timestamp":"2018-11-29 00:29:13","price":25.4165,"volume":153,"bid":25.4165,"ask":25.4264}
{"timestamp":"2018-11-29 00:29:55","price":25.3642,"volume":27,"bid":25.3642,"ask":25.3842}
{"timestamp":"2018-11-29 00:30:27","price":25.3939,"volume":387,"bid":25.3939,"ask":25.4139}
{"timestamp":"2018-11-29 00:30:46","price":25.4226,"volume":27,"bid":25.4121,"ask":25.4226}
{"timestamp":"2018-11-29 00:31:40","price":25.4108,"volume":11,"bid":25.4011,"ask":25.4108}
{"timestamp":"2018-11-29 00:33:43","price":25.46,"volume":1491,"bid":25.4497,"ask":25.47}
{"timestamp":"2018-11-29 00:35:38","price":25.4927,"volume":10,"bid":25.4927,"ask":25.5034}
{"timestamp":"2018-11-29 00:35:38","price":25.4306,"volume":119,"bid":25.4208,"ask":25.4306}
{"timestamp":"2018-11-29 00:36:55","price":25.4682,"volume":56,"bid":25.4584,"ask":25.4682}
{"timestamp":"2018-11-29 00:39:02","price":25.5007,"volume":12,"bid":25.4913,"ask":25.5105}
{"timestamp":"2018-11-29 00:40:38","price":25.532,"volume":401,"bid":25.532,"ask":25.5503}
{"timestamp":"2018-11-29 00:41:20","price":25.569,"volume":3,"bid":25.569,"ask":25.5881}
{"timestamp":"2018-11-29 00:44:35","price":25.5793,"volume":9,"bid":25.5793,"ask":25.5996}
{"timestamp":"2018-11-29 00:45:35","price":25.633,"volume":37,"bid":25.6229,"ask":25.633}
{"timestamp":"2018-11-29 00:45:40","price":25.5703,"volume":542,"bid":25.5703,"ask":25.5905}
{"timestamp":"2018-11-29 00:45:48","price":25.6184,"volume":471,"bid":25.6083,"ask":25.6184}
{"timestamp":"2018-11-29 00:45:49","price":25.6735,"volume":2,"bid":25.663,"ask":25.6735}
{"timestamp":"2018-11-29 00:46:30","price":25.7176,"volume":6,"bid":25.7074,"ask":25.7176}
{"timestamp":"2018-11-29 00:50:36","price":25.6731,"volume":9,"bid":25.662,"ask":25.6731}
{"timestamp":"2018-11-29 00:54:11","price":25.6449,"volume":43,"bid":25.6353,"ask":25.6449}
{"timestamp":"2018-11-29 00:54:29","price":25.8157,"volume":328,"bid":25.8064,"ask":25.8157}
{"timestamp":"2018-11-29 00:54:32","price":25.6706,"volume":3,"bid":25.6706,"ask":25.6809}
{"timestamp":"2018-11-29 00:54:36","price":25.8015,"volume":82,"bid":25.7914,"ask":25.8015}
{"timestamp":"2018-11-29 00:54:59","price":25.7644,"volume":248,"bid":25.7549,"ask":25.7644}
{"timestamp":"2018-11-29 00:56:22","price":25.8591,"volume":20,"bid":25.8591,"ask":25.8692}
{"timestamp":"2018-11-29 00:56:24","price":25.8158,"volume":7,"bid":25.8158,"ask":25.8354}
{"timestamp":"2018-11-29 00:57:49","price":25.7756,"volume":6,"bid":25.7756,"ask":25.7945}
{"timestamp":"2018-11-29 00:59:51","price":25.8205,"volume":98,"bid":25.8105,"ask":25.8205}
{"timestamp":"2018-11-29 01:02:35","price":25.9203,"volume":2848,"bid":25.9108,"ask":25.9203}
{"timestamp":"2018-11-29 01:05:02","price":25.9155,"volume":1,"bid":25.9051,"ask":25.9155}
{"timestamp":"2018-11-29 01:06:20","price":25.9212,"volume":273,"bid":25.9108,"ask":25.9212}
{"timestamp":"2018-11-29 01:07:37","price":25.8193,"volume":14,"bid":25.8087,"ask":25.8193}
{"timestamp":"2018-11-29 01:09:52","price":25.8215,"volume":12,"bid":25.8112,"ask":25.8215}
{"timestamp":"2018-11-29 01:12:54","price":25.8871,"volume":7,"bid":25.8772,"ask":25.897}
{"timestamp":"2018-11-29 01:13:05","price":25.8528,"volume":142,"bid":25.8528,"ask":25.873}
{"timestamp":"2018-11-29 01:14:08","price":25.8653,"volume":13,"bid":25.8554,"ask":25.8653}
{"timestamp":"2018-11-29 01:14:52","price":25.8973,"volume":27,"bid":25.8876,"ask":25.9069}
{"timestamp":"2018-11-29 01:14:53","price":25.8766,"volume":1492,"bid":25.8659,"ask":25.8865}
{"timestamp":"2018-11-29 01:15:04","price":25.9623,"volume":218,"bid":25.952,"ask":25.9623}
{"timestamp":"2018-11-29 01:15:55","price":25.9924,"volume":5,"bid":25.9924,"ask":26.0035}
{"timestamp":"2018-11-29 01:15:58","price":25.9888,"volume":20,"bid":25.9888,"ask":26.0071}
{"timestamp":"2018-11-29 01:15:59","price":26.0138,"volume":24,"bid":26.0034,"ask":26.024}
{"timestamp":"2018-11-29 01:16:12","price":25.9891,"volume":66,"bid":25.9796,"ask":25.9891}
{"timestamp":"2018-11-29 01:16:12","price":25.9477,"volume":3803,"bid":25.9477,"ask":25.9581}
{"timestamp":"2018-11-29 01:16:17","price":25.9628,"volume":66,"bid":25.9628,"ask":25.9725}
{"timestamp":"2018-11-29 01:17:42","price":25.9684,"volume":179,"bid":25.9684,"ask":25.9905}
{"timestamp":"2018-11-29 01:18:34","price":25.9607,"volume":14,"bid":25.9607,"ask":25.9707}
{"timestamp":"2018-11-29 01:21:38","price":25.9162,"volume":76,"bid":25.9062,"ask":25.9162}
{"timestamp":"2018-11-29 01:26:33","price":25.9791,"volume":95,"bid":25.9791,"ask":25.9892}
{"timestamp":"2018-11-29 01:29:16","price":26.019,"volume":11,"bid":26.0103,"ask":26.019}
{"timestamp":"2018-11-29 01:33:12","price":26.0173,"volume":1,"bid":26.0068,"ask":26.0173}
{"timestamp":"2018-11-29 01:46:15","price":25.9418,"volume":1,"bid":25.9323,"ask":25.952}
{"timestamp":"2018-11-29 01:47:22","price":25.8868,"volume":11,"bid":25.8766,"ask":25.8965}
{"timestamp":"2018-11-29 01:49:25","price":25.9096,"volume":164,"bid":25.8987,"ask":25.9096}
{"timestamp":"2018-11-29 01:49:39","price":25.897,"volume":7,"bid":25.897,"ask":25.9168}
{"timestamp":"2018-11-29 01:51:24","price":25.8483,"volume":5,"bid":25.838,"ask":25.8483}
{"timestamp":"2018-11-29 01:56:01","price":25.9625,"volume":10,"bid":25.9514,"ask":25.9625}
{"timestamp":"2018-11-29 01:59:57","price":25.8852,"volume":10,"bid":25.8749,"ask":25.8852}
{"timestamp":"2018-11-29 02:03:23","price":25.7632,"volume":1,"bid":25.754,"ask":25.7632}
{"timestamp":"2018-11-29 02:06:12","price":25.7745,"volume":132,"bid":25.7647,"ask":25.7745}
{"timestamp":"2018-11-29 02:07:57","price":25.7184,"volume":984,"bid":25.7081,"ask":25.7184}
{"timestamp":"2018-11-29 02:11:55","price":25.826,"volume":9,"bid":25.8163,"ask":25.826}
{"timestamp":"2018-11-29 02:12:29","price":25.7874,"volume":25,"bid":25.7771,"ask":25.7874}
{"timestamp":"2018-11-29 02:15:09","price":25.8488,"volume":4,"bid":25.8488,"ask":25.8687}
{"timestamp":"2018-11-29 02:16:50","price":25.8161,"volume":721,"bid":25.8161,"ask":25.8356}
{"timestamp":"2018-11-29 02:18:05","price":25.8882,"volume":1,"bid":25.8783,"ask":25.8882}
{"timestamp":"2018-11-29 02:20:28","price":25.9024,"volume":328,"bid":25.8929,"ask":25.9024}
{"timestamp":"2018-11-29 02:27:23","price":25.8704,"volume":25,"bid":25.8611,"ask":25.8704}
{"timestamp":"2018-11-29 02:32:33","price":25.748,"volume":7,"bid":25.748,"ask":25.758}
{"timestamp":"2018-11-29 02:42:01","price":25.8007,"volume":164,"bid":25.791,"ask":25.8007}
{"timestamp":"2018-11-29 02:49:08","price":25.8843,"volume":157,"bid":25.8737,"ask":25.8843}
{"timestamp":"2018-11-29 02:50:44","price":25.8475,"volume":267,"bid":25.8373,"ask":25.8475}
{"timestamp":"2018-11-29 03:04:28","price":25.963,"volume":7,"bid":25.963,"ask":25.9723}
{"timestamp":"2018-11-29 03:06:13","price":25.9506,"volume":10,"bid":25.94,"ask":25.9506}
{"timestamp":"2018-11-29 03:08:22","price":25.9817,"volume":167,"bid":25.972,"ask":25.9915}
{"timestamp":"2018-11-29 03:11:26","price":26.005,"volume":1,"bid":25.9946,"ask":26.0153}
{"timestamp":"2018-11-29 03:11:54","price":25.9506,"volume":3,"bid":25.9506,"ask":25.9706}
{"timestamp":"2018-11-29 03:12:04","price":25.9353,"volume":2,"bid":25.9353,"ask":25.9543}
{"timestamp":"2018-11-29 03:16:31","price":25.9254,"volume":26,"bid":25.9144,"ask":25.9254}
{"timestamp":"2018-11-29 03:17:48","price":25.9971,"volume":1,"bid":25.9875,"ask":25.9971}
{"timestamp":"2018-11-29 03:18:31","price":25.9347,"volume":4146,"bid":25.9347,"ask":25.9525}
{"timestamp":"2018-11-29 03:19:32","price":25.9619,"volume":115,"bid":25.9521,"ask":25.9619}
{"timestamp":"2018-11-29 03:20:04","price":26.0308,"volume":1,"bid":26.0213,"ask":26.0308}
{"timestamp":"2018-11-29 03:21:47","price":25.9257,"volume":27,"bid":25.9149,"ask":25.9357}
{"timestamp":"2018-11-29 03:23:36","price":26.0102,"volume":1531,"bid":26.0102,"ask":26.0285}
{"timestamp":"2018-11-29 03:34:47","price":25.8653,"volume":381,"bid":25.8551,"ask":25.8653}
{"timestamp":"2018-11-29 03:36:58","price":25.7824,"volume":33,"bid":25.7721,"ask":25.7919}
{"timestamp":"2018-11-29 03:39:49","price":25.7477,"volume":3,"bid":25.7477,"ask":25.7662}
{"timestamp":"2018-11-29 03:41:58","price":25.8074,"volume":7,"bid":25.7969,"ask":25.817}
{"timestamp":"2018-11-29 03:46:22","price":25.8103,"volume":62,"bid":25.8,"ask":25.8103}
{"timestamp":"2018-11-29 03:55:35","price":25.7835,"volume":3,"bid":25.774,"ask":25.7835}
{"timestamp":"2018-11-29 03:56:52","price":25.7933,"volume":979,"bid":25.7933,"ask":25.8143}
{"timestamp":"2018-11-29 03:58:07","price":25.784,"volume":31,"bid":25.7739,"ask":25.7933}
{"timestamp":"2018-11-29 03:58:09","price":25.8371,"volume":30,"bid":25.8264,"ask":25.8371}
{"timestamp":"2018-11-29 04:10:30","price":25.7903,"volume":969,"bid":25.7803,"ask":25.8001}
{"timestamp":"2018-11-29 04:11:03","price":25.7938,"volume":369,"bid":25.7838,"ask":25.7938}
{"timestamp":"2018-11-29 04:12:18","price":25.7968,"volume":2,"bid":25.7968,"ask":25.8173}
{"timestamp":"2018-11-29 04:13:16","price":25.851,"volume":14,"bid":25.851,"ask":25.8615}
{"timestamp":"2018-11-29 04:13:53","price":25.8625,"volume":420,"bid":25.8524,"ask":25.8625}
{"timestamp":"2018-11-29 04:14:06","price":25.8992,"volume":41,"bid":25.8894,"ask":25.8992}
{"timestamp":"2018-11-29 04:18:09","price":25.8625,"volume":354,"bid":25.8525,"ask":25.8625}
{"timestamp":"2018-11-29 04:20:15","price":25.8781,"volume":2,"bid":25.8781,"ask":25.8981}
{"timestamp":"2018-11-29 04:20:35","price":25.8906,"volume":1,"bid":25.8806,"ask":25.8906}
{"timestamp":"2018-11-29 04:21:23","price":25.9405,"volume":2,"bid":25.9306,"ask":25.9405}
{"timestamp":"2018-11-29 04:22:55","price":25.8221,"volume":53,"bid":25.8123,"ask":25.8325}
{"timestamp":"2018-11-29 04:35:57","price":25.8809,"volume":28,"bid":25.8708,"ask":25.8906}
{"timestamp":"2018-11-29 04:36:06","price":25.8244,"volume":95,"bid":25.8244,"ask":25.8349}
{"timestamp":"2018-11-29 04:39:41","price":25.9205,"volume":271,"bid":25.9205,"ask":25.9405}
{"timestamp":"2018-11-29 04:41:36","price":25.9681,"volume":84,"bid":25.9581,"ask":25.9775}
{"timestamp":"2018-11-29 04:48:32","price":25.944,"volume":7,"bid":25.944,"ask":25.9549}
{"timestamp":"2018-11-29 04:56:32","price":26.0567,"volume":478,"bid":26.0467,"ask":26.0567}
{"timestamp":"2018-11-29 04:56:37","price":25.9821,"volume":1,"bid":25.9723,"ask":25.9821}
{"timestamp":"2018-11-29 04:57:10","price":26.0501,"volume":7,"bid":26.0411,"ask":26.0501}
{"timestamp":"2018-11-29 04:57:18","price":26.0394,"volume":186,"bid":26.0394,"ask":26.0611}
{"timestamp":"2018-11-29 04:57:19","price":25.9934,"volume":2,"bid":25.9833,"ask":25.9934}
{"timestamp":"2018-11-29 04:58:47","price":26.1218,"volume":2050,"bid":26.1218,"ask":26.1421}
{"timestamp":"2018-11-29 04:58:51","price":26.1047,"volume":25,"bid":26.1047,"ask":26.1147}
{"timestamp":"2018-11-29 05:00:51","price":26.1399,"volume":179,"bid":26.1305,"ask":26.1399}
{"timestamp":"2018-11-29 05:01:08","price":26.1607,"volume":3186,"bid":26.1508,"ask":26.1607}
{"timestamp":"2018-11-29 05:06:43","price":26.2452,"volume":7,"bid":26.2452,"ask":26.2555}
{"timestamp":"2018-11-29 05:06:59","price":26.2569,"volume":162,"bid":26.2569,"ask":26.2666}
{"timestamp":"2018-11-29 05:08:08","price":26.186,"volume":132,"bid":26.1758,"ask":26.186}
{"timestamp":"2018-11-29 05:15:46","price":26.2642,"volume":38,"bid":26.2642,"ask":26.2743}
{"timestamp":"2018-11-29 05:16:14","price":26.2627,"volume":656,"bid":26.2627,"ask":26.2727}
{"timestamp":"2018-11-29 05:18:33","price":26.1826,"volume":48,"bid":26.1727,"ask":26.1826}
{"timestamp":"2018-11-29 05:19:06","price":26.1312,"volume":164,"bid":26.1214,"ask":26.1312}
{"timestamp":"2018-11-29 05:21:46","price":26.2238,"volume":33,"bid":26.2135,"ask":26.2336}
{"timestamp":"2018-11-29 05:22:07","price":26.148,"volume":7,"bid":26.148,"ask":26.1684}
{"timestamp":"2018-11-29 05:23:55","price":26.0875,"volume":36,"bid":26.0769,"ask":26.0875}
{"timestamp":"2018-11-29 05:27:38","price":26.1691,"volume":7,"bid":26.1603,"ask":26.1691}
{"timestamp":"2018-11-29 05:31:34","price":26.1382,"volume":1,"bid":26.1286,"ask":26.1382}
{"timestamp":"2018-11-29 05:32:39","price":26.1326,"volume":7,"bid":26.1221,"ask":26.1326}
{"timestamp":"2018-11-29 05:35:04","price":26.2619,"volume":9,"bid":26.2521,"ask":26.2712}
{"timestamp":"2018-11-29 05:36:01","price":26.1677,"volume":7,"bid":26.1575,"ask":26.1677}
{"timestamp":"2018-11-29 05:40:08","price":26.1558,"volume":5,"bid":26.1455,"ask":26.1558}
{"timestamp":"2018-11-29 05:43:15","price":26.0906,"volume":5,"bid":26.0906,"ask":26.1088}
{"timestamp":"2018-11-29 05:44:55","price":26.156,"volume":10,"bid":26.1463,"ask":26.156}
{"timestamp":"2018-11-29 05:45:59","price":26.0394,"volume":319,"bid":26.0285,"ask":26.0394}
{"timestamp":"2018-11-29 05:46:00","price":26.0504,"volume":118,"bid":26.0504,"ask":26.0603}
{"timestamp":"2018-11-29 05:46:48","price":26.0925,"volume":5,"bid":26.0828,"ask":26.0925}
{"timestamp":"2018-11-29 05:46:49","price":26.0727,"volume":4,"bid":26.062,"ask":26.0727}
{"timestamp":"2018-11-29 05:52:13","price":25.98,"volume":5,"bid":25.9701,"ask":25.9899}
{"timestamp":"2018-11-29 05:54:33","price":26.0465,"volume":114,"bid":26.0369,"ask":26.0465}
{"timestamp":"2018-11-29 05:56:22","price":26.0014,"volume":35,"bid":25.9908,"ask":26.0014}
{"timestamp":"2018-11-29 05:56:23","price":25.9973,"volume":7,"bid":25.9869,"ask":25.9973}
{"timestamp":"2018-11-29 05:57:09","price":26.0048,"volume":87,"bid":25.9943,"ask":26.0048}
{"timestamp":"2018-11-29 05:57:54","price":25.9137,"volume":158,"bid":25.9047,"ask":25.9137}
{"timestamp":"2018-11-29 05:57:56","price":25.9281,"volume":14,"bid":25.9185,"ask":25.9281}
{"timestamp":"2018-11-29 05:58:01","price":25.8629,"volume":18,"bid":25.8527,"ask":25.8629}
{"timestamp":"2018-11-29 06:01:38","price":25.859,"volume":7,"bid":25.8489,"ask":25.859}
{"timestamp":"2018-11-29 06:03:57","price":26.0052,"volume":14,"bid":25.9945,"ask":26.0052}
{"timestamp":"2018-11-29 06:04:19","price":25.9996,"volume":10,"bid":25.9895,"ask":25.9996}
{"timestamp":"2018-11-29 06:05:35","price":26.0035,"volume":328,"bid":25.9931,"ask":26.0035}
{"timestamp":"2018-11-29 06:06:19","price":25.9362,"volume":418,"bid":25.9362,"ask":25.9472}
{"timestamp":"2018-11-29 06:06:34","price":25.9665,"volume":72,"bid":25.9571,"ask":25.9665}
{"timestamp":"2018-11-29 06:07:27","price":25.9757,"volume":6,"bid":25.9657,"ask":25.9858}
{"timestamp":"2018-11-29 06:08:34","price":25.8667,"volume":201,"bid":25.8667,"ask":25.8758}
{"timestamp":"2018-11-29 06:09:01","price":25.911,"volume":8,"bid":25.9014,"ask":25.911}
{"timestamp":"2018-11-29 06:12:02","price":25.8399,"volume":179,"bid":25.8399,"ask":25.8598}
{"timestamp":"2018-11-29 06:12:38","price":25.9159,"volume":5,"bid":25.9159,"ask":25.927}
{"timestamp":"2018-11-29 06:12:58","price":25.9047,"volume":55,"bid":25.8951,"ask":25.9047}
{"timestamp":"2018-11-29 06:16:14","price":25.8092,"volume":1,"bid":25.7985,"ask":25.8092}
{"timestamp":"2018-11-29 06:20:51","price":25.8362,"volume":329,"bid":25.8362,"ask":25.8573}
{"timestamp":"2018-11-29 06:25:44","price":25.9154,"volume":9,"bid":25.9154,"ask":25.9256}
{"timestamp":"2018-11-29 06:27:15","price":25.9463,"volume":142,"bid":25.9463,"ask":25.966}
{"timestamp":"2018-11-29 06:28:13","price":26.036,"volume":78,"bid":26.036,"ask":26.0555}
{"timestamp":"2018-11-29 06:28:35","price":26.0536,"volume":10,"bid":26.0536,"ask":26.0633}
{"timestamp":"2018-11-29 06:31:09","price":25.9752,"volume":26,"bid":25.9654,"ask":25.9846}
{"timestamp":"2018-11-29 06:33:51","price":25.9631,"volume":4,"bid":25.9525,"ask":25.9631}
{"timestamp":"2018-11-29 06:36:36","price":25.9607,"volume":8,"bid":25.9607,"ask":25.9803}
{"timestamp":"2018-11-29 06:38:36","price":25.9801,"volume":146,"bid":25.969,"ask":25.9801}
{"timestamp":"2018-11-29 06:42:39","price":26.0684,"volume":3,"bid":26.0684,"ask":26.0895}
{"timestamp":"2018-11-29 06:45:47","price":25.9949,"volume":66,"bid":25.9855,"ask":25.9949}
{"timestamp":"2018-11-29 06:46:21","price":25.98,"volume":8,"bid":25.9699,"ask":25.98}
{"timestamp":"2018-11-29 06:51:31","price":26.0289,"volume":17,"bid":26.0289,"ask":26.0485}
{"timestamp":"2018-11-29 06:54:31","price":25.8908,"volume":3,"bid":25.8811,"ask":25.8908}
{"timestamp":"2018-11-29 07:00:39","price":26.0409,"volume":328,"bid":26.0311,"ask":26.0508}
{"timestamp":"2018-11-29 07:09:41","price":25.9468,"volume":16,"bid":25.9363,"ask":25.9468}
{"timestamp":"2018-11-29 07:10:44","price":25.9444,"volume":4,"bid":25.9336,"ask":25.9536}
{"timestamp":"2018-11-29 07:11:31","price":25.9002,"volume":179,"bid":25.8904,"ask":25.9002}
{"timestamp":"2018-11-29 07:13:02","price":25.9461,"volume":32,"bid":25.9365,"ask":25.9555}
{"timestamp":"2018-11-29 07:16:31","price":25.912,"volume":132,"bid":25.9026,"ask":25.912}
{"timestamp":"2018-11-29 07:18:49","price":25.9252,"volume":8,"bid":25.9252,"ask":25.9347}
{"timestamp":"2018-11-29 07:20:55","price":25.926,"volume":28,"bid":25.9158,"ask":25.926}
{"timestamp":"2018-11-29 07:21:08","price":25.9393,"volume":53,"bid":25.9294,"ask":25.9393}
{"timestamp":"2018-11-29 07:21:31","price":26.0065,"volume":42,"bid":25.9957,"ask":26.0065}
{"timestamp":"2018-11-29 07:21:56","price":25.9158,"volume":1,"bid":25.9158,"ask":25.926}
{"timestamp":"2018-11-29 07:28:08","price":25.9581,"volume":10,"bid":25.9483,"ask":25.9581}
{"timestamp":"2018-11-29 07:29:00","price":25.9017,"volume":7,"bid":25.892,"ask":25.9114}
{"timestamp":"2018-11-29 07:30:16","price":25.8618,"volume":605,"bid":25.8517,"ask":25.8618}
{"timestamp":"2018-11-29 07:30:30","price":25.9047,"volume":8,"bid":25.8949,"ask":25.9047}
{"timestamp":"2018-11-29 07:31:25","price":25.9331,"volume":8,"bid":25.9331,"ask":25.9513}
{"timestamp":"2018-11-29 07:33:55","price":25.8439,"volume":73,"bid":25.8344,"ask":25.8439}
{"timestamp":"2018-11-29 07:45:00","price":25.7935,"volume":1,"bid":25.7841,"ask":25.7935}
{"timestamp":"2018-11-29 07:45:03","price":25.7077,"volume":82,"bid":25.698,"ask":25.7077}
{"timestamp":"2018-11-29 07:48:55","price":25.9136,"volume":7,"bid":25.9042,"ask":25.9136}
{"timestamp":"2018-11-29 07:52:31","price":25.8933,"volume":33,"bid":25.8834,"ask":25.8933}
{"timestamp":"2018-11-29 07:52:34","price":25.8908,"volume":99,"bid":25.8813,"ask":25.8908}
{"timestamp":"2018-11-29 07:53:55","price":25.8671,"volume":656,"bid":25.8671,"ask":25.8868}
{"timestamp":"2018-11-29 07:56:23","price":25.8693,"volume":14,"bid":25.8593,"ask":25.8693}
{"timestamp":"2018-11-29 07:57:09","price":25.7653,"volume":3,"bid":25.7653,"ask":25.7846}
{"timestamp":"2018-11-29 08:00:20","price":25.8714,"volume":60,"bid":25.8614,"ask":25.8714}
{"timestamp":"2018-11-29 08:02:56","price":25.8768,"volume":16,"bid":25.8768,"ask":25.8864}
{"timestamp":"2018-11-29 08:02:58","price":25.9123,"volume":1290,"bid":25.9029,"ask":25.9222}
{"timestamp":"2018-11-29 08:03:37","price":25.8519,"volume":4,"bid":25.8405,"ask":25.8622}
{"timestamp":"2018-11-29 08:08:45","price":25.8193,"volume":9,"bid":25.8096,"ask":25.8193}
{"timestamp":"2018-11-29 08:12:22","price":25.7428,"volume":38,"bid":25.7328,"ask":25.7519}
{"timestamp":"2018-11-29 08:18:02","price":25.8142,"volume":3,"bid":25.8044,"ask":25.8142}
{"timestamp":"2018-11-29 08:24:11","price":25.9187,"volume":2,"bid":25.9089,"ask":25.9187}
{"timestamp":"2018-11-29 08:24:41","price":25.8836,"volume":612,"bid":25.873,"ask":25.8836}
{"timestamp":"2018-11-29 08:26:05","price":25.8996,"volume":1148,"bid":25.8996,"ask":25.919}
{"timestamp":"2018-11-29 08:26:23","price":25.9411,"volume":36,"bid":25.9411,"ask":25.9513}
{"timestamp":"2018-11-29 08:29:39","price":25.966,"volume":18,"bid":25.956,"ask":25.966}
{"timestamp":"2018-11-29 08:32:40","price":25.9781,"volume":21,"bid":25.9677,"ask":25.9879}
{"timestamp":"2018-11-29 08:33:55","price":25.9733,"volume":1,"bid":25.9626,"ask":25.9733}
{"timestamp":"2018-11-29 08:35:35","price":25.9643,"volume":559,"bid":25.9555,"ask":25.9643}
{"timestamp":"2018-11-29 08:43:58","price":25.9623,"volume":7,"bid":25.9518,"ask":25.9623}
{"timestamp":"2018-11-29 08:43:58","price":25.9226,"volume":656,"bid":25.9122,"ask":25.9226}
{"timestamp":"2018-11-29 08:47:44","price":25.9753,"volume":656,"bid":25.9753,"ask":25.9974}
{"timestamp":"2018-11-29 08:51:26","price":25.9721,"volume":4,"bid":25.9623,"ask":25.9721}
{"timestamp":"2018-11-29 08:54:15","price":25.9452,"volume":17,"bid":25.9353,"ask":25.9452}
{"timestamp":"2018-11-29 08:54:15","price":25.9558,"volume":167,"bid":25.9558,"ask":25.9752}
{"timestamp":"2018-11-29 08:58:55","price":25.9627,"volume":3,"bid":25.953,"ask":25.9627}
{"timestamp":"2018-11-29 09:00:16","price":25.969,"volume":29,"bid":25.969,"ask":25.989}
{"timestamp":"2018-11-29 09:01:28","price":25.9786,"volume":22,"bid":25.9786,"ask":25.9982}
{"timestamp":"2018-11-29 09:01:28","price":25.9543,"volume":7,"bid":25.9439,"ask":25.9634}
{"timestamp":"2018-11-29 09:02:37","price":25.966,"volume":212,"bid":25.9555,"ask":25.9757}
{"timestamp":"2018-11-29 09:03:36","price":25.9104,"volume":2,"bid":25.9104,"ask":25.9196}
{"timestamp":"2018-11-29 09:03:55","price":25.9819,"volume":109,"bid":25.9819,"ask":25.9922}
{"timestamp":"2018-11-29 09:08:09","price":25.9973,"volume":1,"bid":25.9872,"ask":26.0067}
{"timestamp":"2018-11-29 09:08:11","price":26.0245,"volume":2,"bid":26.0145,"ask":26.0245}
{"timestamp":"2018-11-29 09:08:44","price":26.0347,"volume":65,"bid":26.0253,"ask":26.0347}
{"timestamp":"2018-11-29 09:08:49","price":25.9739,"volume":2,"bid":25.9642,"ask":25.9739}
{"timestamp":"2018-11-29 09:11:22","price":26.081,"volume":17693,"bid":26.071,"ask":26.081}
{"timestamp":"2018-11-29 09:11:30","price":26.0562,"volume":6,"bid":26.0455,"ask":26.0562}
{"timestamp":"2018-11-29 09:12:14","price":26.096,"volume":7,"bid":26.096,"ask":26.1057}
{"timestamp":"2018-11-29 09:12:31","price":26.1043,"volume":9,"bid":26.1043,"ask":26.1247}
{"timestamp":"2018-11-29 09:15:21","price":26.101,"volume":328,"bid":26.0909,"ask":26.1109}
{"timestamp":"2018-11-29 09:16:30","price":26.0853,"volume":551,"bid":26.0749,"ask":26.0853}
{"timestamp":"2018-11-29 09:18:02","price":26.0788,"volume":7,"bid":26.0681,"ask":26.0881}
{"timestamp":"2018-11-29 09:20:48","price":26.0182,"volume":656,"bid":26.0077,"ask":26.0285}
{"timestamp":"2018-11-29 09:21:34","price":26.0223,"volume":379,"bid":26.0126,"ask":26.0223}
{"timestamp":"2018-11-29 09:22:32","price":26.0012,"volume":67,"bid":26.0012,"ask":26.0108}
{"timestamp":"2018-11-29 09:26:36","price":25.9955,"volume":10,"bid":25.9848,"ask":25.9955}
{"timestamp":"2018-11-29 09:27:36","price":25.9927,"volume":17,"bid":25.9828,"ask":26.0033}
{"timestamp":"2018-11-29 09:34:01","price":26.034,"volume":337,"bid":26.034,"ask":26.0548}
{"timestamp":"2018-11-29 09:35:10","price":26.0613,"volume":10,"bid":26.0613,"ask":26.0709}
{"timestamp":"2018-11-29 09:35:42","price":26.1572,"volume":132,"bid":26.1572,"ask":26.167}
{"timestamp":"2018-11-29 09:35:59","price":26.1031,"volume":29,"bid":26.0936,"ask":26.1031}
{"timestamp":"2018-11-29 09:36:10","price":26.1172,"volume":39,"bid":26.1172,"ask":26.1265}
{"timestamp":"2018-11-29 09:41:05","price":26.1223,"volume":19,"bid":26.1124,"ask":26.1223}
{"timestamp":"2018-11-29 09:42:10","price":26.1645,"volume":100,"bid":26.1645,"ask":26.1849}
{"timestamp":"2018-11-29 09:42:47","price":26.168,"volume":51,"bid":26.1578,"ask":26.1779}
{"timestamp":"2018-11-29 09:47:17","price":26.2014,"volume":607,"bid":26.1912,"ask":26.2014}
{"timestamp":"2018-11-29 09:47:18","price":26.1297,"volume":2365,"bid":26.1208,"ask":26.1297}
{"timestamp":"2018-11-29 09:47:49","price":26.1394,"volume":800,"bid":26.1394,"ask":26.1599}
{"timestamp":"2018-11-29 09:47:55","price":26.1296,"volume":7,"bid":26.1296,"ask":26.1499}
{"timestamp":"2018-11-29 09:50:17","price":26.1329,"volume":722,"bid":26.1223,"ask":26.143}
{"timestamp":"2018-11-29 09:54:41","price":26.0847,"volume":722,"bid":26.0745,"ask":26.0847}
{"timestamp":"2018-11-29 09:56:26","price":26.1054,"volume":1,"bid":26.0953,"ask":26.1054}
{"timestamp":"2018-11-29 09:56:37","price":26.1589,"volume":7,"bid":26.1589,"ask":26.1796}
{"timestamp":"2018-11-29 10:01:59","price":26.1613,"volume":164,"bid":26.1514,"ask":26.1613}
{"timestamp":"2018-11-29 10:02:43","price":26.1188,"volume":21,"bid":26.1087,"ask":26.1287}
{"timestamp":"2018-11-29 10:04:20","price":26.0449,"volume":328,"bid":26.0449,"ask":26.0622}
{"timestamp":"2018-11-29 10:07:20","price":26.0897,"volume":328,"bid":26.0897,"ask":26.1093}
{"timestamp":"2018-11-29 10:10:43","price":26.0564,"volume":220,"bid":26.0463,"ask":26.0564}
{"timestamp":"2018-11-29 10:11:49","price":26.016,"volume":5,"bid":26.0059,"ask":26.016}
{"timestamp":"2018-11-29 10:11:55","price":25.9432,"volume":19,"bid":25.9432,"ask":25.9639}
{"timestamp":"2018-11-29 10:13:56","price":25.9346,"volume":7,"bid":25.9249,"ask":25.9346}
{"timestamp":"2018-11-29 10:15:22","price":25.9687,"volume":14,"bid":25.9586,"ask":25.9687}
{"timestamp":"2018-11-29 10:17:39","price":25.9921,"volume":1,"bid":25.9921,"ask":26.0031}
{"timestamp":"2018-11-29 10:20:19","price":26.0093,"volume":3,"bid":25.9995,"ask":26.0196}
{"timestamp":"2018-11-29 10:21:51","price":26.0107,"volume":328,"bid":26.0001,"ask":26.0107}
{"timestamp":"2018-11-29 10:24:13","price":26.0316,"volume":393,"bid":26.022,"ask":26.0316}
{"timestamp":"2018-11-29 10:25:16","price":26.0358,"volume":70,"bid":26.0263,"ask":26.0358}
{"timestamp":"2018-11-29 10:27:16","price":26.006,"volume":5,"bid":26.006,"ask":26.025}
{"timestamp":"2018-11-29 10:32:59","price":26.135,"volume":25,"bid":26.1247,"ask":26.135}
{"timestamp":"2018-11-29 10:35:08","price":26.1154,"volume":71,"bid":26.1052,"ask":26.1248}
{"timestamp":"2018-11-29 10:38:15","price":26.0828,"volume":2,"bid":26.073,"ask":26.0919}
{"timestamp":"2018-11-29 10:46:49","price":26.0871,"volume":3,"bid":26.0781,"ask":26.0871}
{"timestamp":"2018-11-29 10:49:23","price":26.1114,"volume":71,"bid":26.1016,"ask":26.1114}
{"timestamp":"2018-11-29 10:49:40","price":26.0709,"volume":193,"bid":26.0615,"ask":26.0709}
{"timestamp":"2018-11-29 10:51:00","price":26.0329,"volume":328,"bid":26.0229,"ask":26.043}
{"timestamp":"2018-11-29 10:51:54","price":26.0344,"volume":126,"bid":26.0246,"ask":26.0344}
{"timestamp":"2018-11-29 10:56:47","price":26.1158,"volume":196,"bid":26.1158,"ask":26.1258}
{"timestamp":"2018-11-29 11:02:19","price":26.1303,"volume":30,"bid":26.1204,"ask":26.1303}
{"timestamp":"2018-11-29 11:03:11","price":26.125,"volume":5,"bid":26.1152,"ask":26.125}
{"timestamp":"2018-11-29 11:03:43","price":26.1168,"volume":32,"bid":26.1074,"ask":26.1168}
{"timestamp":"2018-11-29 11:04:37","price":26.1169,"volume":12,"bid":26.1064,"ask":26.1169}
{"timestamp":"2018-11-29 11:04:40","price":26.0462,"volume":13,"bid":26.0359,"ask":26.0462}
{"timestamp":"2018-11-29 11:04:43","price":26.0771,"volume":26,"bid":26.0676,"ask":26.0771}
{"timestamp":"2018-11-29 11:06:07","price":26.0745,"volume":5,"bid":26.0642,"ask":26.0745}
{"timestamp":"2018-11-29 11:06:55","price":26.1273,"volume":52,"bid":26.1181,"ask":26.1273}
{"timestamp":"2018-11-29 11:12:13","price":26.0446,"volume":6,"bid":26.0339,"ask":26.0446}
{"timestamp":"2018-11-29 11:16:55","price":26.1916,"volume":137,"bid":26.1818,"ask":26.1916}
{"timestamp":"2018-11-29 11:18:55","price":26.1703,"volume":1,"bid":26.1703,"ask":26.1907}
{"timestamp":"2018-11-29 11:20:20","price":26.122,"volume":1,"bid":26.1115,"ask":26.122}
{"timestamp":"2018-11-29 11:21:03","price":26.1879,"volume":1148,"bid":26.1773,"ask":26.1879}
{"timestamp":"2018-11-29 11:21:40","price":26.2102,"volume":24,"bid":26.1997,"ask":26.2204}
{"timestamp":"2018-11-29 11:21:45","price":26.3146,"volume":25,"bid":26.3052,"ask":26.3241}
{"timestamp":"2018-11-29 11:22:40","price":26.2656,"volume":328,"bid":26.2551,"ask":26.2656}
{"timestamp":"2018-11-29 11:23:27","price":26.2524,"volume":13,"bid":26.2524,"ask":26.2728}
{"timestamp":"2018-11-29 11:25:43","price":26.3364,"volume":328,"bid":26.3271,"ask":26.3364}
{"timestamp":"2018-11-29 11:25:50","price":26.3918,"volume":8,"bid":26.3822,"ask":26.3918}
{"timestamp":"2018-11-29 11:26:41","price":26.4247,"volume":29,"bid":26.4142,"ask":26.4345}
{"timestamp":"2018-11-29 11:26:49","price":26.3248,"volume":3,"bid":26.3142,"ask":26.3346}
{"timestamp":"2018-11-29 11:26:57","price":26.3468,"volume":11,"bid":26.3468,"ask":26.366}
{"timestamp":"2018-11-29 11:28:51","price":26.3915,"volume":66,"bid":26.3915,"ask":26.4104}
{"timestamp":"2018-11-29 11:28:59","price":26.5013,"volume":2,"bid":26.5013,"ask":26.5213}
{"timestamp":"2018-11-29 11:29:03","price":26.4404,"volume":88,"bid":26.4404,"ask":26.4612}
{"timestamp":"2018-11-29 11:29:12","price":26.4638,"volume":3,"bid":26.4638,"ask":26.4732}
{"timestamp":"2018-11-29 11:29:12","price":26.5007,"volume":182,"bid":26.4908,"ask":26.5007}
{"timestamp":"2018-11-29 11:29:15","price":26.4708,"volume":328,"bid":26.4708,"ask":26.4916}
{"timestamp":"2018-11-29 11:29:17","price":26.4953,"volume":30,"bid":26.4846,"ask":26.4953}
{"timestamp":"2018-11-29 11:29:20","price":26.4755,"volume":132,"bid":26.4648,"ask":26.4853}
{"timestamp":"2018-11-29 11:29:33","price":26.475,"volume":24,"bid":26.475,"ask":26.4962}
{"timestamp":"2018-11-29 11:30:54","price":26.5334,"volume":221,"bid":26.5334,"ask":26.5518}
{"timestamp":"2018-11-29 11:31:45","price":26.5549,"volume":46,"bid":26.5549,"ask":26.565}
{"timestamp":"2018-11-29 11:31:47","price":26.4989,"volume":14,"bid":26.4989,"ask":26.5194}
{"timestamp":"2018-11-29 11:33:15","price":26.5251,"volume":84,"bid":26.515,"ask":26.5251}
{"timestamp":"2018-11-29 11:33:57","price":26.4916,"volume":180,"bid":26.4916,"ask":26.5134}
{"timestamp":"2018-11-29 11:34:46","price":26.7095,"volume":164,"bid":26.6993,"ask":26.7095}
{"timestamp":"2018-11-29 11:35:18","price":26.6198,"volume":14,"bid":26.6101,"ask":26.6292}
{"timestamp":"2018-11-29 11:35:23","price":26.6485,"volume":9,"bid":26.6389,"ask":26.6485}
{"timestamp":"2018-11-29 11:35:53","price":26.7135,"volume":607,"bid":26.7045,"ask":26.7244}
{"timestamp":"2018-11-29 11:36:26","price":26.5941,"volume":704,"bid":26.5843,"ask":26.5941}
{"timestamp":"2018-11-29 11:37:12","price":26.7096,"volume":20,"bid":26.6993,"ask":26.7193}
{"timestamp":"2018-11-29 11:37:55","price":26.7197,"volume":9,"bid":26.7197,"ask":26.73}
{"timestamp":"2018-11-29 11:37:55","price":26.6885,"volume":561,"bid":26.6783,"ask":26.6885}
{"timestamp":"2018-11-29 11:37:56","price":26.6448,"volume":7,"bid":26.6448,"ask":26.6548}
{"timestamp":"2018-11-29 11:38:05","price":26.7311,"volume":8,"bid":26.721,"ask":26.7409}
{"timestamp":"2018-11-29 11:38:07","price":26.7824,"volume":4,"bid":26.7721,"ask":26.7824}
{"timestamp":"2018-11-29 11:38:14","price":26.8239,"volume":1673,"bid":26.813,"ask":26.8239}
{"timestamp":"2018-11-29 11:38:25","price":26.7789,"volume":84,"bid":26.7694,"ask":26.7789}
{"timestamp":"2018-11-29 11:38:32","price":26.77,"volume":56,"bid":26.7603,"ask":26.77}
{"timestamp":"2018-11-29 11:38:40","price":26.7946,"volume":25,"bid":26.784,"ask":26.7946}
{"timestamp":"2018-11-29 11:38:56","price":26.7237,"volume":1,"bid":26.7139,"ask":26.7237}
{"timestamp":"2018-11-29 11:39:03","price":26.7399,"volume":99,"bid":26.7289,"ask":26.7399}
{"timestamp":"2018-11-29 11:39:59","price":26.7073,"volume":9,"bid":26.6969,"ask":26.7073}
{"timestamp":"2018-11-29 11:40:01","price":26.795,"volume":4,"bid":26.785,"ask":26.795}
{"timestamp":"2018-11-29 11:40:21","price":26.9316,"volume":63,"bid":26.9217,"ask":26.9316}
{"timestamp":"2018-11-29 11:40:29","price":26.8308,"volume":7,"bid":26.8308,"ask":26.8397}
{"timestamp":"2018-11-29 11:40:35","price":26.8316,"volume":4,"bid":26.8212,"ask":26.8316}
{"timestamp":"2018-11-29 11:41:18","price":26.7353,"volume":820,"bid":26.7254,"ask":26.7353}
{"timestamp":"2018-11-29 11:41:20","price":26.6898,"volume":656,"bid":26.68,"ask":26.6898}
{"timestamp":"2018-11-29 11:42:58","price":26.7893,"volume":66,"bid":26.7802,"ask":26.7893}
{"timestamp":"2018-11-29 11:43:18","price":26.7381,"volume":656,"bid":26.7287,"ask":26.7381}
{"timestamp":"2018-11-29 11:44:01","price":26.7222,"volume":656,"bid":26.7222,"ask":26.7433}
{"timestamp":"2018-11-29 11:46:00","price":26.8456,"volume":1720,"bid":26.8456,"ask":26.8655}
{"timestamp":"2018-11-29 11:46:31","price":26.87,"volume":1,"bid":26.87,"ask":26.889}
{"timestamp":"2018-11-29 11:46:52","price":26.8836,"volume":77,"bid":26.8733,"ask":26.8836}
{"timestamp":"2018-11-29 11:47:30","price":26.9406,"volume":2,"bid":26.9305,"ask":26.9406}
{"timestamp":"2018-11-29 11:47:47","price":26.9698,"volume":502,"bid":26.9597,"ask":26.9698}
{"timestamp":"2018-11-29 11:47:56","price":26.8678,"volume":3,"bid":26.8574,"ask":26.8775}
{"timestamp":"2018-11-29 11:47:58","price":26.9492,"volume":1631,"bid":26.9492,"ask":26.9692}
{"timestamp":"2018-11-29 11:48:09","price":26.882,"volume":7,"bid":26.8719,"ask":26.882}
{"timestamp":"2018-11-29 11:49:04","price":26.9014,"volume":6,"bid":26.8914,"ask":26.9014}
{"timestamp":"2018-11-29 11:49:19","price":26.8565,"volume":96,"bid":26.846,"ask":26.8663}
{"timestamp":"2018-11-29 11:49:36","price":26.8129,"volume":656,"bid":26.8029,"ask":26.8236}
{"timestamp":"2018-11-29 11:50:37","price":26.8507,"volume":173,"bid":26.8507,"ask":26.8718}
{"timestamp":"2018-11-29 11:51:17","price":26.8171,"volume":563,"bid":26.8171,"ask":26.8366}
{"timestamp":"2018-11-29 11:52:43","price":26.8051,"volume":23,"bid":26.8051,"ask":26.8153}
{"timestamp":"2018-11-29 11:53:23","price":26.8366,"volume":16,"bid":26.8275,"ask":26.8366}
{"timestamp":"2018-11-29 11:54:22","price":26.6105,"volume":150,"bid":26.6004,"ask":26.6205}
{"timestamp":"2018-11-29 11:54:26","price":26.709,"volume":228,"bid":26.709,"ask":26.7178}
{"timestamp":"2018-11-29 11:55:57","price":26.7699,"volume":307,"bid":26.7595,"ask":26.7699}
{"timestamp":"2018-11-29 11:56:07","price":26.692,"volume":328,"bid":26.682,"ask":26.7017}
{"timestamp":"2018-11-29 11:56:12","price":26.7183,"volume":257,"bid":26.7087,"ask":26.7183}
{"timestamp":"2018-11-29 11:57:08","price":26.6932,"volume":656,"bid":26.6835,"ask":26.6932}
{"timestamp":"2018-11-29 11:58:19","price":26.744,"volume":3,"bid":26.744,"ask":26.7543}
{"timestamp":"2018-11-29 12:00:42","price":26.6367,"volume":2,"bid":26.6266,"ask":26.6466}
{"timestamp":"2018-11-29 12:01:06","price":26.6043,"volume":1,"bid":26.5948,"ask":26.6043}
{"timestamp":"2018-11-29 12:01:42","price":26.638,"volume":328,"bid":26.638,"ask":26.6571}
{"timestamp":"2018-11-29 12:03:09","price":26.7554,"volume":197,"bid":26.7451,"ask":26.7554}
{"timestamp":"2018-11-29 12:03:27","price":26.8413,"volume":11,"bid":26.8315,"ask":26.8413}
{"timestamp":"2018-11-29 12:04:59","price":26.8879,"volume":328,"bid":26.8785,"ask":26.8879}
{"timestamp":"2018-11-29 12:05:21","price":26.8053,"volume":195,"bid":26.8053,"ask":26.8146}
{"timestamp":"2018-11-29 12:05:36","price":26.9125,"volume":1461,"bid":26.9021,"ask":26.9125}
{"timestamp":"2018-11-29 12:05:37","price":26.7828,"volume":7,"bid":26.7828,"ask":26.8024}
{"timestamp":"2018-11-29 12:05:45","price":26.8136,"volume":7,"bid":26.8038,"ask":26.8136}
{"timestamp":"2018-11-29 12:06:31","price":26.8297,"volume":31,"bid":26.8205,"ask":26.8297}
{"timestamp":"2018-11-29 12:10:19","price":26.8388,"volume":574,"bid":26.8388,"ask":26.8579}
{"timestamp":"2018-11-29 12:11:57","price":26.8142,"volume":656,"bid":26.8047,"ask":26.8142}
{"timestamp":"2018-11-29 12:12:21","price":26.7623,"volume":26,"bid":26.7528,"ask":26.7623}
{"timestamp":"2018-11-29 12:13:01","price":26.7418,"volume":328,"bid":26.7418,"ask":26.7513}
{"timestamp":"2018-11-29 12:14:28","price":26.8043,"volume":2450,"bid":26.7945,"ask":26.814}
{"timestamp":"2018-11-29 12:18:05","price":26.7635,"volume":1148,"bid":26.7635,"ask":26.7838}
{"timestamp":"2018-11-29 12:18:47","price":26.8767,"volume":339,"bid":26.866,"ask":26.8871}
{"timestamp":"2018-11-29 12:20:41","price":26.7868,"volume":1,"bid":26.7765,"ask":26.7966}
{"timestamp":"2018-11-29 12:20:55","price":26.8349,"volume":86,"bid":26.8349,"ask":26.8543}
{"timestamp":"2018-11-29 12:21:21","price":27.0509,"volume":7,"bid":27.0409,"ask":27.0509}
{"timestamp":"2018-11-29 12:22:08","price":26.9984,"volume":10,"bid":26.9882,"ask":27.0087}
{"timestamp":"2018-11-29 12:22:26","price":27.0281,"volume":25,"bid":27.0179,"ask":27.0383}
{"timestamp":"2018-11-29 12:22:43","price":26.816,"volume":6,"bid":26.8066,"ask":26.816}
{"timestamp":"2018-11-29 12:23:59","price":26.9179,"volume":114,"bid":26.9179,"ask":26.9364}
{"timestamp":"2018-11-29 12:25:53","price":26.8929,"volume":7,"bid":26.8929,"ask":26.9132}
{"timestamp":"2018-11-29 12:26:50","price":26.9482,"volume":96,"bid":26.9392,"ask":26.9482}
{"timestamp":"2018-11-29 12:27:18","price":27.0196,"volume":7,"bid":27.0196,"ask":27.0405}
{"timestamp":"2018-11-29 12:29:32","price":26.831,"volume":6,"bid":26.831,"ask":26.8413}
{"timestamp":"2018-11-29 12:30:17","price":26.8693,"volume":18,"bid":26.8595,"ask":26.8693}
{"timestamp":"2018-11-29 12:30:17","price":26.9248,"volume":164,"bid":26.9152,"ask":26.9248}
{"timestamp":"2018-11-29 12:30:18","price":26.9128,"volume":328,"bid":26.9032,"ask":26.9128}
{"timestamp":"2018-11-29 12:30:26","price":26.8454,"volume":33,"bid":26.8343,"ask":26.8454}
{"timestamp":"2018-11-29 12:31:42","price":26.8915,"volume":133,"bid":26.8816,"ask":26.8915}
{"timestamp":"2018-11-29 12:32:42","price":26.8709,"volume":164,"bid":26.8607,"ask":26.881}
{"timestamp":"2018-11-29 12:32:58","price":26.8592,"volume":656,"bid":26.8592,"ask":26.881}
{"timestamp":"2018-11-29 12:35:55","price":26.915,"volume":9,"bid":26.9053,"ask":26.915}
{"timestamp":"2018-11-29 12:35:59","price":26.8894,"volume":141,"bid":26.8793,"ask":26.8894}
{"timestamp":"2018-11-29 12:36:46","price":26.91,"volume":122,"bid":26.8997,"ask":26.9197}
{"timestamp":"2018-11-29 12:39:02","price":26.8675,"volume":1,"bid":26.8575,"ask":26.8675}
{"timestamp":"2018-11-29 12:40:07","price":26.9313,"volume":10,"bid":26.922,"ask":26.9313}
{"timestamp":"2018-11-29 12:41:07","price":26.9211,"volume":2,"bid":26.9115,"ask":26.9211}
{"timestamp":"2018-11-29 12:41:18","price":26.9187,"volume":12,"bid":26.9081,"ask":26.9286}
{"timestamp":"2018-11-29 12:42:00","price":26.9567,"volume":1804,"bid":26.9457,"ask":26.9567}
{"timestamp":"2018-11-29 12:42:01","price":26.9327,"volume":6,"bid":26.9234,"ask":26.9327}
{"timestamp":"2018-11-29 12:42:07","price":26.9728,"volume":113,"bid":26.9624,"ask":26.9728}
{"timestamp":"2018-11-29 12:42:24","price":27.0164,"volume":882,"bid":27.0065,"ask":27.0252}
{"timestamp":"2018-11-29 12:42:39","price":26.9344,"volume":328,"bid":26.924,"ask":26.944}
{"timestamp":"2018-11-29 12:42:40","price":26.9749,"volume":10,"bid":26.9653,"ask":26.9749}
{"timestamp":"2018-11-29 12:43:37","price":26.8781,"volume":33,"bid":26.8684,"ask":26.8781}
{"timestamp":"2018-11-29 12:44:05","price":26.8214,"volume":9,"bid":26.8109,"ask":26.8214}
{"timestamp":"2018-11-29 12:44:25","price":26.8903,"volume":33,"bid":26.8806,"ask":26.8903}
{"timestamp":"2018-11-29 12:46:41","price":26.7783,"volume":7,"bid":26.7677,"ask":26.7783}
{"timestamp":"2018-11-29 12:46:41","price":26.8347,"volume":1,"bid":26.824,"ask":26.8347}
{"timestamp":"2018-11-29 12:48:56","price":26.8617,"volume":251,"bid":26.8517,"ask":26.8617}
{"timestamp":"2018-11-29 12:49:32","price":26.8698,"volume":7,"bid":26.859,"ask":26.8698}
{"timestamp":"2018-11-29 12:49:34","price":26.8316,"volume":7,"bid":26.8316,"ask":26.8408}
{"timestamp":"2018-11-29 12:50:59","price":26.819,"volume":690,"bid":26.819,"ask":26.8401}
{"timestamp":"2018-11-29 12:51:02","price":26.8225,"volume":637,"bid":26.8121,"ask":26.8225}
{"timestamp":"2018-11-29 12:52:51","price":26.9077,"volume":450,"bid":26.8972,"ask":26.9077}
{"timestamp":"2018-11-29 12:54:35","price":26.8754,"volume":1,"bid":26.8651,"ask":26.8852}
{"timestamp":"2018-11-29 12:57:56","price":26.8358,"volume":1530,"bid":26.8255,"ask":26.8358}
{"timestamp":"2018-11-29 12:58:23","price":26.9645,"volume":3,"bid":26.9537,"ask":26.9645}
{"timestamp":"2018-11-29 12:59:56","price":27.0121,"volume":142,"bid":27.003,"ask":27.0121}
{"timestamp":"2018-11-29 13:00:02","price":27.0269,"volume":9,"bid":27.017,"ask":27.0269}
{"timestamp":"2018-11-29 13:00:39","price":27.0179,"volume":2,"bid":27.0081,"ask":27.0275}
{"timestamp":"2018-11-29 13:01:30","price":27.1249,"volume":164,"bid":27.1152,"ask":27.1249}
{"timestamp":"2018-11-29 13:03:32","price":27.0193,"volume":92,"bid":27.0095,"ask":27.0193}
{"timestamp":"2018-11-29 13:04:00","price":27.1462,"volume":522,"bid":27.1368,"ask":27.1462}
{"timestamp":"2018-11-29 13:04:57","price":27.0793,"volume":17,"bid":27.0793,"ask":27.0896}
{"timestamp":"2018-11-29 13:05:05","price":27.0881,"volume":33,"bid":27.0775,"ask":27.0881}
{"timestamp":"2018-11-29 13:05:33","price":27.1478,"volume":2342,"bid":27.1376,"ask":27.1478}
{"timestamp":"2018-11-29 13:07:32","price":27.1569,"volume":9,"bid":27.1569,"ask":27.1778}
{"timestamp":"2018-11-29 13:07:41","price":27.0507,"volume":66,"bid":27.0507,"ask":27.0706}
{"timestamp":"2018-11-29 13:07:42","price":27.0241,"volume":17,"bid":27.0241,"ask":27.0336}
{"timestamp":"2018-11-29 13:09:04","price":27.071,"volume":1,"bid":27.071,"ask":27.0927}
{"timestamp":"2018-11-29 13:10:14","price":27.0497,"volume":7,"bid":27.0397,"ask":27.0497}
{"timestamp":"2018-11-29 13:12:01","price":27.19,"volume":8,"bid":27.19,"ask":27.1994}
{"timestamp":"2018-11-29 13:13:30","price":27.17,"volume":7,"bid":27.1603,"ask":27.1801}
{"timestamp":"2018-11-29 13:14:13","price":27.225,"volume":7,"bid":27.2149,"ask":27.235}
{"timestamp":"2018-11-29 13:14:19","price":27.2171,"volume":27,"bid":27.2068,"ask":27.2268}
{"timestamp":"2018-11-29 13:16:26","price":27.2013,"volume":22,"bid":27.1915,"ask":27.2107}
{"timestamp":"2018-11-29 13:16:34","price":27.2261,"volume":7,"bid":27.2171,"ask":27.2261}
{"timestamp":"2018-11-29 13:17:28","price":27.1328,"volume":363,"bid":27.1232,"ask":27.1328}
{"timestamp":"2018-11-29 13:18:06","price":27.2923,"volume":7,"bid":27.2923,"ask":27.3127}
{"timestamp":"2018-11-29 13:19:05","price":27.1404,"volume":43,"bid":27.1301,"ask":27.1404}
{"timestamp":"2018-11-29 13:19:15","price":27.1732,"volume":3,"bid":27.1732,"ask":27.1937}
{"timestamp":"2018-11-29 13:19:19","price":27.233,"volume":2,"bid":27.233,"ask":27.2427}
{"timestamp":"2018-11-29 13:21:10","price":27.2474,"volume":332,"bid":27.2381,"ask":27.2474}
{"timestamp":"2018-11-29 13:21:42","price":27.1782,"volume":9,"bid":27.1685,"ask":27.1782}
{"timestamp":"2018-11-29 13:24:17","price":27.1714,"volume":43,"bid":27.1714,"ask":27.1813}
{"timestamp":"2018-11-29 13:24:19","price":27.1348,"volume":67,"bid":27.1255,"ask":27.1348}
{"timestamp":"2018-11-29 13:25:20","price":27.145,"volume":26,"bid":27.145,"ask":27.1643}
{"timestamp":"2018-11-29 13:33:14","price":27.0681,"volume":656,"bid":27.0681,"ask":27.0885}
{"timestamp":"2018-11-29 13:33:16","price":27.0002,"volume":656,"bid":26.9889,"ask":27.0002}
{"timestamp":"2018-11-29 13:34:27","price":27.1091,"volume":4,"bid":27.1091,"ask":27.1262}
{"timestamp":"2018-11-29 13:35:14","price":27.1677,"volume":8,"bid":27.1677,"ask":27.1886}
{"timestamp":"2018-11-29 13:36:45","price":27.1811,"volume":6,"bid":27.1811,"ask":27.1904}
{"timestamp":"2018-11-29 13:36:46","price":27.1648,"volume":3,"bid":27.1545,"ask":27.1648}
{"timestamp":"2018-11-29 13:39:09","price":27.1659,"volume":1,"bid":27.1659,"ask":27.1849}
{"timestamp":"2018-11-29 13:39:22","price":27.135,"volume":169,"bid":27.1249,"ask":27.145}
{"timestamp":"2018-11-29 13:39:23","price":27.177,"volume":1,"bid":27.1665,"ask":27.1868}
{"timestamp":"2018-11-29 13:40:10","price":27.17,"volume":985,"bid":27.1602,"ask":27.17}
{"timestamp":"2018-11-29 13:47:20","price":27.2442,"volume":6,"bid":27.2342,"ask":27.2442}
{"timestamp":"2018-11-29 13:47:54","price":27.32,"volume":33,"bid":27.3094,"ask":27.32}
{"timestamp":"2018-11-29 13:48:03","price":27.2891,"volume":1,"bid":27.2891,"ask":27.3088}
{"timestamp":"2018-11-29 13:48:49","price":27.3666,"volume":1,"bid":27.3666,"ask":27.3859}
{"timestamp":"2018-11-29 13:50:05","price":27.3445,"volume":306,"bid":27.3341,"ask":27.3445}
{"timestamp":"2018-11-29 13:51:23","price":27.3228,"volume":3,"bid":27.3228,"ask":27.3335}
{"timestamp":"2018-11-29 13:51:56","price":27.2644,"volume":5,"bid":27.2644,"ask":27.2841}
{"timestamp":"2018-11-29 13:52:44","price":27.3166,"volume":164,"bid":27.3069,"ask":27.3166}
{"timestamp":"2018-11-29 13:52:51","price":27.244,"volume":33,"bid":27.244,"ask":27.2538}
{"timestamp":"2018-11-29 13:52:53","price":27.2642,"volume":1,"bid":27.2531,"ask":27.2743}
{"timestamp":"2018-11-29 13:53:00","price":27.1865,"volume":7,"bid":27.1767,"ask":27.1865}
{"timestamp":"2018-11-29 13:53:08","price":27.2982,"volume":1,"bid":27.2877,"ask":27.309}
{"timestamp":"2018-11-29 13:54:04","price":27.242,"volume":299,"bid":27.242,"ask":27.2625}
{"timestamp":"2018-11-29 13:54:59","price":27.2705,"volume":277,"bid":27.2705,"ask":27.291}
{"timestamp":"2018-11-29 13:55:44","price":27.2256,"volume":1,"bid":27.215,"ask":27.2256}
{"timestamp":"2018-11-29 13:56:03","price":27.2555,"volume":8,"bid":27.2455,"ask":27.2555}
{"timestamp":"2018-11-29 13:57:29","price":27.1254,"volume":302,"bid":27.1148,"ask":27.1254}
{"timestamp":"2018-11-29 13:59:04","price":27.1415,"volume":1,"bid":27.1415,"ask":27.1512}
{"timestamp":"2018-11-29 13:59:17","price":27.2166,"volume":1,"bid":27.2058,"ask":27.2166}
{"timestamp":"2018-11-29 14:00:08","price":27.0909,"volume":1,"bid":27.0811,"ask":27.0909}
{"timestamp":"2018-11-29 14:00:48","price":27.0993,"volume":656,"bid":27.0993,"ask":27.119}
{"timestamp":"2018-11-29 14:01:19","price":27.0597,"volume":3461,"bid":27.0494,"ask":27.0597}
{"timestamp":"2018-11-29 14:01:44","price":27.1528,"volume":52,"bid":27.1426,"ask":27.1528}
{"timestamp":"2018-11-29 14:02:19","price":27.0704,"volume":14,"bid":27.0601,"ask":27.0801}
{"timestamp":"2018-11-29 14:04:35","price":27.1129,"volume":7,"bid":27.1129,"ask":27.1335}
{"timestamp":"2018-11-29 14:04:51","price":27.086,"volume":9,"bid":27.0765,"ask":27.0968}
{"timestamp":"2018-11-29 14:07:13","price":27.1728,"volume":10,"bid":27.1728,"ask":27.1825}
{"timestamp":"2018-11-29 14:13:47","price":27.2104,"volume":7,"bid":27.2003,"ask":27.2104}
{"timestamp":"2018-11-29 14:16:13","price":27.1997,"volume":3,"bid":27.1997,"ask":27.2199}
{"timestamp":"2018-11-29 14:16:37","price":27.2058,"volume":32,"bid":27.1954,"ask":27.2058}
{"timestamp":"2018-11-29 14:20:40","price":27.34,"volume":5,"bid":27.3297,"ask":27.34}
{"timestamp":"2018-11-29 14:22:45","price":27.3199,"volume":33,"bid":27.3103,"ask":27.3199}
{"timestamp":"2018-11-29 14:22:58","price":27.4252,"volume":96,"bid":27.4252,"ask":27.435}
{"timestamp":"2018-11-29 14:28:59","price":27.246,"volume":231,"bid":27.2354,"ask":27.246}
{"timestamp":"2018-11-29 14:31:40","price":27.2471,"volume":29,"bid":27.2373,"ask":27.2471}
{"timestamp":"2018-11-29 14:32:12","price":27.3466,"volume":328,"bid":27.3366,"ask":27.3466}
{"timestamp":"2018-11-29 14:34:09","price":27.4777,"volume":1135,"bid":27.4677,"ask":27.4875}
{"timestamp":"2018-11-29 14:34:18","price":27.4233,"volume":14,"bid":27.4132,"ask":27.4233}
{"timestamp":"2018-11-29 14:34:21","price":27.5127,"volume":1,"bid":27.5025,"ask":27.5127}
{"timestamp":"2018-11-29 14:34:26","price":27.484,"volume":1,"bid":27.4735,"ask":27.484}
{"timestamp":"2018-11-29 14:34:51","price":27.561,"volume":32,"bid":27.5512,"ask":27.561}
{"timestamp":"2018-11-29 14:36:13","price":27.5458,"volume":7,"bid":27.5458,"ask":27.5565}
{"timestamp":"2018-11-29 14:36:38","price":27.5184,"volume":656,"bid":27.5081,"ask":27.5184}
{"timestamp":"2018-11-29 14:37:07","price":27.4282,"volume":8,"bid":27.418,"ask":27.4383}
{"timestamp":"2018-11-29 14:37:55","price":27.5155,"volume":115,"bid":27.505,"ask":27.5258}
{"timestamp":"2018-11-29 14:37:57","price":27.5486,"volume":328,"bid":27.5486,"ask":27.5583}
{"timestamp":"2018-11-29 14:38:17","price":27.5833,"volume":209,"bid":27.5833,"ask":27.6036}
{"timestamp":"2018-11-29 14:38:41","price":27.6161,"volume":1,"bid":27.6056,"ask":27.6161}
{"timestamp":"2018-11-29 14:38:41","price":27.5654,"volume":1,"bid":27.5564,"ask":27.5654}
{"timestamp":"2018-11-29 14:42:50","price":27.4729,"volume":33,"bid":27.4729,"ask":27.4927}
{"timestamp":"2018-11-29 14:44:06","price":27.565,"volume":4,"bid":27.555,"ask":27.5752}
{"timestamp":"2018-11-29 14:44:26","price":27.5999,"volume":292,"bid":27.5901,"ask":27.5999}
{"timestamp":"2018-11-29 14:44:40","price":27.6455,"volume":11,"bid":27.6342,"ask":27.6455}
{"timestamp":"2018-11-29 14:44:45","price":27.6171,"volume":9,"bid":27.6081,"ask":27.6171}
{"timestamp":"2018-11-29 14:45:38","price":27.6473,"volume":2,"bid":27.6473,"ask":27.6575}
{"timestamp":"2018-11-29 14:45:54","price":27.5755,"volume":4,"bid":27.5755,"ask":27.5936}
{"timestamp":"2018-11-29 14:46:24","price":27.6375,"volume":6,"bid":27.6375,"ask":27.6582}
{"timestamp":"2018-11-29 14:49:20","price":27.6097,"volume":411,"bid":27.6097,"ask":27.6303}
{"timestamp":"2018-11-29 14:49:49","price":27.5517,"volume":656,"bid":27.5425,"ask":27.5517}
{"timestamp":"2018-11-29 14:50:20","price":27.6423,"volume":309,"bid":27.6326,"ask":27.6423}
{"timestamp":"2018-11-29 14:51:04","price":27.6418,"volume":36,"bid":27.6327,"ask":27.6418}
{"timestamp":"2018-11-29 14:51:53","price":27.6679,"volume":328,"bid":27.6573,"ask":27.6783}
{"timestamp":"2018-11-29 14:51:56","price":27.7739,"volume":49,"bid":27.7739,"ask":27.7951}
{"timestamp":"2018-11-29 14:52:01","price":27.7462,"volume":7,"bid":27.735,"ask":27.7565}
{"timestamp":"2018-11-29 14:52:43","price":27.5385,"volume":5,"bid":27.5385,"ask":27.5485}
{"timestamp":"2018-11-29 14:54:29","price":27.6082,"volume":8,"bid":27.5986,"ask":27.6082}
{"timestamp":"2018-11-29 14:54:54","price":27.6019,"volume":2,"bid":27.5921,"ask":27.6019}
{"timestamp":"2018-11-29 14:55:05","price":27.6508,"volume":7,"bid":27.6508,"ask":27.6609}
{"timestamp":"2018-11-29 14:55:22","price":27.7177,"volume":308,"bid":27.708,"ask":27.7177}
{"timestamp":"2018-11-29 14:56:14","price":27.55,"volume":7,"bid":27.55,"ask":27.5701}
{"timestamp":"2018-11-29 14:58:14","price":27.5597,"volume":2,"bid":27.5501,"ask":27.5597}
{"timestamp":"2018-11-29 14:59:19","price":27.6101,"volume":3,"bid":27.5992,"ask":27.6196}
{"timestamp":"2018-11-29 15:00:43","price":27.5497,"volume":2,"bid":27.5395,"ask":27.5497}
{"timestamp":"2018-11-29 15:01:20","price":27.5523,"volume":7,"bid":27.5425,"ask":27.5523}
{"timestamp":"2018-11-29 15:01:29","price":27.5476,"volume":197,"bid":27.5375,"ask":27.5476}
{"timestamp":"2018-11-29 15:05:30","price":27.5552,"volume":5,"bid":27.5446,"ask":27.5652}
{"timestamp":"2018-11-29 15:06:27","price":27.6341,"volume":5,"bid":27.624,"ask":27.6341}
{"timestamp":"2018-11-29 15:06:43","price":27.7608,"volume":339,"bid":27.7608,"ask":27.7807}
{"timestamp":"2018-11-29 15:06:45","price":27.6907,"volume":133,"bid":27.6802,"ask":27.6907}
{"timestamp":"2018-11-29 15:06:57","price":27.7872,"volume":3,"bid":27.7769,"ask":27.7872}
{"timestamp":"2018-11-29 15:07:00","price":27.7635,"volume":5,"bid":27.7538,"ask":27.7635}
{"timestamp":"2018-11-29 15:07:02","price":27.7464,"volume":5,"bid":27.7464,"ask":27.7682}
{"timestamp":"2018-11-29 15:07:17","price":27.6228,"volume":132,"bid":27.6127,"ask":27.6228}
{"timestamp":"2018-11-29 15:07:47","price":27.7823,"volume":328,"bid":27.7724,"ask":27.7823}
{"timestamp":"2018-11-29 15:07:53","price":27.8265,"volume":132,"bid":27.8265,"ask":27.8364}
{"timestamp":"2018-11-29 15:08:11","price":27.8656,"volume":50,"bid":27.8656,"ask":27.8757}
{"timestamp":"2018-11-29 15:08:12","price":27.9066,"volume":5,"bid":27.9066,"ask":27.9286}
{"timestamp":"2018-11-29 15:08:13","price":27.9335,"volume":46,"bid":27.9245,"ask":27.9335}
{"timestamp":"2018-11-29 15:08:18","price":27.9159,"volume":1,"bid":27.9159,"ask":27.9361}
{"timestamp":"2018-11-29 15:08:18","price":27.9391,"volume":4,"bid":27.9288,"ask":27.9489}
{"timestamp":"2018-11-29 15:08:25","price":27.8419,"volume":1,"bid":27.8419,"ask":27.8636}
{"timestamp":"2018-11-29 15:08:28","price":27.9337,"volume":2,"bid":27.9337,"ask":27.9538}
{"timestamp":"2018-11-29 15:08:32","price":27.9249,"volume":1,"bid":27.9249,"ask":27.9357}
{"timestamp":"2018-11-29 15:08:33","price":27.9661,"volume":132,"bid":27.9557,"ask":27.9751}
{"timestamp":"2018-11-29 15:08:34","price":27.9115,"volume":2,"bid":27.9115,"ask":27.9214}
{"timestamp":"2018-11-29 15:08:37","price":27.952,"volume":1,"bid":27.952,"ask":27.9715}
{"timestamp":"2018-11-29 15:08:40","price":27.9467,"volume":41,"bid":27.936,"ask":27.9467}
{"timestamp":"2018-11-29 15:08:42","price":28.0525,"volume":69,"bid":28.0425,"ask":28.0525}
{"timestamp":"2018-11-29 15:08:42","price":27.9295,"volume":45,"bid":27.9295,"ask":27.9497}
{"timestamp":"2018-11-29 15:08:49","price":28.0102,"volume":61,"bid":28.0102,"ask":28.02}
{"timestamp":"2018-11-29 15:08:53","price":28.1196,"volume":38,"bid":28.1196,"ask":28.1298}
{"timestamp":"2018-11-29 15:08:55","price":28.1503,"volume":13,"bid":28.1405,"ask":28.1605}
{"timestamp":"2018-11-29 15:08:58","price":28.0633,"volume":174,"bid":28.0531,"ask":28.0633}
{"timestamp":"2018-11-29 15:09:08","price":28.0628,"volume":25,"bid":28.0628,"ask":28.0819}
{"timestamp":"2018-11-29 15:09:18","price":28.1995,"volume":234,"bid":28.1893,"ask":28.1995}
{"timestamp":"2018-11-29 15:09:19","price":28.1532,"volume":58,"bid":28.1428,"ask":28.1532}
{"timestamp":"2018-11-29 15:09:27","price":28.3662,"volume":33,"bid":28.3553,"ask":28.3765}
{"timestamp":"2018-11-29 15:09:55","price":28.2691,"volume":211,"bid":28.2691,"ask":28.2904}
{"timestamp":"2018-11-29 15:10:10","price":28.2611,"volume":5,"bid":28.2611,"ask":28.2813}
{"timestamp":"2018-11-29 15:10:11","price":28.2782,"volume":8,"bid":28.2782,"ask":28.2985}
{"timestamp":"2018-11-29 15:10:11","price":28.2234,"volume":8,"bid":28.2136,"ask":28.2234}
{"timestamp":"2018-11-29 15:10:13","price":28.2544,"volume":13,"bid":28.2442,"ask":28.2645}
{"timestamp":"2018-11-29 15:10:16","price":28.2698,"volume":171,"bid":28.2597,"ask":28.2698}
{"timestamp":"2018-11-29 15:10:39","price":28.2472,"volume":66,"bid":28.2376,"ask":28.2472}
{"timestamp":"2018-11-29 15:10:42","price":28.1577,"volume":90,"bid":28.1471,"ask":28.1577}
{"timestamp":"2018-11-29 15:10:56","price":28.1097,"volume":4,"bid":28.1001,"ask":28.1097}
{"timestamp":"2018-11-29 15:10:59","price":28.1687,"volume":9,"bid":28.1687,"ask":28.1884}
{"timestamp":"2018-11-29 15:11:05","price":28.1704,"volume":150,"bid":28.1607,"ask":28.1797}
{"timestamp":"2018-11-29 15:11:06","price":28.1619,"volume":8,"bid":28.152,"ask":28.172}
{"timestamp":"2018-11-29 15:11:07","price":28.1593,"volume":1,"bid":28.1493,"ask":28.1593}
{"timestamp":"2018-11-29 15:11:11","price":28.1047,"volume":590,"bid":28.1047,"ask":28.1153}
{"timestamp":"2018-11-29 15:11:13","price":28.2083,"volume":12,"bid":28.2083,"ask":28.2172}
{"timestamp":"2018-11-29 15:11:16","price":28.1809,"volume":105,"bid":28.1704,"ask":28.1899}
{"timestamp":"2018-11-29 15:11:44","price":28.2631,"volume":18,"bid":28.2534,"ask":28.2631}
{"timestamp":"2018-11-29 15:11:50","price":28.2638,"volume":14760,"bid":28.2526,"ask":28.2638}
{"timestamp":"2018-11-29 15:11:55","price":28.3403,"volume":316,"bid":28.33,"ask":28.3403}
{"timestamp":"2018-11-29 15:11:58","price":28.2786,"volume":4,"bid":28.2786,"ask":28.2989}
{"timestamp":"2018-11-29 15:12:05","price":28.3,"volume":17,"bid":28.3,"ask":28.3205}
{"timestamp":"2018-11-29 15:12:25","price":28.3797,"volume":9,"bid":28.3797,"ask":28.4002}
{"timestamp":"2018-11-29 15:12:42","price":28.5347,"volume":520,"bid":28.5246,"ask":28.5443}
{"timestamp":"2018-11-29 15:12:50","price":28.3704,"volume":18,"bid":28.3595,"ask":28.3801}
{"timestamp":"2018-11-29 15:13:01","price":28.5243,"volume":56,"bid":28.5243,"ask":28.5448}
{"timestamp":"2018-11-29 15:13:04","price":28.544,"volume":1,"bid":28.5348,"ask":28.544}
{"timestamp":"2018-11-29 15:13:14","price":28.509,"volume":4,"bid":28.4991,"ask":28.509}
{"timestamp":"2018-11-29 15:13:15","price":28.5643,"volume":7,"bid":28.5643,"ask":28.5748}
{"timestamp":"2018-11-29 15:13:19","price":28.4783,"volume":7,"bid":28.4691,"ask":28.4783}
{"timestamp":"2018-11-29 15:13:20","price":28.598,"volume":17,"bid":28.598,"ask":28.6196}
{"timestamp":"2018-11-29 15:13:23","price":28.5813,"volume":6,"bid":28.5716,"ask":28.5915}
{"timestamp":"2018-11-29 15:13:29","price":28.5302,"volume":3,"bid":28.5203,"ask":28.539}
{"timestamp":"2018-11-29 15:13:47","price":28.6058,"volume":1,"bid":28.5963,"ask":28.6058}
{"timestamp":"2018-11-29 15:13:49","price":28.6015,"volume":244,"bid":28.5916,"ask":28.6015}
{"timestamp":"2018-11-29 15:13:50","price":28.6098,"volume":33,"bid":28.599,"ask":28.6098}
{"timestamp":"2018-11-29 15:13:52","price":28.6063,"volume":17,"bid":28.6063,"ask":28.6156}
{"timestamp":"2018-11-29 15:13:53","price":28.6729,"volume":38,"bid":28.6729,"ask":28.6934}
{"timestamp":"2018-11-29 15:14:17","price":28.5981,"volume":25,"bid":28.5878,"ask":28.6073}
{"timestamp":"2018-11-29 15:14:17","price":28.5999,"volume":9,"bid":28.5999,"ask":28.6188}
{"timestamp":"2018-11-29 15:14:22","price":28.6197,"volume":11,"bid":28.6099,"ask":28.6197}
{"timestamp":"2018-11-29 15:14:26","price":28.6713,"volume":15,"bid":28.6616,"ask":28.6799}
{"timestamp":"2018-11-29 15:14:35","price":28.6519,"volume":137,"bid":28.6414,"ask":28.6519}
{"timestamp":"2018-11-29 15:14:36","price":28.7501,"volume":7,"bid":28.74,"ask":28.7597}
{"timestamp":"2018-11-29 15:14:40","price":28.6498,"volume":5260,"bid":28.6391,"ask":28.6601}
{"timestamp":"2018-11-29 15:14:49","price":28.655,"volume":19,"bid":28.655,"ask":28.6743}
{"timestamp":"2018-11-29 15:14:51","price":28.7065,"volume":46,"bid":28.6973,"ask":28.7065}
{"timestamp":"2018-11-29 15:14:53","price":28.6932,"volume":7,"bid":28.6932,"ask":28.7133}
{"timestamp":"2018-11-29 15:15:01","price":28.6489,"volume":17,"bid":28.6389,"ask":28.6585}
{"timestamp":"2018-11-29 15:15:02","price":28.6387,"volume":11,"bid":28.6387,"ask":28.6486}
{"timestamp":"2018-11-29 15:15:05","price":28.6408,"volume":195,"bid":28.6408,"ask":28.661}
{"timestamp":"2018-11-29 15:15:22","price":28.7364,"volume":6,"bid":28.7364,"ask":28.7456}
{"timestamp":"2018-11-29 15:15:30","price":28.7557,"volume":169,"bid":28.7557,"ask":28.7774}
{"timestamp":"2018-11-29 15:15:37","price":28.835,"volume":5,"bid":28.8262,"ask":28.835}
{"timestamp":"2018-11-29 15:15:38","price":28.7862,"volume":14,"bid":28.7772,"ask":28.7862}
{"timestamp":"2018-11-29 15:15:38","price":28.8513,"volume":153,"bid":28.8513,"ask":28.8703}
{"timestamp":"2018-11-29 15:15:39","price":28.8819,"volume":14,"bid":28.8723,"ask":28.8819}
{"timestamp":"2018-11-29 15:15:39","price":28.8671,"volume":3,"bid":28.8568,"ask":28.8671}
{"timestamp":"2018-11-29 15:15:40","price":28.844,"volume":9,"bid":28.8333,"ask":28.8542}
{"timestamp":"2018-11-29 15:15:45","price":28.8173,"volume":12,"bid":28.807,"ask":28.8173}
{"timestamp":"2018-11-29 15:15:54","price":28.8245,"volume":8,"bid":28.8245,"ask":28.8354}
{"timestamp":"2018-11-29 15:16:04","price":28.9061,"volume":25,"bid":28.8955,"ask":28.9061}
{"timestamp":"2018-11-29 15:16:05","price":28.8351,"volume":9,"bid":28.8248,"ask":28.8351}
{"timestamp":"2018-11-29 15:16:09","price":28.7996,"volume":10,"bid":28.7894,"ask":28.7996}
{"timestamp":"2018-11-29 15:16:11","price":28.8072,"volume":5,"bid":28.797,"ask":28.8072}
{"timestamp":"2018-11-29 15:16:15","price":28.8553,"volume":4,"bid":28.8553,"ask":28.8753}
{"timestamp":"2018-11-29 15:16:15","price":28.8387,"volume":6,"bid":28.8294,"ask":28.8387}
{"timestamp":"2018-11-29 15:16:18","price":28.8436,"volume":4,"bid":28.833,"ask":28.8436}
{"timestamp":"2018-11-29 15:16:19","price":28.8258,"volume":5,"bid":28.8159,"ask":28.8258}
{"timestamp":"2018-11-29 15:16:22","price":28.8358,"volume":12,"bid":28.8358,"ask":28.855}
{"timestamp":"2018-11-29 15:16:26","price":28.8375,"volume":149,"bid":28.8375,"ask":28.8482}
{"timestamp":"2018-11-29 15:16:28","price":28.8524,"volume":3,"bid":28.8432,"ask":28.8524}
{"timestamp":"2018-11-29 15:16:29","price":28.7341,"volume":4,"bid":28.724,"ask":28.7432}
{"timestamp":"2018-11-29 15:16:31","price":28.7976,"volume":6,"bid":28.7976,"ask":28.8181}
{"timestamp":"2018-11-29 15:16:41","price":28.8915,"volume":328,"bid":28.8812,"ask":28.8915}
{"timestamp":"2018-11-29 15:16:42","price":28.8166,"volume":11,"bid":28.806,"ask":28.8166}
{"timestamp":"2018-11-29 15:16:44","price":28.8052,"volume":57,"bid":28.7951,"ask":28.8052}
{"timestamp":"2018-11-29 15:16:53","price":28.7666,"volume":11,"bid":28.7562,"ask":28.7666}
{"timestamp":"2018-11-29 15:16:54","price":28.6812,"volume":6,"bid":28.6702,"ask":28.6812}
{"timestamp":"2018-11-29 15:17:04","price":28.7997,"volume":726,"bid":28.7997,"ask":28.821}
{"timestamp":"2018-11-29 15:17:07","price":28.7822,"volume":3,"bid":28.7723,"ask":28.7916}
{"timestamp":"2018-11-29 15:17:12","price":28.6769,"volume":1,"bid":28.6672,"ask":28.6769}
{"timestamp":"2018-11-29 15:17:13","price":28.7022,"volume":7,"bid":28.7022,"ask":28.7216}
{"timestamp":"2018-11-29 15:17:15","price":28.7784,"volume":47,"bid":28.7682,"ask":28.7784}
{"timestamp":"2018-11-29 15:17:16","price":28.6503,"volume":14,"bid":28.6393,"ask":28.6503}
{"timestamp":"2018-11-29 15:17:29","price":28.7797,"volume":117,"bid":28.7686,"ask":28.7797}
{"timestamp":"2018-11-29 15:17:29","price":28.7914,"volume":14,"bid":28.7914,"ask":28.8014}
{"timestamp":"2018-11-29 15:17:30","price":28.6949,"volume":54,"bid":28.6837,"ask":28.6949}
{"timestamp":"2018-11-29 15:17:35","price":28.7869,"volume":2,"bid":28.7766,"ask":28.7971}
{"timestamp":"2018-11-29 15:17:36","price":28.7551,"volume":14,"bid":28.7551,"ask":28.7763}
{"timestamp":"2018-11-29 15:17:37","price":28.8177,"volume":3,"bid":28.8078,"ask":28.8267}
{"timestamp":"2018-11-29 15:17:37","price":28.7218,"volume":15,"bid":28.7218,"ask":28.7415}
{"timestamp":"2018-11-29 15:17:43","price":28.7632,"volume":5,"bid":28.7632,"ask":28.7837}
{"timestamp":"2018-11-29 15:17:46","price":28.8027,"volume":1,"bid":28.8027,"ask":28.8218}
{"timestamp":"2018-11-29 15:17:54","price":28.6919,"volume":485,"bid":28.6817,"ask":28.7023}
{"timestamp":"2018-11-29 15:17:54","price":28.731,"volume":10,"bid":28.7201,"ask":28.7412}
{"timestamp":"2018-11-29 15:18:03","price":28.6452,"volume":8,"bid":28.6346,"ask":28.6552}
{"timestamp":"2018-11-29 15:18:06","price":28.7596,"volume":12,"bid":28.7499,"ask":28.7685}
{"timestamp":"2018-11-29 15:18:10","price":28.7084,"volume":3,"bid":28.7084,"ask":28.729}
{"timestamp":"2018-11-29 15:18:14","price":28.7254,"volume":10,"bid":28.7144,"ask":28.7254}
{"timestamp":"2018-11-29 15:18:28","price":28.8803,"volume":9,"bid":28.8803,"ask":28.8993}
{"timestamp":"2018-11-29 15:18:29","price":28.7834,"volume":34,"bid":28.7834,"ask":28.7939}
{"timestamp":"2018-11-29 15:18:32","price":28.7412,"volume":41,"bid":28.7412,"ask":28.7604}
{"timestamp":"2018-11-29 15:18:38","price":28.8223,"volume":2,"bid":28.8123,"ask":28.8223}
{"timestamp":"2018-11-29 15:18:42","price":28.768,"volume":21,"bid":28.7572,"ask":28.768}
{"timestamp":"2018-11-29 15:18:53","price":28.756,"volume":8,"bid":28.7454,"ask":28.756}
{"timestamp":"2018-11-29 15:18:53","price":28.9308,"volume":17,"bid":28.9199,"ask":28.9308}
{"timestamp":"2018-11-29 15:18:57","price":28.8162,"volume":4,"bid":28.8162,"ask":28.836}
{"timestamp":"2018-11-29 15:18:58","price":28.8805,"volume":39,"bid":28.8805,"ask":28.9009}
{"timestamp":"2018-11-29 15:18:58","price":28.7749,"volume":21,"bid":28.7649,"ask":28.7844}
{"timestamp":"2018-11-29 15:18:59","price":28.7849,"volume":3,"bid":28.7744,"ask":28.7849}
{"timestamp":"2018-11-29 15:19:03","price":28.8412,"volume":34,"bid":28.8412,"ask":28.8603}
{"timestamp":"2018-11-29 15:19:10","price":28.789,"volume":17,"bid":28.789,"ask":28.7995}
{"timestamp":"2018-11-29 15:19:13","price":28.8083,"volume":7,"bid":28.7983,"ask":28.8185}
{"timestamp":"2018-11-29 15:19:22","price":28.8049,"volume":13,"bid":28.8049,"ask":28.8249}
{"timestamp":"2018-11-29 15:19:32","price":28.767,"volume":4,"bid":28.767,"ask":28.7874}
{"timestamp":"2018-11-29 15:19:36","price":28.7663,"volume":184,"bid":28.7663,"ask":28.7755}
{"timestamp":"2018-11-29 15:19:39","price":28.7698,"volume":20,"bid":28.7698,"ask":28.7896}
{"timestamp":"2018-11-29 15:20:04","price":28.7228,"volume":125,"bid":28.7127,"ask":28.7228}
{"timestamp":"2018-11-29 15:20:04","price":28.7701,"volume":13,"bid":28.7602,"ask":28.7701}
{"timestamp":"2018-11-29 15:20:17","price":28.7356,"volume":12,"bid":28.7356,"ask":28.7568}
{"timestamp":"2018-11-29 15:20:20","price":28.716,"volume":4,"bid":28.716,"ask":28.7252}
{"timestamp":"2018-11-29 15:20:27","price":28.641,"volume":15,"bid":28.6311,"ask":28.6507}
{"timestamp":"2018-11-29 15:20:27","price":28.6733,"volume":11,"bid":28.6636,"ask":28.6733}
{"timestamp":"2018-11-29 15:20:37","price":28.6344,"volume":3,"bid":28.6237,"ask":28.6344}
{"timestamp":"2018-11-29 15:20:48","price":28.6226,"volume":8,"bid":28.6226,"ask":28.6419}
{"timestamp":"2018-11-29 15:21:04","price":28.6559,"volume":7,"bid":28.646,"ask":28.6665}
{"timestamp":"2018-11-29 15:21:06","price":28.6059,"volume":6,"bid":28.5962,"ask":28.6059}
{"timestamp":"2018-11-29 15:21:07","price":28.6477,"volume":23,"bid":28.6373,"ask":28.6477}
{"timestamp":"2018-11-29 15:21:09","price":28.5757,"volume":4,"bid":28.5757,"ask":28.594}
{"timestamp":"2018-11-29 15:21:10","price":28.6276,"volume":9,"bid":28.618,"ask":28.6276}
{"timestamp":"2018-11-29 15:21:12","price":28.6275,"volume":5,"bid":28.6172,"ask":28.6377}
{"timestamp":"2018-11-29 15:21:21","price":28.6464,"volume":7,"bid":28.6366,"ask":28.6464}
{"timestamp":"2018-11-29 15:21:22","price":28.7164,"volume":284,"bid":28.707,"ask":28.7256}
{"timestamp":"2018-11-29 15:21:28","price":28.5441,"volume":337,"bid":28.5343,"ask":28.5441}
{"timestamp":"2018-11-29 15:21:28","price":28.7424,"volume":1,"bid":28.7424,"ask":28.7628}
{"timestamp":"2018-11-29 15:21:33","price":28.6926,"volume":20,"bid":28.6926,"ask":28.7108}
{"timestamp":"2018-11-29 15:21:34","price":28.661,"volume":17,"bid":28.6503,"ask":28.6712}
{"timestamp":"2018-11-29 15:21:37","price":28.62,"volume":17,"bid":28.6103,"ask":28.62}
{"timestamp":"2018-11-29 15:21:49","price":28.4935,"volume":935,"bid":28.4935,"ask":28.5123}
{"timestamp":"2018-11-29 15:21:49","price":28.5506,"volume":49,"bid":28.5411,"ask":28.5506}
{"timestamp":"2018-11-29 15:21:53","price":28.4125,"volume":70,"bid":28.4125,"ask":28.4229}
{"timestamp":"2018-11-29 15:21:54","price":28.5726,"volume":1,"bid":28.5626,"ask":28.5726}
{"timestamp":"2018-11-29 15:22:25","price":28.3932,"volume":47,"bid":28.3839,"ask":28.3932}
{"timestamp":"2018-11-29 15:22:26","price":28.4296,"volume":7,"bid":28.42,"ask":28.4296}
{"timestamp":"2018-11-29 15:22:38","price":28.5063,"volume":17,"bid":28.4961,"ask":28.5162}
{"timestamp":"2018-11-29 15:22:41","price":28.6572,"volume":19,"bid":28.6463,"ask":28.667}
{"timestamp":"2018-11-29 15:22:52","price":28.5047,"volume":6,"bid":28.5047,"ask":28.5255}
{"timestamp":"2018-11-29 15:22:55","price":28.521,"volume":887,"bid":28.521,"ask":28.5303}
{"timestamp":"2018-11-29 15:22:58","price":28.5537,"volume":4,"bid":28.5427,"ask":28.564}
{"timestamp":"2018-11-29 15:23:19","price":28.655,"volume":164,"bid":28.6454,"ask":28.655}
{"timestamp":"2018-11-29 15:23:28","price":28.7121,"volume":17,"bid":28.7024,"ask":28.7121}
{"timestamp":"2018-11-29 15:23:34","price":28.6593,"volume":328,"bid":28.6503,"ask":28.6593}
{"timestamp":"2018-11-29 15:23:43","price":28.6776,"volume":145,"bid":28.6682,"ask":28.6776}
{"timestamp":"2018-11-29 15:24:16","price":28.6004,"volume":30,"bid":28.6004,"ask":28.6111}
{"timestamp":"2018-11-29 15:24:41","price":28.6863,"volume":17,"bid":28.6761,"ask":28.6863}
{"timestamp":"2018-11-29 15:24:46","price":28.6795,"volume":14,"bid":28.6693,"ask":28.6795}
{"timestamp":"2018-11-29 15:24:53","price":28.6845,"volume":1,"bid":28.6739,"ask":28.6939}
{"timestamp":"2018-11-29 15:25:30","price":28.6081,"volume":1,"bid":28.5983,"ask":28.6081}
{"timestamp":"2018-11-29 15:25:44","price":28.6429,"volume":17,"bid":28.6326,"ask":28.6429}
{"timestamp":"2018-11-29 15:26:20","price":28.7555,"volume":1,"bid":28.7555,"ask":28.7757}
{"timestamp":"2018-11-29 15:26:41","price":28.751,"volume":74,"bid":28.7414,"ask":28.751}
{"timestamp":"2018-11-29 15:27:08","price":28.8015,"volume":33,"bid":28.7914,"ask":28.8015}
{"timestamp":"2018-11-29 15:27:18","price":28.8124,"volume":4,"bid":28.8032,"ask":28.8124}
{"timestamp":"2018-11-29 15:27:20","price":28.8719,"volume":132,"bid":28.8623,"ask":28.8719}
{"timestamp":"2018-11-29 15:27:58","price":28.8696,"volume":10,"bid":28.8596,"ask":28.8795}
{"timestamp":"2018-11-29 15:28:09","price":28.8015,"volume":4296,"bid":28.7915,"ask":28.8015}
{"timestamp":"2018-11-29 15:28:45","price":28.7014,"volume":114,"bid":28.6912,"ask":28.7014}
{"timestamp":"2018-11-29 15:29:22","price":28.6342,"volume":44,"bid":28.6238,"ask":28.6342}
{"timestamp":"2018-11-29 15:30:09","price":28.6535,"volume":66,"bid":28.6444,"ask":28.6634}
{"timestamp":"2018-11-29 15:30:57","price":28.7141,"volume":144,"bid":28.7034,"ask":28.724}
{"timestamp":"2018-11-29 15:31:09","price":28.697,"volume":28,"bid":28.697,"ask":28.7178}
{"timestamp":"2018-11-29 15:31:11","price":28.598,"volume":3,"bid":28.5883,"ask":28.598}
{"timestamp":"2018-11-29 15:31:50","price":28.6282,"volume":25,"bid":28.6182,"ask":28.6282}
{"timestamp":"2018-11-29 15:33:37","price":28.7196,"volume":17,"bid":28.7196,"ask":28.7297}
{"timestamp":"2018-11-29 15:33:57","price":28.6968,"volume":44,"bid":28.6855,"ask":28.7073}
{"timestamp":"2018-11-29 15:34:02","price":28.6917,"volume":488,"bid":28.6807,"ask":28.6917}
{"timestamp":"2018-11-29 15:34:12","price":28.7516,"volume":1312,"bid":28.7516,"ask":28.7618}
{"timestamp":"2018-11-29 15:34:18","price":28.7065,"volume":8,"bid":28.6972,"ask":28.717}
{"timestamp":"2018-11-29 15:34:35","price":28.7336,"volume":41,"bid":28.7236,"ask":28.7431}
{"timestamp":"2018-11-29 15:35:55","price":28.866,"volume":5,"bid":28.8566,"ask":28.866}
{"timestamp":"2018-11-29 15:36:00","price":28.7729,"volume":13,"bid":28.7628,"ask":28.7828}
{"timestamp":"2018-11-29 15:36:31","price":28.6791,"volume":4,"bid":28.6791,"ask":28.6998}
{"timestamp":"2018-11-29 15:36:45","price":28.5935,"volume":984,"bid":28.583,"ask":28.5935}
{"timestamp":"2018-11-29 15:36:52","price":28.6277,"volume":17,"bid":28.6172,"ask":28.6368}
{"timestamp":"2018-11-29 15:37:17","price":28.7374,"volume":17,"bid":28.7374,"ask":28.7476}
{"timestamp":"2018-11-29 15:37:44","price":28.6565,"volume":3,"bid":28.6454,"ask":28.6565}
{"timestamp":"2018-11-29 15:38:05","price":28.5377,"volume":114,"bid":28.5277,"ask":28.5377}
{"timestamp":"2018-11-29 15:38:39","price":28.6518,"volume":2790,"bid":28.6414,"ask":28.6608}
{"timestamp":"2018-11-29 15:38:55","price":28.7406,"volume":30,"bid":28.7294,"ask":28.7406}
{"timestamp":"2018-11-29 15:38:59","price":28.6648,"volume":236,"bid":28.6541,"ask":28.6648}
{"timestamp":"2018-11-29 15:39:31","price":28.6001,"volume":17,"bid":28.6001,"ask":28.6098}
{"timestamp":"2018-11-29 15:39:52","price":28.5604,"volume":4,"bid":28.5499,"ask":28.5604}
{"timestamp":"2018-11-29 15:39:56","price":28.5757,"volume":539,"bid":28.5666,"ask":28.5757}
{"timestamp":"2018-11-29 15:41:01","price":28.5094,"volume":168,"bid":28.4996,"ask":28.5176}
{"timestamp":"2018-11-29 15:41:08","price":28.4464,"volume":42,"bid":28.436,"ask":28.4573}
{"timestamp":"2018-11-29 15:41:11","price":28.455,"volume":19,"bid":28.455,"ask":28.4653}
{"timestamp":"2018-11-29 15:41:15","price":28.3503,"volume":10,"bid":28.3503,"ask":28.3702}
{"timestamp":"2018-11-29 15:41:32","price":28.32,"volume":49,"bid":28.32,"ask":28.3296}
{"timestamp":"2018-11-29 15:41:35","price":28.3027,"volume":14,"bid":28.2932,"ask":28.3027}
{"timestamp":"2018-11-29 15:41:50","price":28.2201,"volume":328,"bid":28.2097,"ask":28.2201}
{"timestamp":"2018-11-29 15:41:52","price":28.2531,"volume":171,"bid":28.2424,"ask":28.2531}
{"timestamp":"2018-11-29 15:42:19","price":28.3565,"volume":1,"bid":28.346,"ask":28.3565}
{"timestamp":"2018-11-29 15:42:21","price":28.2384,"volume":17,"bid":28.2285,"ask":28.2384}
{"timestamp":"2018-11-29 15:42:21","price":28.3278,"volume":5,"bid":28.3278,"ask":28.3377}
{"timestamp":"2018-11-29 15:42:22","price":28.2813,"volume":3,"bid":28.2711,"ask":28.2904}
{"timestamp":"2018-11-29 15:42:44","price":28.4722,"volume":55,"bid":28.4722,"ask":28.4932}
{"timestamp":"2018-11-29 15:42:49","price":28.4742,"volume":7,"bid":28.4639,"ask":28.4742}
{"timestamp":"2018-11-29 15:42:51","price":28.4471,"volume":5,"bid":28.4371,"ask":28.457}
{"timestamp":"2018-11-29 15:43:04","price":28.287,"volume":10,"bid":28.277,"ask":28.287}
{"timestamp":"2018-11-29 15:43:22","price":28.4159,"volume":1,"bid":28.4072,"ask":28.4265}
{"timestamp":"2018-11-29 15:43:32","price":28.3992,"volume":4,"bid":28.3885,"ask":28.3992}
{"timestamp":"2018-11-29 15:43:35","price":28.4849,"volume":7,"bid":28.4743,"ask":28.4849}
{"timestamp":"2018-11-29 15:44:05","price":28.3993,"volume":24,"bid":28.3895,"ask":28.3993}
{"timestamp":"2018-11-29 15:44:13","price":28.3434,"volume":160,"bid":28.3434,"ask":28.3533}
{"timestamp":"2018-11-29 15:45:12","price":28.2709,"volume":656,"bid":28.2709,"ask":28.2809}
{"timestamp":"2018-11-29 15:45:12","price":28.3738,"volume":1358,"bid":28.3638,"ask":28.3738}
{"timestamp":"2018-11-29 15:46:24","price":28.4471,"volume":50,"bid":28.4365,"ask":28.4471}
{"timestamp":"2018-11-29 15:46:48","price":28.5247,"volume":47,"bid":28.5148,"ask":28.5247}
{"timestamp":"2018-11-29 15:46:49","price":28.4896,"volume":3,"bid":28.4789,"ask":28.4896}
{"timestamp":"2018-11-29 15:47:29","price":28.5873,"volume":82,"bid":28.5773,"ask":28.5965}
{"timestamp":"2018-11-29 15:47:32","price":28.4229,"volume":315,"bid":28.4229,"ask":28.442}
{"timestamp":"2018-11-29 15:48:39","price":28.3025,"volume":656,"bid":28.2929,"ask":28.3025}
{"timestamp":"2018-11-29 15:49:25","price":28.4015,"volume":7,"bid":28.3915,"ask":28.4107}
{"timestamp":"2018-11-29 15:50:35","price":28.4369,"volume":230,"bid":28.4369,"ask":28.4563}
{"timestamp":"2018-11-29 15:50:44","price":28.4806,"volume":1,"bid":28.4705,"ask":28.4806}
{"timestamp":"2018-11-29 15:51:44","price":28.505,"volume":328,"bid":28.4952,"ask":28.505}
{"timestamp":"2018-11-29 15:52:03","price":28.4844,"volume":600,"bid":28.4844,"ask":28.5062}
{"timestamp":"2018-11-29 15:52:27","price":28.6051,"volume":328,"bid":28.5958,"ask":28.6168}
{"timestamp":"2018-11-29 15:52:37","price":28.6377,"volume":1084,"bid":28.6277,"ask":28.6377}
{"timestamp":"2018-11-29 15:52:40","price":28.6413,"volume":656,"bid":28.6413,"ask":28.6516}
{"timestamp":"2018-11-29 15:52:59","price":28.572,"volume":328,"bid":28.572,"ask":28.5918}
{"timestamp":"2018-11-29 15:53:20","price":28.6492,"volume":39,"bid":28.6492,"ask":28.6704}
{"timestamp":"2018-11-29 15:53:25","price":28.5798,"volume":403,"bid":28.5697,"ask":28.5798}
{"timestamp":"2018-11-29 15:53:25","price":28.6475,"volume":821,"bid":28.6475,"ask":28.6572}
{"timestamp":"2018-11-29 15:54:04","price":28.6314,"volume":5,"bid":28.6314,"ask":28.6409}
{"timestamp":"2018-11-29 15:54:20","price":28.6136,"volume":100,"bid":28.6044,"ask":28.6136}
{"timestamp":"2018-11-29 15:54:39","price":28.7259,"volume":44,"bid":28.7161,"ask":28.7353}
{"timestamp":"2018-11-29 15:54:59","price":28.659,"volume":328,"bid":28.6486,"ask":28.659}
{"timestamp":"2018-11-29 15:55:52","price":28.7001,"volume":4,"bid":28.7001,"ask":28.7196}
{"timestamp":"2018-11-29 15:55:55","price":28.6883,"volume":65,"bid":28.6771,"ask":28.6883}
{"timestamp":"2018-11-29 15:56:11","price":28.615,"volume":328,"bid":28.6043,"ask":28.6244}
{"timestamp":"2018-11-29 15:57:13","price":28.6773,"volume":539,"bid":28.6678,"ask":28.6773}
{"timestamp":"2018-11-29 15:57:33","price":28.6936,"volume":4,"bid":28.6844,"ask":28.6936}
{"timestamp":"2018-11-29 15:57:37","price":28.6961,"volume":328,"bid":28.6867,"ask":28.7061}
{"timestamp":"2018-11-29 15:57:56","price":28.7802,"volume":10,"bid":28.7802,"ask":28.7901}
{"timestamp":"2018-11-29 15:57:56","price":28.8192,"volume":73,"bid":28.8102,"ask":28.8293}
{"timestamp":"2018-11-29 15:57:56","price":28.8644,"volume":164,"bid":28.8644,"ask":28.8828}
{"timestamp":"2018-11-29 15:58:37","price":28.8246,"volume":259,"bid":28.8246,"ask":28.8348}
{"timestamp":"2018-11-29 15:59:01","price":28.8478,"volume":17,"bid":28.838,"ask":28.8579}
{"timestamp":"2018-11-29 15:59:31","price":28.8562,"volume":2130,"bid":28.8562,"ask":28.8757}
{"timestamp":"2018-11-29 15:59:31","price":28.8316,"volume":328,"bid":28.8219,"ask":28.8316}
{"timestamp":"2018-11-29 15:59:42","price":28.7944,"volume":53,"bid":28.7944,"ask":28.8138}
{"timestamp":"2018-11-29 15:59:49","price":28.7956,"volume":30,"bid":28.7855,"ask":28.7956}
{"timestamp":"2018-11-29 16:00:15","price":28.7473,"volume":41,"bid":28.7368,"ask":28.7576}
{"timestamp":"2018-11-29 16:00:25","price":28.7699,"volume":328,"bid":28.7591,"ask":28.7789}
{"timestamp":"2018-11-29 16:00:44","price":28.7763,"volume":328,"bid":28.7763,"ask":28.7955}
{"timestamp":"2018-11-29 16:00:58","price":28.7633,"volume":328,"bid":28.754,"ask":28.7633}
{"timestamp":"2018-11-29 16:01:30","price":28.8548,"volume":1148,"bid":28.8451,"ask":28.8548}
{"timestamp":"2018-11-29 16:01:31","price":28.8336,"volume":7,"bid":28.8247,"ask":28.8336}
{"timestamp":"2018-11-29 16:02:05","price":28.9493,"volume":16,"bid":28.9405,"ask":28.959}
{"timestamp":"2018-11-29 16:03:00","price":28.8301,"volume":164,"bid":28.8198,"ask":28.8395}
{"timestamp":"2018-11-29 16:04:19","price":28.989,"volume":405,"bid":28.9796,"ask":28.989}
{"timestamp":"2018-11-29 16:05:04","price":28.9517,"volume":22,"bid":28.9415,"ask":28.9611}
{"timestamp":"2018-11-29 16:05:05","price":28.9988,"volume":4,"bid":28.9883,"ask":28.9988}
{"timestamp":"2018-11-29 16:05:14","price":28.9665,"volume":2,"bid":28.9561,"ask":28.9665}
{"timestamp":"2018-11-29 16:05:54","price":29.0081,"volume":329,"bid":28.9977,"ask":29.0081}
{"timestamp":"2018-11-29 16:05:55","price":28.9454,"volume":342,"bid":28.9354,"ask":28.9553}
{"timestamp":"2018-11-29 16:05:57","price":28.9813,"volume":2617,"bid":28.9716,"ask":28.9813}
{"timestamp":"2018-11-29 16:06:09","price":29.0946,"volume":307,"bid":29.0855,"ask":29.0946}
{"timestamp":"2018-11-29 16:06:09","price":29.1291,"volume":328,"bid":29.1291,"ask":29.15}
{"timestamp":"2018-11-29 16:07:03","price":29.2178,"volume":78,"bid":29.2071,"ask":29.2178}
{"timestamp":"2018-11-29 16:07:45","price":29.0576,"volume":30,"bid":29.0576,"ask":29.0768}
{"timestamp":"2018-11-29 16:07:53","price":29.0384,"volume":56,"bid":29.0281,"ask":29.0384}
{"timestamp":"2018-11-29 16:08:20","price":28.858,"volume":60,"bid":28.858,"ask":28.8777}
{"timestamp":"2018-11-29 16:08:51","price":28.8031,"volume":151,"bid":28.7935,"ask":28.8031}
{"timestamp":"2018-11-29 16:08:59","price":28.9194,"volume":39,"bid":28.9086,"ask":28.9194}
{"timestamp":"2018-11-29 16:10:31","price":28.8956,"volume":110,"bid":28.8862,"ask":28.8956}
{"timestamp":"2018-11-29 16:10:49","price":28.7629,"volume":674,"bid":28.7629,"ask":28.7728}
{"timestamp":"2018-11-29 16:11:04","price":28.6194,"volume":4,"bid":28.61,"ask":28.6194}
{"timestamp":"2018-11-29 16:11:30","price":28.848,"volume":275,"bid":28.8377,"ask":28.848}
{"timestamp":"2018-11-29 16:11:51","price":28.8051,"volume":33,"bid":28.7956,"ask":28.8051}
{"timestamp":"2018-11-29 16:12:28","price":28.641,"volume":164,"bid":28.641,"ask":28.6604}
{"timestamp":"2018-11-29 16:12:45","price":28.7938,"volume":464,"bid":28.7836,"ask":28.7938}
{"timestamp":"2018-11-29 16:12:55","price":28.7445,"volume":33,"bid":28.7345,"ask":28.7445}
{"timestamp":"2018-11-29 16:13:07","price":28.7893,"volume":1,"bid":28.7784,"ask":28.7987}
{"timestamp":"2018-11-29 16:13:12","price":28.7158,"volume":306,"bid":28.7056,"ask":28.7158}
{"timestamp":"2018-11-29 16:13:39","price":28.6934,"volume":10,"bid":28.6934,"ask":28.7151}
{"timestamp":"2018-11-29 16:14:16","price":28.5882,"volume":7,"bid":28.5776,"ask":28.597}
{"timestamp":"2018-11-29 16:14:27","price":28.6032,"volume":148,"bid":28.6032,"ask":28.6232}
{"timestamp":"2018-11-29 16:15:14","price":28.6621,"volume":32,"bid":28.652,"ask":28.6717}
{"timestamp":"2018-11-29 16:15:14","price":28.5879,"volume":32,"bid":28.579,"ask":28.5982}
{"timestamp":"2018-11-29 16:15:18","price":28.6955,"volume":7,"bid":28.6857,"ask":28.6955}
{"timestamp":"2018-11-29 16:15:25","price":28.6694,"volume":13,"bid":28.6593,"ask":28.6787}
{"timestamp":"2018-11-29 16:15:26","price":28.6137,"volume":17,"bid":28.6137,"ask":28.6315}
{"timestamp":"2018-11-29 16:15:28","price":28.6412,"volume":1,"bid":28.6412,"ask":28.6615}
{"timestamp":"2018-11-29 16:15:34","price":28.6342,"volume":2,"bid":28.6253,"ask":28.6342}
{"timestamp":"2018-11-29 16:15:36","price":28.6509,"volume":1,"bid":28.6509,"ask":28.6726}
{"timestamp":"2018-11-29 16:16:16","price":28.7421,"volume":656,"bid":28.7421,"ask":28.7625}
{"timestamp":"2018-11-29 16:16:20","price":28.6344,"volume":1659,"bid":28.6344,"ask":28.6539}
{"timestamp":"2018-11-29 16:16:20","price":28.6454,"volume":33,"bid":28.6454,"ask":28.6663}
{"timestamp":"2018-11-29 16:16:21","price":28.6679,"volume":148,"bid":28.6679,"ask":28.6901}
{"timestamp":"2018-11-29 16:17:03","price":28.6867,"volume":14,"bid":28.6867,"ask":28.6969}
{"timestamp":"2018-11-29 16:17:45","price":28.6479,"volume":164,"bid":28.6381,"ask":28.6479}
{"timestamp":"2018-11-29 16:17:45","price":28.5443,"volume":46,"bid":28.5443,"ask":28.5637}
{"timestamp":"2018-11-29 16:17:55","price":28.6586,"volume":17,"bid":28.6482,"ask":28.6687}
{"timestamp":"2018-11-29 16:19:49","price":28.6972,"volume":33,"bid":28.6972,"ask":28.7081}
{"timestamp":"2018-11-29 16:20:15","price":28.7108,"volume":4,"bid":28.7014,"ask":28.7108}
{"timestamp":"2018-11-29 16:20:34","price":28.7183,"volume":1,"bid":28.7072,"ask":28.7183}
{"timestamp":"2018-11-29 16:22:37","price":28.8775,"volume":70,"bid":28.8775,"ask":28.8989}
{"timestamp":"2018-11-29 16:22:48","price":28.8859,"volume":5,"bid":28.8859,"ask":28.9068}
{"timestamp":"2018-11-29 16:23:02","price":28.8703,"volume":164,"bid":28.86,"ask":28.8703}
{"timestamp":"2018-11-29 16:23:07","price":28.8589,"volume":7,"bid":28.8485,"ask":28.8589}
{"timestamp":"2018-11-29 16:23:07","price":28.8024,"volume":66,"bid":28.792,"ask":28.8117}
{"timestamp":"2018-11-29 16:24:15","price":28.8975,"volume":328,"bid":28.8875,"ask":28.8975}
{"timestamp":"2018-11-29 16:25:20","price":28.832,"volume":17,"bid":28.832,"ask":28.8527}
{"timestamp":"2018-11-29 16:25:25","price":28.7655,"volume":17,"bid":28.7553,"ask":28.7755}
{"timestamp":"2018-11-29 16:27:03","price":28.9163,"volume":66,"bid":28.9069,"ask":28.9163}
{"timestamp":"2018-11-29 16:27:05","price":28.9744,"volume":1,"bid":28.9642,"ask":28.9846}
{"timestamp":"2018-11-29 16:28:57","price":28.9991,"volume":30,"bid":28.9991,"ask":29.0206}
{"timestamp":"2018-11-29 16:29:25","price":29.0654,"volume":179,"bid":29.0559,"ask":29.0747}
{"timestamp":"2018-11-29 16:29:29","price":29.014,"volume":311,"bid":29.014,"ask":29.0246}
{"timestamp":"2018-11-29 16:29:31","price":28.9743,"volume":297,"bid":28.9643,"ask":28.9743}
{"timestamp":"2018-11-29 16:30:17","price":28.9817,"volume":656,"bid":28.9719,"ask":28.991}
{"timestamp":"2018-11-29 16:30:17","price":28.9975,"volume":328,"bid":28.9975,"ask":29.0167}
{"timestamp":"2018-11-29 16:30:24","price":28.926,"volume":175,"bid":28.926,"ask":28.9464}
{"timestamp":"2018-11-29 16:30:28","price":28.9896,"volume":14,"bid":28.9805,"ask":28.9896}
{"timestamp":"2018-11-29 16:30:28","price":28.922,"volume":351,"bid":28.9124,"ask":28.922}
{"timestamp":"2018-11-29 16:30:51","price":28.9158,"volume":224,"bid":28.9056,"ask":28.9158}
{"timestamp":"2018-11-29 16:31:51","price":28.8917,"volume":51,"bid":28.8823,"ask":28.902}
{"timestamp":"2018-11-29 16:32:58","price":28.9459,"volume":24,"bid":28.9459,"ask":28.9554}
{"timestamp":"2018-11-29 16:33:05","price":28.8598,"volume":17,"bid":28.8492,"ask":28.8701}
{"timestamp":"2018-11-29 16:33:20","price":28.8347,"volume":25,"bid":28.8347,"ask":28.8459}
{"timestamp":"2018-11-29 16:33:35","price":28.7808,"volume":43,"bid":28.7808,"ask":28.7999}
{"timestamp":"2018-11-29 16:34:02","price":28.808,"volume":1229,"bid":28.7979,"ask":28.8176}
{"timestamp":"2018-11-29 16:38:51","price":29.0511,"volume":13,"bid":29.0406,"ask":29.0511}
{"timestamp":"2018-11-29 16:39:07","price":29.0503,"volume":3,"bid":29.0403,"ask":29.0503}
{"timestamp":"2018-11-29 16:39:11","price":28.9207,"volume":21,"bid":28.9207,"ask":28.9397}
{"timestamp":"2018-11-29 16:41:00","price":29.0587,"volume":20,"bid":29.0485,"ask":29.0587}
{"timestamp":"2018-11-29 16:41:05","price":28.9966,"volume":91,"bid":28.9869,"ask":28.9966}
{"timestamp":"2018-11-29 16:41:30","price":29.0113,"volume":7,"bid":29.0008,"ask":29.0209}
{"timestamp":"2018-11-29 16:43:28","price":29.1301,"volume":66,"bid":29.1301,"ask":29.1397}
{"timestamp":"2018-11-29 16:43:41","price":29.3295,"volume":73,"bid":29.3295,"ask":29.3491}
{"timestamp":"2018-11-29 16:43:43","price":29.2501,"volume":17,"bid":29.2406,"ask":29.2501}
{"timestamp":"2018-11-29 16:43:58","price":29.0446,"volume":164,"bid":29.0446,"ask":29.0544}
{"timestamp":"2018-11-29 16:44:16","price":29.1534,"volume":17,"bid":29.1534,"ask":29.163}
{"timestamp":"2018-11-29 16:44:58","price":28.977,"volume":7,"bid":28.9672,"ask":28.987}
{"timestamp":"2018-11-29 16:45:37","price":29.1232,"volume":328,"bid":29.114,"ask":29.1232}
{"timestamp":"2018-11-29 16:45:38","price":29.0358,"volume":365,"bid":29.0247,"ask":29.0457}
{"timestamp":"2018-11-29 16:46:00","price":29.1193,"volume":7,"bid":29.1193,"ask":29.1396}
{"timestamp":"2018-11-29 16:46:10","price":28.9918,"volume":140,"bid":28.9814,"ask":28.9918}
{"timestamp":"2018-11-29 16:47:03","price":29.0069,"volume":127,"bid":28.9964,"ask":29.0069}
{"timestamp":"2018-11-29 16:47:13","price":28.9857,"volume":92,"bid":28.976,"ask":28.9857}
{"timestamp":"2018-11-29 16:47:20","price":29.0321,"volume":151,"bid":29.0221,"ask":29.0321}
{"timestamp":"2018-11-29 16:48:12","price":28.9711,"volume":3,"bid":28.9711,"ask":28.9905}
{"timestamp":"2018-11-29 16:48:55","price":29.0064,"volume":404,"bid":29.0064,"ask":29.0171}
{"timestamp":"2018-11-29 16:50:15","price":28.9856,"volume":132,"bid":28.9769,"ask":28.9856}
{"timestamp":"2018-11-29 16:51:22","price":28.8896,"volume":147,"bid":28.8896,"ask":28.8996}
{"timestamp":"2018-11-29 16:52:09","price":28.8056,"volume":27,"bid":28.8056,"ask":28.815}
{"timestamp":"2018-11-29 16:52:21","price":28.8789,"volume":86,"bid":28.8686,"ask":28.8789}
{"timestamp":"2018-11-29 16:52:21","price":28.8931,"volume":279,"bid":28.8834,"ask":28.8931}
{"timestamp":"2018-11-29 16:52:51","price":28.9332,"volume":20,"bid":28.9223,"ask":28.9332}
{"timestamp":"2018-11-29 16:54:47","price":28.9776,"volume":7,"bid":28.9776,"ask":28.9881}
{"timestamp":"2018-11-29 16:55:03","price":29.0413,"volume":395,"bid":29.0413,"ask":29.0593}
{"timestamp":"2018-11-29 16:55:48","price":29.0337,"volume":3,"bid":29.0337,"ask":29.0449}
{"timestamp":"2018-11-29 16:56:37","price":29.061,"volume":495,"bid":29.0518,"ask":29.061}
{"timestamp":"2018-11-29 16:56:41","price":29.1711,"volume":7,"bid":29.1604,"ask":29.1711}
{"timestamp":"2018-11-29 16:57:10","price":29.073,"volume":7,"bid":29.0621,"ask":29.073}
{"timestamp":"2018-11-29 16:57:18","price":29.0995,"volume":143,"bid":29.0995,"ask":29.1097}
{"timestamp":"2018-11-29 16:57:46","price":29.1126,"volume":4,"bid":29.1022,"ask":29.1126}
{"timestamp":"2018-11-29 16:57:53","price":29.0851,"volume":7,"bid":29.0748,"ask":29.0851}
{"timestamp":"2018-11-29 16:58:27","price":28.9886,"volume":33,"bid":28.9886,"ask":28.9989}
{"timestamp":"2018-11-29 16:59:43","price":29.0262,"volume":42,"bid":29.0156,"ask":29.0262}
{"timestamp":"2018-11-29 16:59:47","price":29.0934,"volume":7,"bid":29.0934,"ask":29.1125}
{"timestamp":"2018-11-29 17:00:24","price":29.0476,"volume":11,"bid":29.0369,"ask":29.0572}
{"timestamp":"2018-11-29 17:00:25","price":29.0044,"volume":21,"bid":29.0044,"ask":29.014}
{"timestamp":"2018-11-29 17:01:00","price":28.9479,"volume":57,"bid":28.9479,"ask":28.958}
{"timestamp":"2018-11-29 17:01:08","price":28.9772,"volume":10,"bid":28.9772,"ask":28.9965}
{"timestamp":"2018-11-29 17:01:11","price":28.9876,"volume":33,"bid":28.9772,"ask":28.9876}
{"timestamp":"2018-11-29 17:01:35","price":28.9496,"volume":7,"bid":28.9496,"ask":28.9711}
{"timestamp":"2018-11-29 17:02:57","price":29.0045,"volume":26,"bid":29.0045,"ask":29.0252}
{"timestamp":"2018-11-29 17:03:36","price":28.9636,"volume":4,"bid":28.9636,"ask":28.9839}
{"timestamp":"2018-11-29 17:03:52","price":29.0833,"volume":82,"bid":29.0724,"ask":29.0833}
{"timestamp":"2018-11-29 17:03:57","price":29.0235,"volume":10,"bid":29.0122,"ask":29.0235}
{"timestamp":"2018-11-29 17:04:45","price":28.8972,"volume":6,"bid":28.8871,"ask":28.8972}
{"timestamp":"2018-11-29 17:04:51","price":28.9088,"volume":1,"bid":28.8989,"ask":28.9088}
{"timestamp":"2018-11-29 17:06:49","price":28.9167,"volume":100,"bid":28.9167,"ask":28.9267}
{"timestamp":"2018-11-29 17:06:59","price":29.0266,"volume":1,"bid":29.0266,"ask":29.0475}
{"timestamp":"2018-11-29 17:07:07","price":29.0038,"volume":179,"bid":28.9941,"ask":29.0136}
{"timestamp":"2018-11-29 17:08:19","price":29.1252,"volume":22,"bid":29.1252,"ask":29.1352}
{"timestamp":"2018-11-29 17:08:50","price":29.077,"volume":51,"bid":29.077,"ask":29.0862}
{"timestamp":"2018-11-29 17:08:55","price":29.0203,"volume":13,"bid":29.0099,"ask":29.0306}
{"timestamp":"2018-11-29 17:09:06","price":29.0302,"volume":14,"bid":29.0204,"ask":29.0302}
{"timestamp":"2018-11-29 17:10:03","price":28.9527,"volume":112,"bid":28.9431,"ask":28.9527}
{"timestamp":"2018-11-29 17:10:08","price":29.0078,"volume":7,"bid":28.9984,"ask":29.0078}
{"timestamp":"2018-11-29 17:10:25","price":29.0221,"volume":66,"bid":29.0116,"ask":29.0221}
{"timestamp":"2018-11-29 17:10:57","price":29.0751,"volume":44,"bid":29.0646,"ask":29.0751}
{"timestamp":"2018-11-29 17:11:32","price":29.0938,"volume":5,"bid":29.0833,"ask":29.0938}
{"timestamp":"2018-11-29 17:11:44","price":29.0272,"volume":40,"bid":29.0165,"ask":29.0272}
{"timestamp":"2018-11-29 17:12:10","price":29.0879,"volume":32,"bid":29.0879,"ask":29.0978}
{"timestamp":"2018-11-29 17:12:21","price":29.102,"volume":52,"bid":29.102,"ask":29.1123}
{"timestamp":"2018-11-29 17:12:22","price":29.1367,"volume":1,"bid":29.126,"ask":29.1367}
{"timestamp":"2018-11-29 17:12:22","price":29.139,"volume":217,"bid":29.1297,"ask":29.139}
{"timestamp":"2018-11-29 17:13:04","price":29.2241,"volume":17,"bid":29.2241,"ask":29.2335}
{"timestamp":"2018-11-29 17:14:25","price":29.1843,"volume":11,"bid":29.1746,"ask":29.1843}
{"timestamp":"2018-11-29 17:14:48","price":29.2048,"volume":1471,"bid":29.1949,"ask":29.2048}
{"timestamp":"2018-11-29 17:14:57","price":29.1623,"volume":7,"bid":29.1623,"ask":29.1726}
{"timestamp":"2018-11-29 17:16:55","price":29.1024,"volume":47,"bid":29.0918,"ask":29.1024}
{"timestamp":"2018-11-29 17:17:31","price":29.0286,"volume":632,"bid":29.0189,"ask":29.0286}
{"timestamp":"2018-11-29 17:18:15","price":29.093,"volume":151,"bid":29.0833,"ask":29.1029}
{"timestamp":"2018-11-29 17:19:37","price":29.1647,"volume":650,"bid":29.1548,"ask":29.1647}
{"timestamp":"2018-11-29 17:20:05","price":29.1829,"volume":53,"bid":29.1829,"ask":29.1929}
{"timestamp":"2018-11-29 17:20:59","price":28.9908,"volume":573,"bid":28.9908,"ask":29.001}
{"timestamp":"2018-11-29 17:21:52","price":28.997,"volume":746,"bid":28.9867,"ask":28.997}
{"timestamp":"2018-11-29 17:23:09","price":29.001,"volume":1,"bid":29.001,"ask":29.011}
{"timestamp":"2018-11-29 17:24:21","price":28.9822,"volume":152,"bid":28.9822,"ask":28.9927}
{"timestamp":"2018-11-29 17:25:05","price":28.9387,"volume":3,"bid":28.9286,"ask":28.9387}
{"timestamp":"2018-11-29 17:25:39","price":28.6467,"volume":46,"bid":28.6367,"ask":28.6467}
{"timestamp":"2018-11-29 17:25:46","price":28.7424,"volume":74,"bid":28.7312,"ask":28.7424}
{"timestamp":"2018-11-29 17:26:13","price":28.8369,"volume":203,"bid":28.826,"ask":28.8369}
{"timestamp":"2018-11-29 17:26:22","price":28.7888,"volume":14,"bid":28.7786,"ask":28.7888}
{"timestamp":"2018-11-29 17:26:42","price":28.7947,"volume":200,"bid":28.7851,"ask":28.8052}
{"timestamp":"2018-11-29 17:26:44","price":28.9255,"volume":6,"bid":28.9255,"ask":28.9467}
{"timestamp":"2018-11-29 17:26:57","price":28.8445,"volume":7,"bid":28.8337,"ask":28.8546}
{"timestamp":"2018-11-29 17:27:18","price":28.9211,"volume":15,"bid":28.9119,"ask":28.9211}
{"timestamp":"2018-11-29 17:27:25","price":28.9312,"volume":7,"bid":28.9214,"ask":28.9312}
{"timestamp":"2018-11-29 17:28:05","price":28.9215,"volume":39,"bid":28.9215,"ask":28.941}
{"timestamp":"2018-11-29 17:28:17","price":28.8822,"volume":2,"bid":28.8718,"ask":28.8924}
{"timestamp":"2018-11-29 17:29:47","price":28.7243,"volume":132,"bid":28.715,"ask":28.7243}
{"timestamp":"2018-11-29 17:29:52","price":28.7662,"volume":274,"bid":28.7564,"ask":28.7662}
{"timestamp":"2018-11-29 17:30:01","price":28.7327,"volume":9,"bid":28.7327,"ask":28.7523}
{"timestamp":"2018-11-29 17:30:15","price":28.7585,"volume":4022,"bid":28.7484,"ask":28.7585}
{"timestamp":"2018-11-29 17:30:21","price":28.7679,"volume":1,"bid":28.7679,"ask":28.7875}
{"timestamp":"2018-11-29 17:31:13","price":28.6915,"volume":328,"bid":28.6915,"ask":28.7115}
{"timestamp":"2018-11-29 17:31:24","price":28.6941,"volume":1,"bid":28.6941,"ask":28.7138}
{"timestamp":"2018-11-29 17:31:24","price":28.6165,"volume":328,"bid":28.6165,"ask":28.6265}
{"timestamp":"2018-11-29 17:31:24","price":28.7072,"volume":7,"bid":28.697,"ask":28.7072}
{"timestamp":"2018-11-29 17:31:25","price":28.7097,"volume":17,"bid":28.7003,"ask":28.7097}
{"timestamp":"2018-11-29 17:31:29","price":28.6498,"volume":524,"bid":28.6397,"ask":28.6498}
{"timestamp":"2018-11-29 17:31:38","price":28.5896,"volume":1,"bid":28.5896,"ask":28.6002}
{"timestamp":"2018-11-29 17:31:49","price":28.6013,"volume":9,"bid":28.5913,"ask":28.6013}
{"timestamp":"2018-11-29 17:31:54","price":28.6311,"volume":17,"bid":28.6204,"ask":28.6311}
{"timestamp":"2018-11-29 17:32:13","price":28.5902,"volume":92,"bid":28.5902,"ask":28.6106}
{"timestamp":"2018-11-29 17:32:20","price":28.5764,"volume":132,"bid":28.5663,"ask":28.5856}
{"timestamp":"2018-11-29 17:32:21","price":28.5414,"volume":236,"bid":28.532,"ask":28.5414}
{"timestamp":"2018-11-29 17:33:39","price":28.7763,"volume":164,"bid":28.7763,"ask":28.7855}
{"timestamp":"2018-11-29 17:35:05","price":28.7605,"volume":7,"bid":28.7504,"ask":28.7605}
{"timestamp":"2018-11-29 17:36:21","price":28.6989,"volume":248,"bid":28.6989,"ask":28.7199}
{"timestamp":"2018-11-29 17:36:29","price":28.7424,"volume":1240,"bid":28.7424,"ask":28.7528}
{"timestamp":"2018-11-29 17:39:29","price":28.6296,"volume":158,"bid":28.6186,"ask":28.6395}
{"timestamp":"2018-11-29 17:39:30","price":28.6467,"volume":82,"bid":28.6364,"ask":28.6467}
{"timestamp":"2018-11-29 17:39:57","price":28.6177,"volume":79,"bid":28.6083,"ask":28.6177}
{"timestamp":"2018-11-29 17:40:17","price":28.6518,"volume":17,"bid":28.6428,"ask":28.6518}
{"timestamp":"2018-11-29 17:42:08","price":28.8347,"volume":10,"bid":28.8249,"ask":28.8347}
{"timestamp":"2018-11-29 17:43:32","price":28.8412,"volume":3,"bid":28.8412,"ask":28.8517}
{"timestamp":"2018-11-29 17:43:56","price":28.8796,"volume":17,"bid":28.8694,"ask":28.8796}
{"timestamp":"2018-11-29 17:44:49","price":28.8095,"volume":23,"bid":28.7997,"ask":28.8095}
{"timestamp":"2018-11-29 17:44:52","price":28.7952,"volume":17,"bid":28.7952,"ask":28.8138}
{"timestamp":"2018-11-29 17:44:56","price":28.7883,"volume":4,"bid":28.7786,"ask":28.7979}
{"timestamp":"2018-11-29 17:45:08","price":28.9207,"volume":7,"bid":28.9106,"ask":28.9207}
{"timestamp":"2018-11-29 17:45:30","price":28.8574,"volume":17,"bid":28.8574,"ask":28.8765}
{"timestamp":"2018-11-29 17:46:54","price":28.833,"volume":419,"bid":28.8227,"ask":28.833}
{"timestamp":"2018-11-29 17:48:02","price":28.8308,"volume":1,"bid":28.8308,"ask":28.8412}
{"timestamp":"2018-11-29 17:48:29","price":28.7567,"volume":17,"bid":28.7567,"ask":28.7757}
{"timestamp":"2018-11-29 17:48:41","price":28.7098,"volume":131,"bid":28.7098,"ask":28.7301}
{"timestamp":"2018-11-29 17:49:05","price":28.74,"volume":2,"bid":28.7304,"ask":28.74}
{"timestamp":"2018-11-29 17:52:46","price":28.6599,"volume":17,"bid":28.6501,"ask":28.6599}
{"timestamp":"2018-11-29 17:56:55","price":28.7099,"volume":18,"bid":28.6998,"ask":28.7099}
{"timestamp":"2018-11-29 17:56:58","price":28.7661,"volume":179,"bid":28.7661,"ask":28.7758}
{"timestamp":"2018-11-29 17:58:16","price":28.7512,"volume":17,"bid":28.7512,"ask":28.7694}
{"timestamp":"2018-11-29 18:00:44","price":28.6913,"volume":17,"bid":28.6808,"ask":28.6913}
{"timestamp":"2018-11-29 18:01:10","price":28.7825,"volume":17,"bid":28.7825,"ask":28.7924}
{"timestamp":"2018-11-29 18:01:17","price":28.7416,"volume":24,"bid":28.7317,"ask":28.7416}
{"timestamp":"2018-11-29 18:01:21","price":28.7215,"volume":2228,"bid":28.7215,"ask":28.7323}
{"timestamp":"2018-11-29 18:01:50","price":28.7074,"volume":420,"bid":28.6967,"ask":28.718}
{"timestamp":"2018-11-29 18:02:48","price":28.7706,"volume":656,"bid":28.7706,"ask":28.7805}
{"timestamp":"2018-11-29 18:07:07","price":28.6466,"volume":17,"bid":28.6367,"ask":28.6466}
{"timestamp":"2018-11-29 18:07:14","price":28.6154,"volume":11,"bid":28.6154,"ask":28.6267}
{"timestamp":"2018-11-29 18:07:20","price":28.6155,"volume":17,"bid":28.6155,"ask":28.6336}
{"timestamp":"2018-11-29 18:08:29","price":28.5325,"volume":23,"bid":28.522,"ask":28.5429}
{"timestamp":"2018-11-29 18:08:33","price":28.5163,"volume":240,"bid":28.5163,"ask":28.5356}
{"timestamp":"2018-11-29 18:08:46","price":28.4737,"volume":17,"bid":28.4737,"ask":28.4943}
{"timestamp":"2018-11-29 18:09:10","price":28.5198,"volume":30,"bid":28.5096,"ask":28.5198}
{"timestamp":"2018-11-29 18:09:34","price":28.5895,"volume":132,"bid":28.5795,"ask":28.5993}
{"timestamp":"2018-11-29 18:09:36","price":28.6258,"volume":656,"bid":28.6258,"ask":28.6349}
{"timestamp":"2018-11-29 18:10:36","price":28.6738,"volume":3,"bid":28.6635,"ask":28.6738}
{"timestamp":"2018-11-29 18:10:40","price":28.6998,"volume":17,"bid":28.6895,"ask":28.6998}
{"timestamp":"2018-11-29 18:10:55","price":28.6433,"volume":23,"bid":28.6332,"ask":28.6433}
{"timestamp":"2018-11-29 18:10:58","price":28.7229,"volume":274,"bid":28.7129,"ask":28.7229}
{"timestamp":"2018-11-29 18:11:41","price":28.7174,"volume":402,"bid":28.7075,"ask":28.7275}
{"timestamp":"2018-11-29 18:12:04","price":28.7302,"volume":18,"bid":28.7201,"ask":28.7302}
{"timestamp":"2018-11-29 18:14:48","price":28.8022,"volume":2,"bid":28.8022,"ask":28.8222}
{"timestamp":"2018-11-29 18:15:00","price":28.8062,"volume":427,"bid":28.7958,"ask":28.8163}
{"timestamp":"2018-11-29 18:17:34","price":28.6755,"volume":79,"bid":28.6648,"ask":28.6755}
{"timestamp":"2018-11-29 18:18:19","price":28.6534,"volume":4,"bid":28.6534,"ask":28.6737}
{"timestamp":"2018-11-29 18:20:03","price":28.7796,"volume":5,"bid":28.7796,"ask":28.7898}
{"timestamp":"2018-11-29 18:21:43","price":28.7373,"volume":82,"bid":28.7271,"ask":28.7471}
{"timestamp":"2018-11-29 18:21:44","price":28.8395,"volume":6,"bid":28.8395,"ask":28.8599}
{"timestamp":"2018-11-29 18:21:56","price":28.8099,"volume":18,"bid":28.8099,"ask":28.8197}
{"timestamp":"2018-11-29 18:22:56","price":28.844,"volume":51,"bid":28.8347,"ask":28.844}
{"timestamp":"2018-11-29 18:22:57","price":28.8055,"volume":984,"bid":28.7956,"ask":28.8055}
{"timestamp":"2018-11-29 18:23:03","price":28.8287,"volume":656,"bid":28.8185,"ask":28.8287}
{"timestamp":"2018-11-29 18:24:15","price":28.7912,"volume":1312,"bid":28.7808,"ask":28.7912}
{"timestamp":"2018-11-29 18:24:59","price":28.8852,"volume":1,"bid":28.8852,"ask":28.8964}
{"timestamp":"2018-11-29 18:27:58","price":28.9512,"volume":18,"bid":28.9416,"ask":28.9512}
{"timestamp":"2018-11-29 18:28:19","price":28.9831,"volume":2,"bid":28.9731,"ask":28.9831}
{"timestamp":"2018-11-29 18:30:42","price":28.918,"volume":7,"bid":28.9077,"ask":28.9272}
{"timestamp":"2018-11-29 18:33:00","price":28.879,"volume":287,"bid":28.879,"ask":28.8889}
{"timestamp":"2018-11-29 18:33:07","price":28.8508,"volume":7,"bid":28.8409,"ask":28.8602}
{"timestamp":"2018-11-29 18:33:30","price":28.8869,"volume":31,"bid":28.8771,"ask":28.8965}
{"timestamp":"2018-11-29 18:34:44","price":28.7579,"volume":43,"bid":28.7579,"ask":28.7769}
{"timestamp":"2018-11-29 18:34:46","price":28.8984,"volume":132,"bid":28.8884,"ask":28.8984}
{"timestamp":"2018-11-29 18:34:53","price":28.8626,"volume":1,"bid":28.8626,"ask":28.8845}
{"timestamp":"2018-11-29 18:35:30","price":28.8239,"volume":7,"bid":28.8239,"ask":28.8337}
{"timestamp":"2018-11-29 18:35:57","price":28.918,"volume":33,"bid":28.918,"ask":28.9279}
{"timestamp":"2018-11-29 18:35:58","price":28.9726,"volume":66,"bid":28.9635,"ask":28.9726}
{"timestamp":"2018-11-29 18:38:55","price":28.9416,"volume":2580,"bid":28.9321,"ask":28.9416}
{"timestamp":"2018-11-29 18:39:10","price":28.9602,"volume":11,"bid":28.9499,"ask":28.9698}
{"timestamp":"2018-11-29 18:39:42","price":28.8806,"volume":1,"bid":28.8707,"ask":28.8806}
{"timestamp":"2018-11-29 18:40:27","price":28.9094,"volume":3,"bid":28.8996,"ask":28.9094}
{"timestamp":"2018-11-29 18:46:27","price":28.8434,"volume":1007,"bid":28.8333,"ask":28.8434}
{"timestamp":"2018-11-29 18:46:35","price":28.9107,"volume":101,"bid":28.9107,"ask":28.9308}
{"timestamp":"2018-11-29 18:51:25","price":28.9297,"volume":22,"bid":28.9193,"ask":28.9297}
{"timestamp":"2018-11-29 18:51:56","price":29.0105,"volume":90,"bid":29.0105,"ask":29.0315}
{"timestamp":"2018-11-29 18:56:17","price":28.862,"volume":9,"bid":28.8516,"ask":28.862}
{"timestamp":"2018-11-29 19:00:10","price":28.8867,"volume":12,"bid":28.8775,"ask":28.8867}
{"timestamp":"2018-11-29 19:00:16","price":28.8973,"volume":6,"bid":28.8973,"ask":28.9175}
{"timestamp":"2018-11-29 19:00:56","price":28.8952,"volume":16,"bid":28.8846,"ask":28.8952}
{"timestamp":"2018-11-29 19:02:19","price":28.8922,"volume":10,"bid":28.8817,"ask":28.8922}
{"timestamp":"2018-11-29 19:04:19","price":28.8328,"volume":12,"bid":28.8235,"ask":28.8328}
{"timestamp":"2018-11-29 19:05:40","price":28.8325,"volume":5,"bid":28.8229,"ask":28.8428}
{"timestamp":"2018-11-29 19:10:47","price":28.7907,"volume":7,"bid":28.7805,"ask":28.7907}
{"timestamp":"2018-11-29 19:11:01","price":28.8581,"volume":7,"bid":28.8581,"ask":28.8679}
{"timestamp":"2018-11-29 19:13:58","price":28.7666,"volume":9,"bid":28.7666,"ask":28.7869}
{"timestamp":"2018-11-29 19:14:32","price":28.73,"volume":820,"bid":28.7201,"ask":28.73}
{"timestamp":"2018-11-29 19:14:57","price":28.7315,"volume":17,"bid":28.7315,"ask":28.7406}
{"timestamp":"2018-11-29 19:15:08","price":28.7898,"volume":16,"bid":28.7788,"ask":28.7998}
{"timestamp":"2018-11-29 19:15:17","price":28.678,"volume":42,"bid":28.678,"ask":28.6871}
{"timestamp":"2018-11-29 19:15:20","price":28.7138,"volume":5,"bid":28.7045,"ask":28.723}
{"timestamp":"2018-11-29 19:15:53","price":28.7114,"volume":16,"bid":28.7006,"ask":28.7114}
{"timestamp":"2018-11-29 19:16:46","price":28.7512,"volume":5,"bid":28.7512,"ask":28.7611}
{"timestamp":"2018-11-29 19:17:16","price":28.7836,"volume":16,"bid":28.7737,"ask":28.7836}
{"timestamp":"2018-11-29 19:17:23","price":28.7313,"volume":117,"bid":28.7207,"ask":28.7415}
{"timestamp":"2018-11-29 19:25:07","price":28.8129,"volume":1,"bid":28.8129,"ask":28.833}
{"timestamp":"2018-11-29 19:25:30","price":28.8568,"volume":328,"bid":28.8468,"ask":28.8568}
{"timestamp":"2018-11-29 19:26:50","price":28.8593,"volume":23,"bid":28.8485,"ask":28.8593}
{"timestamp":"2018-11-29 19:27:27","price":28.9017,"volume":328,"bid":28.9017,"ask":28.9222}
{"timestamp":"2018-11-29 19:27:46","price":28.8606,"volume":22,"bid":28.8606,"ask":28.8792}
{"timestamp":"2018-11-29 19:28:51","price":28.9096,"volume":10,"bid":28.8999,"ask":28.9096}
{"timestamp":"2018-11-29 19:29:07","price":28.9283,"volume":328,"bid":28.9188,"ask":28.9386}
{"timestamp":"2018-11-29 19:29:24","price":29.0176,"volume":2911,"bid":29.0079,"ask":29.027}
{"timestamp":"2018-11-29 19:30:40","price":28.9364,"volume":33,"bid":28.9364,"ask":28.9547}
{"timestamp":"2018-11-29 19:32:28","price":28.9545,"volume":74,"bid":28.9446,"ask":28.9545}
{"timestamp":"2018-11-29 19:33:20","price":28.9036,"volume":3,"bid":28.9036,"ask":28.9235}
{"timestamp":"2018-11-29 19:34:02","price":28.8496,"volume":76,"bid":28.8399,"ask":28.8496}
{"timestamp":"2018-11-29 19:35:02","price":28.9888,"volume":131,"bid":28.9794,"ask":28.9888}
{"timestamp":"2018-11-29 19:35:03","price":28.8857,"volume":233,"bid":28.8857,"ask":28.9051}
{"timestamp":"2018-11-29 19:39:52","price":29.008,"volume":82,"bid":28.9979,"ask":29.0178}
{"timestamp":"2018-11-29 19:42:43","price":28.994,"volume":283,"bid":28.9838,"ask":28.994}
{"timestamp":"2018-11-29 19:44:01","price":29.0599,"volume":270,"bid":29.0599,"ask":29.0797}
{"timestamp":"2018-11-29 19:44:37","price":29.1021,"volume":82,"bid":29.0924,"ask":29.1129}
{"timestamp":"2018-11-29 19:44:40","price":29.1013,"volume":17,"bid":29.0908,"ask":29.1013}
{"timestamp":"2018-11-29 19:44:49","price":29.1008,"volume":16,"bid":29.091,"ask":29.1098}
{"timestamp":"2018-11-29 19:44:50","price":29.1177,"volume":76,"bid":29.1177,"ask":29.1369}
{"timestamp":"2018-11-29 19:44:53","price":29.159,"volume":176,"bid":29.159,"ask":29.1782}
{"timestamp":"2018-11-29 19:45:30","price":29.2287,"volume":2,"bid":29.2186,"ask":29.2287}
{"timestamp":"2018-11-29 19:45:38","price":29.2097,"volume":492,"bid":29.1982,"ask":29.2193}
{"timestamp":"2018-11-29 19:45:47","price":29.1572,"volume":17,"bid":29.1572,"ask":29.1773}
{"timestamp":"2018-11-29 19:47:25","price":29.1683,"volume":3,"bid":29.1683,"ask":29.1783}
{"timestamp":"2018-11-29 19:48:06","price":28.9536,"volume":132,"bid":28.9441,"ask":28.9536}
{"timestamp":"2018-11-29 19:48:18","price":28.9546,"volume":328,"bid":28.9442,"ask":28.9546}
{"timestamp":"2018-11-29 19:48:23","price":28.9914,"volume":6,"bid":28.9806,"ask":28.9914}
{"timestamp":"2018-11-29 19:48:24","price":28.9752,"volume":673,"bid":28.9661,"ask":28.9752}
{"timestamp":"2018-11-29 19:50:18","price":29.0662,"volume":8,"bid":29.0558,"ask":29.0763}
{"timestamp":"2018-11-29 19:50:36","price":29.0141,"volume":12,"bid":29.0141,"ask":29.0342}
{"timestamp":"2018-11-29 19:51:05","price":29.1015,"volume":1,"bid":29.0916,"ask":29.1015}
{"timestamp":"2018-11-29 19:52:33","price":29.0443,"volume":80,"bid":29.0342,"ask":29.0443}
{"timestamp":"2018-11-29 19:53:39","price":29.0864,"volume":56,"bid":29.0769,"ask":29.0864}
{"timestamp":"2018-11-29 19:58:50","price":29.0557,"volume":7,"bid":29.0557,"ask":29.0757}
{"timestamp":"2018-11-29 20:00:39","price":28.9722,"volume":5,"bid":28.962,"ask":28.9722}
{"timestamp":"2018-11-29 20:00:40","price":28.9679,"volume":155,"bid":28.9574,"ask":28.9679}
{"timestamp":"2018-11-29 20:00:43","price":28.8935,"volume":334,"bid":28.8837,"ask":28.8935}
{"timestamp":"2018-11-29 20:00:52","price":28.9005,"volume":4,"bid":28.8908,"ask":28.9005}
{"timestamp":"2018-11-29 20:00:56","price":28.9353,"volume":8,"bid":28.9353,"ask":28.9549}
{"timestamp":"2018-11-29 20:01:28","price":28.9075,"volume":5,"bid":28.9075,"ask":28.918}
{"timestamp":"2018-11-29 20:01:33","price":28.8602,"volume":328,"bid":28.8602,"ask":28.8699}
{"timestamp":"2018-11-29 20:01:45","price":28.8424,"volume":522,"bid":28.8323,"ask":28.8537}
{"timestamp":"2018-11-29 20:01:47","price":28.8624,"volume":150,"bid":28.8624,"ask":28.8814}
{"timestamp":"2018-11-29 20:02:31","price":28.8648,"volume":48,"bid":28.8556,"ask":28.8648}
{"timestamp":"2018-11-29 20:03:19","price":28.758,"volume":2,"bid":28.7481,"ask":28.758}
{"timestamp":"2018-11-29 20:03:28","price":28.6768,"volume":53,"bid":28.6674,"ask":28.6768}
{"timestamp":"2018-11-29 20:03:28","price":28.7495,"volume":1536,"bid":28.7495,"ask":28.77}
{"timestamp":"2018-11-29 20:03:28","price":28.7161,"volume":13,"bid":28.7161,"ask":28.7357}
{"timestamp":"2018-11-29 20:03:30","price":28.6283,"volume":648,"bid":28.6283,"ask":28.6488}
{"timestamp":"2018-11-29 20:03:47","price":28.552,"volume":9,"bid":28.5426,"ask":28.552}
{"timestamp":"2018-11-29 20:03:48","price":28.6437,"volume":32,"bid":28.6437,"ask":28.6541}
{"timestamp":"2018-11-29 20:04:05","price":28.6562,"volume":26,"bid":28.645,"ask":28.6663}
{"timestamp":"2018-11-29 20:04:17","price":28.7483,"volume":27,"bid":28.7382,"ask":28.7577}
{"timestamp":"2018-11-29 20:04:36","price":28.7314,"volume":4,"bid":28.721,"ask":28.7314}
{"timestamp":"2018-11-29 20:04:46","price":28.7436,"volume":1263,"bid":28.7336,"ask":28.7436}
{"timestamp":"2018-11-29 20:04:50","price":28.7929,"volume":8,"bid":28.7828,"ask":28.7929}
{"timestamp":"2018-11-29 20:04:57","price":28.7473,"volume":16,"bid":28.7473,"ask":28.7675}
{"timestamp":"2018-11-29 20:05:15","price":28.7106,"volume":7,"bid":28.7011,"ask":28.7208}
{"timestamp":"2018-11-29 20:06:04","price":28.7959,"volume":8,"bid":28.7959,"ask":28.8062}
{"timestamp":"2018-11-29 20:06:33","price":28.7984,"volume":292,"bid":28.7984,"ask":28.8172}
{"timestamp":"2018-11-29 20:08:14","price":28.8242,"volume":144,"bid":28.8139,"ask":28.8352}
{"timestamp":"2018-11-29 20:08:47","price":28.8531,"volume":820,"bid":28.8428,"ask":28.8531}
{"timestamp":"2018-11-29 20:08:55","price":28.8155,"volume":322,"bid":28.806,"ask":28.8155}
{"timestamp":"2018-11-29 20:10:27","price":28.8941,"volume":2,"bid":28.8941,"ask":28.9149}
{"timestamp":"2018-11-29 20:10:29","price":28.8294,"volume":1,"bid":28.8294,"ask":28.8487}
{"timestamp":"2018-11-29 20:10:31","price":28.8636,"volume":1,"bid":28.854,"ask":28.8636}
{"timestamp":"2018-11-29 20:15:41","price":28.9803,"volume":132,"bid":28.9704,"ask":28.9803}
{"timestamp":"2018-11-29 20:15:59","price":28.9237,"volume":328,"bid":28.9237,"ask":28.942}
{"timestamp":"2018-11-29 20:16:50","price":28.934,"volume":16,"bid":28.934,"ask":28.9537}
{"timestamp":"2018-11-29 20:16:53","price":28.8911,"volume":820,"bid":28.8809,"ask":28.8911}
{"timestamp":"2018-11-29 20:17:39","price":29.0025,"volume":164,"bid":29.0025,"ask":29.0128}
{"timestamp":"2018-11-29 20:19:39","price":28.9185,"volume":161,"bid":28.9185,"ask":28.9388}
{"timestamp":"2018-11-29 20:19:43","price":29.0022,"volume":8,"bid":29.0022,"ask":29.0229}
{"timestamp":"2018-11-29 20:20:06","price":29.0558,"volume":179,"bid":29.0454,"ask":29.0558}
{"timestamp":"2018-11-29 20:20:10","price":29.0641,"volume":179,"bid":29.0541,"ask":29.0735}
{"timestamp":"2018-11-29 20:21:30","price":28.9786,"volume":162,"bid":28.9786,"ask":28.988}
{"timestamp":"2018-11-29 20:22:55","price":28.9746,"volume":8,"bid":28.9657,"ask":28.9746}
{"timestamp":"2018-11-29 20:23:04","price":29.0856,"volume":6,"bid":29.0759,"ask":29.0856}
{"timestamp":"2018-11-29 20:23:28","price":28.9756,"volume":33,"bid":28.9652,"ask":28.9756}
{"timestamp":"2018-11-29 20:25:10","price":28.9134,"volume":2,"bid":28.9036,"ask":28.9134}
{"timestamp":"2018-11-29 20:25:26","price":29.0138,"volume":164,"bid":29.0042,"ask":29.0138}
{"timestamp":"2018-11-29 20:28:43","price":28.9614,"volume":1968,"bid":28.952,"ask":28.9614}
{"timestamp":"2018-11-29 20:30:39","price":29.1133,"volume":59,"bid":29.103,"ask":29.1133}
{"timestamp":"2018-11-29 20:31:04","price":29.0823,"volume":10,"bid":29.0716,"ask":29.0926}
{"timestamp":"2018-11-29 20:31:17","price":29.0262,"volume":7,"bid":29.0163,"ask":29.0262}
{"timestamp":"2018-11-29 20:32:49","price":28.9743,"volume":5,"bid":28.9643,"ask":28.9743}
{"timestamp":"2018-11-29 20:34:25","price":28.9222,"volume":18,"bid":28.9123,"ask":28.9222}
{"timestamp":"2018-11-29 20:37:04","price":28.9145,"volume":7,"bid":28.9145,"ask":28.9352}
{"timestamp":"2018-11-29 20:38:33","price":28.9742,"volume":18,"bid":28.9638,"ask":28.9742}
{"timestamp":"2018-11-29 20:41:04","price":28.8837,"volume":46,"bid":28.8741,"ask":28.8931}
{"timestamp":"2018-11-29 20:41:05","price":28.9707,"volume":191,"bid":28.9608,"ask":28.9707}
{"timestamp":"2018-11-29 20:42:57","price":28.9126,"volume":1,"bid":28.9029,"ask":28.9217}
{"timestamp":"2018-11-29 20:50:08","price":29.0421,"volume":7,"bid":29.0324,"ask":29.0421}
{"timestamp":"2018-11-29 20:50:08","price":29.1185,"volume":33,"bid":29.1185,"ask":29.1385}
{"timestamp":"2018-11-29 20:50:08","price":29.0606,"volume":328,"bid":29.0508,"ask":29.0606}
{"timestamp":"2018-11-29 20:50:10","price":29.067,"volume":1,"bid":29.0578,"ask":29.067}
{"timestamp":"2018-11-29 20:50:19","price":29.0151,"volume":66,"bid":29.0058,"ask":29.0151}
{"timestamp":"2018-11-29 20:51:59","price":28.9556,"volume":20,"bid":28.9556,"ask":28.9652}
{"timestamp":"2018-11-29 20:52:30","price":29.016,"volume":10,"bid":29.0066,"ask":29.0265}
{"timestamp":"2018-11-29 20:53:05","price":29.0132,"volume":10,"bid":29.003,"ask":29.0231}
{"timestamp":"2018-11-29 20:53:08","price":28.9816,"volume":5,"bid":28.9723,"ask":28.9917}
{"timestamp":"2018-11-29 20:55:44","price":28.9676,"volume":820,"bid":28.9567,"ask":28.9768}
{"timestamp":"2018-11-29 20:57:28","price":28.8308,"volume":10,"bid":28.82,"ask":28.8407}
{"timestamp":"2018-11-29 20:58:29","price":28.8469,"volume":13,"bid":28.8469,"ask":28.8666}
{"timestamp":"2018-11-29 20:58:46","price":28.8133,"volume":3,"bid":28.8033,"ask":28.8133}
{"timestamp":"2018-11-29 20:59:08","price":28.8948,"volume":503,"bid":28.8851,"ask":28.8948}
{"timestamp":"2018-11-29 20:59:33","price":28.8093,"volume":2643,"bid":28.8093,"ask":28.8293}
{"timestamp":"2018-11-29 20:59:35","price":28.87,"volume":26,"bid":28.87,"ask":28.88}
{"timestamp":"2018-11-29 21:00:10","price":28.8763,"volume":17,"bid":28.8665,"ask":28.8763}
{"timestamp":"2018-11-29 21:02:07","price":28.9403,"volume":22,"bid":28.9299,"ask":28.9498}
{"timestamp":"2018-11-29 21:03:38","price":28.9394,"volume":6,"bid":28.93,"ask":28.9394}
{"timestamp":"2018-11-29 21:03:45","price":29.016,"volume":6,"bid":29.0068,"ask":29.016}
{"timestamp":"2018-11-29 21:03:45","price":28.9866,"volume":18,"bid":28.9765,"ask":28.9866}
{"timestamp":"2018-11-29 21:04:53","price":28.9484,"volume":2,"bid":28.9484,"ask":28.9674}
{"timestamp":"2018-11-29 21:05:05","price":29.0132,"volume":200,"bid":29.0033,"ask":29.0132}
{"timestamp":"2018-11-29 21:08:22","price":29.1301,"volume":88,"bid":29.1202,"ask":29.1301}
{"timestamp":"2018-11-29 21:08:33","price":29.0495,"volume":53,"bid":29.0397,"ask":29.0495}
{"timestamp":"2018-11-29 21:08:49","price":29.0037,"volume":18,"bid":29.0037,"ask":29.0232}
{"timestamp":"2018-11-29 21:09:01","price":29.2121,"volume":5,"bid":29.202,"ask":29.2121}
{"timestamp":"2018-11-29 21:10:29","price":29.0938,"volume":13,"bid":29.0836,"ask":29.1034}
{"timestamp":"2018-11-29 21:11:06","price":29.2111,"volume":6,"bid":29.201,"ask":29.2111}
{"timestamp":"2018-11-29 21:11:09","price":29.1435,"volume":463,"bid":29.1325,"ask":29.1541}
{"timestamp":"2018-11-29 21:11:10","price":29.116,"volume":454,"bid":29.116,"ask":29.1261}
{"timestamp":"2018-11-29 21:11:13","price":29.147,"volume":152,"bid":29.1364,"ask":29.1574}
{"timestamp":"2018-11-29 21:11:16","price":29.1486,"volume":46,"bid":29.1391,"ask":29.1588}
{"timestamp":"2018-11-29 21:11:55","price":29.0494,"volume":26,"bid":29.0386,"ask":29.0494}
{"timestamp":"2018-11-29 21:12:20","price":29.1331,"volume":1308,"bid":29.1331,"ask":29.1528}
{"timestamp":"2018-11-29 21:12:55","price":29.104,"volume":38,"bid":29.0941,"ask":29.104}
{"timestamp":"2018-11-29 21:13:04","price":29.1878,"volume":454,"bid":29.1783,"ask":29.1967}
{"timestamp":"2018-11-29 21:13:18","price":29.1584,"volume":11,"bid":29.1483,"ask":29.1584}
{"timestamp":"2018-11-29 21:13:37","price":29.1566,"volume":2,"bid":29.146,"ask":29.1566}
{"timestamp":"2018-11-29 21:14:13","price":29.1389,"volume":17,"bid":29.1389,"ask":29.1484}
{"timestamp":"2018-11-29 21:15:07","price":29.2737,"volume":64,"bid":29.2633,"ask":29.2837}
{"timestamp":"2018-11-29 21:15:15","price":29.3097,"volume":17,"bid":29.2993,"ask":29.3097}
{"timestamp":"2018-11-29 21:15:49","price":29.2517,"volume":189,"bid":29.2517,"ask":29.261}
{"timestamp":"2018-11-29 21:16:12","price":29.4038,"volume":139,"bid":29.4038,"ask":29.4251}
{"timestamp":"2018-11-29 21:16:18","price":29.3588,"volume":18,"bid":29.3491,"ask":29.3588}
{"timestamp":"2018-11-29 21:16:33","price":29.3481,"volume":4,"bid":29.339,"ask":29.3481}
{"timestamp":"2018-11-29 21:16:39","price":29.3029,"volume":590,"bid":29.2921,"ask":29.3029}
{"timestamp":"2018-11-29 21:16:48","price":29.3198,"volume":1751,"bid":29.3096,"ask":29.3198}
{"timestamp":"2018-11-29 21:16:48","price":29.3809,"volume":328,"bid":29.3809,"ask":29.4016}
{"timestamp":"2018-11-29 21:16:56","price":29.3493,"volume":33,"bid":29.3392,"ask":29.3493}
{"timestamp":"2018-11-29 21:16:59","price":29.3389,"volume":358,"bid":29.3288,"ask":29.3484}
{"timestamp":"2018-11-29 21:17:02","price":29.364,"volume":1312,"bid":29.364,"ask":29.3844}
{"timestamp":"2018-11-29 21:17:18","price":29.3901,"volume":4,"bid":29.3801,"ask":29.3991}
{"timestamp":"2018-11-29 21:17:51","price":29.3409,"volume":3,"bid":29.3409,"ask":29.3501}
{"timestamp":"2018-11-29 21:17:53","price":29.3083,"volume":159,"bid":29.3083,"ask":29.3298}
{"timestamp":"2018-11-29 21:17:59","price":29.385,"volume":471,"bid":29.385,"ask":29.3944}
{"timestamp":"2018-11-29 21:18:07","price":29.2751,"volume":126,"bid":29.2649,"ask":29.2751}
{"timestamp":"2018-11-29 21:18:08","price":29.2755,"volume":164,"bid":29.2654,"ask":29.2755}
{"timestamp":"2018-11-29 21:18:23","price":29.171,"volume":3,"bid":29.171,"ask":29.1919}
{"timestamp":"2018-11-29 21:18:26","price":29.1984,"volume":365,"bid":29.1984,"ask":29.2189}
{"timestamp":"2018-11-29 21:18:35","price":29.0424,"volume":30,"bid":29.0328,"ask":29.0424}
{"timestamp":"2018-11-29 21:18:42","price":29.1081,"volume":14,"bid":29.0986,"ask":29.1081}
{"timestamp":"2018-11-29 21:19:00","price":29.0238,"volume":23,"bid":29.0136,"ask":29.0344}
{"timestamp":"2018-11-29 21:19:12","price":28.9636,"volume":158,"bid":28.9636,"ask":28.9739}
{"timestamp":"2018-11-29 21:19:29","price":28.9431,"volume":42,"bid":28.9431,"ask":28.9635}
{"timestamp":"2018-11-29 21:19:29","price":28.9238,"volume":11,"bid":28.9238,"ask":28.9444}
{"timestamp":"2018-11-29 21:19:39","price":28.869,"volume":44,"bid":28.869,"ask":28.8886}
{"timestamp":"2018-11-29 21:19:52","price":29.0859,"volume":12,"bid":29.0758,"ask":29.0859}
{"timestamp":"2018-11-29 21:20:41","price":29.1394,"volume":7,"bid":29.1289,"ask":29.1492}
{"timestamp":"2018-11-29 21:20:47","price":29.1275,"volume":7,"bid":29.1185,"ask":29.1275}
{"timestamp":"2018-11-29 21:20:47","price":29.1405,"volume":452,"bid":29.1405,"ask":29.1503}
{"timestamp":"2018-11-29 21:20:56","price":29.1403,"volume":152,"bid":29.1306,"ask":29.1403}
{"timestamp":"2018-11-29 21:22:05","price":29.1865,"volume":4,"bid":29.176,"ask":29.1865}
{"timestamp":"2018-11-29 21:22:52","price":29.126,"volume":26,"bid":29.1162,"ask":29.126}
{"timestamp":"2018-11-29 21:22:55","price":29.1493,"volume":179,"bid":29.1392,"ask":29.1493}
{"timestamp":"2018-11-29 21:22:57","price":29.1634,"volume":179,"bid":29.1532,"ask":29.1734}
{"timestamp":"2018-11-29 21:24:15","price":29.2921,"volume":365,"bid":29.2921,"ask":29.3108}
{"timestamp":"2018-11-29 21:24:28","price":29.373,"volume":4,"bid":29.3638,"ask":29.373}
{"timestamp":"2018-11-29 21:24:40","price":29.3027,"volume":84,"bid":29.2924,"ask":29.3027}
{"timestamp":"2018-11-29 21:24:41","price":29.3317,"volume":1,"bid":29.3226,"ask":29.3317}
{"timestamp":"2018-11-29 21:24:42","price":29.3749,"volume":17,"bid":29.3646,"ask":29.3844}
{"timestamp":"2018-11-29 21:24:44","price":29.3693,"volume":1,"bid":29.3586,"ask":29.3795}
{"timestamp":"2018-11-29 21:25:07","price":29.3526,"volume":40,"bid":29.3418,"ask":29.3526}
{"timestamp":"2018-11-29 21:25:15","price":29.3113,"volume":3,"bid":29.3023,"ask":29.3113}
{"timestamp":"2018-11-29 21:25:35","price":29.4238,"volume":53,"bid":29.4238,"ask":29.4337}
{"timestamp":"2018-11-29 21:25:41","price":29.4681,"volume":328,"bid":29.4585,"ask":29.4681}
{"timestamp":"2018-11-29 21:25:43","price":29.4986,"volume":3,"bid":29.488,"ask":29.5085}
{"timestamp":"2018-11-29 21:25:59","price":29.4746,"volume":424,"bid":29.4651,"ask":29.484}
{"timestamp":"2018-11-29 21:26:10","price":29.573,"volume":670,"bid":29.573,"ask":29.5816}
{"timestamp":"2018-11-29 21:26:48","price":29.4192,"volume":20,"bid":29.4088,"ask":29.4192}
{"timestamp":"2018-11-29 21:27:00","price":29.3683,"volume":87,"bid":29.3582,"ask":29.3783}
{"timestamp":"2018-11-29 21:27:24","price":29.3546,"volume":4,"bid":29.3446,"ask":29.3546}
{"timestamp":"2018-11-29 21:27:42","price":29.4875,"volume":1311,"bid":29.4765,"ask":29.4875}
{"timestamp":"2018-11-29 21:27:45","price":29.4549,"volume":54,"bid":29.4549,"ask":29.4652}
{"timestamp":"2018-11-29 21:27:55","price":29.363,"volume":164,"bid":29.3536,"ask":29.363}
{"timestamp":"2018-11-29 21:29:22","price":29.4339,"volume":4,"bid":29.4239,"ask":29.4339}
{"timestamp":"2018-11-29 21:29:50","price":29.481,"volume":6,"bid":29.481,"ask":29.4914}
{"timestamp":"2018-11-29 21:29:58","price":29.5854,"volume":20,"bid":29.5854,"ask":29.596}
{"timestamp":"2018-11-29 21:30:02","price":29.6064,"volume":6,"bid":29.6064,"ask":29.6164}
{"timestamp":"2018-11-29 21:30:11","price":29.5796,"volume":24,"bid":29.5688,"ask":29.5796}
{"timestamp":"2018-11-29 21:31:06","price":29.6102,"volume":88,"bid":29.5995,"ask":29.6102}
{"timestamp":"2018-11-29 21:31:34","price":29.5531,"volume":2,"bid":29.5436,"ask":29.5625}
{"timestamp":"2018-11-29 21:31:40","price":29.6404,"volume":41,"bid":29.6303,"ask":29.65}
{"timestamp":"2018-11-29 21:32:43","price":29.715,"volume":8,"bid":29.715,"ask":29.7247}
{"timestamp":"2018-11-29 21:32:47","price":29.7725,"volume":132,"bid":29.7725,"ask":29.7928}
{"timestamp":"2018-11-29 21:32:57","price":29.737,"volume":387,"bid":29.7272,"ask":29.7466}
{"timestamp":"2018-11-29 21:33:04","price":29.7586,"volume":3,"bid":29.7484,"ask":29.7682}
{"timestamp":"2018-11-29 21:33:09","price":29.8443,"volume":17,"bid":29.8443,"ask":29.8628}
{"timestamp":"2018-11-29 21:33:22","price":29.7606,"volume":5,"bid":29.7503,"ask":29.7606}
{"timestamp":"2018-11-29 21:33:35","price":29.9442,"volume":402,"bid":29.9442,"ask":29.9645}
{"timestamp":"2018-11-29 21:33:35","price":29.8509,"volume":31,"bid":29.8406,"ask":29.8509}
{"timestamp":"2018-11-29 21:33:50","price":29.8406,"volume":13,"bid":29.8309,"ask":29.8502}
{"timestamp":"2018-11-29 21:34:01","price":29.907,"volume":132,"bid":29.897,"ask":29.9169}
{"timestamp":"2018-11-29 21:34:09","price":30.0121,"volume":1,"bid":30.0027,"ask":30.0227}
{"timestamp":"2018-11-29 21:34:18","price":29.9228,"volume":50,"bid":29.9132,"ask":29.9228}
{"timestamp":"2018-11-29 21:35:18","price":29.8306,"volume":3,"bid":29.8213,"ask":29.8306}
{"timestamp":"2018-11-29 21:35:18","price":29.8204,"volume":16,"bid":29.8118,"ask":29.8204}
{"timestamp":"2018-11-29 21:35:20","price":29.8501,"volume":16,"bid":29.8501,"ask":29.8706}
{"timestamp":"2018-11-29 21:35:26","price":29.8297,"volume":324,"bid":29.8199,"ask":29.8297}
{"timestamp":"2018-11-29 21:35:49","price":29.7418,"volume":10,"bid":29.7418,"ask":29.7522}
{"timestamp":"2018-11-29 21:35:52","price":29.7345,"volume":17,"bid":29.7345,"ask":29.7442}
{"timestamp":"2018-11-29 21:36:06","price":29.6423,"volume":20,"bid":29.6321,"ask":29.6423}
{"timestamp":"2018-11-29 21:36:18","price":29.5212,"volume":104,"bid":29.5212,"ask":29.5322}
{"timestamp":"2018-11-29 21:36:18","price":29.5967,"volume":291,"bid":29.5863,"ask":29.5967}
{"timestamp":"2018-11-29 21:36:44","price":29.6343,"volume":1,"bid":29.6241,"ask":29.6343}
{"timestamp":"2018-11-29 21:36:45","price":29.6337,"volume":17,"bid":29.624,"ask":29.6337}
{"timestamp":"2018-11-29 21:37:12","price":29.7048,"volume":4,"bid":29.7048,"ask":29.725}
{"timestamp":"2018-11-29 21:37:13","price":29.7157,"volume":42,"bid":29.706,"ask":29.7157}
{"timestamp":"2018-11-29 21:37:17","price":29.6589,"volume":1640,"bid":29.6486,"ask":29.669}
{"timestamp":"2018-11-29 21:37:18","price":29.6951,"volume":10,"bid":29.6951,"ask":29.7049}
{"timestamp":"2018-11-29 21:37:27","price":29.7962,"volume":15,"bid":29.7862,"ask":29.7962}
{"timestamp":"2018-11-29 21:37:47","price":29.771,"volume":40,"bid":29.7607,"ask":29.771}
{"timestamp":"2018-11-29 21:38:04","price":29.8313,"volume":13,"bid":29.8218,"ask":29.8313}
{"timestamp":"2018-11-29 21:38:15","price":29.7372,"volume":3,"bid":29.7271,"ask":29.7471}
{"timestamp":"2018-11-29 21:38:22","price":29.8067,"volume":8,"bid":29.7967,"ask":29.8162}
{"timestamp":"2018-11-29 21:38:55","price":29.8118,"volume":287,"bid":29.8118,"ask":29.8324}
{"timestamp":"2018-11-29 21:39:20","price":29.8661,"volume":4,"bid":29.8559,"ask":29.8661}
{"timestamp":"2018-11-29 21:39:20","price":29.8125,"volume":117,"bid":29.8125,"ask":29.8213}
{"timestamp":"2018-11-29 21:39:40","price":29.8858,"volume":37,"bid":29.876,"ask":29.8858}
{"timestamp":"2018-11-29 21:40:17","price":29.7001,"volume":20,"bid":29.7001,"ask":29.7189}
{"timestamp":"2018-11-29 21:40:20","price":29.7174,"volume":1,"bid":29.7073,"ask":29.7174}
{"timestamp":"2018-11-29 21:40:54","price":29.6493,"volume":1014,"bid":29.6401,"ask":29.6493}
{"timestamp":"2018-11-29 21:41:17","price":29.7047,"volume":8,"bid":29.6947,"ask":29.7047}
{"timestamp":"2018-11-29 21:41:21","price":29.7393,"volume":33,"bid":29.7393,"ask":29.7491}
{"timestamp":"2018-11-29 21:42:22","price":29.781,"volume":45,"bid":29.781,"ask":29.8006}
{"timestamp":"2018-11-29 21:43:13","price":29.6509,"volume":5,"bid":29.6509,"ask":29.6727}
{"timestamp":"2018-11-29 21:44:03","price":29.823,"volume":6,"bid":29.8119,"ask":29.823}
{"timestamp":"2018-11-29 21:44:56","price":29.7892,"volume":7,"bid":29.7798,"ask":29.7892}
{"timestamp":"2018-11-29 21:45:56","price":29.705,"volume":315,"bid":29.6944,"ask":29.7152}
{"timestamp":"2018-11-29 21:46:02","price":29.7377,"volume":1,"bid":29.7275,"ask":29.7475}
{"timestamp":"2018-11-29 21:46:56","price":29.6417,"volume":5,"bid":29.6312,"ask":29.6417}
{"timestamp":"2018-11-29 21:47:42","price":29.6235,"volume":23,"bid":29.6134,"ask":29.6235}
{"timestamp":"2018-11-29 21:48:17","price":29.6425,"volume":3,"bid":29.6322,"ask":29.6523}
{"timestamp":"2018-11-29 21:49:01","price":29.7227,"volume":155,"bid":29.7227,"ask":29.7427}
{"timestamp":"2018-11-29 21:50:24","price":29.7794,"volume":5,"bid":29.769,"ask":29.7887}
{"timestamp":"2018-11-29 21:50:31","price":29.7665,"volume":6,"bid":29.7578,"ask":29.7665}
{"timestamp":"2018-11-29 21:50:58","price":29.6404,"volume":2024,"bid":29.6311,"ask":29.6404}
{"timestamp":"2018-11-29 21:51:07","price":29.5282,"volume":75,"bid":29.5282,"ask":29.548}
{"timestamp":"2018-11-29 21:51:07","price":29.5223,"volume":42,"bid":29.5116,"ask":29.5319}
{"timestamp":"2018-11-29 21:51:14","price":29.5939,"volume":1781,"bid":29.584,"ask":29.5939}
{"timestamp":"2018-11-29 21:51:38","price":29.5456,"volume":7,"bid":29.5352,"ask":29.5456}
{"timestamp":"2018-11-29 21:52:32","price":29.6563,"volume":2,"bid":29.6459,"ask":29.6563}
{"timestamp":"2018-11-29 21:53:22","price":29.628,"volume":1,"bid":29.6185,"ask":29.628}
{"timestamp":"2018-11-29 21:53:56","price":29.6852,"volume":17,"bid":29.6749,"ask":29.6949}
{"timestamp":"2018-11-29 21:54:26","price":29.751,"volume":4,"bid":29.751,"ask":29.77}
{"timestamp":"2018-11-29 21:54:56","price":29.6928,"volume":35,"bid":29.6928,"ask":29.713}
{"timestamp":"2018-11-29 21:56:49","price":29.6712,"volume":2,"bid":29.6712,"ask":29.6896}
{"timestamp":"2018-11-29 21:58:41","price":29.7487,"volume":1617,"bid":29.739,"ask":29.7587}
{"timestamp":"2018-11-29 21:59:03","price":29.7051,"volume":17,"bid":29.6954,"ask":29.7144}
{"timestamp":"2018-11-29 21:59:08","price":29.7319,"volume":7,"bid":29.7319,"ask":29.742}
{"timestamp":"2018-11-29 21:59:12","price":29.6778,"volume":32,"bid":29.667,"ask":29.6872}
{"timestamp":"2018-11-29 21:59:17","price":29.7521,"volume":7,"bid":29.7425,"ask":29.7618}
{"timestamp":"2018-11-29 21:59:20","price":29.7495,"volume":3818,"bid":29.7397,"ask":29.7602}
{"timestamp":"2018-11-29 21:59:42","price":29.6344,"volume":398,"bid":29.6243,"ask":29.6443}
{"timestamp":"2018-11-29 21:59:57","price":29.6186,"volume":142,"bid":29.6186,"ask":29.6282}
{"timestamp":"2018-11-29 22:00:51","price":29.7337,"volume":2,"bid":29.7238,"ask":29.7337}
{"timestamp":"2018-11-29 22:01:26","price":29.8109,"volume":1,"bid":29.8011,"ask":29.8109}
{"timestamp":"2018-11-29 22:02:34","price":29.8183,"volume":7,"bid":29.8082,"ask":29.8183}
{"timestamp":"2018-11-29 22:03:03","price":29.9177,"volume":49,"bid":29.9177,"ask":29.9274}
{"timestamp":"2018-11-29 22:03:05","price":29.9171,"volume":82,"bid":29.9077,"ask":29.9171}
{"timestamp":"2018-11-29 22:03:35","price":29.8879,"volume":9,"bid":29.8879,"ask":29.8983}
{"timestamp":"2018-11-29 22:04:12","price":29.8509,"volume":880,"bid":29.8407,"ask":29.8509}
{"timestamp":"2018-11-29 22:04:50","price":29.8025,"volume":6,"bid":29.8025,"ask":29.8118}
{"timestamp":"2018-11-29 22:06:23","price":29.7669,"volume":27,"bid":29.757,"ask":29.7669}
{"timestamp":"2018-11-29 22:07:07","price":29.6675,"volume":82,"bid":29.6566,"ask":29.6675}
{"timestamp":"2018-11-29 22:07:55","price":29.7063,"volume":49,"bid":29.6958,"ask":29.7063}
{"timestamp":"2018-11-29 22:07:57","price":29.6979,"volume":151,"bid":29.689,"ask":29.6979}
{"timestamp":"2018-11-29 22:08:10","price":29.6928,"volume":23,"bid":29.6825,"ask":29.7028}
{"timestamp":"2018-11-29 22:08:45","price":29.6432,"volume":134,"bid":29.6328,"ask":29.6534}
{"timestamp":"2018-11-29 22:10:46","price":29.8006,"volume":7,"bid":29.8006,"ask":29.8109}
{"timestamp":"2018-11-29 22:12:34","price":29.6307,"volume":2026,"bid":29.6205,"ask":29.6307}
{"timestamp":"2018-11-29 22:15:10","price":29.758,"volume":147,"bid":29.7482,"ask":29.758}
{"timestamp":"2018-11-29 22:16:14","price":29.6919,"volume":5,"bid":29.6808,"ask":29.7014}
{"timestamp":"2018-11-29 22:20:37","price":29.5057,"volume":79,"bid":29.4963,"ask":29.5057}
{"timestamp":"2018-11-29 22:20:44","price":29.3911,"volume":811,"bid":29.3817,"ask":29.3911}
{"timestamp":"2018-11-29 22:20:44","price":29.4253,"volume":10,"bid":29.4253,"ask":29.4455}
{"timestamp":"2018-11-29 22:21:08","price":29.4592,"volume":32,"bid":29.4492,"ask":29.469}
{"timestamp":"2018-11-29 22:21:36","price":29.2817,"volume":132,"bid":29.271,"ask":29.2918}
{"timestamp":"2018-11-29 22:22:25","price":29.5736,"volume":1,"bid":29.5631,"ask":29.5736}
{"timestamp":"2018-11-29 22:22:25","price":29.5419,"volume":3,"bid":29.5419,"ask":29.564}
{"timestamp":"2018-11-29 22:22:43","price":29.6195,"volume":1,"bid":29.6195,"ask":29.6292}
{"timestamp":"2018-11-29 22:23:42","price":29.6221,"volume":1,"bid":29.613,"ask":29.6221}
{"timestamp":"2018-11-29 22:23:43","price":29.5484,"volume":1,"bid":29.5484,"ask":29.5658}
{"timestamp":"2018-11-29 22:24:42","price":29.5125,"volume":47,"bid":29.5125,"ask":29.522}
{"timestamp":"2018-11-29 22:24:50","price":29.6052,"volume":2,"bid":29.6052,"ask":29.6258}
{"timestamp":"2018-11-29 22:24:57","price":29.6592,"volume":22,"bid":29.6497,"ask":29.6592}
{"timestamp":"2018-11-29 22:25:27","price":29.4467,"volume":20,"bid":29.437,"ask":29.4467}
{"timestamp":"2018-11-29 22:28:00","price":29.5054,"volume":3,"bid":29.5054,"ask":29.5161}
{"timestamp":"2018-11-29 22:28:09","price":29.6045,"volume":17,"bid":29.6045,"ask":29.6236}
{"timestamp":"2018-11-29 22:29:21","price":29.5948,"volume":179,"bid":29.5845,"ask":29.5948}
{"timestamp":"2018-11-29 22:30:33","price":29.594,"volume":10,"bid":29.5839,"ask":29.594}
{"timestamp":"2018-11-29 22:31:09","price":29.5997,"volume":40,"bid":29.5894,"ask":29.6094}
{"timestamp":"2018-11-29 22:31:16","price":29.5559,"volume":539,"bid":29.5457,"ask":29.5559}
{"timestamp":"2018-11-29 22:31:47","price":29.6706,"volume":10,"bid":29.6706,"ask":29.681}
{"timestamp":"2018-11-29 22:32:13","price":29.7504,"volume":1,"bid":29.7412,"ask":29.7504}
{"timestamp":"2018-11-29 22:32:16","price":29.6065,"volume":7,"bid":29.5964,"ask":29.6157}
{"timestamp":"2018-11-29 22:33:41","price":29.7064,"volume":2,"bid":29.6963,"ask":29.7166}
{"timestamp":"2018-11-29 22:35:26","price":29.7346,"volume":7,"bid":29.7346,"ask":29.7447}
{"timestamp":"2018-11-29 22:37:09","price":29.6448,"volume":179,"bid":29.6351,"ask":29.6448}
{"timestamp":"2018-11-29 22:37:45","price":29.625,"volume":5,"bid":29.6151,"ask":29.625}
{"timestamp":"2018-11-29 22:43:10","price":29.7501,"volume":132,"bid":29.7401,"ask":29.7501}
{"timestamp":"2018-11-29 22:44:24","price":29.6934,"volume":4,"bid":29.6833,"ask":29.7024}
{"timestamp":"2018-11-29 22:51:04","price":29.5574,"volume":5,"bid":29.5574,"ask":29.5772}
{"timestamp":"2018-11-29 22:51:41","price":29.5395,"volume":41,"bid":29.5296,"ask":29.5489}
{"timestamp":"2018-11-29 22:51:55","price":29.4803,"volume":140,"bid":29.47,"ask":29.4803}
{"timestamp":"2018-11-29 22:51:56","price":29.5259,"volume":322,"bid":29.5259,"ask":29.5455}
{"timestamp":"2018-11-29 22:51:56","price":29.5808,"volume":7,"bid":29.5713,"ask":29.5808}
{"timestamp":"2018-11-29 22:51:58","price":29.5616,"volume":142,"bid":29.5515,"ask":29.5616}
{"timestamp":"2018-11-29 22:52:05","price":29.5544,"volume":3,"bid":29.5544,"ask":29.5741}
{"timestamp":"2018-11-29 22:52:15","price":29.443,"volume":17,"bid":29.4331,"ask":29.443}
{"timestamp":"2018-11-29 22:52:23","price":29.3873,"volume":6,"bid":29.3773,"ask":29.3972}
{"timestamp":"2018-11-29 22:52:39","price":29.3742,"volume":10,"bid":29.3647,"ask":29.3742}
{"timestamp":"2018-11-29 22:55:09","price":29.4294,"volume":10,"bid":29.4202,"ask":29.4294}
{"timestamp":"2018-11-29 22:55:53","price":29.4703,"volume":7,"bid":29.4609,"ask":29.4703}
{"timestamp":"2018-11-29 22:56:58","price":29.2539,"volume":1,"bid":29.2439,"ask":29.2539}
{"timestamp":"2018-11-29 22:57:05","price":29.3162,"volume":1,"bid":29.306,"ask":29.3162}
{"timestamp":"2018-11-29 22:57:06","price":29.1862,"volume":12,"bid":29.1862,"ask":29.207}
{"timestamp":"2018-11-29 22:57:10","price":29.1975,"volume":171,"bid":29.1873,"ask":29.1975}
{"timestamp":"2018-11-29 22:57:12","price":29.1381,"volume":1542,"bid":29.1277,"ask":29.1476}
{"timestamp":"2018-11-29 22:57:14","price":29.1251,"volume":9,"bid":29.1251,"ask":29.1432}
{"timestamp":"2018-11-29 22:57:50","price":28.9421,"volume":115,"bid":28.9317,"ask":28.9522}
{"timestamp":"2018-11-29 22:57:58","price":28.9402,"volume":101,"bid":28.9313,"ask":28.9402}
{"timestamp":"2018-11-29 22:57:59","price":28.9237,"volume":15,"bid":28.9133,"ask":28.9237}
{"timestamp":"2018-11-29 22:57:59","price":29.0255,"volume":25,"bid":29.0151,"ask":29.0255}
{"timestamp":"2018-11-29 22:58:03","price":28.9464,"volume":11,"bid":28.9364,"ask":28.9555}
{"timestamp":"2018-11-29 22:58:04","price":28.9969,"volume":17,"bid":28.987,"ask":28.9969}
{"timestamp":"2018-11-29 22:58:08","price":29.0428,"volume":4,"bid":29.0324,"ask":29.0428}
{"timestamp":"2018-11-29 22:58:10","price":29.0901,"volume":14,"bid":29.0803,"ask":29.0901}
{"timestamp":"2018-11-29 22:58:13","price":29.0576,"volume":4,"bid":29.0475,"ask":29.0576}
{"timestamp":"2018-11-29 22:58:23","price":29.0601,"volume":162,"bid":29.0601,"ask":29.0795}
{"timestamp":"2018-11-29 22:58:24","price":29.1137,"volume":49,"bid":29.1046,"ask":29.1137}
{"timestamp":"2018-11-29 22:58:28","price":29.1249,"volume":810,"bid":29.1249,"ask":29.1449}
{"timestamp":"2018-11-29 22:58:32","price":29.1188,"volume":15,"bid":29.1188,"ask":29.139}
{"timestamp":"2018-11-29 22:58:50","price":29.141,"volume":4,"bid":29.141,"ask":29.1512}
{"timestamp":"2018-11-29 22:58:58","price":29.169,"volume":10,"bid":29.1583,"ask":29.179}
{"timestamp":"2018-11-29 22:59:08","price":29.1312,"volume":50,"bid":29.121,"ask":29.1411}
{"timestamp":"2018-11-29 22:59:33","price":29.1494,"volume":2,"bid":29.1389,"ask":29.1591}
{"timestamp":"2018-11-29 22:59:39","price":29.0139,"volume":1,"bid":29.0139,"ask":29.024}
{"timestamp":"2018-11-29 22:59:40","price":29.0478,"volume":60,"bid":29.0382,"ask":29.0478}
{"timestamp":"2018-11-29 23:00:01","price":29.111,"volume":40,"bid":29.111,"ask":29.1213}
{"timestamp":"2018-11-29 23:00:56","price":29.0762,"volume":17,"bid":29.0762,"ask":29.0868}
{"timestamp":"2018-11-29 23:01:34","price":28.9629,"volume":10,"bid":28.9524,"ask":28.9629}
{"timestamp":"2018-11-29 23:01:37","price":28.8877,"volume":17,"bid":28.8777,"ask":28.8877}
{"timestamp":"2018-11-29 23:01:49","price":28.8428,"volume":1,"bid":28.8428,"ask":28.8541}
{"timestamp":"2018-11-29 23:01:54","price":28.903,"volume":5,"bid":28.8925,"ask":28.903}
{"timestamp":"2018-11-29 23:02:03","price":28.7636,"volume":1,"bid":28.7525,"ask":28.7636}
{"timestamp":"2018-11-29 23:02:23","price":28.6549,"volume":5,"bid":28.6448,"ask":28.6549}
{"timestamp":"2018-11-29 23:02:26","price":28.6477,"volume":3,"bid":28.6381,"ask":28.6574}
{"timestamp":"2018-11-29 23:02:42","price":28.6454,"volume":3,"bid":28.6352,"ask":28.6454}
{"timestamp":"2018-11-29 23:02:46","price":28.6229,"volume":12,"bid":28.6137,"ask":28.6229}
{"timestamp":"2018-11-29 23:02:47","price":28.6485,"volume":29,"bid":28.6485,"ask":28.6667}
{"timestamp":"2018-11-29 23:02:55","price":28.692,"volume":77,"bid":28.6814,"ask":28.7012}
{"timestamp":"2018-11-29 23:02:57","price":28.533,"volume":75,"bid":28.5232,"ask":28.5423}
{"timestamp":"2018-11-29 23:03:12","price":28.7118,"volume":8,"bid":28.7015,"ask":28.7214}
{"timestamp":"2018-11-29 23:03:17","price":28.6614,"volume":24,"bid":28.6514,"ask":28.6614}
{"timestamp":"2018-11-29 23:03:23","price":28.7325,"volume":133,"bid":28.7219,"ask":28.742}
{"timestamp":"2018-11-29 23:03:27","price":28.7931,"volume":42,"bid":28.7833,"ask":28.7931}
{"timestamp":"2018-11-29 23:03:32","price":28.7784,"volume":3261,"bid":28.7784,"ask":28.7887}
{"timestamp":"2018-11-29 23:03:38","price":28.6526,"volume":953,"bid":28.6424,"ask":28.6615}
{"timestamp":"2018-11-29 23:05:45","price":28.7897,"volume":17,"bid":28.7803,"ask":28.7897}
{"timestamp":"2018-11-29 23:06:38","price":28.8039,"volume":57,"bid":28.7945,"ask":28.8039}
{"timestamp":"2018-11-29 23:06:55","price":28.8015,"volume":56,"bid":28.8015,"ask":28.8214}
{"timestamp":"2018-11-29 23:07:44","price":28.697,"volume":7,"bid":28.686,"ask":28.697}
{"timestamp":"2018-11-29 23:08:18","price":28.6185,"volume":147,"bid":28.6081,"ask":28.6185}
{"timestamp":"2018-11-29 23:08:20","price":28.4916,"volume":33,"bid":28.4818,"ask":28.4916}
{"timestamp":"2018-11-29 23:08:26","price":28.674,"volume":70,"bid":28.674,"ask":28.6838}
{"timestamp":"2018-11-29 23:08:29","price":28.7549,"volume":26,"bid":28.745,"ask":28.7641}
{"timestamp":"2018-11-29 23:08:50","price":28.2327,"volume":7,"bid":28.2217,"ask":28.2419}
{"timestamp":"2018-11-29 23:08:56","price":28.4725,"volume":689,"bid":28.4725,"ask":28.4823}
{"timestamp":"2018-11-29 23:09:08","price":28.2954,"volume":14,"bid":28.286,"ask":28.2954}
{"timestamp":"2018-11-29 23:09:09","price":28.2589,"volume":150,"bid":28.2487,"ask":28.2686}
{"timestamp":"2018-11-29 23:09:40","price":28.0778,"volume":3,"bid":28.0778,"ask":28.0977}
{"timestamp":"2018-11-29 23:09:43","price":27.9772,"volume":3,"bid":27.9673,"ask":27.9772}
{"timestamp":"2018-11-29 23:09:53","price":27.8915,"volume":22,"bid":27.8814,"ask":27.8915}
{"timestamp":"2018-11-29 23:09:53","price":27.8547,"volume":17,"bid":27.8446,"ask":27.8645}
{"timestamp":"2018-11-29 23:09:55","price":27.8369,"volume":4117,"bid":27.8263,"ask":27.8369}
{"timestamp":"2018-11-29 23:10:02","price":28.1085,"volume":260,"bid":28.1085,"ask":28.1277}
{"timestamp":"2018-11-29 23:10:03","price":28.1554,"volume":11,"bid":28.1452,"ask":28.1554}
{"timestamp":"2018-11-29 23:10:14","price":28.0389,"volume":16,"bid":28.0286,"ask":28.0478}
{"timestamp":"2018-11-29 23:10:15","price":28.119,"volume":66,"bid":28.1092,"ask":28.119}
{"timestamp":"2018-11-29 23:10:16","price":28.093,"volume":7,"bid":28.0832,"ask":28.093}
{"timestamp":"2018-11-29 23:10:22","price":27.5842,"volume":6642,"bid":27.5741,"ask":27.5842}
{"timestamp":"2018-11-29 23:10:26","price":27.6212,"volume":4,"bid":27.6104,"ask":27.6212}
{"timestamp":"2018-11-29 23:10:35","price":27.4364,"volume":328,"bid":27.427,"ask":27.4364}
{"timestamp":"2018-11-29 23:10:43","price":27.3567,"volume":1,"bid":27.3461,"ask":27.3669}
{"timestamp":"2018-11-29 23:10:44","price":27.3609,"volume":13,"bid":27.3609,"ask":27.3808}
{"timestamp":"2018-11-29 23:11:31","price":27.4745,"volume":4,"bid":27.4745,"ask":27.493}
{"timestamp":"2018-11-29 23:11:36","price":27.9064,"volume":492,"bid":27.8962,"ask":27.9064}
{"timestamp":"2018-11-29 23:11:42","price":28.1265,"volume":3,"bid":28.1265,"ask":28.1462}
{"timestamp":"2018-11-29 23:11:43","price":28.1198,"volume":18,"bid":28.1109,"ask":28.1198}
{"timestamp":"2018-11-29 23:11:51","price":27.9187,"volume":179,"bid":27.9082,"ask":27.9287}
{"timestamp":"2018-11-29 23:11:55","price":28.0473,"volume":74,"bid":28.0473,"ask":28.069}
{"timestamp":"2018-11-29 23:12:10","price":28.1189,"volume":12,"bid":28.1091,"ask":28.1189}
{"timestamp":"2018-11-29 23:12:30","price":28.1015,"volume":7,"bid":28.1015,"ask":28.1216}
{"timestamp":"2018-11-29 23:12:34","price":28.0055,"volume":10,"bid":28.0055,"ask":28.0261}
{"timestamp":"2018-11-29 23:12:37","price":27.9475,"volume":10,"bid":27.9475,"ask":27.9686}
{"timestamp":"2018-11-29 23:12:41","price":27.9196,"volume":8,"bid":27.9103,"ask":27.9291}
{"timestamp":"2018-11-29 23:12:46","price":28.0466,"volume":2,"bid":28.0365,"ask":28.0466}
{"timestamp":"2018-11-29 23:13:04","price":28.0622,"volume":3,"bid":28.052,"ask":28.0622}
{"timestamp":"2018-11-29 23:13:17","price":28.1439,"volume":63,"bid":28.1338,"ask":28.1537}
{"timestamp":"2018-11-29 23:13:26","price":28.2659,"volume":179,"bid":28.2555,"ask":28.2659}
{"timestamp":"2018-11-29 23:13:37","price":28.3614,"volume":3,"bid":28.3515,"ask":28.3614}
{"timestamp":"2018-11-29 23:13:38","price":28.4,"volume":7,"bid":28.3895,"ask":28.4}
{"timestamp":"2018-11-29 23:13:53","price":28.3952,"volume":7,"bid":28.3853,"ask":28.3952}
{"timestamp":"2018-11-29 23:13:55","price":28.3689,"volume":1,"bid":28.3588,"ask":28.3689}
{"timestamp":"2018-11-29 23:13:57","price":28.3832,"volume":132,"bid":28.3718,"ask":28.3832}
{"timestamp":"2018-11-29 23:14:00","price":28.3849,"volume":197,"bid":28.3849,"ask":28.3949}
{"timestamp":"2018-11-29 23:14:02","price":28.3229,"volume":26,"bid":28.3132,"ask":28.3229}
{"timestamp":"2018-11-29 23:14:02","price":28.4677,"volume":7,"bid":28.4677,"ask":28.4775}
{"timestamp":"2018-11-29 23:14:12","price":28.2978,"volume":1,"bid":28.2978,"ask":28.3186}
{"timestamp":"2018-11-29 23:14:17","price":28.3437,"volume":6,"bid":28.3337,"ask":28.3538}
{"timestamp":"2018-11-29 23:14:20","price":28.3251,"volume":15,"bid":28.3251,"ask":28.3351}
{"timestamp":"2018-11-29 23:14:26","price":28.3173,"volume":108,"bid":28.3074,"ask":28.3173}
{"timestamp":"2018-11-29 23:15:13","price":28.3381,"volume":142,"bid":28.3288,"ask":28.3381}
{"timestamp":"2018-11-29 23:15:44","price":28.3298,"volume":18,"bid":28.3194,"ask":28.3298}
{"timestamp":"2018-11-29 23:15:57","price":28.4334,"volume":6,"bid":28.4228,"ask":28.4436}
{"timestamp":"2018-11-29 23:16:01","price":28.3686,"volume":984,"bid":28.3686,"ask":28.3892}
{"timestamp":"2018-11-29 23:16:56","price":28.3834,"volume":44,"bid":28.3834,"ask":28.4022}
{"timestamp":"2018-11-29 23:17:10","price":28.4238,"volume":7,"bid":28.4238,"ask":28.4452}
{"timestamp":"2018-11-29 23:17:10","price":28.4219,"volume":154,"bid":28.4121,"ask":28.4311}
{"timestamp":"2018-11-29 23:17:28","price":28.3356,"volume":43,"bid":28.3257,"ask":28.3356}
{"timestamp":"2018-11-29 23:17:54","price":28.4122,"volume":10,"bid":28.4122,"ask":28.4319}
{"timestamp":"2018-11-29 23:17:59","price":28.3689,"volume":84,"bid":28.3689,"ask":28.3877}
{"timestamp":"2018-11-29 23:18:10","price":28.3614,"volume":4,"bid":28.3614,"ask":28.3717}
{"timestamp":"2018-11-29 23:18:19","price":28.3635,"volume":197,"bid":28.3538,"ask":28.3635}
{"timestamp":"2018-11-29 23:18:27","price":28.3264,"volume":1063,"bid":28.3264,"ask":28.3363}
{"timestamp":"2018-11-29 23:18:41","price":28.2995,"volume":179,"bid":28.289,"ask":28.3095}
{"timestamp":"2018-11-29 23:18:42","price":28.297,"volume":18,"bid":28.2878,"ask":28.297}
{"timestamp":"2018-11-29 23:19:43","price":28.3165,"volume":151,"bid":28.3065,"ask":28.3263}
{"timestamp":"2018-11-29 23:20:40","price":28.2234,"volume":18,"bid":28.2127,"ask":28.2234}
{"timestamp":"2018-11-29 23:21:12","price":28.0954,"volume":1,"bid":28.085,"ask":28.1054}
{"timestamp":"2018-11-29 23:21:15","price":28.1147,"volume":2,"bid":28.1039,"ask":28.1147}
{"timestamp":"2018-11-29 23:21:17","price":28.2569,"volume":22,"bid":28.2569,"ask":28.2755}
{"timestamp":"2018-11-29 23:22:57","price":28.3347,"volume":311,"bid":28.325,"ask":28.3443}
{"timestamp":"2018-11-29 23:23:31","price":28.2659,"volume":17,"bid":28.2552,"ask":28.2659}
{"timestamp":"2018-11-29 23:23:55","price":28.3521,"volume":1,"bid":28.3419,"ask":28.3521}
{"timestamp":"2018-11-29 23:24:14","price":28.3543,"volume":31,"bid":28.3543,"ask":28.3742}
{"timestamp":"2018-11-29 23:24:54","price":28.3527,"volume":22,"bid":28.3424,"ask":28.3631}
{"timestamp":"2018-11-29 23:25:53","price":28.5181,"volume":4,"bid":28.5081,"ask":28.5181}
{"timestamp":"2018-11-29 23:25:55","price":28.4924,"volume":26,"bid":28.4924,"ask":28.5148}
{"timestamp":"2018-11-29 23:28:07","price":28.4843,"volume":2,"bid":28.4843,"ask":28.4937}
{"timestamp":"2018-11-29 23:28:09","price":28.5373,"volume":54,"bid":28.527,"ask":28.5471}
{"timestamp":"2018-11-29 23:28:20","price":28.6013,"volume":2,"bid":28.6013,"ask":28.6234}
{"timestamp":"2018-11-29 23:28:20","price":28.4956,"volume":3,"bid":28.4956,"ask":28.5164}
{"timestamp":"2018-11-29 23:28:33","price":28.5675,"volume":4,"bid":28.5578,"ask":28.5675}
{"timestamp":"2018-11-29 23:30:08","price":28.5048,"volume":1,"bid":28.4952,"ask":28.5145}
{"timestamp":"2018-11-29 23:31:01","price":28.5311,"volume":52,"bid":28.5311,"ask":28.5417}
{"timestamp":"2018-11-29 23:31:02","price":28.5257,"volume":19,"bid":28.5163,"ask":28.5257}
{"timestamp":"2018-11-29 23:31:58","price":28.6441,"volume":7,"bid":28.6337,"ask":28.6441}
{"timestamp":"2018-11-29 23:36:32","price":28.6618,"volume":17,"bid":28.6526,"ask":28.6618}
{"timestamp":"2018-11-29 23:39:14","price":28.7173,"volume":58,"bid":28.7059,"ask":28.7173}
{"timestamp":"2018-11-29 23:41:43","price":28.5614,"volume":5,"bid":28.551,"ask":28.5614}
{"timestamp":"2018-11-29 23:43:09","price":28.5358,"volume":1,"bid":28.5254,"ask":28.5358}
{"timestamp":"2018-11-29 23:44:52","price":28.5733,"volume":5,"bid":28.5632,"ask":28.5733}
{"timestamp":"2018-11-29 23:45:11","price":28.5522,"volume":80,"bid":28.5421,"ask":28.5522}
{"timestamp":"2018-11-29 23:46:24","price":28.5627,"volume":4,"bid":28.5627,"ask":28.5721}
{"timestamp":"2018-11-29 23:49:13","price":28.7421,"volume":1,"bid":28.7421,"ask":28.7627}
{"timestamp":"2018-11-29 23:50:22","price":28.7111,"volume":7,"bid":28.701,"ask":28.7111}
{"timestamp":"2018-11-29 23:50:41","price":28.7756,"volume":7,"bid":28.7756,"ask":28.7951}
{"timestamp":"2018-11-29 23:51:04","price":28.7143,"volume":22,"bid":28.7034,"ask":28.7143}
{"timestamp":"2018-11-29 23:53:32","price":28.806,"volume":59,"bid":28.7966,"ask":28.806}
{"timestamp":"2018-11-29 23:55:33","price":28.7591,"volume":2,"bid":28.7494,"ask":28.7591}
{"timestamp":"2018-11-29 23:55:48","price":28.7479,"volume":1009,"bid":28.7479,"ask":28.768}
{"timestamp":"2018-11-29 23:56:33","price":28.6913,"volume":39,"bid":28.6807,"ask":28.7017}
{"timestamp":"2018-11-29 23:56:35","price":28.6748,"volume":1312,"bid":28.6645,"ask":28.6841}
{"timestamp":"2018-11-29 23:58:26","price":28.7635,"volume":3,"bid":28.7533,"ask":28.7635}
{"timestamp":"2018-11-29 23:59:12","price":28.7175,"volume":47,"bid":28.7175,"ask":28.7272}
{"timestamp":"2018-11-29 23:59:19","price":28.6651,"volume":17,"bid":28.6651,"ask":28.6866}
{"timestamp":"2018-11-30 00:00:04","price":28.728,"volume":33,"bid":28.728,"ask":28.7374}
{"timestamp":"2018-11-30 00:00:31","price":28.6894,"volume":8,"bid":28.679,"ask":28.6894}
{"timestamp":"2018-11-30 00:00:33","price":28.6458,"volume":1,"bid":28.6458,"ask":28.6557}
{"timestamp":"2018-11-30 00:05:27","price":28.6534,"volume":17,"bid":28.6429,"ask":28.6534}
{"timestamp":"2018-11-30 00:06:09","price":28.6788,"volume":1,"bid":28.6688,"ask":28.6788}
{"timestamp":"2018-11-30 00:06:11","price":28.6404,"volume":1,"bid":28.6309,"ask":28.6503}
{"timestamp":"2018-11-30 00:06:14","price":28.6363,"volume":1,"bid":28.6258,"ask":28.6363}
{"timestamp":"2018-11-30 00:06:30","price":28.6658,"volume":6,"bid":28.6552,"ask":28.6755}
{"timestamp":"2018-11-30 00:07:31","price":28.7698,"volume":1,"bid":28.7598,"ask":28.7795}
{"timestamp":"2018-11-30 00:08:25","price":28.7426,"volume":3,"bid":28.7317,"ask":28.7526}
{"timestamp":"2018-11-30 00:10:21","price":28.6809,"volume":3,"bid":28.6809,"ask":28.6914}
{"timestamp":"2018-11-30 00:12:03","price":28.7996,"volume":26,"bid":28.7893,"ask":28.7996}
{"timestamp":"2018-11-30 00:13:01","price":28.8482,"volume":7,"bid":28.8383,"ask":28.8482}
{"timestamp":"2018-11-30 00:17:14","price":28.9921,"volume":14,"bid":28.9821,"ask":29.0015}
{"timestamp":"2018-11-30 00:17:20","price":29.1009,"volume":328,"bid":29.0908,"ask":29.1009}
{"timestamp":"2018-11-30 00:17:22","price":29.1037,"volume":178,"bid":29.0935,"ask":29.1133}
{"timestamp":"2018-11-30 00:18:19","price":29.0447,"volume":13,"bid":29.0447,"ask":29.0544}
{"timestamp":"2018-11-30 00:18:19","price":28.9784,"volume":7,"bid":28.968,"ask":28.9784}
{"timestamp":"2018-11-30 00:20:57","price":28.9057,"volume":5,"bid":28.8954,"ask":28.9152}
{"timestamp":"2018-11-30 00:21:56","price":29.0257,"volume":2,"bid":29.0158,"ask":29.036}
{"timestamp":"2018-11-30 00:22:24","price":28.9948,"volume":2,"bid":28.9843,"ask":29.0046}
{"timestamp":"2018-11-30 00:23:30","price":29.0303,"volume":2296,"bid":29.0199,"ask":29.0403}
{"timestamp":"2018-11-30 00:25:42","price":29.158,"volume":40,"bid":29.1484,"ask":29.1681}
{"timestamp":"2018-11-30 00:26:08","price":29.1549,"volume":1,"bid":29.145,"ask":29.1651}
{"timestamp":"2018-11-30 00:26:23","price":29.2318,"volume":20,"bid":29.2214,"ask":29.2418}
{"timestamp":"2018-11-30 00:30:07","price":29.1631,"volume":61,"bid":29.1528,"ask":29.1728}
{"timestamp":"2018-11-30 00:30:57","price":29.1022,"volume":2,"bid":29.1022,"ask":29.112}
{"timestamp":"2018-11-30 00:30:57","price":29.1701,"volume":2,"bid":29.1598,"ask":29.1793}
{"timestamp":"2018-11-30 00:33:20","price":28.9675,"volume":2,"bid":28.9575,"ask":28.9776}
{"timestamp":"2018-11-30 00:36:38","price":29.0596,"volume":1,"bid":29.0596,"ask":29.0689}
{"timestamp":"2018-11-30 00:40:46","price":29.218,"volume":1,"bid":29.2074,"ask":29.2274}
{"timestamp":"2018-11-30 00:42:16","price":29.2246,"volume":327,"bid":29.2146,"ask":29.2339}
{"timestamp":"2018-11-30 00:47:12","price":29.1337,"volume":1,"bid":29.1235,"ask":29.1337}
{"timestamp":"2018-11-30 00:48:10","price":29.1303,"volume":33,"bid":29.1207,"ask":29.1303}
{"timestamp":"2018-11-30 00:48:17","price":29.0889,"volume":4,"bid":29.0784,"ask":29.0982}
{"timestamp":"2018-11-30 00:49:51","price":29.1066,"volume":1,"bid":29.1066,"ask":29.1172}
{"timestamp":"2018-11-30 00:51:26","price":29.2104,"volume":3,"bid":29.2001,"ask":29.2203}
{"timestamp":"2018-11-30 00:53:15","price":29.062,"volume":7,"bid":29.0521,"ask":29.0715}
{"timestamp":"2018-11-30 00:58:53","price":29.021,"volume":164,"bid":29.0105,"ask":29.021}
{"timestamp":"2018-11-30 01:07:36","price":29.2232,"volume":67,"bid":29.2232,"ask":29.233}
{"timestamp":"2018-11-30 01:07:40","price":29.1005,"volume":615,"bid":29.0904,"ask":29.1005}
{"timestamp":"2018-11-30 01:08:09","price":29.1472,"volume":4,"bid":29.1372,"ask":29.1472}
{"timestamp":"2018-11-30 01:09:15","price":29.2211,"volume":23,"bid":29.2111,"ask":29.2211}
{"timestamp":"2018-11-30 01:09:15","price":29.2335,"volume":2,"bid":29.2229,"ask":29.2439}
{"timestamp":"2018-11-30 01:10:50","price":29.1286,"volume":21,"bid":29.1286,"ask":29.1381}
{"timestamp":"2018-11-30 01:11:45","price":29.0273,"volume":251,"bid":29.0171,"ask":29.0381}
{"timestamp":"2018-11-30 01:13:27","price":29.1451,"volume":31,"bid":29.1357,"ask":29.1548}
{"timestamp":"2018-11-30 01:16:02","price":29.1403,"volume":21,"bid":29.1403,"ask":29.1501}
{"timestamp":"2018-11-30 01:17:02","price":29.1403,"volume":16,"bid":29.1301,"ask":29.1503}
{"timestamp":"2018-11-30 01:19:17","price":29.2164,"volume":820,"bid":29.2068,"ask":29.2164}
{"timestamp":"2018-11-30 01:19:31","price":29.1055,"volume":358,"bid":29.0947,"ask":29.1055}
{"timestamp":"2018-11-30 01:19:33","price":29.1239,"volume":289,"bid":29.1135,"ask":29.1335}
{"timestamp":"2018-11-30 01:22:55","price":29.1613,"volume":32,"bid":29.1514,"ask":29.172}
{"timestamp":"2018-11-30 01:27:32","price":29.3299,"volume":138,"bid":29.3194,"ask":29.3299}
{"timestamp":"2018-11-30 01:27:34","price":29.3356,"volume":7,"bid":29.3356,"ask":29.3458}
{"timestamp":"2018-11-30 01:27:37","price":29.3689,"volume":17,"bid":29.3595,"ask":29.3786}
{"timestamp":"2018-11-30 01:27:53","price":29.3952,"volume":1,"bid":29.3855,"ask":29.4054}
{"timestamp":"2018-11-30 01:27:56","price":29.4933,"volume":115,"bid":29.4831,"ask":29.5028}
{"timestamp":"2018-11-30 01:28:09","price":29.4654,"volume":1,"bid":29.4562,"ask":29.4755}
{"timestamp":"2018-11-30 01:28:11","price":29.3479,"volume":2,"bid":29.338,"ask":29.3575}
{"timestamp":"2018-11-30 01:28:13","price":29.3592,"volume":7,"bid":29.349,"ask":29.3592}
{"timestamp":"2018-11-30 01:28:19","price":29.324,"volume":3,"bid":29.313,"ask":29.3343}
{"timestamp":"2018-11-30 01:28:29","price":29.4843,"volume":152,"bid":29.4755,"ask":29.494}
{"timestamp":"2018-11-30 01:28:41","price":29.4704,"volume":46,"bid":29.4612,"ask":29.4704}
{"timestamp":"2018-11-30 01:28:45","price":29.4189,"volume":4,"bid":29.4098,"ask":29.4292}
{"timestamp":"2018-11-30 01:29:44","price":29.5005,"volume":328,"bid":29.4903,"ask":29.5102}
{"timestamp":"2018-11-30 01:29:51","price":29.4129,"volume":1,"bid":29.4036,"ask":29.4225}
{"timestamp":"2018-11-30 01:30:50","price":29.4768,"volume":30,"bid":29.4768,"ask":29.4867}
{"timestamp":"2018-11-30 01:31:09","price":29.5504,"volume":22,"bid":29.5408,"ask":29.5598}
{"timestamp":"2018-11-30 01:31:19","price":29.6175,"volume":443,"bid":29.6072,"ask":29.6175}
{"timestamp":"2018-11-30 01:31:26","price":29.6614,"volume":5,"bid":29.6519,"ask":29.6717}
{"timestamp":"2018-11-30 01:31:51","price":29.6545,"volume":21,"bid":29.6443,"ask":29.664}
{"timestamp":"2018-11-30 01:31:59","price":29.6006,"volume":2,"bid":29.5898,"ask":29.6115}
{"timestamp":"2018-11-30 01:33:56","price":29.4528,"volume":609,"bid":29.4433,"ask":29.4528}
{"timestamp":"2018-11-30 01:35:32","price":29.4829,"volume":82,"bid":29.4732,"ask":29.4927}
{"timestamp":"2018-11-30 01:35:56","price":29.3983,"volume":42,"bid":29.3881,"ask":29.4086}
{"timestamp":"2018-11-30 01:35:59","price":29.3888,"volume":7,"bid":29.3795,"ask":29.3888}
{"timestamp":"2018-11-30 01:37:45","price":29.5913,"volume":76,"bid":29.5821,"ask":29.6006}
{"timestamp":"2018-11-30 01:39:31","price":29.4681,"volume":4,"bid":29.4681,"ask":29.4783}
{"timestamp":"2018-11-30 01:41:00","price":29.4957,"volume":1,"bid":29.4957,"ask":29.5066}
{"timestamp":"2018-11-30 01:41:02","price":29.4449,"volume":438,"bid":29.4449,"ask":29.4544}
{"timestamp":"2018-11-30 01:42:13","price":29.4921,"volume":7,"bid":29.4821,"ask":29.4921}
{"timestamp":"2018-11-30 01:42:34","price":29.4804,"volume":816,"bid":29.4697,"ask":29.4804}
{"timestamp":"2018-11-30 01:43:09","price":29.5475,"volume":1,"bid":29.5383,"ask":29.5578}
{"timestamp":"2018-11-30 01:44:36","price":29.4293,"volume":41,"bid":29.4195,"ask":29.4293}
{"timestamp":"2018-11-30 01:45:01","price":29.4127,"volume":53,"bid":29.4127,"ask":29.4227}
{"timestamp":"2018-11-30 01:45:08","price":29.3589,"volume":32,"bid":29.3486,"ask":29.3589}
{"timestamp":"2018-11-30 01:45:34","price":29.4408,"volume":37,"bid":29.4304,"ask":29.4408}
{"timestamp":"2018-11-30 01:45:46","price":29.4189,"volume":105,"bid":29.4189,"ask":29.428}
{"timestamp":"2018-11-30 01:47:43","price":29.2845,"volume":17,"bid":29.2845,"ask":29.2943}
{"timestamp":"2018-11-30 01:48:35","price":29.3708,"volume":1,"bid":29.3607,"ask":29.3807}
{"timestamp":"2018-11-30 01:50:54","price":29.2276,"volume":132,"bid":29.2166,"ask":29.2363}
{"timestamp":"2018-11-30 01:52:27","price":29.4135,"volume":71,"bid":29.403,"ask":29.423}
{"timestamp":"2018-11-30 01:52:32","price":29.3784,"volume":138,"bid":29.3687,"ask":29.3889}
{"timestamp":"2018-11-30 01:53:14","price":29.22,"volume":365,"bid":29.2106,"ask":29.22}
{"timestamp":"2018-11-30 01:53:17","price":29.2942,"volume":445,"bid":29.2849,"ask":29.2942}
{"timestamp":"2018-11-30 01:55:01","price":29.2931,"volume":108,"bid":29.2842,"ask":29.2931}
{"timestamp":"2018-11-30 01:56:42","price":29.3868,"volume":2,"bid":29.3771,"ask":29.3868}
{"timestamp":"2018-11-30 01:57:59","price":29.3895,"volume":2,"bid":29.3805,"ask":29.4001}
{"timestamp":"2018-11-30 02:01:32","price":29.194,"volume":25,"bid":29.1841,"ask":29.2036}
{"timestamp":"2018-11-30 02:05:16","price":29.101,"volume":3,"bid":29.0903,"ask":29.1112}
{"timestamp":"2018-11-30 02:05:45","price":29.2324,"volume":5,"bid":29.2226,"ask":29.242}
{"timestamp":"2018-11-30 02:06:32","price":29.1555,"volume":17,"bid":29.1465,"ask":29.1555}
{"timestamp":"2018-11-30 02:06:54","price":29.2356,"volume":2,"bid":29.2356,"ask":29.2459}
{"timestamp":"2018-11-30 02:06:57","price":29.1573,"volume":820,"bid":29.1468,"ask":29.1573}
{"timestamp":"2018-11-30 02:07:30","price":29.1714,"volume":58,"bid":29.1714,"ask":29.1812}
{"timestamp":"2018-11-30 02:08:47","price":29.236,"volume":4,"bid":29.2261,"ask":29.236}
{"timestamp":"2018-11-30 02:08:49","price":29.239,"volume":2243,"bid":29.2294,"ask":29.239}
{"timestamp":"2018-11-30 02:13:51","price":29.3848,"volume":18,"bid":29.3742,"ask":29.3947}
{"timestamp":"2018-11-30 02:14:04","price":29.3155,"volume":1,"bid":29.3055,"ask":29.3251}
{"timestamp":"2018-11-30 02:14:13","price":29.422,"volume":1,"bid":29.4113,"ask":29.4318}
{"timestamp":"2018-11-30 02:14:47","price":29.3793,"volume":160,"bid":29.3687,"ask":29.3901}
{"timestamp":"2018-11-30 02:17:24","price":29.2229,"volume":4,"bid":29.2134,"ask":29.2229}
{"timestamp":"2018-11-30 02:19:43","price":29.2579,"volume":5,"bid":29.2473,"ask":29.2682}
{"timestamp":"2018-11-30 02:19:59","price":29.3051,"volume":5,"bid":29.2951,"ask":29.3051}
{"timestamp":"2018-11-30 02:22:43","price":29.2751,"volume":5,"bid":29.2648,"ask":29.2751}
{"timestamp":"2018-11-30 02:23:00","price":29.2508,"volume":4,"bid":29.2405,"ask":29.2508}
{"timestamp":"2018-11-30 02:23:12","price":29.2126,"volume":5,"bid":29.2126,"ask":29.2225}
{"timestamp":"2018-11-30 02:23:23","price":29.2177,"volume":5,"bid":29.2066,"ask":29.2177}
{"timestamp":"2018-11-30 02:23:40","price":29.2347,"volume":4,"bid":29.2245,"ask":29.2443}
{"timestamp":"2018-11-30 02:28:52","price":29.0134,"volume":820,"bid":29.0035,"ask":29.0233}
{"timestamp":"2018-11-30 02:28:52","price":29.0791,"volume":3,"bid":29.0688,"ask":29.0888}
{"timestamp":"2018-11-30 02:29:06","price":29.0932,"volume":30,"bid":29.0835,"ask":29.1028}
{"timestamp":"2018-11-30 02:29:08","price":29.2151,"volume":132,"bid":29.2058,"ask":29.2151}
{"timestamp":"2018-11-30 02:29:13","price":29.1555,"volume":132,"bid":29.1455,"ask":29.1651}
{"timestamp":"2018-11-30 02:35:37","price":29.1759,"volume":33,"bid":29.1663,"ask":29.1861}
{"timestamp":"2018-11-30 02:36:04","price":29.1328,"volume":4,"bid":29.1223,"ask":29.1422}
{"timestamp":"2018-11-30 02:38:22","price":29.2103,"volume":15,"bid":29.2008,"ask":29.2103}
{"timestamp":"2018-11-30 02:38:33","price":29.2142,"volume":9,"bid":29.2142,"ask":29.2247}
{"timestamp":"2018-11-30 02:38:50","price":29.2664,"volume":328,"bid":29.2566,"ask":29.2759}
{"timestamp":"2018-11-30 02:39:40","price":29.2674,"volume":6,"bid":29.2582,"ask":29.2674}
{"timestamp":"2018-11-30 02:41:18","price":29.201,"volume":289,"bid":29.1913,"ask":29.201}
{"timestamp":"2018-11-30 02:46:18","price":29.1347,"volume":2,"bid":29.1245,"ask":29.1347}
{"timestamp":"2018-11-30 02:46:56","price":29.1533,"volume":5,"bid":29.1433,"ask":29.1533}
{"timestamp":"2018-11-30 02:49:33","price":29.188,"volume":1,"bid":29.188,"ask":29.1976}
{"timestamp":"2018-11-30 02:49:51","price":29.2161,"volume":13,"bid":29.2058,"ask":29.2161}
{"timestamp":"2018-11-30 02:50:05","price":29.2221,"volume":546,"bid":29.213,"ask":29.2317}
{"timestamp":"2018-11-30 02:50:56","price":29.1553,"volume":79,"bid":29.1453,"ask":29.1553}
{"timestamp":"2018-11-30 02:51:37","price":29.0471,"volume":93,"bid":29.0471,"ask":29.0563}
{"timestamp":"2018-11-30 02:51:43","price":29.0625,"volume":3,"bid":29.053,"ask":29.0719}
{"timestamp":"2018-11-30 02:51:45","price":29.0092,"volume":537,"bid":28.9988,"ask":29.0092}
{"timestamp":"2018-11-30 02:53:14","price":28.9717,"volume":70,"bid":28.9605,"ask":28.982}
{"timestamp":"2018-11-30 02:53:16","price":28.8931,"volume":83,"bid":28.8824,"ask":28.9028}
{"timestamp":"2018-11-30 02:53:38","price":28.8912,"volume":17,"bid":28.8814,"ask":28.8912}
{"timestamp":"2018-11-30 02:53:56","price":28.9826,"volume":51,"bid":28.9726,"ask":28.9922}
{"timestamp":"2018-11-30 02:54:08","price":28.9351,"volume":21,"bid":28.9249,"ask":28.9454}
{"timestamp":"2018-11-30 02:55:01","price":28.9676,"volume":4,"bid":28.9575,"ask":28.9785}
{"timestamp":"2018-11-30 02:55:38","price":28.9379,"volume":33,"bid":28.9272,"ask":28.9484}
{"timestamp":"2018-11-30 02:55:44","price":28.8382,"volume":59,"bid":28.828,"ask":28.8382}
{"timestamp":"2018-11-30 02:55:53","price":28.9207,"volume":7,"bid":28.9109,"ask":28.9293}
{"timestamp":"2018-11-30 02:56:44","price":28.9779,"volume":99,"bid":28.9677,"ask":28.9779}
{"timestamp":"2018-11-30 03:01:59","price":29.0762,"volume":2,"bid":29.0662,"ask":29.0762}
{"timestamp":"2018-11-30 03:02:28","price":29.216,"volume":8,"bid":29.2061,"ask":29.2256}
{"timestamp":"2018-11-30 03:02:41","price":29.0647,"volume":594,"bid":29.0549,"ask":29.0751}
{"timestamp":"2018-11-30 03:02:54","price":29.1219,"volume":328,"bid":29.1126,"ask":29.1219}
{"timestamp":"2018-11-30 03:04:13","price":29.0098,"volume":98,"bid":28.9992,"ask":29.0197}
{"timestamp":"2018-11-30 03:04:33","price":29.0375,"volume":9,"bid":29.0271,"ask":29.0474}
{"timestamp":"2018-11-30 03:04:46","price":29.0562,"volume":1,"bid":29.0453,"ask":29.0562}
{"timestamp":"2018-11-30 03:06:04","price":29.1054,"volume":3,"bid":29.095,"ask":29.1157}
{"timestamp":"2018-11-30 03:06:19","price":29.0742,"volume":370,"bid":29.0742,"ask":29.0838}
{"timestamp":"2018-11-30 03:06:23","price":29.1249,"volume":243,"bid":29.1249,"ask":29.1349}
{"timestamp":"2018-11-30 03:07:06","price":29.0535,"volume":8,"bid":29.0535,"ask":29.0632}
{"timestamp":"2018-11-30 03:07:37","price":29.0596,"volume":7,"bid":29.0494,"ask":29.0687}
{"timestamp":"2018-11-30 03:07:38","price":29.0833,"volume":7,"bid":29.0728,"ask":29.0929}
{"timestamp":"2018-11-30 03:08:18","price":29.0594,"volume":2,"bid":29.0594,"ask":29.0691}
{"timestamp":"2018-11-30 03:10:04","price":29.1424,"volume":5,"bid":29.1322,"ask":29.1424}
{"timestamp":"2018-11-30 03:10:04","price":29.1728,"volume":61,"bid":29.1636,"ask":29.1728}
{"timestamp":"2018-11-30 03:10:23","price":29.1216,"volume":15,"bid":29.1117,"ask":29.1321}
{"timestamp":"2018-11-30 03:10:49","price":29.0999,"volume":30,"bid":29.09,"ask":29.1099}
{"timestamp":"2018-11-30 03:11:21","price":29.0998,"volume":22,"bid":29.0896,"ask":29.0998}
{"timestamp":"2018-11-30 03:13:21","price":28.9998,"volume":147,"bid":28.9998,"ask":29.0099}
{"timestamp":"2018-11-30 03:15:15","price":29.0905,"volume":292,"bid":29.081,"ask":29.1004}
{"timestamp":"2018-11-30 03:17:22","price":28.9702,"volume":13,"bid":28.9598,"ask":28.9702}
{"timestamp":"2018-11-30 03:19:33","price":28.8644,"volume":7,"bid":28.8544,"ask":28.8644}
{"timestamp":"2018-11-30 03:20:17","price":28.9585,"volume":737,"bid":28.9484,"ask":28.9679}
{"timestamp":"2018-11-30 03:20:43","price":29.0015,"volume":326,"bid":28.9922,"ask":29.0015}
{"timestamp":"2018-11-30 03:21:01","price":28.9815,"volume":7,"bid":28.9716,"ask":28.9815}
{"timestamp":"2018-11-30 03:24:54","price":29.1239,"volume":7,"bid":29.1239,"ask":29.1335}
{"timestamp":"2018-11-30 03:25:48","price":29.2089,"volume":33,"bid":29.1998,"ask":29.2089}
{"timestamp":"2018-11-30 03:27:11","price":29.163,"volume":328,"bid":29.154,"ask":29.1714}
{"timestamp":"2018-11-30 03:27:44","price":29.0908,"volume":76,"bid":29.0811,"ask":29.0908}
{"timestamp":"2018-11-30 03:29:27","price":29.1051,"volume":24,"bid":29.096,"ask":29.1051}
{"timestamp":"2018-11-30 03:31:58","price":29.2608,"volume":3,"bid":29.2509,"ask":29.2608}
{"timestamp":"2018-11-30 03:31:58","price":29.2673,"volume":21,"bid":29.2577,"ask":29.2765}
{"timestamp":"2018-11-30 03:31:59","price":29.2625,"volume":328,"bid":29.2625,"ask":29.2724}
{"timestamp":"2018-11-30 03:32:28","price":29.2025,"volume":164,"bid":29.1926,"ask":29.2025}
{"timestamp":"2018-11-30 03:32:28","price":29.1881,"volume":14,"bid":29.1788,"ask":29.1881}
{"timestamp":"2018-11-30 03:34:12","price":29.2117,"volume":7,"bid":29.2117,"ask":29.2222}
{"timestamp":"2018-11-30 03:36:18","price":29.3094,"volume":16,"bid":29.2995,"ask":29.3182}
{"timestamp":"2018-11-30 03:38:28","price":29.1598,"volume":7,"bid":29.1488,"ask":29.1691}
{"timestamp":"2018-11-30 03:38:29","price":29.1855,"volume":2,"bid":29.1759,"ask":29.1954}
{"timestamp":"2018-11-30 03:38:30","price":29.1632,"volume":17,"bid":29.1531,"ask":29.1722}
{"timestamp":"2018-11-30 03:40:25","price":29.2286,"volume":24,"bid":29.2195,"ask":29.2391}
{"timestamp":"2018-11-30 03:44:43","price":29.2565,"volume":43,"bid":29.2469,"ask":29.2664}
{"timestamp":"2018-11-30 03:44:43","price":29.2956,"volume":1,"bid":29.2852,"ask":29.2956}
{"timestamp":"2018-11-30 03:45:45","price":29.2374,"volume":820,"bid":29.2277,"ask":29.2475}
{"timestamp":"2018-11-30 03:49:29","price":29.3254,"volume":164,"bid":29.3158,"ask":29.3254}
{"timestamp":"2018-11-30 03:49:44","price":29.183,"volume":164,"bid":29.1716,"ask":29.183}
{"timestamp":"2018-11-30 03:51:20","price":29.2177,"volume":5,"bid":29.2077,"ask":29.2274}
{"timestamp":"2018-11-30 03:52:40","price":29.2065,"volume":60,"bid":29.1966,"ask":29.2166}
{"timestamp":"2018-11-30 03:53:39","price":29.1562,"volume":68,"bid":29.1469,"ask":29.1662}
{"timestamp":"2018-11-30 03:53:41","price":29.1604,"volume":2,"bid":29.1604,"ask":29.1702}
{"timestamp":"2018-11-30 03:54:32","price":29.1957,"volume":1,"bid":29.1853,"ask":29.2056}
{"timestamp":"2018-11-30 03:54:55","price":29.2029,"volume":39,"bid":29.1925,"ask":29.2131}
{"timestamp":"2018-11-30 04:01:24","price":29.3132,"volume":1450,"bid":29.3036,"ask":29.3235}
{"timestamp":"2018-11-30 04:02:07","price":29.3105,"volume":43,"bid":29.3105,"ask":29.3208}
{"timestamp":"2018-11-30 04:02:16","price":29.2908,"volume":39,"bid":29.2812,"ask":29.2908}
{"timestamp":"2018-11-30 04:03:30","price":29.3857,"volume":6,"bid":29.3857,"ask":29.3957}
{"timestamp":"2018-11-30 04:05:20","price":29.3153,"volume":156,"bid":29.3064,"ask":29.3153}
{"timestamp":"2018-11-30 04:05:24","price":29.3659,"volume":22,"bid":29.3566,"ask":29.3659}
{"timestamp":"2018-11-30 04:05:29","price":29.4301,"volume":21,"bid":29.4204,"ask":29.4407}
{"timestamp":"2018-11-30 04:06:26","price":29.3458,"volume":30,"bid":29.3357,"ask":29.3458}
{"timestamp":"2018-11-30 04:06:39","price":29.3108,"volume":5,"bid":29.302,"ask":29.3108}
{"timestamp":"2018-11-30 04:06:40","price":29.407,"volume":9,"bid":29.3972,"ask":29.416}
{"timestamp":"2018-11-30 04:06:46","price":29.3249,"volume":27,"bid":29.3138,"ask":29.3249}
{"timestamp":"2018-11-30 04:06:48","price":29.3574,"volume":28,"bid":29.3471,"ask":29.3574}
{"timestamp":"2018-11-30 04:06:50","price":29.4662,"volume":2,"bid":29.4565,"ask":29.4662}
{"timestamp":"2018-11-30 04:06:57","price":29.4615,"volume":410,"bid":29.4519,"ask":29.4615}
{"timestamp":"2018-11-30 04:07:31","price":29.4205,"volume":483,"bid":29.4096,"ask":29.4304}
{"timestamp":"2018-11-30 04:07:42","price":29.432,"volume":10,"bid":29.432,"ask":29.442}
{"timestamp":"2018-11-30 04:07:49","price":29.51,"volume":8,"bid":29.5,"ask":29.5193}
{"timestamp":"2018-11-30 04:07:55","price":29.5133,"volume":43,"bid":29.5035,"ask":29.5133}
{"timestamp":"2018-11-30 04:08:05","price":29.407,"volume":21,"bid":29.3957,"ask":29.4171}
{"timestamp":"2018-11-30 04:08:05","price":29.4137,"volume":3,"bid":29.4036,"ask":29.4234}
{"timestamp":"2018-11-30 04:08:26","price":29.4212,"volume":7,"bid":29.4105,"ask":29.4306}
{"timestamp":"2018-11-30 04:08:26","price":29.4088,"volume":18,"bid":29.3994,"ask":29.4088}
{"timestamp":"2018-11-30 04:08:27","price":29.4542,"volume":7,"bid":29.4437,"ask":29.464}
{"timestamp":"2018-11-30 04:08:30","price":29.4751,"volume":4,"bid":29.4634,"ask":29.4852}
{"timestamp":"2018-11-30 04:08:32","price":29.3658,"volume":17,"bid":29.3658,"ask":29.3755}
{"timestamp":"2018-11-30 04:08:44","price":29.4045,"volume":119,"bid":29.3937,"ask":29.414}
{"timestamp":"2018-11-30 04:09:32","price":29.5128,"volume":168,"bid":29.503,"ask":29.5221}
{"timestamp":"2018-11-30 04:09:45","price":29.5287,"volume":55,"bid":29.5192,"ask":29.5384}
{"timestamp":"2018-11-30 04:10:19","price":29.4244,"volume":14,"bid":29.4151,"ask":29.4342}
{"timestamp":"2018-11-30 04:10:28","price":29.3945,"volume":53,"bid":29.3945,"ask":29.4052}
{"timestamp":"2018-11-30 04:10:29","price":29.4824,"volume":1,"bid":29.4824,"ask":29.4919}
{"timestamp":"2018-11-30 04:10:39","price":29.4799,"volume":4,"bid":29.4695,"ask":29.4899}
{"timestamp":"2018-11-30 04:14:25","price":29.4018,"volume":338,"bid":29.3911,"ask":29.4117}
{"timestamp":"2018-11-30 04:19:29","price":29.3113,"volume":14,"bid":29.3113,"ask":29.3205}
{"timestamp":"2018-11-30 04:20:28","price":29.3061,"volume":36,"bid":29.2957,"ask":29.3161}
{"timestamp":"2018-11-30 04:22:23","price":29.3174,"volume":179,"bid":29.3066,"ask":29.3274}
{"timestamp":"2018-11-30 04:28:14","price":29.2848,"volume":7,"bid":29.2747,"ask":29.2848}
{"timestamp":"2018-11-30 04:28:47","price":29.227,"volume":328,"bid":29.2166,"ask":29.227}
{"timestamp":"2018-11-30 04:30:31","price":29.276,"volume":38,"bid":29.2669,"ask":29.2869}
{"timestamp":"2018-11-30 04:31:47","price":29.2475,"volume":328,"bid":29.2372,"ask":29.2579}
{"timestamp":"2018-11-30 04:34:54","price":29.2731,"volume":1266,"bid":29.2731,"ask":29.2827}
{"timestamp":"2018-11-30 04:36:40","price":29.4082,"volume":179,"bid":29.4082,"ask":29.4183}
{"timestamp":"2018-11-30 04:37:34","price":29.3774,"volume":5,"bid":29.3674,"ask":29.3866}
{"timestamp":"2018-11-30 04:37:59","price":29.3292,"volume":51,"bid":29.3186,"ask":29.3292}
{"timestamp":"2018-11-30 04:38:00","price":29.2975,"volume":30,"bid":29.2879,"ask":29.2975}
{"timestamp":"2018-11-30 04:38:17","price":29.3144,"volume":87,"bid":29.3055,"ask":29.3256}
{"timestamp":"2018-11-30 04:38:28","price":29.3331,"volume":6,"bid":29.3331,"ask":29.3432}
{"timestamp":"2018-11-30 04:39:49","price":29.4226,"volume":179,"bid":29.4126,"ask":29.4331}
{"timestamp":"2018-11-30 04:39:56","price":29.4061,"volume":2624,"bid":29.3953,"ask":29.4061}
{"timestamp":"2018-11-30 04:40:03","price":29.4398,"volume":79,"bid":29.4297,"ask":29.4497}
{"timestamp":"2018-11-30 04:40:47","price":29.3685,"volume":6,"bid":29.3592,"ask":29.3791}
{"timestamp":"2018-11-30 04:40:58","price":29.3959,"volume":5,"bid":29.3855,"ask":29.4061}
{"timestamp":"2018-11-30 04:48:20","price":29.3815,"volume":5,"bid":29.3712,"ask":29.3914}
{"timestamp":"2018-11-30 04:48:34","price":29.3868,"volume":125,"bid":29.3769,"ask":29.3868}
{"timestamp":"2018-11-30 04:49:05","price":29.4503,"volume":365,"bid":29.4397,"ask":29.4503}
{"timestamp":"2018-11-30 04:51:37","price":29.4773,"volume":697,"bid":29.4675,"ask":29.4868}
{"timestamp":"2018-11-30 04:54:46","price":29.5526,"volume":943,"bid":29.5526,"ask":29.5629}
{"timestamp":"2018-11-30 04:54:49","price":29.5533,"volume":19,"bid":29.5428,"ask":29.5533}
{"timestamp":"2018-11-30 04:55:31","price":29.5154,"volume":132,"bid":29.5154,"ask":29.5251}
{"timestamp":"2018-11-30 04:55:48","price":29.4574,"volume":26,"bid":29.4574,"ask":29.4678}
{"timestamp":"2018-11-30 05:00:53","price":29.4765,"volume":503,"bid":29.4659,"ask":29.4869}
{"timestamp":"2018-11-30 05:01:00","price":29.4071,"volume":7,"bid":29.3972,"ask":29.4071}
{"timestamp":"2018-11-30 05:02:47","price":29.4397,"volume":116,"bid":29.4293,"ask":29.4397}
{"timestamp":"2018-11-30 05:03:12","price":29.5722,"volume":15,"bid":29.5619,"ask":29.5816}
{"timestamp":"2018-11-30 05:03:20","price":29.6161,"volume":23,"bid":29.6053,"ask":29.6161}
{"timestamp":"2018-11-30 05:03:31","price":29.573,"volume":105,"bid":29.5631,"ask":29.573}
{"timestamp":"2018-11-30 05:03:35","price":29.6658,"volume":179,"bid":29.6563,"ask":29.6658}
{"timestamp":"2018-11-30 05:03:36","price":29.541,"volume":21,"bid":29.541,"ask":29.5503}
{"timestamp":"2018-11-30 05:04:10","price":29.5027,"volume":6,"bid":29.5027,"ask":29.5119}
{"timestamp":"2018-11-30 05:04:17","price":29.4748,"volume":7,"bid":29.4748,"ask":29.4855}
{"timestamp":"2018-11-30 05:04:19","price":29.5291,"volume":164,"bid":29.5194,"ask":29.5291}
{"timestamp":"2018-11-30 05:05:10","price":29.5442,"volume":8,"bid":29.5339,"ask":29.5539}
{"timestamp":"2018-11-30 05:06:10","price":29.5834,"volume":43,"bid":29.5743,"ask":29.5834}
{"timestamp":"2018-11-30 05:06:23","price":29.6317,"volume":30,"bid":29.6208,"ask":29.6421}
{"timestamp":"2018-11-30 05:06:30","price":29.5719,"volume":148,"bid":29.5609,"ask":29.5719}
{"timestamp":"2018-11-30 05:06:35","price":29.5328,"volume":14,"bid":29.5232,"ask":29.5429}
{"timestamp":"2018-11-30 05:06:50","price":29.5302,"volume":7,"bid":29.5197,"ask":29.5401}
{"timestamp":"2018-11-30 05:07:31","price":29.4669,"volume":69,"bid":29.4566,"ask":29.4669}
{"timestamp":"2018-11-30 05:10:19","price":29.4732,"volume":50,"bid":29.4629,"ask":29.4832}
{"timestamp":"2018-11-30 05:11:02","price":29.4231,"volume":328,"bid":29.4126,"ask":29.4231}
{"timestamp":"2018-11-30 05:11:14","price":29.461,"volume":49,"bid":29.4505,"ask":29.4706}
{"timestamp":"2018-11-30 05:12:01","price":29.4738,"volume":20,"bid":29.464,"ask":29.4829}
{"timestamp":"2018-11-30 05:12:22","price":29.5311,"volume":19,"bid":29.5206,"ask":29.5412}
{"timestamp":"2018-11-30 05:12:23","price":29.5735,"volume":141,"bid":29.5643,"ask":29.5831}
{"timestamp":"2018-11-30 05:13:14","price":29.5232,"volume":3,"bid":29.5131,"ask":29.533}
{"timestamp":"2018-11-30 05:13:58","price":29.6055,"volume":51,"bid":29.5957,"ask":29.6055}
{"timestamp":"2018-11-30 05:14:16","price":29.5642,"volume":76,"bid":29.5548,"ask":29.5743}
{"timestamp":"2018-11-30 05:14:24","price":29.553,"volume":4,"bid":29.5434,"ask":29.5645}
{"timestamp":"2018-11-30 05:14:24","price":29.6382,"volume":782,"bid":29.628,"ask":29.6483}
{"timestamp":"2018-11-30 05:14:41","price":29.6124,"volume":43,"bid":29.6024,"ask":29.6124}
{"timestamp":"2018-11-30 05:14:50","price":29.6628,"volume":26,"bid":29.6628,"ask":29.6725}
{"timestamp":"2018-11-30 05:15:18","price":29.6219,"volume":22,"bid":29.6113,"ask":29.6219}
{"timestamp":"2018-11-30 05:15:34","price":29.6037,"volume":99,"bid":29.5927,"ask":29.6037}
{"timestamp":"2018-11-30 05:15:46","price":29.5866,"volume":7,"bid":29.5866,"ask":29.5966}
{"timestamp":"2018-11-30 05:16:43","price":29.5443,"volume":162,"bid":29.5443,"ask":29.5541}
{"timestamp":"2018-11-30 05:18:45","price":29.5565,"volume":1,"bid":29.5453,"ask":29.5565}
{"timestamp":"2018-11-30 05:20:00","price":29.587,"volume":28,"bid":29.5778,"ask":29.5967}
{"timestamp":"2018-11-30 05:20:07","price":29.5266,"volume":3,"bid":29.5163,"ask":29.5366}
{"timestamp":"2018-11-30 05:20:20","price":29.4544,"volume":21,"bid":29.4447,"ask":29.4544}
{"timestamp":"2018-11-30 05:20:34","price":29.5582,"volume":20,"bid":29.5482,"ask":29.5582}
{"timestamp":"2018-11-30 05:20:58","price":29.5047,"volume":19,"bid":29.4941,"ask":29.5047}
{"timestamp":"2018-11-30 05:21:28","price":29.521,"volume":1,"bid":29.5113,"ask":29.5303}
{"timestamp":"2018-11-30 05:21:35","price":29.5067,"volume":3,"bid":29.4979,"ask":29.5167}
{"timestamp":"2018-11-30 05:22:28","price":29.4344,"volume":76,"bid":29.4249,"ask":29.4451}
{"timestamp":"2018-11-30 05:22:52","price":29.4083,"volume":41,"bid":29.398,"ask":29.4182}
{"timestamp":"2018-11-30 05:24:21","price":29.4004,"volume":20,"bid":29.3906,"ask":29.4096}
{"timestamp":"2018-11-30 05:24:37","price":29.3082,"volume":66,"bid":29.2979,"ask":29.3177}
{"timestamp":"2018-11-30 05:24:54","price":29.3805,"volume":2999,"bid":29.3706,"ask":29.3805}
{"timestamp":"2018-11-30 05:25:32","price":29.3316,"volume":328,"bid":29.3213,"ask":29.3412}
{"timestamp":"2018-11-30 05:25:44","price":29.3461,"volume":125,"bid":29.3358,"ask":29.3563}
{"timestamp":"2018-11-30 05:26:47","price":29.468,"volume":14,"bid":29.4578,"ask":29.4774}
{"timestamp":"2018-11-30 05:27:30","price":29.4138,"volume":43,"bid":29.4041,"ask":29.4222}
{"timestamp":"2018-11-30 05:28:18","price":29.4163,"volume":9,"bid":29.4163,"ask":29.4267}
{"timestamp":"2018-11-30 05:28:48","price":29.474,"volume":12,"bid":29.464,"ask":29.4844}
{"timestamp":"2018-11-30 05:29:24","price":29.354,"volume":9,"bid":29.3442,"ask":29.354}
{"timestamp":"2018-11-30 05:29:32","price":29.4325,"volume":328,"bid":29.4233,"ask":29.4421}
{"timestamp":"2018-11-30 05:31:20","price":29.4476,"volume":3,"bid":29.4378,"ask":29.4476}
{"timestamp":"2018-11-30 05:32:20","price":29.5053,"volume":100,"bid":29.4947,"ask":29.5053}
{"timestamp":"2018-11-30 05:33:32","price":29.4895,"volume":5,"bid":29.4895,"ask":29.499}
{"timestamp":"2018-11-30 05:34:54","price":29.6014,"volume":53,"bid":29.6014,"ask":29.612}
{"timestamp":"2018-11-30 05:36:01","price":29.4799,"volume":13,"bid":29.4704,"ask":29.489}
{"timestamp":"2018-11-30 05:36:17","price":29.4766,"volume":73,"bid":29.466,"ask":29.4862}
{"timestamp":"2018-11-30 05:36:47","price":29.5488,"volume":24,"bid":29.5394,"ask":29.5488}
{"timestamp":"2018-11-30 05:36:51","price":29.4812,"volume":8,"bid":29.4709,"ask":29.4812}
{"timestamp":"2018-11-30 05:36:59","price":29.5115,"volume":328,"bid":29.502,"ask":29.5215}
{"timestamp":"2018-11-30 05:42:39","price":29.4261,"volume":59,"bid":29.4162,"ask":29.4364}
{"timestamp":"2018-11-30 05:43:32","price":29.3558,"volume":50,"bid":29.3467,"ask":29.3558}
{"timestamp":"2018-11-30 05:44:16","price":29.3412,"volume":24,"bid":29.3307,"ask":29.3515}
{"timestamp":"2018-11-30 05:55:20","price":29.2665,"volume":34,"bid":29.257,"ask":29.2665}
{"timestamp":"2018-11-30 05:56:06","price":29.3716,"volume":2,"bid":29.3716,"ask":29.3816}
{"timestamp":"2018-11-30 05:57:19","price":29.2724,"volume":62,"bid":29.2623,"ask":29.2724}
{"timestamp":"2018-11-30 05:57:58","price":29.3302,"volume":1,"bid":29.3197,"ask":29.3398}
{"timestamp":"2018-11-30 06:02:44","price":29.2787,"volume":88,"bid":29.2678,"ask":29.2787}
{"timestamp":"2018-11-30 06:05:34","price":29.373,"volume":100,"bid":29.3626,"ask":29.373}
{"timestamp":"2018-11-30 06:08:00","price":29.3597,"volume":4,"bid":29.3493,"ask":29.3597}
{"timestamp":"2018-11-30 06:10:55","price":29.474,"volume":39,"bid":29.464,"ask":29.474}
{"timestamp":"2018-11-30 06:15:49","price":29.4175,"volume":33,"bid":29.4078,"ask":29.4175}
{"timestamp":"2018-11-30 06:16:15","price":29.3974,"volume":112,"bid":29.3881,"ask":29.4066}
{"timestamp":"2018-11-30 06:19:41","price":29.4404,"volume":16,"bid":29.4307,"ask":29.4502}
{"timestamp":"2018-11-30 06:20:02","price":29.395,"volume":3,"bid":29.3852,"ask":29.395}
{"timestamp":"2018-11-30 06:20:29","price":29.5113,"volume":235,"bid":29.5018,"ask":29.5113}
{"timestamp":"2018-11-30 06:21:00","price":29.3768,"volume":50,"bid":29.3669,"ask":29.3768}
{"timestamp":"2018-11-30 06:22:38","price":29.5088,"volume":28,"bid":29.4992,"ask":29.5088}
{"timestamp":"2018-11-30 06:23:39","price":29.4376,"volume":33,"bid":29.4276,"ask":29.448}
{"timestamp":"2018-11-30 06:27:34","price":29.4102,"volume":33,"bid":29.4003,"ask":29.4205}
{"timestamp":"2018-11-30 06:27:38","price":29.5151,"volume":33,"bid":29.5151,"ask":29.5245}
{"timestamp":"2018-11-30 06:30:07","price":29.4702,"volume":816,"bid":29.4596,"ask":29.4798}
{"timestamp":"2018-11-30 06:30:10","price":29.5349,"volume":20,"bid":29.5246,"ask":29.5349}
{"timestamp":"2018-11-30 06:30:38","price":29.5185,"volume":660,"bid":29.5088,"ask":29.5279}
{"timestamp":"2018-11-30 06:32:51","price":29.4952,"volume":41,"bid":29.4845,"ask":29.4952}
{"timestamp":"2018-11-30 06:36:38","price":29.4899,"volume":5,"bid":29.48,"ask":29.4899}
{"timestamp":"2018-11-30 06:37:05","price":29.4488,"volume":656,"bid":29.4383,"ask":29.4585}
{"timestamp":"2018-11-30 06:37:12","price":29.419,"volume":3,"bid":29.409,"ask":29.4292}
{"timestamp":"2018-11-30 06:44:16","price":29.5616,"volume":103,"bid":29.5513,"ask":29.5616}
{"timestamp":"2018-11-30 06:44:31","price":29.5081,"volume":656,"bid":29.5081,"ask":29.5184}
{"timestamp":"2018-11-30 06:48:08","price":29.464,"volume":3,"bid":29.4538,"ask":29.464}
{"timestamp":"2018-11-30 06:48:30","price":29.4204,"volume":656,"bid":29.4107,"ask":29.4305}
{"timestamp":"2018-11-30 06:48:45","price":29.4384,"volume":1,"bid":29.4384,"ask":29.448}
{"timestamp":"2018-11-30 06:51:07","price":29.3878,"volume":1,"bid":29.3777,"ask":29.3976}
{"timestamp":"2018-11-30 06:55:52","price":29.4869,"volume":1312,"bid":29.477,"ask":29.4963}
{"timestamp":"2018-11-30 06:57:25","price":29.514,"volume":9,"bid":29.5036,"ask":29.514}
{"timestamp":"2018-11-30 07:00:17","price":29.645,"volume":10,"bid":29.6349,"ask":29.6546}
{"timestamp":"2018-11-30 07:00:31","price":29.7128,"volume":96,"bid":29.7025,"ask":29.722}
{"timestamp":"2018-11-30 07:00:46","price":29.6236,"volume":6,"bid":29.6128,"ask":29.6336}
{"timestamp":"2018-11-30 07:01:11","price":29.6199,"volume":17,"bid":29.6094,"ask":29.6293}
{"timestamp":"2018-11-30 07:03:45","price":29.6949,"volume":2,"bid":29.6849,"ask":29.6949}
{"timestamp":"2018-11-30 07:04:08","price":29.6868,"volume":4,"bid":29.6762,"ask":29.6868}
{"timestamp":"2018-11-30 07:04:27","price":29.7794,"volume":2,"bid":29.7698,"ask":29.7893}
{"timestamp":"2018-11-30 07:04:34","price":29.7197,"volume":3,"bid":29.7197,"ask":29.7296}
{"timestamp":"2018-11-30 07:05:26","price":29.8754,"volume":5,"bid":29.8661,"ask":29.8856}
{"timestamp":"2018-11-30 07:06:20","price":29.7458,"volume":132,"bid":29.7357,"ask":29.7458}
{"timestamp":"2018-11-30 07:06:49","price":29.7451,"volume":20,"bid":29.7347,"ask":29.7556}
{"timestamp":"2018-11-30 07:06:55","price":29.7179,"volume":50,"bid":29.7084,"ask":29.7179}
{"timestamp":"2018-11-30 07:08:55","price":29.9034,"volume":328,"bid":29.8929,"ask":29.9137}
{"timestamp":"2018-11-30 07:09:16","price":29.9843,"volume":24,"bid":29.9749,"ask":29.9952}
{"timestamp":"2018-11-30 07:09:21","price":29.912,"volume":328,"bid":29.9022,"ask":29.9213}
{"timestamp":"2018-11-30 07:09:36","price":29.8478,"volume":3,"bid":29.8478,"ask":29.8577}
{"timestamp":"2018-11-30 07:09:37","price":29.8868,"volume":73,"bid":29.8771,"ask":29.8868}
{"timestamp":"2018-11-30 07:09:40","price":29.8317,"volume":61,"bid":29.8207,"ask":29.8427}
{"timestamp":"2018-11-30 07:09:55","price":29.741,"volume":58,"bid":29.7315,"ask":29.741}
{"timestamp":"2018-11-30 07:10:12","price":29.8197,"volume":56,"bid":29.8096,"ask":29.8297}
{"timestamp":"2018-11-30 07:14:16","price":29.7787,"volume":223,"bid":29.7686,"ask":29.7787}
{"timestamp":"2018-11-30 07:14:19","price":29.8069,"volume":33,"bid":29.7972,"ask":29.8173}
{"timestamp":"2018-11-30 07:14:27","price":29.7939,"volume":20,"bid":29.7838,"ask":29.7939}
{"timestamp":"2018-11-30 07:14:35","price":29.7366,"volume":17,"bid":29.7267,"ask":29.7464}
{"timestamp":"2018-11-30 07:14:35","price":29.7901,"volume":26,"bid":29.7803,"ask":29.7993}
{"timestamp":"2018-11-30 07:14:46","price":29.7708,"volume":11,"bid":29.7605,"ask":29.7708}
{"timestamp":"2018-11-30 07:15:25","price":29.7523,"volume":35,"bid":29.7523,"ask":29.763}
{"timestamp":"2018-11-30 07:15:31","price":29.7054,"volume":328,"bid":29.6959,"ask":29.7152}
{"timestamp":"2018-11-30 07:15:47","price":29.6973,"volume":15,"bid":29.6877,"ask":29.7072}
{"timestamp":"2018-11-30 07:16:51","price":29.6382,"volume":492,"bid":29.6382,"ask":29.6483}
{"timestamp":"2018-11-30 07:17:21","price":29.6388,"volume":168,"bid":29.6286,"ask":29.6388}
{"timestamp":"2018-11-30 07:18:23","price":29.6361,"volume":6,"bid":29.626,"ask":29.6457}
{"timestamp":"2018-11-30 07:19:20","price":29.7571,"volume":328,"bid":29.7466,"ask":29.7571}
{"timestamp":"2018-11-30 07:26:23","price":29.7599,"volume":9,"bid":29.7497,"ask":29.7599}
{"timestamp":"2018-11-30 07:27:36","price":29.7856,"volume":180,"bid":29.776,"ask":29.7958}
{"timestamp":"2018-11-30 07:29:15","price":29.7231,"volume":45,"bid":29.7135,"ask":29.7231}
{"timestamp":"2018-11-30 07:30:32","price":29.7983,"volume":6,"bid":29.7983,"ask":29.8084}
{"timestamp":"2018-11-30 07:30:33","price":29.8424,"volume":40,"bid":29.8424,"ask":29.8523}
{"timestamp":"2018-11-30 07:30:49","price":29.8106,"volume":35,"bid":29.8012,"ask":29.8211}
{"timestamp":"2018-11-30 07:30:55","price":29.7984,"volume":65,"bid":29.7984,"ask":29.8086}
{"timestamp":"2018-11-30 07:31:48","price":29.8332,"volume":179,"bid":29.8237,"ask":29.8432}
{"timestamp":"2018-11-30 07:31:49","price":29.888,"volume":4,"bid":29.8777,"ask":29.888}
{"timestamp":"2018-11-30 07:33:47","price":29.9422,"volume":656,"bid":29.9322,"ask":29.9422}
{"timestamp":"2018-11-30 07:34:36","price":30.0632,"volume":99,"bid":30.0531,"ask":30.0732}
{"timestamp":"2018-11-30 07:34:37","price":30.0795,"volume":7,"bid":30.0689,"ask":30.0896}
{"timestamp":"2018-11-30 07:36:13","price":30.0135,"volume":24,"bid":30.0033,"ask":30.0135}
{"timestamp":"2018-11-30 07:36:14","price":30.0311,"volume":1,"bid":30.0222,"ask":30.0414}
{"timestamp":"2018-11-30 07:36:18","price":30.0935,"volume":6,"bid":30.0935,"ask":30.1037}
{"timestamp":"2018-11-30 07:36:25","price":30.0889,"volume":328,"bid":30.0779,"ask":30.0889}
{"timestamp":"2018-11-30 07:36:35","price":30.1024,"volume":10,"bid":30.1024,"ask":30.1119}
{"timestamp":"2018-11-30 07:36:45","price":30.0685,"volume":4,"bid":30.0592,"ask":30.0785}
{"timestamp":"2018-11-30 07:37:09","price":30.1313,"volume":1,"bid":30.1313,"ask":30.1413}
{"timestamp":"2018-11-30 07:37:11","price":30.2288,"volume":3884,"bid":30.2189,"ask":30.2288}
{"timestamp":"2018-11-30 07:37:13","price":30.2795,"volume":17,"bid":30.2795,"ask":30.2903}
{"timestamp":"2018-11-30 07:37:14","price":30.2561,"volume":1174,"bid":30.2462,"ask":30.2561}
{"timestamp":"2018-11-30 07:37:15","price":30.1435,"volume":30,"bid":30.1339,"ask":30.1539}
{"timestamp":"2018-11-30 07:37:17","price":30.1324,"volume":8,"bid":30.1225,"ask":30.1423}
{"timestamp":"2018-11-30 07:37:26","price":30.0922,"volume":33,"bid":30.082,"ask":30.0922}
{"timestamp":"2018-11-30 07:37:26","price":30.064,"volume":132,"bid":30.0535,"ask":30.064}
{"timestamp":"2018-11-30 07:37:29","price":30.0825,"volume":53,"bid":30.0725,"ask":30.0825}
{"timestamp":"2018-11-30 07:37:38","price":30.1467,"volume":24,"bid":30.1368,"ask":30.1561}
{"timestamp":"2018-11-30 07:37:38","price":30.0868,"volume":820,"bid":30.0868,"ask":30.0967}
{"timestamp":"2018-11-30 07:37:38","price":30.0876,"volume":328,"bid":30.077,"ask":30.0982}
{"timestamp":"2018-11-30 07:37:44","price":30.0627,"volume":17,"bid":30.0528,"ask":30.0728}
{"timestamp":"2018-11-30 07:38:22","price":30.1593,"volume":17,"bid":30.1491,"ask":30.1593}
{"timestamp":"2018-11-30 07:38:43","price":30.1385,"volume":19,"bid":30.128,"ask":30.1484}
{"timestamp":"2018-11-30 07:38:49","price":30.1223,"volume":132,"bid":30.1117,"ask":30.1223}
{"timestamp":"2018-11-30 07:38:50","price":30.0768,"volume":779,"bid":30.0768,"ask":30.0872}
{"timestamp":"2018-11-30 07:39:21","price":30.025,"volume":250,"bid":30.0141,"ask":30.0346}
{"timestamp":"2018-11-30 07:39:35","price":29.9482,"volume":8,"bid":29.9374,"ask":29.9482}
{"timestamp":"2018-11-30 07:40:22","price":30.0119,"volume":1,"bid":30.002,"ask":30.0119}
{"timestamp":"2018-11-30 07:42:22","price":29.9492,"volume":325,"bid":29.9492,"ask":29.9585}
{"timestamp":"2018-11-30 07:43:11","price":29.9715,"volume":162,"bid":29.9715,"ask":29.9808}
{"timestamp":"2018-11-30 07:43:19","price":30.0502,"volume":3126,"bid":30.0392,"ask":30.0601}
{"timestamp":"2018-11-30 07:43:20","price":30.0968,"volume":851,"bid":30.0968,"ask":30.1065}
{"timestamp":"2018-11-30 07:44:34","price":30.0376,"volume":4,"bid":30.0376,"ask":30.0478}
{"timestamp":"2018-11-30 07:45:14","price":30.0485,"volume":820,"bid":30.0381,"ask":30.0485}
{"timestamp":"2018-11-30 07:48:07","price":30.2044,"volume":691,"bid":30.1944,"ask":30.215}
{"timestamp":"2018-11-30 07:48:16","price":30.1832,"volume":22,"bid":30.1734,"ask":30.1832}
{"timestamp":"2018-11-30 07:50:55","price":30.2445,"volume":283,"bid":30.2341,"ask":30.2544}
{"timestamp":"2018-11-30 07:51:37","price":30.1938,"volume":328,"bid":30.1838,"ask":30.2033}
{"timestamp":"2018-11-30 07:52:49","price":30.2033,"volume":1,"bid":30.2033,"ask":30.2133}
{"timestamp":"2018-11-30 07:53:02","price":30.2058,"volume":328,"bid":30.1953,"ask":30.2058}
{"timestamp":"2018-11-30 07:53:04","price":30.2116,"volume":50,"bid":30.2013,"ask":30.2215}
{"timestamp":"2018-11-30 07:53:09","price":30.2923,"volume":65,"bid":30.2819,"ask":30.3024}
{"timestamp":"2018-11-30 07:53:35","price":30.4003,"volume":36,"bid":30.3898,"ask":30.4099}
{"timestamp":"2018-11-30 07:53:41","price":30.3331,"volume":288,"bid":30.3235,"ask":30.3331}
{"timestamp":"2018-11-30 07:53:51","price":30.2897,"volume":20,"bid":30.2794,"ask":30.2995}
{"timestamp":"2018-11-30 07:53:53","price":30.3166,"volume":119,"bid":30.3064,"ask":30.3275}
{"timestamp":"2018-11-30 07:54:17","price":30.4605,"volume":424,"bid":30.4499,"ask":30.4705}
{"timestamp":"2018-11-30 07:54:22","price":30.4161,"volume":36,"bid":30.4066,"ask":30.4161}
{"timestamp":"2018-11-30 07:54:22","price":30.4234,"volume":328,"bid":30.4131,"ask":30.4338}
{"timestamp":"2018-11-30 07:55:15","price":30.3802,"volume":3,"bid":30.3698,"ask":30.3892}
{"timestamp":"2018-11-30 07:55:31","price":30.2978,"volume":5,"bid":30.2877,"ask":30.3078}
{"timestamp":"2018-11-30 07:55:31","price":30.3591,"volume":11,"bid":30.3482,"ask":30.3591}
{"timestamp":"2018-11-30 07:55:33","price":30.326,"volume":363,"bid":30.3155,"ask":30.3361}
{"timestamp":"2018-11-30 07:55:53","price":30.3251,"volume":69,"bid":30.3157,"ask":30.3342}
{"timestamp":"2018-11-30 07:56:36","price":30.3535,"volume":7,"bid":30.344,"ask":30.3535}
{"timestamp":"2018-11-30 07:57:20","price":30.379,"volume":984,"bid":30.3697,"ask":30.3894}
{"timestamp":"2018-11-30 07:57:37","price":30.4543,"volume":164,"bid":30.4445,"ask":30.4638}
{"timestamp":"2018-11-30 07:57:41","price":30.4614,"volume":279,"bid":30.4516,"ask":30.4712}
{"timestamp":"2018-11-30 07:58:05","price":30.4133,"volume":7,"bid":30.4032,"ask":30.4133}
{"timestamp":"2018-11-30 07:58:11","price":30.4506,"volume":1262,"bid":30.4411,"ask":30.4506}
{"timestamp":"2018-11-30 07:58:24","price":30.4981,"volume":4,"bid":30.4887,"ask":30.5073}
{"timestamp":"2018-11-30 07:58:25","price":30.472,"volume":6,"bid":30.462,"ask":30.481}
{"timestamp":"2018-11-30 07:58:43","price":30.4083,"volume":17,"bid":30.398,"ask":30.4083}
{"timestamp":"2018-11-30 07:58:51","price":30.4215,"volume":33,"bid":30.4108,"ask":30.4215}
{"timestamp":"2018-11-30 07:58:52","price":30.4735,"volume":2,"bid":30.4635,"ask":30.4735}
{"timestamp":"2018-11-30 07:58:53","price":30.4559,"volume":10,"bid":30.4459,"ask":30.4662}
{"timestamp":"2018-11-30 07:58:58","price":30.446,"volume":4,"bid":30.4355,"ask":30.4551}
{"timestamp":"2018-11-30 07:59:00","price":30.4517,"volume":7,"bid":30.4418,"ask":30.4625}
{"timestamp":"2018-11-30 07:59:01","price":30.3895,"volume":7,"bid":30.3787,"ask":30.3996}
{"timestamp":"2018-11-30 07:59:17","price":30.4842,"volume":46,"bid":30.4741,"ask":30.4842}
{"timestamp":"2018-11-30 07:59:44","price":30.4466,"volume":1141,"bid":30.4366,"ask":30.4561}
{"timestamp":"2018-11-30 07:59:55","price":30.6013,"volume":138,"bid":30.5915,"ask":30.612}
{"timestamp":"2018-11-30 07:59:58","price":30.5457,"volume":7,"bid":30.5361,"ask":30.5557}
{"timestamp":"2018-11-30 08:00:32","price":30.5983,"volume":25,"bid":30.588,"ask":30.6083}
{"timestamp":"2018-11-30 08:00:33","price":30.5163,"volume":4,"bid":30.5051,"ask":30.5266}
{"timestamp":"2018-11-30 08:01:07","price":30.2777,"volume":25,"bid":30.2685,"ask":30.2879}
{"timestamp":"2018-11-30 08:01:14","price":30.3153,"volume":1,"bid":30.3057,"ask":30.3246}
{"timestamp":"2018-11-30 08:01:37","price":30.2223,"volume":1,"bid":30.2126,"ask":30.2331}
{"timestamp":"2018-11-30 08:01:46","price":30.2977,"volume":20,"bid":30.2977,"ask":30.3077}
{"timestamp":"2018-11-30 08:01:46","price":30.2696,"volume":7,"bid":30.2592,"ask":30.2696}
{"timestamp":"2018-11-30 08:02:39","price":30.2581,"volume":7,"bid":30.2473,"ask":30.2681}
{"timestamp":"2018-11-30 08:03:02","price":30.254,"volume":1290,"bid":30.254,"ask":30.2641}
{"timestamp":"2018-11-30 08:04:12","price":30.1903,"volume":46,"bid":30.1803,"ask":30.1903}
{"timestamp":"2018-11-30 08:04:43","price":30.0689,"volume":4,"bid":30.0594,"ask":30.0689}
{"timestamp":"2018-11-30 08:04:59","price":30.0546,"volume":7,"bid":30.0444,"ask":30.0654}
{"timestamp":"2018-11-30 08:05:01","price":30.162,"volume":3,"bid":30.152,"ask":30.162}
{"timestamp":"2018-11-30 08:05:18","price":29.9884,"volume":488,"bid":29.9787,"ask":29.9976}
{"timestamp":"2018-11-30 08:05:34","price":30.0176,"volume":82,"bid":30.0075,"ask":30.0176}
{"timestamp":"2018-11-30 08:05:46","price":30.1027,"volume":95,"bid":30.0926,"ask":30.1027}
{"timestamp":"2018-11-30 08:05:55","price":30.1723,"volume":140,"bid":30.1623,"ask":30.1829}
{"timestamp":"2018-11-30 08:05:55","price":30.1101,"volume":164,"bid":30.1005,"ask":30.1101}
{"timestamp":"2018-11-30 08:07:03","price":30.1757,"volume":328,"bid":30.1654,"ask":30.1757}
{"timestamp":"2018-11-30 08:07:20","price":30.1855,"volume":164,"bid":30.1752,"ask":30.1855}
{"timestamp":"2018-11-30 08:10:25","price":30.0827,"volume":187,"bid":30.0728,"ask":30.0929}
{"timestamp":"2018-11-30 08:11:34","price":30.0651,"volume":60,"bid":30.0557,"ask":30.0742}
{"timestamp":"2018-11-30 08:13:25","price":30.2882,"volume":5,"bid":30.2882,"ask":30.2985}
{"timestamp":"2018-11-30 08:13:38","price":30.2104,"volume":66,"bid":30.2104,"ask":30.2203}
{"timestamp":"2018-11-30 08:13:53","price":30.1981,"volume":1,"bid":30.1886,"ask":30.1981}
{"timestamp":"2018-11-30 08:14:46","price":30.2331,"volume":57,"bid":30.2236,"ask":30.2331}
{"timestamp":"2018-11-30 08:14:54","price":30.2147,"volume":23,"bid":30.2042,"ask":30.2246}
{"timestamp":"2018-11-30 08:14:58","price":30.2408,"volume":1,"bid":30.2408,"ask":30.2506}
{"timestamp":"2018-11-30 08:15:16","price":30.2257,"volume":1,"bid":30.2159,"ask":30.2356}
{"timestamp":"2018-11-30 08:16:16","price":30.2069,"volume":132,"bid":30.197,"ask":30.2175}
{"timestamp":"2018-11-30 08:16:41","price":30.2704,"volume":16,"bid":30.2611,"ask":30.2704}
{"timestamp":"2018-11-30 08:17:11","price":30.2911,"volume":1148,"bid":30.2814,"ask":30.2911}
{"timestamp":"2018-11-30 08:17:38","price":30.2573,"volume":135,"bid":30.2479,"ask":30.2573}
{"timestamp":"2018-11-30 08:19:51","price":30.1988,"volume":17,"bid":30.1886,"ask":30.2089}
{"timestamp":"2018-11-30 08:20:10","price":30.134,"volume":27,"bid":30.1246,"ask":30.1441}
{"timestamp":"2018-11-30 08:20:24","price":30.1074,"volume":4,"bid":30.1074,"ask":30.1174}
{"timestamp":"2018-11-30 08:21:55","price":30.3086,"volume":50,"bid":30.2982,"ask":30.3086}
{"timestamp":"2018-11-30 08:22:30","price":30.2116,"volume":86,"bid":30.2023,"ask":30.2116}
{"timestamp":"2018-11-30 08:24:36","price":30.1884,"volume":22,"bid":30.178,"ask":30.198}
{"timestamp":"2018-11-30 08:26:03","price":30.1888,"volume":7,"bid":30.1787,"ask":30.199}
{"timestamp":"2018-11-30 08:26:33","price":30.2541,"volume":328,"bid":30.2438,"ask":30.2541}
{"timestamp":"2018-11-30 08:26:58","price":30.3332,"volume":5,"bid":30.3233,"ask":30.3332}
{"timestamp":"2018-11-30 08:27:44","price":30.2305,"volume":15,"bid":30.2206,"ask":30.24}
{"timestamp":"2018-11-30 08:28:27","price":30.226,"volume":46,"bid":30.2155,"ask":30.2361}
{"timestamp":"2018-11-30 08:28:57","price":30.2085,"volume":16,"bid":30.1985,"ask":30.2179}
{"timestamp":"2018-11-30 08:29:43","price":30.1879,"volume":8,"bid":30.1879,"ask":30.1971}
{"timestamp":"2018-11-30 08:29:56","price":30.0991,"volume":17,"bid":30.0991,"ask":30.1089}
{"timestamp":"2018-11-30 08:30:01","price":30.1045,"volume":79,"bid":30.0939,"ask":30.1045}
{"timestamp":"2018-11-30 08:30:26","price":30.0337,"volume":29,"bid":30.0244,"ask":30.0337}
{"timestamp":"2018-11-30 08:30:27","price":30.052,"volume":16,"bid":30.042,"ask":30.052}
{"timestamp":"2018-11-30 08:30:31","price":30.0063,"volume":2,"bid":29.996,"ask":30.0161}
{"timestamp":"2018-11-30 08:31:55","price":30.1299,"volume":60,"bid":30.1194,"ask":30.1401}
{"timestamp":"2018-11-30 08:36:55","price":30.2412,"volume":456,"bid":30.2313,"ask":30.2412}
{"timestamp":"2018-11-30 08:39:19","price":30.045,"volume":33,"bid":30.045,"ask":30.0533}
{"timestamp":"2018-11-30 08:39:31","price":30.1162,"volume":33,"bid":30.1063,"ask":30.1257}
{"timestamp":"2018-11-30 08:39:52","price":30.0686,"volume":2,"bid":30.0579,"ask":30.0782}
{"timestamp":"2018-11-30 08:39:53","price":29.9948,"volume":17,"bid":29.985,"ask":29.9948}
{"timestamp":"2018-11-30 08:40:09","price":30.0696,"volume":33,"bid":30.06,"ask":30.0806}
{"timestamp":"2018-11-30 08:40:10","price":30.0217,"volume":33,"bid":30.0117,"ask":30.0217}
{"timestamp":"2018-11-30 08:42:20","price":30.007,"volume":6,"bid":29.9967,"ask":30.007}
{"timestamp":"2018-11-30 08:43:48","price":30.0404,"volume":7,"bid":30.031,"ask":30.0512}
{"timestamp":"2018-11-30 08:45:58","price":29.8607,"volume":132,"bid":29.8607,"ask":29.8704}
{"timestamp":"2018-11-30 08:46:10","price":29.7022,"volume":230,"bid":29.7022,"ask":29.7123}
{"timestamp":"2018-11-30 08:46:11","price":29.8006,"volume":33,"bid":29.7911,"ask":29.8111}
{"timestamp":"2018-11-30 08:46:20","price":29.7708,"volume":236,"bid":29.7605,"ask":29.7808}
{"timestamp":"2018-11-30 08:46:26","price":29.6821,"volume":164,"bid":29.6713,"ask":29.6926}
{"timestamp":"2018-11-30 08:46:34","price":29.7289,"volume":11,"bid":29.7193,"ask":29.7387}
{"timestamp":"2018-11-30 08:46:43","price":29.7157,"volume":328,"bid":29.7157,"ask":29.7259}
{"timestamp":"2018-11-30 08:46:46","price":29.7342,"volume":17,"bid":29.724,"ask":29.7441}
{"timestamp":"2018-11-30 08:47:13","price":29.676,"volume":1,"bid":29.6664,"ask":29.676}
{"timestamp":"2018-11-30 08:48:21","price":29.8354,"volume":9,"bid":29.8354,"ask":29.8451}
{"timestamp":"2018-11-30 08:48:31","price":29.782,"volume":12,"bid":29.7718,"ask":29.782}
{"timestamp":"2018-11-30 08:50:36","price":29.789,"volume":7,"bid":29.7789,"ask":29.7989}
{"timestamp":"2018-11-30 08:50:46","price":29.7976,"volume":33,"bid":29.787,"ask":29.8081}
{"timestamp":"2018-11-30 08:50:50","price":29.7373,"volume":4,"bid":29.727,"ask":29.7473}
{"timestamp":"2018-11-30 08:51:23","price":29.7399,"volume":33,"bid":29.7399,"ask":29.7499}
{"timestamp":"2018-11-30 08:51:27","price":29.8037,"volume":33,"bid":29.794,"ask":29.8135}
{"timestamp":"2018-11-30 08:51:51","price":29.7672,"volume":60,"bid":29.7672,"ask":29.7778}
{"timestamp":"2018-11-30 08:53:30","price":29.5485,"volume":17,"bid":29.5382,"ask":29.5485}
{"timestamp":"2018-11-30 08:53:34","price":29.6681,"volume":39,"bid":29.6584,"ask":29.6681}
{"timestamp":"2018-11-30 08:54:10","price":29.4265,"volume":79,"bid":29.4161,"ask":29.4265}
{"timestamp":"2018-11-30 08:54:39","price":29.4445,"volume":3,"bid":29.4445,"ask":29.4543}
{"timestamp":"2018-11-30 08:55:06","price":29.3328,"volume":7,"bid":29.3328,"ask":29.3437}
{"timestamp":"2018-11-30 08:55:13","price":29.3265,"volume":55,"bid":29.3163,"ask":29.3364}
{"timestamp":"2018-11-30 08:55:20","price":29.3028,"volume":7,"bid":29.2932,"ask":29.3122}
{"timestamp":"2018-11-30 08:55:27","price":29.1491,"volume":14,"bid":29.1389,"ask":29.1491}
{"timestamp":"2018-11-30 08:55:38","price":29.0847,"volume":17,"bid":29.0847,"ask":29.0943}
{"timestamp":"2018-11-30 08:55:49","price":29.0964,"volume":15,"bid":29.0861,"ask":29.0964}
{"timestamp":"2018-11-30 08:55:51","price":29.1363,"volume":10,"bid":29.1273,"ask":29.1461}
{"timestamp":"2018-11-30 08:55:55","price":28.9596,"volume":1,"bid":28.9497,"ask":28.9694}
{"timestamp":"2018-11-30 08:55:56","price":28.9598,"volume":4,"bid":28.9598,"ask":28.9705}
{"timestamp":"2018-11-30 08:56:08","price":28.9764,"volume":239,"bid":28.9661,"ask":28.9764}
{"timestamp":"2018-11-30 08:56:14","price":29.1838,"volume":17,"bid":29.1742,"ask":29.1934}
{"timestamp":"2018-11-30 08:56:14","price":29.1336,"volume":10,"bid":29.1238,"ask":29.1433}
{"timestamp":"2018-11-30 08:56:16","price":29.1457,"volume":105,"bid":29.1358,"ask":29.1558}
{"timestamp":"2018-11-30 08:56:18","price":29.18,"volume":12,"bid":29.1696,"ask":29.18}
{"timestamp":"2018-11-30 08:56:35","price":29.3406,"volume":3,"bid":29.3304,"ask":29.3505}
{"timestamp":"2018-11-30 08:56:58","price":29.4234,"volume":131,"bid":29.4133,"ask":29.4328}
{"timestamp":"2018-11-30 08:57:09","price":29.3247,"volume":56,"bid":29.3156,"ask":29.3247}
{"timestamp":"2018-11-30 08:57:24","price":29.3412,"volume":276,"bid":29.3315,"ask":29.3412}
{"timestamp":"2018-11-30 08:57:52","price":29.4725,"volume":492,"bid":29.4725,"ask":29.4825}
{"timestamp":"2018-11-30 08:57:55","price":29.4138,"volume":14,"bid":29.4035,"ask":29.4237}
{"timestamp":"2018-11-30 08:58:10","price":29.2262,"volume":1,"bid":29.2167,"ask":29.2366}
{"timestamp":"2018-11-30 08:58:24","price":29.2244,"volume":2,"bid":29.2149,"ask":29.2244}
{"timestamp":"2018-11-30 08:58:59","price":29.3101,"volume":17,"bid":29.3004,"ask":29.3101}
{"timestamp":"2018-11-30 08:59:07","price":29.4261,"volume":10,"bid":29.4158,"ask":29.4363}
{"timestamp":"2018-11-30 09:00:45","price":29.3782,"volume":8,"bid":29.3685,"ask":29.3881}
{"timestamp":"2018-11-30 09:01:28","price":29.5048,"volume":1,"bid":29.4948,"ask":29.5145}
{"timestamp":"2018-11-30 09:02:34","price":29.4976,"volume":20,"bid":29.4858,"ask":29.4976}
{"timestamp":"2018-11-30 09:02:36","price":29.4575,"volume":3,"bid":29.4477,"ask":29.4575}
{"timestamp":"2018-11-30 09:02:49","price":29.5531,"volume":132,"bid":29.5531,"ask":29.5633}
{"timestamp":"2018-11-30 09:03:13","price":29.5474,"volume":3,"bid":29.5383,"ask":29.5474}
{"timestamp":"2018-11-30 09:03:36","price":29.5732,"volume":7,"bid":29.5732,"ask":29.5834}
{"timestamp":"2018-11-30 09:03:55","price":29.5627,"volume":42,"bid":29.5528,"ask":29.5725}
{"timestamp":"2018-11-30 09:04:23","price":29.5645,"volume":20,"bid":29.5544,"ask":29.5645}
{"timestamp":"2018-11-30 09:05:19","price":29.6173,"volume":2,"bid":29.6076,"ask":29.628}
{"timestamp":"2018-11-30 09:05:28","price":29.5417,"volume":1,"bid":29.5317,"ask":29.5516}
{"timestamp":"2018-11-30 09:06:27","price":29.6446,"volume":96,"bid":29.6346,"ask":29.6548}
{"timestamp":"2018-11-30 09:06:31","price":29.6946,"volume":18,"bid":29.6834,"ask":29.7042}
{"timestamp":"2018-11-30 09:07:57","price":29.6658,"volume":179,"bid":29.6565,"ask":29.6658}
{"timestamp":"2018-11-30 09:08:07","price":29.71,"volume":28,"bid":29.7003,"ask":29.7196}
{"timestamp":"2018-11-30 09:08:48","price":29.7547,"volume":1,"bid":29.7452,"ask":29.7547}
{"timestamp":"2018-11-30 09:08:49","price":29.7185,"volume":33,"bid":29.7076,"ask":29.7291}
{"timestamp":"2018-11-30 09:09:45","price":29.7098,"volume":113,"bid":29.7098,"ask":29.7201}
{"timestamp":"2018-11-30 09:10:08","price":29.7087,"volume":33,"bid":29.6986,"ask":29.7087}
{"timestamp":"2018-11-30 09:10:10","price":29.6759,"volume":33,"bid":29.6657,"ask":29.6859}
{"timestamp":"2018-11-30 09:10:43","price":29.7292,"volume":1,"bid":29.7292,"ask":29.7399}
{"timestamp":"2018-11-30 09:11:02","price":29.7004,"volume":1,"bid":29.7004,"ask":29.7101}
{"timestamp":"2018-11-30 09:11:52","price":29.7259,"volume":33,"bid":29.7153,"ask":29.7356}
{"timestamp":"2018-11-30 09:14:07","price":29.6041,"volume":33,"bid":29.5946,"ask":29.6041}
{"timestamp":"2018-11-30 09:14:11","price":29.6663,"volume":33,"bid":29.6663,"ask":29.6767}
{"timestamp":"2018-11-30 09:14:21","price":29.646,"volume":21,"bid":29.6355,"ask":29.6556}
{"timestamp":"2018-11-30 09:14:52","price":29.66,"volume":122,"bid":29.6501,"ask":29.6708}
{"timestamp":"2018-11-30 09:16:26","price":29.6732,"volume":33,"bid":29.6629,"ask":29.684}
{"timestamp":"2018-11-30 09:16:35","price":29.7219,"volume":33,"bid":29.7219,"ask":29.7315}
{"timestamp":"2018-11-30 09:16:41","price":29.7731,"volume":33,"bid":29.763,"ask":29.7844}
{"timestamp":"2018-11-30 09:16:53","price":29.6968,"volume":33,"bid":29.6866,"ask":29.7068}
{"timestamp":"2018-11-30 09:17:10","price":29.7256,"volume":328,"bid":29.7153,"ask":29.7355}
{"timestamp":"2018-11-30 09:17:19","price":29.7813,"volume":33,"bid":29.7713,"ask":29.7813}
{"timestamp":"2018-11-30 09:17:23","price":29.7759,"volume":179,"bid":29.7664,"ask":29.785}
{"timestamp":"2018-11-30 09:17:33","price":29.7004,"volume":19,"bid":29.6901,"ask":29.71}
{"timestamp":"2018-11-30 09:17:37","price":29.6768,"volume":33,"bid":29.6676,"ask":29.6858}
{"timestamp":"2018-11-30 09:17:41","price":29.6931,"volume":33,"bid":29.6931,"ask":29.7027}
{"timestamp":"2018-11-30 09:18:20","price":29.8537,"volume":656,"bid":29.8537,"ask":29.8642}
{"timestamp":"2018-11-30 09:18:32","price":29.7843,"volume":2,"bid":29.7735,"ask":29.7943}
{"timestamp":"2018-11-30 09:18:38","price":29.8618,"volume":1,"bid":29.8504,"ask":29.8713}
{"timestamp":"2018-11-30 09:18:59","price":29.8413,"volume":1071,"bid":29.8309,"ask":29.8516}
{"timestamp":"2018-11-30 09:19:49","price":29.8208,"volume":10,"bid":29.8116,"ask":29.8208}
{"timestamp":"2018-11-30 09:19:51","price":29.8085,"volume":3,"bid":29.7982,"ask":29.8085}
{"timestamp":"2018-11-30 09:20:49","price":29.8274,"volume":1,"bid":29.8175,"ask":29.8376}
{"timestamp":"2018-11-30 09:20:57","price":29.9283,"volume":46,"bid":29.918,"ask":29.9385}
{"timestamp":"2018-11-30 09:21:16","price":29.8168,"volume":115,"bid":29.8074,"ask":29.8168}
{"timestamp":"2018-11-30 09:21:19","price":29.8174,"volume":19,"bid":29.8072,"ask":29.8174}
{"timestamp":"2018-11-30 09:21:54","price":29.7707,"volume":4,"bid":29.7609,"ask":29.7814}
{"timestamp":"2018-11-30 09:22:27","price":29.8258,"volume":179,"bid":29.8157,"ask":29.8358}
{"timestamp":"2018-11-30 09:22:30","price":29.822,"volume":43,"bid":29.8119,"ask":29.8316}
{"timestamp":"2018-11-30 09:25:43","price":29.7651,"volume":26,"bid":29.7651,"ask":29.7755}
{"timestamp":"2018-11-30 09:27:41","price":29.8157,"volume":164,"bid":29.8059,"ask":29.8157}
{"timestamp":"2018-11-30 09:28:26","price":29.7347,"volume":17,"bid":29.7253,"ask":29.7451}
{"timestamp":"2018-11-30 09:28:30","price":29.7835,"volume":18,"bid":29.7734,"ask":29.7835}
{"timestamp":"2018-11-30 09:30:20","price":29.7709,"volume":33,"bid":29.7614,"ask":29.7815}
{"timestamp":"2018-11-30 09:30:30","price":29.8207,"volume":3,"bid":29.8107,"ask":29.8302}
{"timestamp":"2018-11-30 09:33:17","price":29.7465,"volume":26,"bid":29.7362,"ask":29.7561}
{"timestamp":"2018-11-30 09:34:11","price":29.7174,"volume":3,"bid":29.7073,"ask":29.728}
{"timestamp":"2018-11-30 09:34:57","price":29.8502,"volume":51,"bid":29.841,"ask":29.8502}
{"timestamp":"2018-11-30 09:35:10","price":29.7616,"volume":14,"bid":29.7517,"ask":29.7616}
{"timestamp":"2018-11-30 09:35:41","price":29.7895,"volume":36,"bid":29.7785,"ask":29.7995}
{"timestamp":"2018-11-30 09:37:46","price":29.7023,"volume":8,"bid":29.6926,"ask":29.7118}
{"timestamp":"2018-11-30 09:37:52","price":29.6977,"volume":1,"bid":29.6872,"ask":29.6977}
{"timestamp":"2018-11-30 09:38:02","price":29.7582,"volume":3,"bid":29.7481,"ask":29.7676}
{"timestamp":"2018-11-30 09:39:31","price":29.6722,"volume":2,"bid":29.6611,"ask":29.6823}
{"timestamp":"2018-11-30 09:40:13","price":29.6928,"volume":66,"bid":29.6829,"ask":29.7028}
{"timestamp":"2018-11-30 09:40:22","price":29.5588,"volume":425,"bid":29.5494,"ask":29.5682}
{"timestamp":"2018-11-30 09:40:42","price":29.6699,"volume":10,"bid":29.6699,"ask":29.6803}
{"timestamp":"2018-11-30 09:42:34","price":29.465,"volume":5,"bid":29.4546,"ask":29.4753}
{"timestamp":"2018-11-30 09:43:23","price":29.528,"volume":820,"bid":29.5186,"ask":29.528}
{"timestamp":"2018-11-30 09:43:45","price":29.6197,"volume":7,"bid":29.6095,"ask":29.6197}
{"timestamp":"2018-11-30 09:44:19","price":29.6574,"volume":328,"bid":29.6479,"ask":29.6574}
{"timestamp":"2018-11-30 09:45:48","price":29.6376,"volume":20,"bid":29.6376,"ask":29.6478}
{"timestamp":"2018-11-30 09:48:47","price":29.6855,"volume":328,"bid":29.6755,"ask":29.6855}
{"timestamp":"2018-11-30 09:50:27","price":29.7336,"volume":1,"bid":29.7336,"ask":29.7435}
{"timestamp":"2018-11-30 09:50:58","price":29.7466,"volume":400,"bid":29.7361,"ask":29.7573}
{"timestamp":"2018-11-30 09:51:42","price":29.7132,"volume":807,"bid":29.7026,"ask":29.7132}
{"timestamp":"2018-11-30 09:51:55","price":29.7639,"volume":72,"bid":29.7534,"ask":29.7639}
{"timestamp":"2018-11-30 09:53:42","price":29.7722,"volume":4,"bid":29.7627,"ask":29.7826}
{"timestamp":"2018-11-30 09:54:12","price":29.7228,"volume":19,"bid":29.7131,"ask":29.7326}
{"timestamp":"2018-11-30 09:54:16","price":29.8262,"volume":1,"bid":29.8158,"ask":29.8355}
{"timestamp":"2018-11-30 09:54:47","price":29.7268,"volume":25,"bid":29.7174,"ask":29.7366}
{"timestamp":"2018-11-30 09:55:43","price":29.6664,"volume":33,"bid":29.6563,"ask":29.6754}
{"timestamp":"2018-11-30 09:56:26","price":29.6857,"volume":4,"bid":29.6761,"ask":29.6945}
{"timestamp":"2018-11-30 09:56:26","price":29.6978,"volume":708,"bid":29.6877,"ask":29.7083}
{"timestamp":"2018-11-30 09:56:46","price":29.6386,"volume":92,"bid":29.6281,"ask":29.6386}
{"timestamp":"2018-11-30 09:58:16","price":29.593,"volume":20,"bid":29.5828,"ask":29.593}
{"timestamp":"2018-11-30 09:58:31","price":29.6253,"volume":8,"bid":29.6151,"ask":29.6358}
{"timestamp":"2018-11-30 10:00:32","price":29.4856,"volume":2,"bid":29.4755,"ask":29.4856}
{"timestamp":"2018-11-30 10:01:01","price":29.4662,"volume":118,"bid":29.456,"ask":29.4768}
{"timestamp":"2018-11-30 10:01:14","price":29.4965,"volume":1312,"bid":29.4864,"ask":29.4965}
{"timestamp":"2018-11-30 10:02:46","price":29.3946,"volume":12,"bid":29.3851,"ask":29.4044}
{"timestamp":"2018-11-30 10:02:57","price":29.3774,"volume":9,"bid":29.3774,"ask":29.3882}
{"timestamp":"2018-11-30 10:03:20","price":29.3121,"volume":741,"bid":29.3031,"ask":29.3121}
{"timestamp":"2018-11-30 10:03:20","price":29.2851,"volume":7,"bid":29.2752,"ask":29.2851}
{"timestamp":"2018-11-30 10:03:22","price":29.323,"volume":8,"bid":29.323,"ask":29.3327}
{"timestamp":"2018-11-30 10:03:27","price":29.2476,"volume":1,"bid":29.2377,"ask":29.2573}
{"timestamp":"2018-11-30 10:03:28","price":29.2699,"volume":3,"bid":29.2599,"ask":29.2795}
{"timestamp":"2018-11-30 10:03:31","price":29.2753,"volume":3,"bid":29.2655,"ask":29.2852}
{"timestamp":"2018-11-30 10:03:36","price":29.2289,"volume":4,"bid":29.2289,"ask":29.2389}
{"timestamp":"2018-11-30 10:03:38","price":29.1989,"volume":4,"bid":29.1889,"ask":29.1989}
{"timestamp":"2018-11-30 10:03:38","price":29.219,"volume":11,"bid":29.2089,"ask":29.219}
{"timestamp":"2018-11-30 10:04:19","price":29.3496,"volume":152,"bid":29.3394,"ask":29.3601}
{"timestamp":"2018-11-30 10:06:17","price":29.4248,"volume":59,"bid":29.4152,"ask":29.4345}
{"timestamp":"2018-11-30 10:07:46","price":29.523,"volume":3,"bid":29.523,"ask":29.5327}
{"timestamp":"2018-11-30 10:11:43","price":29.3689,"volume":19,"bid":29.3586,"ask":29.3689}
{"timestamp":"2018-11-30 10:11:50","price":29.4624,"volume":315,"bid":29.4527,"ask":29.4624}
{"timestamp":"2018-11-30 10:12:00","price":29.4046,"volume":17,"bid":29.3946,"ask":29.4144}
{"timestamp":"2018-11-30 10:12:03","price":29.4711,"volume":17,"bid":29.4615,"ask":29.4711}
{"timestamp":"2018-11-30 10:13:16","price":29.4345,"volume":10,"bid":29.4345,"ask":29.4452}
{"timestamp":"2018-11-30 10:14:28","price":29.3078,"volume":1,"bid":29.2987,"ask":29.3078}
{"timestamp":"2018-11-30 10:14:39","price":29.3085,"volume":328,"bid":29.2985,"ask":29.3085}
{"timestamp":"2018-11-30 10:14:47","price":29.2439,"volume":32,"bid":29.234,"ask":29.2536}
{"timestamp":"2018-11-30 10:14:53","price":29.3299,"volume":181,"bid":29.32,"ask":29.3299}
{"timestamp":"2018-11-30 10:15:34","price":29.1315,"volume":9,"bid":29.1215,"ask":29.1411}
{"timestamp":"2018-11-30 10:16:17","price":29.2224,"volume":23,"bid":29.2126,"ask":29.2224}
{"timestamp":"2018-11-30 10:16:32","price":29.242,"volume":23,"bid":29.2315,"ask":29.242}
{"timestamp":"2018-11-30 10:17:05","price":29.2789,"volume":1,"bid":29.2789,"ask":29.2892}
{"timestamp":"2018-11-30 10:17:15","price":29.3033,"volume":239,"bid":29.2925,"ask":29.3133}
{"timestamp":"2018-11-30 10:17:49","price":29.3425,"volume":591,"bid":29.3318,"ask":29.3425}
{"timestamp":"2018-11-30 10:18:39","price":29.3331,"volume":164,"bid":29.3233,"ask":29.3416}
{"timestamp":"2018-11-30 10:19:36","price":29.2831,"volume":11,"bid":29.2729,"ask":29.2923}
{"timestamp":"2018-11-30 10:21:08","price":29.362,"volume":4,"bid":29.352,"ask":29.362}
{"timestamp":"2018-11-30 10:21:54","price":29.4103,"volume":109,"bid":29.4002,"ask":29.4202}
{"timestamp":"2018-11-30 10:21:59","price":29.3681,"volume":3,"bid":29.3681,"ask":29.3779}
{"timestamp":"2018-11-30 10:23:11","price":29.4329,"volume":109,"bid":29.4228,"ask":29.4427}
{"timestamp":"2018-11-30 10:24:31","price":29.4122,"volume":164,"bid":29.402,"ask":29.4223}
{"timestamp":"2018-11-30 10:25:11","price":29.3816,"volume":1,"bid":29.3816,"ask":29.3908}
{"timestamp":"2018-11-30 10:27:17","price":29.3437,"volume":164,"bid":29.3342,"ask":29.3534}
{"timestamp":"2018-11-30 10:28:05","price":29.2943,"volume":132,"bid":29.2843,"ask":29.3036}
{"timestamp":"2018-11-30 10:28:09","price":29.2838,"volume":46,"bid":29.2752,"ask":29.2945}
{"timestamp":"2018-11-30 10:28:11","price":29.3035,"volume":22,"bid":29.293,"ask":29.3139}
{"timestamp":"2018-11-30 10:28:29","price":29.2768,"volume":2,"bid":29.2671,"ask":29.2869}
{"timestamp":"2018-11-30 10:29:07","price":29.2493,"volume":2,"bid":29.239,"ask":29.2493}
{"timestamp":"2018-11-30 10:30:30","price":29.1845,"volume":8,"bid":29.1745,"ask":29.1954}
{"timestamp":"2018-11-30 10:30:53","price":29.2401,"volume":164,"bid":29.2401,"ask":29.2495}
{"timestamp":"2018-11-30 10:33:15","price":29.1951,"volume":17,"bid":29.1951,"ask":29.2052}
{"timestamp":"2018-11-30 10:33:41","price":29.2394,"volume":179,"bid":29.2294,"ask":29.2493}
{"timestamp":"2018-11-30 10:34:34","price":29.1805,"volume":11,"bid":29.1702,"ask":29.1908}
{"timestamp":"2018-11-30 10:38:01","price":29.2358,"volume":12,"bid":29.2257,"ask":29.2358}
{"timestamp":"2018-11-30 10:38:01","price":29.3131,"volume":164,"bid":29.3029,"ask":29.3229}
{"timestamp":"2018-11-30 10:40:15","price":29.3397,"volume":179,"bid":29.3298,"ask":29.349}
{"timestamp":"2018-11-30 10:41:07","price":29.3688,"volume":3,"bid":29.3582,"ask":29.3688}
{"timestamp":"2018-11-30 10:43:23","price":29.4216,"volume":2,"bid":29.4216,"ask":29.4315}
{"timestamp":"2018-11-30 10:45:40","price":29.3855,"volume":1,"bid":29.3749,"ask":29.3956}
{"timestamp":"2018-11-30 10:45:47","price":29.4414,"volume":249,"bid":29.4311,"ask":29.452}
{"timestamp":"2018-11-30 10:48:27","price":29.4194,"volume":2,"bid":29.4092,"ask":29.4194}
{"timestamp":"2018-11-30 10:51:06","price":29.6052,"volume":1,"bid":29.6052,"ask":29.615}
{"timestamp":"2018-11-30 10:52:43","price":29.6143,"volume":3,"bid":29.6045,"ask":29.6143}
{"timestamp":"2018-11-30 10:53:18","price":29.5615,"volume":1,"bid":29.5512,"ask":29.5615}
{"timestamp":"2018-11-30 10:53:38","price":29.5211,"volume":17,"bid":29.5108,"ask":29.5211}
{"timestamp":"2018-11-30 10:54:28","price":29.5992,"volume":20,"bid":29.5992,"ask":29.6088}
{"timestamp":"2018-11-30 10:57:17","price":29.6603,"volume":3,"bid":29.65,"ask":29.6603}
{"timestamp":"2018-11-30 10:57:42","price":29.5195,"volume":85,"bid":29.5093,"ask":29.5287}
{"timestamp":"2018-11-30 10:58:02","price":29.5528,"volume":164,"bid":29.5417,"ask":29.5623}
{"timestamp":"2018-11-30 10:58:16","price":29.599,"volume":35,"bid":29.5891,"ask":29.6085}
{"timestamp":"2018-11-30 10:58:25","price":29.6046,"volume":21,"bid":29.5949,"ask":29.6046}
{"timestamp":"2018-11-30 10:58:38","price":29.595,"volume":19,"bid":29.585,"ask":29.595}
{"timestamp":"2018-11-30 10:59:24","price":29.6103,"volume":22,"bid":29.5994,"ask":29.6103}
{"timestamp":"2018-11-30 11:04:22","price":29.537,"volume":6,"bid":29.5264,"ask":29.5467}
{"timestamp":"2018-11-30 11:06:32","price":29.6589,"volume":1,"bid":29.6487,"ask":29.6684}
{"timestamp":"2018-11-30 11:11:05","price":29.6706,"volume":164,"bid":29.6616,"ask":29.6814}
{"timestamp":"2018-11-30 11:12:07","price":29.7407,"volume":5,"bid":29.7309,"ask":29.7497}
{"timestamp":"2018-11-30 11:12:12","price":29.6907,"volume":132,"bid":29.6805,"ask":29.6907}
{"timestamp":"2018-11-30 11:15:38","price":29.6749,"volume":79,"bid":29.6749,"ask":29.6842}
{"timestamp":"2018-11-30 11:15:39","price":29.683,"volume":37,"bid":29.683,"ask":29.6928}
{"timestamp":"2018-11-30 11:17:26","price":29.6033,"volume":96,"bid":29.5926,"ask":29.6136}
{"timestamp":"2018-11-30 11:17:45","price":29.6537,"volume":46,"bid":29.6437,"ask":29.6537}
{"timestamp":"2018-11-30 11:20:11","price":29.5956,"volume":33,"bid":29.5861,"ask":29.6058}
{"timestamp":"2018-11-30 11:20:27","price":29.6532,"volume":6,"bid":29.6429,"ask":29.6633}
{"timestamp":"2018-11-30 11:21:57","price":29.7022,"volume":9,"bid":29.692,"ask":29.7022}
{"timestamp":"2018-11-30 11:28:36","price":29.6234,"volume":49,"bid":29.6234,"ask":29.6329}
{"timestamp":"2018-11-30 11:30:59","price":29.5033,"volume":60,"bid":29.4936,"ask":29.5136}
{"timestamp":"2018-11-30 11:31:01","price":29.501,"volume":68,"bid":29.501,"ask":29.511}
{"timestamp":"2018-11-30 11:31:27","price":29.5423,"volume":656,"bid":29.5329,"ask":29.5423}
{"timestamp":"2018-11-30 11:34:22","price":29.4897,"volume":17,"bid":29.4796,"ask":29.4996}
{"timestamp":"2018-11-30 11:38:55","price":29.5295,"volume":2,"bid":29.5191,"ask":29.5295}
{"timestamp":"2018-11-30 11:48:33","price":29.5876,"volume":328,"bid":29.578,"ask":29.5975}
{"timestamp":"2018-11-30 11:51:29","price":29.534,"volume":45,"bid":29.5242,"ask":29.534}
{"timestamp":"2018-11-30 11:55:29","price":29.4887,"volume":17,"bid":29.4887,"ask":29.4992}
{"timestamp":"2018-11-30 11:57:25","price":29.4271,"volume":9,"bid":29.4172,"ask":29.4271}
{"timestamp":"2018-11-30 12:00:01","price":29.532,"volume":1640,"bid":29.5224,"ask":29.532}
{"timestamp":"2018-11-30 12:02:51","price":29.6512,"volume":125,"bid":29.6413,"ask":29.6605}
{"timestamp":"2018-11-30 12:02:57","price":29.5523,"volume":358,"bid":29.5523,"ask":29.5629}
{"timestamp":"2018-11-30 12:04:41","price":29.7344,"volume":124,"bid":29.7238,"ask":29.7448}
{"timestamp":"2018-11-30 12:04:53","price":29.804,"volume":700,"bid":29.7943,"ask":29.8139}
{"timestamp":"2018-11-30 12:04:53","price":29.7813,"volume":132,"bid":29.7705,"ask":29.7813}
{"timestamp":"2018-11-30 12:05:49","price":29.8015,"volume":74,"bid":29.7916,"ask":29.8115}
{"timestamp":"2018-11-30 12:06:34","price":29.7988,"volume":20,"bid":29.7889,"ask":29.7988}
{"timestamp":"2018-11-30 12:06:37","price":29.7768,"volume":5,"bid":29.7675,"ask":29.7768}
{"timestamp":"2018-11-30 12:06:38","price":29.7091,"volume":3,"bid":29.6993,"ask":29.7091}
{"timestamp":"2018-11-30 12:08:55","price":29.8718,"volume":1,"bid":29.862,"ask":29.882}
{"timestamp":"2018-11-30 12:09:42","price":29.7664,"volume":47,"bid":29.756,"ask":29.7664}
{"timestamp":"2018-11-30 12:09:46","price":29.8299,"volume":60,"bid":29.8299,"ask":29.8405}
{"timestamp":"2018-11-30 12:09:49","price":29.8727,"volume":328,"bid":29.8621,"ask":29.8727}
{"timestamp":"2018-11-30 12:09:49","price":29.8352,"volume":303,"bid":29.8245,"ask":29.8352}
{"timestamp":"2018-11-30 12:10:12","price":29.8656,"volume":3,"bid":29.8557,"ask":29.8759}
{"timestamp":"2018-11-30 12:10:39","price":29.9842,"volume":3,"bid":29.9749,"ask":29.9941}
{"timestamp":"2018-11-30 12:12:21","price":29.8812,"volume":4,"bid":29.8714,"ask":29.892}
{"timestamp":"2018-11-30 12:17:20","price":29.9139,"volume":62,"bid":29.9048,"ask":29.9241}
{"timestamp":"2018-11-30 12:17:55","price":30,"volume":20,"bid":29.9909,"ask":30}
{"timestamp":"2018-11-30 12:18:04","price":29.9831,"volume":304,"bid":29.9731,"ask":29.9831}
{"timestamp":"2018-11-30 12:18:30","price":29.9419,"volume":62,"bid":29.9324,"ask":29.9419}
{"timestamp":"2018-11-30 12:18:33","price":29.9641,"volume":33,"bid":29.9542,"ask":29.9641}
{"timestamp":"2018-11-30 12:19:51","price":30.105,"volume":34,"bid":30.0941,"ask":30.1151}
{"timestamp":"2018-11-30 12:20:49","price":30.0777,"volume":43,"bid":30.0686,"ask":30.0874}
{"timestamp":"2018-11-30 12:20:57","price":30.1238,"volume":233,"bid":30.1238,"ask":30.1335}
{"timestamp":"2018-11-30 12:22:07","price":30.0411,"volume":19,"bid":30.0315,"ask":30.0411}
{"timestamp":"2018-11-30 12:23:03","price":30.2277,"volume":164,"bid":30.2173,"ask":30.2379}
{"timestamp":"2018-11-30 12:23:09","price":30.2037,"volume":1,"bid":30.194,"ask":30.2137}
{"timestamp":"2018-11-30 12:24:16","price":30.1004,"volume":50,"bid":30.0907,"ask":30.1004}
{"timestamp":"2018-11-30 12:25:20","price":30.0448,"volume":362,"bid":30.0337,"ask":30.0541}
{"timestamp":"2018-11-30 12:25:21","price":30.0277,"volume":10,"bid":30.0173,"ask":30.0376}
{"timestamp":"2018-11-30 12:25:23","price":30.005,"volume":164,"bid":29.9952,"ask":30.005}
{"timestamp":"2018-11-30 12:25:30","price":29.9627,"volume":540,"bid":29.9517,"ask":29.9627}
{"timestamp":"2018-11-30 12:26:10","price":29.9427,"volume":9,"bid":29.9329,"ask":29.9523}
{"timestamp":"2018-11-30 12:26:44","price":29.9629,"volume":2,"bid":29.9533,"ask":29.9629}
{"timestamp":"2018-11-30 12:27:55","price":29.9827,"volume":22,"bid":29.9728,"ask":29.993}
{"timestamp":"2018-11-30 12:29:43","price":30.0601,"volume":328,"bid":30.05,"ask":30.0601}
{"timestamp":"2018-11-30 12:29:46","price":29.9474,"volume":164,"bid":29.9474,"ask":29.9575}
{"timestamp":"2018-11-30 12:30:03","price":30.0113,"volume":328,"bid":30.0005,"ask":30.0211}
{"timestamp":"2018-11-30 12:32:16","price":30.0638,"volume":328,"bid":30.0532,"ask":30.0741}
{"timestamp":"2018-11-30 12:32:20","price":29.999,"volume":179,"bid":29.9891,"ask":29.999}
{"timestamp":"2018-11-30 12:32:36","price":29.9902,"volume":35,"bid":29.9811,"ask":29.9902}
{"timestamp":"2018-11-30 12:32:40","price":29.961,"volume":1148,"bid":29.9509,"ask":29.9714}
{"timestamp":"2018-11-30 12:33:46","price":30.0199,"volume":7,"bid":30.0102,"ask":30.0298}
{"timestamp":"2018-11-30 12:33:48","price":29.9418,"volume":327,"bid":29.931,"ask":29.9518}
{"timestamp":"2018-11-30 12:34:16","price":29.9451,"volume":1,"bid":29.935,"ask":29.9547}
{"timestamp":"2018-11-30 12:36:16","price":29.8386,"volume":19,"bid":29.8386,"ask":29.8485}
{"timestamp":"2018-11-30 12:38:25","price":29.9345,"volume":20,"bid":29.925,"ask":29.9451}
{"timestamp":"2018-11-30 12:41:46","price":29.9661,"volume":10,"bid":29.9565,"ask":29.9763}
{"timestamp":"2018-11-30 12:42:14","price":29.897,"volume":6,"bid":29.8874,"ask":29.9068}
{"timestamp":"2018-11-30 12:42:46","price":30.0219,"volume":178,"bid":30.0116,"ask":30.0319}
{"timestamp":"2018-11-30 12:43:55","price":29.9679,"volume":124,"bid":29.9582,"ask":29.9679}
{"timestamp":"2018-11-30 12:44:36","price":29.8972,"volume":2,"bid":29.8872,"ask":29.9063}
{"timestamp":"2018-11-30 12:45:43","price":29.8628,"volume":431,"bid":29.8538,"ask":29.8628}
{"timestamp":"2018-11-30 12:48:35","price":30.0169,"volume":19,"bid":30.0069,"ask":30.0262}
{"timestamp":"2018-11-30 12:48:45","price":30.0333,"volume":6560,"bid":30.0235,"ask":30.0427}
{"timestamp":"2018-11-30 12:49:35","price":30.0627,"volume":36,"bid":30.0627,"ask":30.0724}
{"timestamp":"2018-11-30 12:49:49","price":29.9916,"volume":328,"bid":29.9811,"ask":29.9916}
{"timestamp":"2018-11-30 12:50:00","price":30.0217,"volume":164,"bid":30.011,"ask":30.0217}
{"timestamp":"2018-11-30 12:50:06","price":29.9803,"volume":3,"bid":29.9703,"ask":29.9803}
{"timestamp":"2018-11-30 12:51:07","price":29.9906,"volume":308,"bid":29.9798,"ask":30.0004}
{"timestamp":"2018-11-30 12:51:23","price":30.004,"volume":2,"bid":29.9946,"ask":30.004}
{"timestamp":"2018-11-30 12:51:25","price":29.9867,"volume":113,"bid":29.9764,"ask":29.9958}
{"timestamp":"2018-11-30 12:51:35","price":29.9796,"volume":19,"bid":29.9696,"ask":29.9899}
{"timestamp":"2018-11-30 12:52:05","price":29.9312,"volume":328,"bid":29.9211,"ask":29.9312}
{"timestamp":"2018-11-30 12:52:58","price":29.9745,"volume":99,"bid":29.9642,"ask":29.9846}
{"timestamp":"2018-11-30 12:54:16","price":29.9532,"volume":10,"bid":29.9421,"ask":29.9624}
{"timestamp":"2018-11-30 12:55:15","price":29.99,"volume":697,"bid":29.9807,"ask":29.99}
{"timestamp":"2018-11-30 12:55:55","price":30.0023,"volume":67,"bid":29.993,"ask":30.0127}
{"timestamp":"2018-11-30 12:57:22","price":29.9745,"volume":9,"bid":29.9745,"ask":29.9843}
{"timestamp":"2018-11-30 12:58:55","price":30.1318,"volume":104,"bid":30.1221,"ask":30.1412}
{"timestamp":"2018-11-30 13:00:07","price":30.0744,"volume":16,"bid":30.0646,"ask":30.0845}
{"timestamp":"2018-11-30 13:01:55","price":30.0567,"volume":75,"bid":30.0474,"ask":30.0671}
{"timestamp":"2018-11-30 13:02:58","price":29.9062,"volume":38,"bid":29.8955,"ask":29.9159}
{"timestamp":"2018-11-30 13:03:18","price":29.8952,"volume":328,"bid":29.8852,"ask":29.9054}
{"timestamp":"2018-11-30 13:03:25","price":29.887,"volume":30,"bid":29.8777,"ask":29.887}
{"timestamp":"2018-11-30 13:03:44","price":29.939,"volume":328,"bid":29.939,"ask":29.9486}
{"timestamp":"2018-11-30 13:04:46","price":29.9788,"volume":56,"bid":29.9689,"ask":29.9893}
{"timestamp":"2018-11-30 13:05:32","price":29.8639,"volume":2,"bid":29.8639,"ask":29.8731}
{"timestamp":"2018-11-30 13:05:42","price":29.8039,"volume":5,"bid":29.7941,"ask":29.8039}
{"timestamp":"2018-11-30 13:05:43","price":29.8253,"volume":941,"bid":29.8253,"ask":29.8349}
{"timestamp":"2018-11-30 13:05:52","price":29.8518,"volume":27,"bid":29.8518,"ask":29.8615}
{"timestamp":"2018-11-30 13:06:01","price":29.8051,"volume":17,"bid":29.7952,"ask":29.8146}
{"timestamp":"2018-11-30 13:06:02","price":29.8751,"volume":101,"bid":29.8751,"ask":29.8855}
{"timestamp":"2018-11-30 13:06:03","price":29.8999,"volume":14,"bid":29.8894,"ask":29.9098}
{"timestamp":"2018-11-30 13:07:36","price":29.8093,"volume":14,"bid":29.8093,"ask":29.8191}
{"timestamp":"2018-11-30 13:07:46","price":29.8536,"volume":280,"bid":29.8536,"ask":29.8634}
{"timestamp":"2018-11-30 13:08:19","price":29.8336,"volume":13,"bid":29.823,"ask":29.8336}
{"timestamp":"2018-11-30 13:08:32","price":29.6932,"volume":328,"bid":29.6832,"ask":29.702}
{"timestamp":"2018-11-30 13:08:37","price":29.6767,"volume":19,"bid":29.6669,"ask":29.6858}
{"timestamp":"2018-11-30 13:08:37","price":29.6671,"volume":20,"bid":29.6564,"ask":29.6671}
{"timestamp":"2018-11-30 13:08:58","price":29.7643,"volume":492,"bid":29.7643,"ask":29.7738}
{"timestamp":"2018-11-30 13:12:10","price":29.8709,"volume":26,"bid":29.861,"ask":29.8806}
{"timestamp":"2018-11-30 13:12:22","price":29.8739,"volume":164,"bid":29.8642,"ask":29.8739}
{"timestamp":"2018-11-30 13:12:31","price":29.7175,"volume":328,"bid":29.7068,"ask":29.7278}
{"timestamp":"2018-11-30 13:14:14","price":29.8857,"volume":14,"bid":29.8766,"ask":29.8857}
{"timestamp":"2018-11-30 13:14:14","price":29.8357,"volume":5,"bid":29.8357,"ask":29.8456}
{"timestamp":"2018-11-30 13:15:07","price":29.9133,"volume":328,"bid":29.9027,"ask":29.9233}
{"timestamp":"2018-11-30 13:15:22","price":29.9431,"volume":7,"bid":29.9332,"ask":29.9526}
{"timestamp":"2018-11-30 13:16:10","price":29.9291,"volume":2,"bid":29.9193,"ask":29.9386}
{"timestamp":"2018-11-30 13:17:08","price":29.9585,"volume":1,"bid":29.9476,"ask":29.9585}
{"timestamp":"2018-11-30 13:20:38","price":29.9068,"volume":263,"bid":29.8977,"ask":29.9176}
{"timestamp":"2018-11-30 13:20:56","price":29.9972,"volume":328,"bid":29.9864,"ask":30.0072}
{"timestamp":"2018-11-30 13:21:58","price":29.8795,"volume":30,"bid":29.8795,"ask":29.889}
{"timestamp":"2018-11-30 13:23:15","price":29.8879,"volume":52,"bid":29.8779,"ask":29.8879}
{"timestamp":"2018-11-30 13:23:42","price":29.8605,"volume":37,"bid":29.8502,"ask":29.8699}
{"timestamp":"2018-11-30 13:23:43","price":29.9438,"volume":4,"bid":29.934,"ask":29.9534}
{"timestamp":"2018-11-30 13:23:47","price":29.8402,"volume":37,"bid":29.8307,"ask":29.8508}
{"timestamp":"2018-11-30 13:24:54","price":29.8423,"volume":33,"bid":29.8314,"ask":29.8516}
{"timestamp":"2018-11-30 13:25:08","price":29.8427,"volume":7,"bid":29.8326,"ask":29.8427}
{"timestamp":"2018-11-30 13:27:24","price":29.7503,"volume":8,"bid":29.7409,"ask":29.7593}
{"timestamp":"2018-11-30 13:27:43","price":29.8347,"volume":162,"bid":29.8248,"ask":29.8436}
{"timestamp":"2018-11-30 13:28:53","price":29.8288,"volume":328,"bid":29.8192,"ask":29.8392}
{"timestamp":"2018-11-30 13:29:56","price":29.8458,"volume":2,"bid":29.8357,"ask":29.8566}
{"timestamp":"2018-11-30 13:30:01","price":29.8147,"volume":328,"bid":29.8043,"ask":29.8253}
{"timestamp":"2018-11-30 13:30:24","price":29.9426,"volume":1,"bid":29.9322,"ask":29.9523}
{"timestamp":"2018-11-30 13:31:48","price":29.8094,"volume":322,"bid":29.7992,"ask":29.8205}
{"timestamp":"2018-11-30 13:32:31","price":29.8134,"volume":33,"bid":29.8032,"ask":29.8238}
{"timestamp":"2018-11-30 13:32:35","price":29.8296,"volume":247,"bid":29.8199,"ask":29.8296}
{"timestamp":"2018-11-30 13:33:02","price":29.7567,"volume":132,"bid":29.7567,"ask":29.767}
{"timestamp":"2018-11-30 13:33:13","price":29.8152,"volume":19,"bid":29.8152,"ask":29.8255}
{"timestamp":"2018-11-30 13:33:21","price":29.7779,"volume":33,"bid":29.7779,"ask":29.7879}
{"timestamp":"2018-11-30 13:34:10","price":29.825,"volume":328,"bid":29.815,"ask":29.8351}
{"timestamp":"2018-11-30 13:35:07","price":29.8217,"volume":2,"bid":29.8217,"ask":29.8321}
{"timestamp":"2018-11-30 13:35:25","price":29.8947,"volume":33,"bid":29.8947,"ask":29.9056}
{"timestamp":"2018-11-30 13:35:47","price":29.8361,"volume":158,"bid":29.826,"ask":29.8464}
{"timestamp":"2018-11-30 13:36:08","price":29.8783,"volume":158,"bid":29.8683,"ask":29.8883}
{"timestamp":"2018-11-30 13:36:24","price":29.8824,"volume":2,"bid":29.872,"ask":29.8824}
{"timestamp":"2018-11-30 13:38:34","price":29.7862,"volume":7,"bid":29.7766,"ask":29.7968}
{"timestamp":"2018-11-30 13:39:47","price":29.8071,"volume":7,"bid":29.7965,"ask":29.8071}
{"timestamp":"2018-11-30 13:39:47","price":29.8213,"volume":608,"bid":29.811,"ask":29.831}
{"timestamp":"2018-11-30 13:40:26","price":29.8944,"volume":33,"bid":29.8846,"ask":29.8944}
{"timestamp":"2018-11-30 13:40:30","price":29.807,"volume":328,"bid":29.7968,"ask":29.807}
{"timestamp":"2018-11-30 13:42:21","price":29.9105,"volume":328,"bid":29.9105,"ask":29.9208}
{"timestamp":"2018-11-30 13:42:59","price":29.8108,"volume":10,"bid":29.8012,"ask":29.8202}
{"timestamp":"2018-11-30 13:43:33","price":29.9754,"volume":328,"bid":29.966,"ask":29.9754}
{"timestamp":"2018-11-30 13:45:55","price":29.9828,"volume":319,"bid":29.9728,"ask":29.9926}
{"timestamp":"2018-11-30 13:46:13","price":29.9097,"volume":2,"bid":29.9097,"ask":29.9201}
{"timestamp":"2018-11-30 13:46:13","price":29.9263,"volume":328,"bid":29.9263,"ask":29.9369}
{"timestamp":"2018-11-30 13:46:38","price":29.9188,"volume":5,"bid":29.9083,"ask":29.9284}
{"timestamp":"2018-11-30 13:49:31","price":29.9578,"volume":11,"bid":29.9578,"ask":29.9674}
{"timestamp":"2018-11-30 13:50:09","price":29.9347,"volume":7,"bid":29.9241,"ask":29.9347}
{"timestamp":"2018-11-30 13:51:23","price":29.9032,"volume":26,"bid":29.9032,"ask":29.9133}
{"timestamp":"2018-11-30 13:51:36","price":29.9625,"volume":18,"bid":29.9521,"ask":29.9625}
{"timestamp":"2018-11-30 13:52:55","price":30.0195,"volume":43,"bid":30.0088,"ask":30.0292}
{"timestamp":"2018-11-30 13:54:26","price":29.946,"volume":10,"bid":29.9364,"ask":29.946}
{"timestamp":"2018-11-30 13:54:26","price":29.9654,"volume":33,"bid":29.9654,"ask":29.9753}
{"timestamp":"2018-11-30 13:56:29","price":29.8986,"volume":1,"bid":29.8884,"ask":29.9092}
{"timestamp":"2018-11-30 13:56:49","price":29.9542,"volume":1,"bid":29.9542,"ask":29.9636}
{"timestamp":"2018-11-30 13:58:21","price":29.8268,"volume":215,"bid":29.8167,"ask":29.8268}
{"timestamp":"2018-11-30 13:58:22","price":29.828,"volume":741,"bid":29.8176,"ask":29.8378}
{"timestamp":"2018-11-30 13:59:35","price":29.9057,"volume":81,"bid":29.9057,"ask":29.9146}
{"timestamp":"2018-11-30 14:01:03","price":29.8008,"volume":179,"bid":29.7904,"ask":29.8008}
{"timestamp":"2018-11-30 14:01:06","price":29.7694,"volume":24,"bid":29.7597,"ask":29.7797}
{"timestamp":"2018-11-30 14:01:07","price":29.8402,"volume":315,"bid":29.83,"ask":29.8503}
{"timestamp":"2018-11-30 14:02:34","price":29.9271,"volume":7,"bid":29.9174,"ask":29.9271}
{"timestamp":"2018-11-30 14:03:04","price":29.8382,"volume":4,"bid":29.8278,"ask":29.8483}
{"timestamp":"2018-11-30 14:03:08","price":29.9106,"volume":180,"bid":29.9004,"ask":29.9106}
{"timestamp":"2018-11-30 14:04:08","price":30.003,"volume":9,"bid":29.9935,"ask":30.0124}
{"timestamp":"2018-11-30 14:04:21","price":29.9607,"volume":698,"bid":29.951,"ask":29.9607}
{"timestamp":"2018-11-30 14:04:59","price":29.9135,"volume":1006,"bid":29.9037,"ask":29.9231}
{"timestamp":"2018-11-30 14:05:51","price":29.8462,"volume":1,"bid":29.836,"ask":29.8562}
{"timestamp":"2018-11-30 14:06:16","price":29.9978,"volume":6,"bid":29.9882,"ask":30.008}
{"timestamp":"2018-11-30 14:07:59","price":29.9377,"volume":47,"bid":29.9276,"ask":29.9469}
{"timestamp":"2018-11-30 14:08:00","price":29.8905,"volume":6,"bid":29.8905,"ask":29.9}
{"timestamp":"2018-11-30 14:09:52","price":29.9672,"volume":14,"bid":29.9574,"ask":29.9776}
{"timestamp":"2018-11-30 14:11:48","price":30.0414,"volume":4100,"bid":30.0305,"ask":30.0414}
{"timestamp":"2018-11-30 14:16:25","price":29.9333,"volume":192,"bid":29.9227,"ask":29.942}
{"timestamp":"2018-11-30 14:17:06","price":30.0092,"volume":291,"bid":30.0092,"ask":30.0195}
{"timestamp":"2018-11-30 14:17:46","price":29.8999,"volume":20,"bid":29.8901,"ask":29.9095}
{"timestamp":"2018-11-30 14:20:49","price":29.6791,"volume":94,"bid":29.669,"ask":29.6791}
{"timestamp":"2018-11-30 14:20:54","price":29.5552,"volume":1,"bid":29.5447,"ask":29.5654}
{"timestamp":"2018-11-30 14:20:58","price":29.5412,"volume":7,"bid":29.5323,"ask":29.5412}
{"timestamp":"2018-11-30 14:21:35","price":29.8159,"volume":17,"bid":29.8159,"ask":29.8251}
{"timestamp":"2018-11-30 14:21:59","price":29.8632,"volume":588,"bid":29.8533,"ask":29.873}
{"timestamp":"2018-11-30 14:22:59","price":29.6662,"volume":17,"bid":29.6569,"ask":29.6662}
{"timestamp":"2018-11-30 14:22:59","price":29.6555,"volume":7,"bid":29.6555,"ask":29.6657}
{"timestamp":"2018-11-30 14:23:02","price":29.5622,"volume":33,"bid":29.5524,"ask":29.5721}
{"timestamp":"2018-11-30 14:23:23","price":29.5865,"volume":17,"bid":29.5753,"ask":29.597}
{"timestamp":"2018-11-30 14:24:32","price":29.6924,"volume":355,"bid":29.6821,"ask":29.7031}
{"timestamp":"2018-11-30 14:25:13","price":29.5099,"volume":4103,"bid":29.5005,"ask":29.5199}
{"timestamp":"2018-11-30 14:25:16","price":29.526,"volume":5,"bid":29.5153,"ask":29.5359}
{"timestamp":"2018-11-30 14:25:21","price":29.505,"volume":15,"bid":29.4944,"ask":29.5153}
{"timestamp":"2018-11-30 14:25:27","price":29.4851,"volume":3,"bid":29.4747,"ask":29.4851}
{"timestamp":"2018-11-30 14:25:49","price":29.5187,"volume":11,"bid":29.5093,"ask":29.5187}
{"timestamp":"2018-11-30 14:25:52","price":29.6032,"volume":36,"bid":29.5937,"ask":29.6132}
{"timestamp":"2018-11-30 14:26:16","price":29.4897,"volume":2,"bid":29.4787,"ask":29.4897}
{"timestamp":"2018-11-30 14:27:42","price":29.6327,"volume":35,"bid":29.6222,"ask":29.6327}
{"timestamp":"2018-11-30 14:28:20","price":29.6973,"volume":20,"bid":29.6973,"ask":29.7073}
{"timestamp":"2018-11-30 14:28:21","price":29.6609,"volume":50,"bid":29.651,"ask":29.6708}
{"timestamp":"2018-11-30 14:29:01","price":29.7259,"volume":2,"bid":29.7158,"ask":29.7259}
{"timestamp":"2018-11-30 14:29:39","price":29.7112,"volume":5,"bid":29.7008,"ask":29.7112}
{"timestamp":"2018-11-30 14:30:48","price":29.6316,"volume":33,"bid":29.6218,"ask":29.6316}
{"timestamp":"2018-11-30 14:32:12","price":29.6176,"volume":14,"bid":29.6065,"ask":29.6176}
{"timestamp":"2018-11-30 14:32:16","price":29.6549,"volume":17,"bid":29.6549,"ask":29.6646}
{"timestamp":"2018-11-30 14:32:34","price":29.6193,"volume":37,"bid":29.6099,"ask":29.6293}
{"timestamp":"2018-11-30 14:33:02","price":29.6934,"volume":7,"bid":29.6835,"ask":29.6934}
{"timestamp":"2018-11-30 14:34:11","price":29.6606,"volume":8,"bid":29.6509,"ask":29.6606}
{"timestamp":"2018-11-30 14:34:22","price":29.6143,"volume":9,"bid":29.6038,"ask":29.6243}
{"timestamp":"2018-11-30 14:34:23","price":29.6379,"volume":1,"bid":29.6273,"ask":29.6479}
{"timestamp":"2018-11-30 14:34:30","price":29.5846,"volume":328,"bid":29.5745,"ask":29.5846}
{"timestamp":"2018-11-30 14:35:06","price":29.5651,"volume":41,"bid":29.5651,"ask":29.5754}
{"timestamp":"2018-11-30 14:35:09","price":29.5473,"volume":33,"bid":29.5375,"ask":29.5473}
{"timestamp":"2018-11-30 14:35:16","price":29.5464,"volume":33,"bid":29.5464,"ask":29.5554}
{"timestamp":"2018-11-30 14:35:43","price":29.547,"volume":33,"bid":29.547,"ask":29.5566}
{"timestamp":"2018-11-30 14:36:06","price":29.6606,"volume":33,"bid":29.6502,"ask":29.6701}
{"timestamp":"2018-11-30 14:36:27","price":29.6152,"volume":33,"bid":29.6059,"ask":29.6246}
{"timestamp":"2018-11-30 14:36:28","price":29.6899,"volume":7,"bid":29.6804,"ask":29.6899}
{"timestamp":"2018-11-30 14:36:39","price":29.6877,"volume":6,"bid":29.6877,"ask":29.6983}
{"timestamp":"2018-11-30 14:37:59","price":29.6363,"volume":19,"bid":29.6363,"ask":29.646}
{"timestamp":"2018-11-30 14:38:06","price":29.651,"volume":151,"bid":29.651,"ask":29.6608}
{"timestamp":"2018-11-30 14:38:10","price":29.6414,"volume":1,"bid":29.631,"ask":29.6508}
{"timestamp":"2018-11-30 14:40:56","price":29.4182,"volume":589,"bid":29.4088,"ask":29.427}
{"timestamp":"2018-11-30 14:41:08","price":29.361,"volume":328,"bid":29.3508,"ask":29.361}
{"timestamp":"2018-11-30 14:41:13","price":29.3781,"volume":772,"bid":29.3683,"ask":29.388}
{"timestamp":"2018-11-30 14:41:16","price":29.3294,"volume":4,"bid":29.3188,"ask":29.3294}
{"timestamp":"2018-11-30 14:41:22","price":29.3355,"volume":29,"bid":29.326,"ask":29.3355}
{"timestamp":"2018-11-30 14:41:28","price":29.2045,"volume":296,"bid":29.1944,"ask":29.2149}
{"timestamp":"2018-11-30 14:41:38","price":29.2784,"volume":6,"bid":29.269,"ask":29.2882}
{"timestamp":"2018-11-30 14:42:33","price":29.5085,"volume":66,"bid":29.4996,"ask":29.5085}
{"timestamp":"2018-11-30 14:44:17","price":29.4288,"volume":1246,"bid":29.4192,"ask":29.4288}
{"timestamp":"2018-11-30 14:44:29","price":29.3879,"volume":328,"bid":29.3779,"ask":29.3984}
{"timestamp":"2018-11-30 14:44:40","price":29.3155,"volume":713,"bid":29.3048,"ask":29.3259}
{"timestamp":"2018-11-30 14:44:55","price":29.3214,"volume":1443,"bid":29.3115,"ask":29.3312}
{"timestamp":"2018-11-30 14:45:35","price":29.1676,"volume":3,"bid":29.1579,"ask":29.1676}
{"timestamp":"2018-11-30 14:45:50","price":29.176,"volume":447,"bid":29.1661,"ask":29.176}
{"timestamp":"2018-11-30 14:45:53","price":29.1496,"volume":1,"bid":29.1387,"ask":29.1597}
{"timestamp":"2018-11-30 14:45:55","price":29.1016,"volume":6,"bid":29.0922,"ask":29.1016}
{"timestamp":"2018-11-30 14:45:59","price":29.1442,"volume":4,"bid":29.1343,"ask":29.1442}
{"timestamp":"2018-11-30 14:46:07","price":29.0859,"volume":3,"bid":29.0757,"ask":29.0954}
{"timestamp":"2018-11-30 14:47:02","price":29.2679,"volume":75,"bid":29.2573,"ask":29.2779}
{"timestamp":"2018-11-30 14:47:53","price":29.3231,"volume":840,"bid":29.3136,"ask":29.3231}
{"timestamp":"2018-11-30 14:48:00","price":29.3214,"volume":1148,"bid":29.3121,"ask":29.3312}
{"timestamp":"2018-11-30 14:50:46","price":29.5185,"volume":2,"bid":29.5089,"ask":29.5288}
{"timestamp":"2018-11-30 14:52:14","price":29.5079,"volume":4,"bid":29.4979,"ask":29.5079}
{"timestamp":"2018-11-30 14:52:24","price":29.4716,"volume":55,"bid":29.4627,"ask":29.4716}
{"timestamp":"2018-11-30 14:54:20","price":29.5879,"volume":3,"bid":29.578,"ask":29.5978}
{"timestamp":"2018-11-30 14:56:28","price":29.5164,"volume":5,"bid":29.5066,"ask":29.5164}
{"timestamp":"2018-11-30 14:58:04","price":29.4394,"volume":6,"bid":29.4394,"ask":29.4495}
{"timestamp":"2018-11-30 14:59:42","price":29.543,"volume":8,"bid":29.5332,"ask":29.543}
{"timestamp":"2018-11-30 15:04:22","price":29.4449,"volume":183,"bid":29.4449,"ask":29.4553}
{"timestamp":"2018-11-30 15:04:48","price":29.4034,"volume":11,"bid":29.3933,"ask":29.4133}
{"timestamp":"2018-11-30 15:05:38","price":29.3393,"volume":106,"bid":29.3298,"ask":29.3499}
{"timestamp":"2018-11-30 15:05:46","price":29.3901,"volume":3,"bid":29.3901,"ask":29.4002}
{"timestamp":"2018-11-30 15:08:01","price":29.4506,"volume":4,"bid":29.4406,"ask":29.46}
{"timestamp":"2018-11-30 15:11:13","price":29.5506,"volume":2819,"bid":29.5408,"ask":29.5506}
{"timestamp":"2018-11-30 15:11:33","price":29.6213,"volume":1135,"bid":29.6213,"ask":29.6321}
{"timestamp":"2018-11-30 15:13:18","price":29.5729,"volume":292,"bid":29.5629,"ask":29.5829}
{"timestamp":"2018-11-30 15:13:43","price":29.6024,"volume":8,"bid":29.5923,"ask":29.6122}
{"timestamp":"2018-11-30 15:14:11","price":29.6493,"volume":67,"bid":29.6386,"ask":29.6493}
{"timestamp":"2018-11-30 15:15:16","price":29.6237,"volume":1,"bid":29.6237,"ask":29.634}
{"timestamp":"2018-11-30 15:17:09","price":29.5931,"volume":1169,"bid":29.5931,"ask":29.6028}
{"timestamp":"2018-11-30 15:17:55","price":29.6638,"volume":61,"bid":29.6542,"ask":29.6739}
{"timestamp":"2018-11-30 15:18:47","price":29.674,"volume":21,"bid":29.674,"ask":29.6843}
{"timestamp":"2018-11-30 15:19:32","price":29.6904,"volume":183,"bid":29.6794,"ask":29.7008}
{"timestamp":"2018-11-30 15:20:28","price":29.6093,"volume":2,"bid":29.6093,"ask":29.6198}
{"timestamp":"2018-11-30 15:20:59","price":29.6812,"volume":48,"bid":29.6713,"ask":29.6812}
{"timestamp":"2018-11-30 15:21:01","price":29.6915,"volume":3,"bid":29.6811,"ask":29.7015}
{"timestamp":"2018-11-30 15:21:22","price":29.6808,"volume":1,"bid":29.6715,"ask":29.6808}
{"timestamp":"2018-11-30 15:22:38","price":29.6412,"volume":5,"bid":29.6316,"ask":29.6412}
{"timestamp":"2018-11-30 15:25:09","price":29.7757,"volume":36,"bid":29.7647,"ask":29.7863}
{"timestamp":"2018-11-30 15:25:42","price":29.6327,"volume":4,"bid":29.6226,"ask":29.6424}
{"timestamp":"2018-11-30 15:26:38","price":29.654,"volume":4,"bid":29.654,"ask":29.6636}
{"timestamp":"2018-11-30 15:27:52","price":29.6201,"volume":164,"bid":29.6097,"ask":29.6296}
{"timestamp":"2018-11-30 15:29:20","price":29.6789,"volume":35,"bid":29.669,"ask":29.6789}
{"timestamp":"2018-11-30 15:29:53","price":29.6168,"volume":127,"bid":29.6062,"ask":29.6168}
{"timestamp":"2018-11-30 15:31:42","price":29.6398,"volume":17,"bid":29.63,"ask":29.6494}
{"timestamp":"2018-11-30 15:38:55","price":29.5082,"volume":14,"bid":29.4972,"ask":29.5082}
{"timestamp":"2018-11-30 15:40:12","price":29.5436,"volume":452,"bid":29.5328,"ask":29.5436}
{"timestamp":"2018-11-30 15:41:40","price":29.4899,"volume":3,"bid":29.4787,"ask":29.4995}
{"timestamp":"2018-11-30 15:44:04","price":29.6607,"volume":18,"bid":29.6504,"ask":29.6706}
{"timestamp":"2018-11-30 15:46:31","price":29.4755,"volume":328,"bid":29.4657,"ask":29.4863}
{"timestamp":"2018-11-30 15:47:28","price":29.4316,"volume":6,"bid":29.4214,"ask":29.4316}
{"timestamp":"2018-11-30 15:47:32","price":29.4393,"volume":21,"bid":29.4393,"ask":29.4496}
{"timestamp":"2018-11-30 15:48:12","price":29.3843,"volume":19,"bid":29.3749,"ask":29.3843}
{"timestamp":"2018-11-30 15:48:14","price":29.4311,"volume":33,"bid":29.421,"ask":29.4407}
{"timestamp":"2018-11-30 15:49:47","price":29.3224,"volume":279,"bid":29.3133,"ask":29.3224}
{"timestamp":"2018-11-30 15:50:26","price":29.3624,"volume":12,"bid":29.3527,"ask":29.3729}
{"timestamp":"2018-11-30 15:50:46","price":29.3692,"volume":6,"bid":29.3595,"ask":29.3692}
{"timestamp":"2018-11-30 15:51:56","price":29.3255,"volume":328,"bid":29.3152,"ask":29.3255}
{"timestamp":"2018-11-30 15:52:25","price":29.2353,"volume":3,"bid":29.2251,"ask":29.2457}
{"timestamp":"2018-11-30 15:52:26","price":29.2173,"volume":606,"bid":29.2062,"ask":29.2262}
{"timestamp":"2018-11-30 15:52:29","price":29.1559,"volume":1,"bid":29.1461,"ask":29.1559}
{"timestamp":"2018-11-30 15:52:31","price":29.1355,"volume":17,"bid":29.1254,"ask":29.1458}
{"timestamp":"2018-11-30 15:52:38","price":29.2083,"volume":96,"bid":29.1981,"ask":29.2174}
{"timestamp":"2018-11-30 15:52:38","price":29.1718,"volume":71,"bid":29.1619,"ask":29.1825}
{"timestamp":"2018-11-30 15:52:54","price":29.2798,"volume":1,"bid":29.2695,"ask":29.2897}
{"timestamp":"2018-11-30 15:53:17","price":29.2428,"volume":50,"bid":29.2331,"ask":29.2517}
{"timestamp":"2018-11-30 15:54:36","price":29.2979,"volume":328,"bid":29.2979,"ask":29.3074}
{"timestamp":"2018-11-30 15:54:43","price":29.3061,"volume":33,"bid":29.297,"ask":29.3061}
{"timestamp":"2018-11-30 15:55:03","price":29.2578,"volume":611,"bid":29.2474,"ask":29.2673}
{"timestamp":"2018-11-30 15:55:55","price":29.2031,"volume":34,"bid":29.1928,"ask":29.2133}
{"timestamp":"2018-11-30 15:56:15","price":29.1454,"volume":18,"bid":29.1358,"ask":29.1549}
{"timestamp":"2018-11-30 15:56:33","price":29.2213,"volume":6,"bid":29.2104,"ask":29.2213}
{"timestamp":"2018-11-30 15:56:53","price":29.1979,"volume":60,"bid":29.1884,"ask":29.1979}
{"timestamp":"2018-11-30 15:57:06","price":29.2311,"volume":6,"bid":29.2311,"ask":29.2409}
{"timestamp":"2018-11-30 15:57:23","price":29.2771,"volume":40,"bid":29.2674,"ask":29.2771}
{"timestamp":"2018-11-30 15:57:40","price":29.307,"volume":35,"bid":29.2965,"ask":29.3168}
{"timestamp":"2018-11-30 15:57:57","price":29.2749,"volume":2,"bid":29.2658,"ask":29.2749}
{"timestamp":"2018-11-30 15:59:58","price":29.1241,"volume":8,"bid":29.1134,"ask":29.1342}
{"timestamp":"2018-11-30 16:00:24","price":29.196,"volume":786,"bid":29.1858,"ask":29.2064}
{"timestamp":"2018-11-30 16:01:27","price":29.0922,"volume":9,"bid":29.0831,"ask":29.0922}
{"timestamp":"2018-11-30 16:01:27","price":29.0945,"volume":50,"bid":29.0836,"ask":29.1043}
{"timestamp":"2018-11-30 16:01:39","price":29.0422,"volume":3,"bid":29.0317,"ask":29.0525}
{"timestamp":"2018-11-30 16:01:40","price":29.0139,"volume":1,"bid":29.0033,"ask":29.024}
{"timestamp":"2018-11-30 16:01:45","price":28.9502,"volume":3,"bid":28.94,"ask":28.9597}
{"timestamp":"2018-11-30 16:01:46","price":29.0356,"volume":17,"bid":29.0257,"ask":29.0356}
{"timestamp":"2018-11-30 16:01:51","price":29.0403,"volume":6,"bid":29.0305,"ask":29.0503}
{"timestamp":"2018-11-30 16:02:01","price":28.8192,"volume":13,"bid":28.8083,"ask":28.8192}
{"timestamp":"2018-11-30 16:02:05","price":28.9537,"volume":2,"bid":28.9537,"ask":28.9638}
{"timestamp":"2018-11-30 16:02:11","price":28.945,"volume":14,"bid":28.9356,"ask":28.9543}
{"timestamp":"2018-11-30 16:02:14","price":28.8971,"volume":4,"bid":28.8873,"ask":28.9065}
{"timestamp":"2018-11-30 16:02:15","price":28.8436,"volume":142,"bid":28.8336,"ask":28.8536}
{"timestamp":"2018-11-30 16:02:15","price":28.8431,"volume":154,"bid":28.8329,"ask":28.8528}
{"timestamp":"2018-11-30 16:02:23","price":28.8839,"volume":51,"bid":28.8741,"ask":28.8839}
{"timestamp":"2018-11-30 16:02:29","price":28.8878,"volume":2208,"bid":28.8775,"ask":28.8878}
{"timestamp":"2018-11-30 16:02:32","price":28.8443,"volume":17,"bid":28.8336,"ask":28.8541}
{"timestamp":"2018-11-30 16:02:46","price":28.7933,"volume":3,"bid":28.7933,"ask":28.8032}
{"timestamp":"2018-11-30 16:02:52","price":28.7124,"volume":17,"bid":28.7025,"ask":28.7124}
{"timestamp":"2018-11-30 16:02:55","price":28.6608,"volume":164,"bid":28.6608,"ask":28.6703}
{"timestamp":"2018-11-30 16:02:55","price":28.6873,"volume":1,"bid":28.6775,"ask":28.6974}
{"timestamp":"2018-11-30 16:02:55","price":28.6753,"volume":169,"bid":28.6649,"ask":28.6848}
{"timestamp":"2018-11-30 16:03:13","price":28.8453,"volume":96,"bid":28.8348,"ask":28.8453}
{"timestamp":"2018-11-30 16:03:48","price":28.9597,"volume":263,"bid":28.9491,"ask":28.9597}
{"timestamp":"2018-11-30 16:04:50","price":28.7334,"volume":3123,"bid":28.7232,"ask":28.7334}
{"timestamp":"2018-11-30 16:04:54","price":28.6139,"volume":33,"bid":28.6032,"ask":28.6237}
{"timestamp":"2018-11-30 16:04:58","price":28.6529,"volume":179,"bid":28.6529,"ask":28.6628}
{"timestamp":"2018-11-30 16:05:07","price":28.5805,"volume":33,"bid":28.5701,"ask":28.5911}
{"timestamp":"2018-11-30 16:05:23","price":28.4942,"volume":20,"bid":28.4849,"ask":28.5053}
{"timestamp":"2018-11-30 16:05:25","price":28.4516,"volume":4,"bid":28.4415,"ask":28.462}
{"timestamp":"2018-11-30 16:05:50","price":28.4551,"volume":328,"bid":28.4449,"ask":28.4551}
{"timestamp":"2018-11-30 16:05:58","price":28.4422,"volume":7,"bid":28.4325,"ask":28.4422}
{"timestamp":"2018-11-30 16:05:59","price":28.4644,"volume":18,"bid":28.4644,"ask":28.4744}
{"timestamp":"2018-11-30 16:06:05","price":28.4312,"volume":9,"bid":28.4213,"ask":28.4312}
{"timestamp":"2018-11-30 16:06:21","price":28.5399,"volume":18,"bid":28.5298,"ask":28.5399}
{"timestamp":"2018-11-30 16:06:24","price":28.5734,"volume":112,"bid":28.564,"ask":28.583}
{"timestamp":"2018-11-30 16:06:28","price":28.5496,"volume":18,"bid":28.5496,"ask":28.5588}
{"timestamp":"2018-11-30 16:06:40","price":28.5702,"volume":56,"bid":28.5593,"ask":28.5801}
{"timestamp":"2018-11-30 16:06:48","price":28.7059,"volume":820,"bid":28.6959,"ask":28.7158}
{"timestamp":"2018-11-30 16:07:08","price":28.6286,"volume":4,"bid":28.6286,"ask":28.6384}
{"timestamp":"2018-11-30 16:07:16","price":28.6898,"volume":25,"bid":28.6793,"ask":28.6995}
{"timestamp":"2018-11-30 16:07:57","price":28.6537,"volume":33,"bid":28.6443,"ask":28.6642}
{"timestamp":"2018-11-30 16:08:23","price":28.6752,"volume":15,"bid":28.6648,"ask":28.6845}
{"timestamp":"2018-11-30 16:08:46","price":28.725,"volume":6,"bid":28.7143,"ask":28.7353}
{"timestamp":"2018-11-30 16:08:54","price":28.6643,"volume":16,"bid":28.6643,"ask":28.6749}
{"timestamp":"2018-11-30 16:09:19","price":28.6939,"volume":1,"bid":28.6844,"ask":28.7041}
{"timestamp":"2018-11-30 16:09:33","price":28.7228,"volume":12,"bid":28.7132,"ask":28.732}
{"timestamp":"2018-11-30 16:09:36","price":28.6849,"volume":24,"bid":28.6746,"ask":28.695}
{"timestamp":"2018-11-30 16:09:38","price":28.7139,"volume":3,"bid":28.7039,"ask":28.7233}
{"timestamp":"2018-11-30 16:09:47","price":28.7711,"volume":1,"bid":28.761,"ask":28.7711}
{"timestamp":"2018-11-30 16:09:49","price":28.7701,"volume":42,"bid":28.7604,"ask":28.7795}
{"timestamp":"2018-11-30 16:10:10","price":28.748,"volume":295,"bid":28.7383,"ask":28.748}
{"timestamp":"2018-11-30 16:10:40","price":28.7608,"volume":94,"bid":28.7608,"ask":28.7711}
{"timestamp":"2018-11-30 16:11:09","price":28.7669,"volume":7,"bid":28.7569,"ask":28.7775}
{"timestamp":"2018-11-30 16:11:35","price":28.8788,"volume":464,"bid":28.8684,"ask":28.889}
{"timestamp":"2018-11-30 16:12:22","price":28.8915,"volume":82,"bid":28.8814,"ask":28.8915}
{"timestamp":"2018-11-30 16:12:49","price":28.8641,"volume":56,"bid":28.8641,"ask":28.8745}
{"timestamp":"2018-11-30 16:13:55","price":28.9064,"volume":33,"bid":28.9064,"ask":28.9163}
{"timestamp":"2018-11-30 16:14:31","price":28.868,"volume":23,"bid":28.868,"ask":28.8773}
{"timestamp":"2018-11-30 16:16:18","price":29.0473,"volume":96,"bid":29.0376,"ask":29.0566}
{"timestamp":"2018-11-30 16:16:30","price":29.0223,"volume":1037,"bid":29.0126,"ask":29.0326}
{"timestamp":"2018-11-30 16:16:52","price":29.0025,"volume":352,"bid":28.9927,"ask":29.0121}
{"timestamp":"2018-11-30 16:16:55","price":28.9569,"volume":1037,"bid":28.9466,"ask":28.9569}
{"timestamp":"2018-11-30 16:17:01","price":29.0145,"volume":72,"bid":29.004,"ask":29.0145}
{"timestamp":"2018-11-30 16:18:14","price":29.113,"volume":77,"bid":29.103,"ask":29.113}
{"timestamp":"2018-11-30 16:18:16","price":29.094,"volume":190,"bid":29.094,"ask":29.1035}
{"timestamp":"2018-11-30 16:19:34","price":29.0595,"volume":4,"bid":29.0496,"ask":29.0691}
{"timestamp":"2018-11-30 16:19:49","price":28.9448,"volume":5,"bid":28.9358,"ask":28.9448}
{"timestamp":"2018-11-30 16:19:55","price":28.9914,"volume":5,"bid":28.9914,"ask":29.0012}
{"timestamp":"2018-11-30 16:20:01","price":28.9392,"volume":5,"bid":28.9281,"ask":28.9485}
{"timestamp":"2018-11-30 16:20:20","price":29.0623,"volume":5,"bid":29.0521,"ask":29.0623}
{"timestamp":"2018-11-30 16:20:45","price":28.9754,"volume":1,"bid":28.965,"ask":28.9853}
{"timestamp":"2018-11-30 16:21:43","price":28.9888,"volume":164,"bid":28.9794,"ask":28.9991}
{"timestamp":"2018-11-30 16:23:11","price":28.9842,"volume":35,"bid":28.9745,"ask":28.9842}
{"timestamp":"2018-11-30 16:25:22","price":29.056,"volume":287,"bid":29.0465,"ask":29.0652}
{"timestamp":"2018-11-30 16:25:54","price":29.0882,"volume":240,"bid":29.0882,"ask":29.0982}
{"timestamp":"2018-11-30 16:26:15","price":29.1197,"volume":1,"bid":29.11,"ask":29.1303}
{"timestamp":"2018-11-30 16:28:56","price":29.143,"volume":1,"bid":29.1333,"ask":29.143}
{"timestamp":"2018-11-30 16:29:02","price":29.1582,"volume":42,"bid":29.1486,"ask":29.1582}
{"timestamp":"2018-11-30 16:30:10","price":29.1316,"volume":276,"bid":29.1213,"ask":29.1413}
{"timestamp":"2018-11-30 16:30:14","price":29.2364,"volume":656,"bid":29.2261,"ask":29.2364}
{"timestamp":"2018-11-30 16:30:56","price":29.1686,"volume":10,"bid":29.1686,"ask":29.1788}
{"timestamp":"2018-11-30 16:31:53","price":29.1964,"volume":7,"bid":29.1874,"ask":29.1964}
{"timestamp":"2018-11-30 16:31:56","price":29.1559,"volume":328,"bid":29.1454,"ask":29.1663}
{"timestamp":"2018-11-30 16:32:26","price":29.1613,"volume":7,"bid":29.1517,"ask":29.1699}
{"timestamp":"2018-11-30 16:32:27","price":29.2342,"volume":41,"bid":29.2236,"ask":29.244}
{"timestamp":"2018-11-30 16:32:54","price":29.2061,"volume":1,"bid":29.1967,"ask":29.2153}
{"timestamp":"2018-11-30 16:33:44","price":29.2901,"volume":4,"bid":29.28,"ask":29.3001}
{"timestamp":"2018-11-30 16:33:57","price":29.2065,"volume":26,"bid":29.1956,"ask":29.2164}
{"timestamp":"2018-11-30 16:34:04","price":29.1948,"volume":106,"bid":29.1844,"ask":29.2049}
{"timestamp":"2018-11-30 16:34:41","price":29.1597,"volume":164,"bid":29.1501,"ask":29.1699}
{"timestamp":"2018-11-30 16:35:34","price":29.3289,"volume":8,"bid":29.3289,"ask":29.3381}
{"timestamp":"2018-11-30 16:35:51","price":29.3634,"volume":15,"bid":29.3634,"ask":29.3734}
{"timestamp":"2018-11-30 16:35:51","price":29.2572,"volume":7,"bid":29.2469,"ask":29.2572}
{"timestamp":"2018-11-30 16:36:16","price":29.3084,"volume":4,"bid":29.2975,"ask":29.3183}
{"timestamp":"2018-11-30 16:37:03","price":29.1964,"volume":133,"bid":29.1964,"ask":29.2063}
{"timestamp":"2018-11-30 16:37:17","price":29.2456,"volume":34,"bid":29.2361,"ask":29.2556}
{"timestamp":"2018-11-30 16:38:41","price":29.1981,"volume":14,"bid":29.1883,"ask":29.2072}
{"timestamp":"2018-11-30 16:39:06","price":29.3072,"volume":50,"bid":29.3072,"ask":29.3166}
{"timestamp":"2018-11-30 16:39:51","price":29.3241,"volume":3,"bid":29.3142,"ask":29.3241}
{"timestamp":"2018-11-30 16:43:00","price":29.3158,"volume":33,"bid":29.3158,"ask":29.3254}
{"timestamp":"2018-11-30 16:43:04","price":29.2695,"volume":33,"bid":29.2603,"ask":29.2797}
{"timestamp":"2018-11-30 16:44:03","price":29.2867,"volume":15,"bid":29.2766,"ask":29.2963}
{"timestamp":"2018-11-30 16:49:41","price":29.2376,"volume":2,"bid":29.2263,"ask":29.2469}
{"timestamp":"2018-11-30 16:51:35","price":29.3338,"volume":3,"bid":29.3236,"ask":29.3338}
{"timestamp":"2018-11-30 16:51:51","price":29.3789,"volume":33,"bid":29.3688,"ask":29.3889}
{"timestamp":"2018-11-30 16:51:54","price":29.2905,"volume":4,"bid":29.28,"ask":29.2905}
{"timestamp":"2018-11-30 16:52:10","price":29.4762,"volume":217,"bid":29.466,"ask":29.4863}
{"timestamp":"2018-11-30 16:52:10","price":29.5226,"volume":4100,"bid":29.5129,"ask":29.5226}
{"timestamp":"2018-11-30 16:52:15","price":29.4182,"volume":328,"bid":29.4182,"ask":29.428}
{"timestamp":"2018-11-30 16:52:20","price":29.4637,"volume":328,"bid":29.4536,"ask":29.4743}
{"timestamp":"2018-11-30 16:53:41","price":29.4024,"volume":2,"bid":29.3929,"ask":29.4118}
{"timestamp":"2018-11-30 16:53:53","price":29.4421,"volume":107,"bid":29.4319,"ask":29.4516}
{"timestamp":"2018-11-30 16:55:12","price":29.4613,"volume":263,"bid":29.4506,"ask":29.4613}
{"timestamp":"2018-11-30 16:57:47","price":29.4005,"volume":290,"bid":29.3901,"ask":29.4005}
{"timestamp":"2018-11-30 16:59:08","price":29.431,"volume":111,"bid":29.4205,"ask":29.431}
{"timestamp":"2018-11-30 17:01:12","price":29.4211,"volume":4,"bid":29.4107,"ask":29.4305}
{"timestamp":"2018-11-30 17:01:49","price":29.3376,"volume":82,"bid":29.327,"ask":29.3474}
{"timestamp":"2018-11-30 17:02:13","price":29.3636,"volume":8,"bid":29.3539,"ask":29.373}
{"timestamp":"2018-11-30 17:03:05","price":29.3655,"volume":23,"bid":29.3552,"ask":29.3754}
{"timestamp":"2018-11-30 17:04:22","price":29.3605,"volume":7,"bid":29.3504,"ask":29.3697}
{"timestamp":"2018-11-30 17:06:52","price":29.4949,"volume":17,"bid":29.4841,"ask":29.4949}
{"timestamp":"2018-11-30 17:07:14","price":29.4622,"volume":59,"bid":29.4522,"ask":29.4722}
{"timestamp":"2018-11-30 17:07:43","price":29.4546,"volume":29,"bid":29.4444,"ask":29.4644}
{"timestamp":"2018-11-30 17:07:45","price":29.349,"volume":193,"bid":29.349,"ask":29.3589}
{"timestamp":"2018-11-30 17:07:49","price":29.3352,"volume":1,"bid":29.3255,"ask":29.3352}
{"timestamp":"2018-11-30 17:12:47","price":29.4734,"volume":23,"bid":29.4641,"ask":29.4836}
{"timestamp":"2018-11-30 17:14:06","price":29.4185,"volume":5,"bid":29.4081,"ask":29.4185}
{"timestamp":"2018-11-30 17:14:43","price":29.4744,"volume":3,"bid":29.4637,"ask":29.4841}
{"timestamp":"2018-11-30 17:14:52","price":29.5137,"volume":7,"bid":29.5046,"ask":29.5137}
{"timestamp":"2018-11-30 17:15:13","price":29.5594,"volume":7,"bid":29.5594,"ask":29.5692}
{"timestamp":"2018-11-30 17:15:44","price":29.4149,"volume":289,"bid":29.4061,"ask":29.4149}
{"timestamp":"2018-11-30 17:18:22","price":29.4371,"volume":95,"bid":29.4274,"ask":29.4463}
{"timestamp":"2018-11-30 17:18:29","price":29.4681,"volume":33,"bid":29.4681,"ask":29.4777}
{"timestamp":"2018-11-30 17:20:27","price":29.4014,"volume":1321,"bid":29.3915,"ask":29.4112}
{"timestamp":"2018-11-30 17:25:11","price":29.497,"volume":4,"bid":29.497,"ask":29.5066}
{"timestamp":"2018-11-30 17:27:46","price":29.3762,"volume":8,"bid":29.3652,"ask":29.3866}
{"timestamp":"2018-11-30 17:31:13","price":29.429,"volume":1,"bid":29.4194,"ask":29.4386}
{"timestamp":"2018-11-30 17:32:18","price":29.3807,"volume":77,"bid":29.3711,"ask":29.3913}
{"timestamp":"2018-11-30 17:34:25","price":29.3232,"volume":17,"bid":29.3142,"ask":29.3333}
{"timestamp":"2018-11-30 17:34:29","price":29.3717,"volume":328,"bid":29.3613,"ask":29.382}
{"timestamp":"2018-11-30 17:35:17","price":29.3583,"volume":546,"bid":29.3483,"ask":29.3583}
{"timestamp":"2018-11-30 17:41:25","price":29.2162,"volume":1242,"bid":29.2067,"ask":29.2162}
{"timestamp":"2018-11-30 17:43:57","price":29.378,"volume":119,"bid":29.3672,"ask":29.3877}
{"timestamp":"2018-11-30 17:46:12","price":29.3309,"volume":7,"bid":29.3206,"ask":29.3399}
{"timestamp":"2018-11-30 17:47:21","price":29.1401,"volume":9,"bid":29.1305,"ask":29.1401}
{"timestamp":"2018-11-30 17:47:35","price":29.1391,"volume":262,"bid":29.1295,"ask":29.1391}
{"timestamp":"2018-11-30 17:47:51","price":29.2351,"volume":163,"bid":29.2351,"ask":29.2445}
{"timestamp":"2018-11-30 17:48:55","price":29.2017,"volume":2,"bid":29.2017,"ask":29.2123}
{"timestamp":"2018-11-30 17:49:17","price":29.132,"volume":328,"bid":29.1225,"ask":29.1418}
{"timestamp":"2018-11-30 17:49:57","price":29.1659,"volume":492,"bid":29.1561,"ask":29.1759}
{"timestamp":"2018-11-30 17:49:57","price":29.1137,"volume":3,"bid":29.1039,"ask":29.1227}
{"timestamp":"2018-11-30 17:51:16","price":29.2394,"volume":174,"bid":29.2294,"ask":29.2394}
{"timestamp":"2018-11-30 17:51:26","price":29.2182,"volume":117,"bid":29.2083,"ask":29.2279}
{"timestamp":"2018-11-30 17:51:27","price":29.1789,"volume":10,"bid":29.1692,"ask":29.1892}
{"timestamp":"2018-11-30 17:52:06","price":29.2219,"volume":213,"bid":29.2125,"ask":29.2311}
{"timestamp":"2018-11-30 17:52:09","price":29.2843,"volume":36,"bid":29.2843,"ask":29.2932}
{"timestamp":"2018-11-30 17:52:19","price":29.3157,"volume":4,"bid":29.306,"ask":29.3157}
{"timestamp":"2018-11-30 17:52:38","price":29.2484,"volume":38,"bid":29.2381,"ask":29.259}
{"timestamp":"2018-11-30 17:53:04","price":29.1689,"volume":82,"bid":29.1589,"ask":29.1689}
{"timestamp":"2018-11-30 17:55:14","price":29.3036,"volume":100,"bid":29.2936,"ask":29.3036}
{"timestamp":"2018-11-30 17:55:15","price":29.4037,"volume":314,"bid":29.3933,"ask":29.4137}
{"timestamp":"2018-11-30 17:55:55","price":29.4175,"volume":113,"bid":29.4175,"ask":29.4266}
{"timestamp":"2018-11-30 17:57:03","price":29.4072,"volume":11,"bid":29.3978,"ask":29.4072}
{"timestamp":"2018-11-30 17:58:46","price":29.5244,"volume":8,"bid":29.515,"ask":29.5244}
{"timestamp":"2018-11-30 17:59:56","price":29.5633,"volume":786,"bid":29.5521,"ask":29.5633}
{"timestamp":"2018-11-30 17:59:56","price":29.5584,"volume":1067,"bid":29.5481,"ask":29.5584}
{"timestamp":"2018-11-30 18:00:02","price":29.5399,"volume":59,"bid":29.5297,"ask":29.5399}
{"timestamp":"2018-11-30 18:00:38","price":29.543,"volume":408,"bid":29.5327,"ask":29.543}
{"timestamp":"2018-11-30 18:01:13","price":29.4703,"volume":7,"bid":29.4599,"ask":29.4793}
{"timestamp":"2018-11-30 18:01:26","price":29.5555,"volume":132,"bid":29.5454,"ask":29.5655}
{"timestamp":"2018-11-30 18:01:28","price":29.4905,"volume":123,"bid":29.4809,"ask":29.5002}
{"timestamp":"2018-11-30 18:01:32","price":29.4527,"volume":514,"bid":29.4527,"ask":29.4629}
{"timestamp":"2018-11-30 18:01:35","price":29.4282,"volume":164,"bid":29.4179,"ask":29.4282}
{"timestamp":"2018-11-30 18:03:09","price":29.4071,"volume":66,"bid":29.3968,"ask":29.4071}
{"timestamp":"2018-11-30 18:06:12","price":29.3936,"volume":5,"bid":29.3835,"ask":29.4032}
{"timestamp":"2018-11-30 18:14:50","price":29.3814,"volume":1,"bid":29.3708,"ask":29.391}
{"timestamp":"2018-11-30 18:16:13","price":29.4658,"volume":18,"bid":29.4561,"ask":29.4759}
{"timestamp":"2018-11-30 18:16:57","price":29.4883,"volume":103,"bid":29.4785,"ask":29.4883}
{"timestamp":"2018-11-30 18:17:08","price":29.5301,"volume":66,"bid":29.5301,"ask":29.5403}
{"timestamp":"2018-11-30 18:21:15","price":29.4472,"volume":17,"bid":29.4374,"ask":29.4567}
{"timestamp":"2018-11-30 18:21:33","price":29.4088,"volume":17,"bid":29.3982,"ask":29.4184}
{"timestamp":"2018-11-30 18:24:40","price":29.246,"volume":3,"bid":29.246,"ask":29.256}
{"timestamp":"2018-11-30 18:26:06","price":29.1051,"volume":38,"bid":29.0954,"ask":29.115}
{"timestamp":"2018-11-30 18:26:12","price":29.0908,"volume":328,"bid":29.0908,"ask":29.0998}
{"timestamp":"2018-11-30 18:26:23","price":29.1311,"volume":3,"bid":29.1214,"ask":29.1419}
{"timestamp":"2018-11-30 18:26:37","price":28.9826,"volume":132,"bid":28.9728,"ask":28.9931}
{"timestamp":"2018-11-30 18:26:39","price":28.9901,"volume":328,"bid":28.9803,"ask":28.9989}
{"timestamp":"2018-11-30 18:26:43","price":29.0158,"volume":17,"bid":29.0064,"ask":29.0158}
{"timestamp":"2018-11-30 18:26:45","price":29.0159,"volume":11,"bid":29.0061,"ask":29.0265}
{"timestamp":"2018-11-30 18:27:22","price":28.9055,"volume":1,"bid":28.8947,"ask":28.9165}
{"timestamp":"2018-11-30 18:27:26","price":28.8728,"volume":7,"bid":28.8627,"ask":28.8829}
{"timestamp":"2018-11-30 18:27:39","price":28.8497,"volume":5,"bid":28.8497,"ask":28.8603}
{"timestamp":"2018-11-30 18:27:42","price":28.8711,"volume":3,"bid":28.8615,"ask":28.8711}
{"timestamp":"2018-11-30 18:27:44","price":28.8811,"volume":4,"bid":28.8718,"ask":28.8811}
{"timestamp":"2018-11-30 18:28:55","price":28.9219,"volume":3274,"bid":28.9118,"ask":28.9316}
{"timestamp":"2018-11-30 18:29:29","price":28.9244,"volume":74,"bid":28.9143,"ask":28.9244}
{"timestamp":"2018-11-30 18:30:46","price":29.0474,"volume":575,"bid":29.0377,"ask":29.0474}
{"timestamp":"2018-11-30 18:31:25","price":28.9526,"volume":193,"bid":28.9425,"ask":28.9526}
{"timestamp":"2018-11-30 18:31:25","price":28.9182,"volume":5,"bid":28.9182,"ask":28.9278}
{"timestamp":"2018-11-30 18:32:02","price":29.0354,"volume":2,"bid":29.0245,"ask":29.0354}
{"timestamp":"2018-11-30 18:33:55","price":28.952,"volume":328,"bid":28.9419,"ask":28.952}
{"timestamp":"2018-11-30 18:33:56","price":28.981,"volume":207,"bid":28.9699,"ask":28.981}
{"timestamp":"2018-11-30 18:34:17","price":28.9746,"volume":132,"bid":28.964,"ask":28.9855}
{"timestamp":"2018-11-30 18:34:55","price":28.9865,"volume":158,"bid":28.9765,"ask":28.9954}
{"timestamp":"2018-11-30 18:36:03","price":28.7582,"volume":1148,"bid":28.7582,"ask":28.7676}
{"timestamp":"2018-11-30 18:36:06","price":28.7486,"volume":5,"bid":28.7378,"ask":28.7486}
{"timestamp":"2018-11-30 18:36:13","price":28.6455,"volume":162,"bid":28.6356,"ask":28.6551}
{"timestamp":"2018-11-30 18:36:30","price":28.7851,"volume":17,"bid":28.7753,"ask":28.7851}
{"timestamp":"2018-11-30 18:37:17","price":28.6991,"volume":125,"bid":28.6885,"ask":28.7089}
{"timestamp":"2018-11-30 18:37:52","price":28.7013,"volume":43,"bid":28.6907,"ask":28.7013}
{"timestamp":"2018-11-30 18:38:56","price":28.887,"volume":19,"bid":28.8763,"ask":28.887}
{"timestamp":"2018-11-30 18:39:55","price":28.8864,"volume":328,"bid":28.8763,"ask":28.8968}
{"timestamp":"2018-11-30 18:39:57","price":28.9316,"volume":19,"bid":28.9216,"ask":28.9412}
{"timestamp":"2018-11-30 18:40:27","price":28.9549,"volume":1,"bid":28.9449,"ask":28.9549}
{"timestamp":"2018-11-30 18:40:31","price":28.9661,"volume":328,"bid":28.9569,"ask":28.9661}
{"timestamp":"2018-11-30 18:40:37","price":29.026,"volume":1,"bid":29.0158,"ask":29.0358}
{"timestamp":"2018-11-30 18:42:04","price":28.9671,"volume":1,"bid":28.9572,"ask":28.9768}
{"timestamp":"2018-11-30 18:42:13","price":29.0262,"volume":245,"bid":29.0161,"ask":29.036}
{"timestamp":"2018-11-30 18:43:21","price":28.9298,"volume":188,"bid":28.9199,"ask":28.9396}
{"timestamp":"2018-11-30 18:43:50","price":28.9803,"volume":8,"bid":28.9705,"ask":28.9896}
{"timestamp":"2018-11-30 18:47:16","price":28.9265,"volume":6,"bid":28.9163,"ask":28.9369}
{"timestamp":"2018-11-30 18:50:55","price":29.0518,"volume":59,"bid":29.0414,"ask":29.062}
{"timestamp":"2018-11-30 18:55:30","price":28.8145,"volume":35,"bid":28.805,"ask":28.8145}
{"timestamp":"2018-11-30 18:56:51","price":28.8766,"volume":7,"bid":28.8657,"ask":28.8766}
{"timestamp":"2018-11-30 18:56:54","price":28.8727,"volume":1495,"bid":28.8626,"ask":28.8829}
{"timestamp":"2018-11-30 18:57:02","price":28.8087,"volume":3,"bid":28.7987,"ask":28.8087}
{"timestamp":"2018-11-30 18:57:57","price":28.8412,"volume":296,"bid":28.8319,"ask":28.8412}
{"timestamp":"2018-11-30 18:59:32","price":28.7405,"volume":46,"bid":28.7306,"ask":28.7405}
{"timestamp":"2018-11-30 19:00:41","price":28.609,"volume":29,"bid":28.609,"ask":28.6193}
{"timestamp":"2018-11-30 19:00:42","price":28.6318,"volume":1,"bid":28.6211,"ask":28.6318}
{"timestamp":"2018-11-30 19:01:27","price":28.5895,"volume":23,"bid":28.5788,"ask":28.5895}
{"timestamp":"2018-11-30 19:01:33","price":28.625,"volume":82,"bid":28.625,"ask":28.6344}
{"timestamp":"2018-11-30 19:02:26","price":28.7267,"volume":6,"bid":28.7164,"ask":28.7362}
{"timestamp":"2018-11-30 19:02:42","price":28.7493,"volume":56,"bid":28.7389,"ask":28.7606}
{"timestamp":"2018-11-30 19:03:08","price":28.7783,"volume":328,"bid":28.7672,"ask":28.7883}
{"timestamp":"2018-11-30 19:03:42","price":28.669,"volume":14,"bid":28.6582,"ask":28.6795}
{"timestamp":"2018-11-30 19:03:57","price":28.7402,"volume":8,"bid":28.7304,"ask":28.7402}
{"timestamp":"2018-11-30 19:04:09","price":28.6949,"volume":1,"bid":28.6848,"ask":28.7054}
{"timestamp":"2018-11-30 19:05:05","price":28.6135,"volume":2,"bid":28.6036,"ask":28.6135}
{"timestamp":"2018-11-30 19:05:12","price":28.608,"volume":1,"bid":28.608,"ask":28.617}
{"timestamp":"2018-11-30 19:08:22","price":28.5216,"volume":33,"bid":28.5216,"ask":28.531}
{"timestamp":"2018-11-30 19:09:02","price":28.496,"volume":132,"bid":28.4855,"ask":28.506}
{"timestamp":"2018-11-30 19:11:36","price":28.5248,"volume":2,"bid":28.5141,"ask":28.5248}
{"timestamp":"2018-11-30 19:12:23","price":28.5735,"volume":8,"bid":28.5626,"ask":28.5836}
{"timestamp":"2018-11-30 19:13:22","price":28.4179,"volume":70,"bid":28.4179,"ask":28.4273}
{"timestamp":"2018-11-30 19:13:34","price":28.4204,"volume":4,"bid":28.4104,"ask":28.4204}
{"timestamp":"2018-11-30 19:13:50","price":28.5268,"volume":61,"bid":28.5173,"ask":28.5366}
{"timestamp":"2018-11-30 19:15:54","price":28.4194,"volume":1,"bid":28.4103,"ask":28.4294}
{"timestamp":"2018-11-30 19:16:22","price":28.3924,"volume":16,"bid":28.3824,"ask":28.4021}
{"timestamp":"2018-11-30 19:16:23","price":28.4103,"volume":1,"bid":28.4103,"ask":28.4202}
{"timestamp":"2018-11-30 19:16:30","price":28.358,"volume":3,"bid":28.348,"ask":28.3679}
{"timestamp":"2018-11-30 19:16:33","price":28.2371,"volume":4,"bid":28.2268,"ask":28.2474}
{"timestamp":"2018-11-30 19:16:37","price":28.3671,"volume":840,"bid":28.3574,"ask":28.3671}
{"timestamp":"2018-11-30 19:16:42","price":28.2741,"volume":4,"bid":28.2636,"ask":28.2843}
{"timestamp":"2018-11-30 19:16:45","price":28.2365,"volume":2788,"bid":28.2259,"ask":28.2464}
{"timestamp":"2018-11-30 19:17:04","price":28.2585,"volume":4,"bid":28.2482,"ask":28.2682}
{"timestamp":"2018-11-30 19:17:26","price":28.4544,"volume":277,"bid":28.4444,"ask":28.4646}
{"timestamp":"2018-11-30 19:17:29","price":28.4754,"volume":207,"bid":28.4649,"ask":28.4856}
{"timestamp":"2018-11-30 19:17:31","price":28.45,"volume":132,"bid":28.4394,"ask":28.4607}
{"timestamp":"2018-11-30 19:17:32","price":28.4332,"volume":18,"bid":28.4332,"ask":28.4433}
{"timestamp":"2018-11-30 19:18:08","price":28.4294,"volume":328,"bid":28.4194,"ask":28.4384}
{"timestamp":"2018-11-30 19:18:11","price":28.4921,"volume":17,"bid":28.4816,"ask":28.5014}
{"timestamp":"2018-11-30 19:18:16","price":28.5953,"volume":7,"bid":28.5859,"ask":28.6063}
{"timestamp":"2018-11-30 19:18:17","price":28.5532,"volume":46,"bid":28.5428,"ask":28.5627}
{"timestamp":"2018-11-30 19:18:18","price":28.4983,"volume":8,"bid":28.4887,"ask":28.5078}
{"timestamp":"2018-11-30 19:19:25","price":28.7106,"volume":2,"bid":28.7023,"ask":28.7106}
{"timestamp":"2018-11-30 19:19:37","price":28.7296,"volume":2,"bid":28.719,"ask":28.7398}
{"timestamp":"2018-11-30 19:22:58","price":28.7031,"volume":8,"bid":28.6921,"ask":28.7138}
{"timestamp":"2018-11-30 19:23:18","price":28.7038,"volume":4,"bid":28.7038,"ask":28.7136}
{"timestamp":"2018-11-30 19:23:51","price":28.6336,"volume":365,"bid":28.6236,"ask":28.6441}
{"timestamp":"2018-11-30 19:24:21","price":28.6691,"volume":5,"bid":28.6576,"ask":28.6795}
{"timestamp":"2018-11-30 19:24:58","price":28.506,"volume":1055,"bid":28.4954,"ask":28.5151}
{"timestamp":"2018-11-30 19:25:06","price":28.5207,"volume":66,"bid":28.5105,"ask":28.5207}
{"timestamp":"2018-11-30 19:26:55","price":28.4552,"volume":320,"bid":28.4456,"ask":28.4646}
{"timestamp":"2018-11-30 19:26:57","price":28.4672,"volume":485,"bid":28.4568,"ask":28.4773}
{"timestamp":"2018-11-30 19:28:26","price":28.5467,"volume":9,"bid":28.5367,"ask":28.5569}
{"timestamp":"2018-11-30 19:29:27","price":28.3903,"volume":2,"bid":28.3812,"ask":28.3903}
{"timestamp":"2018-11-30 19:29:37","price":28.4482,"volume":8,"bid":28.4386,"ask":28.4482}
{"timestamp":"2018-11-30 19:29:51","price":28.3872,"volume":3,"bid":28.377,"ask":28.3872}
{"timestamp":"2018-11-30 19:30:33","price":28.4684,"volume":9,"bid":28.4589,"ask":28.4684}
{"timestamp":"2018-11-30 19:30:43","price":28.4397,"volume":12,"bid":28.4298,"ask":28.4486}
{"timestamp":"2018-11-30 19:30:58","price":28.3253,"volume":5,"bid":28.3152,"ask":28.3349}
{"timestamp":"2018-11-30 19:31:07","price":28.2591,"volume":75,"bid":28.249,"ask":28.269}
{"timestamp":"2018-11-30 19:31:14","price":28.3408,"volume":215,"bid":28.3312,"ask":28.3408}
{"timestamp":"2018-11-30 19:33:11","price":28.4667,"volume":11,"bid":28.4572,"ask":28.4761}
{"timestamp":"2018-11-30 19:33:41","price":28.568,"volume":1,"bid":28.5577,"ask":28.5787}
{"timestamp":"2018-11-30 19:34:49","price":28.5499,"volume":328,"bid":28.5399,"ask":28.5601}
{"timestamp":"2018-11-30 19:35:45","price":28.6066,"volume":10,"bid":28.5966,"ask":28.6066}
{"timestamp":"2018-11-30 19:37:17","price":28.546,"volume":1,"bid":28.5362,"ask":28.5564}
{"timestamp":"2018-11-30 19:38:21","price":28.5093,"volume":63,"bid":28.4988,"ask":28.5193}
{"timestamp":"2018-11-30 19:39:17","price":28.4918,"volume":328,"bid":28.4819,"ask":28.4918}
{"timestamp":"2018-11-30 19:41:00","price":28.4573,"volume":179,"bid":28.4464,"ask":28.4573}
{"timestamp":"2018-11-30 19:43:06","price":28.441,"volume":19,"bid":28.431,"ask":28.4518}
{"timestamp":"2018-11-30 19:43:42","price":28.3785,"volume":4,"bid":28.3785,"ask":28.3881}
{"timestamp":"2018-11-30 19:44:08","price":28.3937,"volume":285,"bid":28.3836,"ask":28.404}
{"timestamp":"2018-11-30 19:44:18","price":28.3978,"volume":820,"bid":28.3978,"ask":28.4079}
{"timestamp":"2018-11-30 19:44:20","price":28.4192,"volume":9,"bid":28.41,"ask":28.4192}
{"timestamp":"2018-11-30 19:45:18","price":28.3356,"volume":154,"bid":28.325,"ask":28.3356}
{"timestamp":"2018-11-30 19:45:26","price":28.2828,"volume":66,"bid":28.2828,"ask":28.2927}
{"timestamp":"2018-11-30 19:46:47","price":28.4758,"volume":186,"bid":28.4654,"ask":28.4858}
{"timestamp":"2018-11-30 19:47:34","price":28.4914,"volume":118,"bid":28.482,"ask":28.4914}
{"timestamp":"2018-11-30 19:47:44","price":28.4457,"volume":19,"bid":28.4345,"ask":28.4565}
{"timestamp":"2018-11-30 19:49:00","price":28.5395,"volume":84,"bid":28.5287,"ask":28.5395}
{"timestamp":"2018-11-30 19:49:44","price":28.627,"volume":2,"bid":28.6174,"ask":28.627}
{"timestamp":"2018-11-30 19:49:57","price":28.6334,"volume":3,"bid":28.6228,"ask":28.6334}
{"timestamp":"2018-11-30 19:50:05","price":28.6252,"volume":17,"bid":28.6153,"ask":28.6252}
{"timestamp":"2018-11-30 19:51:54","price":28.659,"volume":97,"bid":28.6491,"ask":28.6683}
{"timestamp":"2018-11-30 19:52:29","price":28.68,"volume":2,"bid":28.68,"ask":28.6901}
{"timestamp":"2018-11-30 19:52:59","price":28.6136,"volume":1,"bid":28.6029,"ask":28.6242}
{"timestamp":"2018-11-30 19:53:13","price":28.5621,"volume":645,"bid":28.5621,"ask":28.573}
{"timestamp":"2018-11-30 19:57:20","price":28.5261,"volume":42,"bid":28.5162,"ask":28.5372}
{"timestamp":"2018-11-30 19:57:55","price":28.5126,"volume":19,"bid":28.5126,"ask":28.5223}
{"timestamp":"2018-11-30 19:59:16","price":28.488,"volume":328,"bid":28.4783,"ask":28.488}
{"timestamp":"2018-11-30 20:01:57","price":28.677,"volume":6,"bid":28.6661,"ask":28.677}
{"timestamp":"2018-11-30 20:03:08","price":28.8018,"volume":6,"bid":28.7925,"ask":28.8018}
{"timestamp":"2018-11-30 20:04:00","price":28.7623,"volume":179,"bid":28.7623,"ask":28.772}
{"timestamp":"2018-11-30 20:04:15","price":28.7777,"volume":66,"bid":28.7685,"ask":28.7876}
{"timestamp":"2018-11-30 20:06:00","price":28.7799,"volume":19,"bid":28.7692,"ask":28.7891}
{"timestamp":"2018-11-30 20:07:18","price":28.8056,"volume":4,"bid":28.796,"ask":28.8056}
{"timestamp":"2018-11-30 20:07:47","price":28.8165,"volume":30,"bid":28.8061,"ask":28.8165}
{"timestamp":"2018-11-30 20:08:56","price":28.8899,"volume":37,"bid":28.8795,"ask":28.8991}
{"timestamp":"2018-11-30 20:08:56","price":28.8992,"volume":101,"bid":28.8885,"ask":28.8992}
{"timestamp":"2018-11-30 20:09:00","price":28.8865,"volume":3,"bid":28.8775,"ask":28.8865}
{"timestamp":"2018-11-30 20:10:07","price":28.8618,"volume":1046,"bid":28.8517,"ask":28.8618}
{"timestamp":"2018-11-30 20:12:26","price":28.8041,"volume":3,"bid":28.7936,"ask":28.8142}
{"timestamp":"2018-11-30 20:13:46","price":28.8408,"volume":19,"bid":28.8311,"ask":28.8408}
{"timestamp":"2018-11-30 20:14:13","price":28.8583,"volume":2,"bid":28.8583,"ask":28.868}
{"timestamp":"2018-11-30 20:16:01","price":28.8156,"volume":11,"bid":28.805,"ask":28.8156}
{"timestamp":"2018-11-30 20:16:45","price":28.8521,"volume":669,"bid":28.8418,"ask":28.862}
{"timestamp":"2018-11-30 20:19:52","price":28.7656,"volume":5,"bid":28.7545,"ask":28.7766}
{"timestamp":"2018-11-30 20:25:04","price":28.4995,"volume":37,"bid":28.4895,"ask":28.4995}
{"timestamp":"2018-11-30 20:26:59","price":28.5512,"volume":63,"bid":28.5512,"ask":28.5606}
{"timestamp":"2018-11-30 20:29:21","price":28.5589,"volume":312,"bid":28.5589,"ask":28.5689}
{"timestamp":"2018-11-30 20:34:00","price":28.6482,"volume":322,"bid":28.6378,"ask":28.6575}
{"timestamp":"2018-11-30 20:37:20","price":28.6505,"volume":302,"bid":28.6404,"ask":28.6505}
{"timestamp":"2018-11-30 20:40:00","price":28.5956,"volume":4,"bid":28.5851,"ask":28.605}
{"timestamp":"2018-11-30 20:40:26","price":28.5501,"volume":6,"bid":28.5397,"ask":28.56}
{"timestamp":"2018-11-30 20:42:19","price":28.575,"volume":4,"bid":28.5653,"ask":28.5843}
{"timestamp":"2018-11-30 20:44:27","price":28.4267,"volume":5,"bid":28.4267,"ask":28.4375}
{"timestamp":"2018-11-30 20:47:20","price":28.659,"volume":2,"bid":28.6493,"ask":28.6689}
{"timestamp":"2018-11-30 20:49:24","price":28.5981,"volume":100,"bid":28.5981,"ask":28.6089}
{"timestamp":"2018-11-30 20:50:08","price":28.5049,"volume":111,"bid":28.5049,"ask":28.5151}
{"timestamp":"2018-11-30 20:50:38","price":28.4222,"volume":53,"bid":28.4125,"ask":28.4222}
{"timestamp":"2018-11-30 20:50:59","price":28.465,"volume":81,"bid":28.4545,"ask":28.4744}
{"timestamp":"2018-11-30 20:53:14","price":28.3631,"volume":3,"bid":28.353,"ask":28.3631}
{"timestamp":"2018-11-30 20:53:17","price":28.2847,"volume":33,"bid":28.2735,"ask":28.2847}
{"timestamp":"2018-11-30 20:53:17","price":28.2721,"volume":807,"bid":28.2614,"ask":28.2721}
{"timestamp":"2018-11-30 20:53:23","price":28.1845,"volume":4,"bid":28.1745,"ask":28.1931}
{"timestamp":"2018-11-30 20:53:25","price":28.2217,"volume":5,"bid":28.2123,"ask":28.2323}
{"timestamp":"2018-11-30 20:53:25","price":28.2044,"volume":148,"bid":28.195,"ask":28.2136}
{"timestamp":"2018-11-30 20:53:27","price":28.2657,"volume":190,"bid":28.255,"ask":28.2759}
{"timestamp":"2018-11-30 20:53:29","price":28.2308,"volume":7,"bid":28.2207,"ask":28.2393}
{"timestamp":"2018-11-30 20:53:37","price":28.1985,"volume":17,"bid":28.1985,"ask":28.208}
{"timestamp":"2018-11-30 20:53:38","price":28.1563,"volume":1,"bid":28.1464,"ask":28.1563}
{"timestamp":"2018-11-30 20:53:40","price":28.2033,"volume":6,"bid":28.2033,"ask":28.213}
{"timestamp":"2018-11-30 20:53:43","price":28.1765,"volume":9,"bid":28.1666,"ask":28.1862}
{"timestamp":"2018-11-30 20:54:03","price":28.0406,"volume":5,"bid":28.0303,"ask":28.0503}
{"timestamp":"2018-11-30 20:54:19","price":28.1528,"volume":2,"bid":28.1431,"ask":28.1528}
{"timestamp":"2018-11-30 20:54:47","price":28.1469,"volume":34,"bid":28.1376,"ask":28.1469}
{"timestamp":"2018-11-30 20:54:53","price":28.1591,"volume":8,"bid":28.1591,"ask":28.1684}
{"timestamp":"2018-11-30 20:54:55","price":28.1194,"volume":1,"bid":28.1092,"ask":28.1292}
{"timestamp":"2018-11-30 20:55:08","price":28.0885,"volume":1,"bid":28.0784,"ask":28.0985}
{"timestamp":"2018-11-30 20:55:08","price":28.0621,"volume":4,"bid":28.0518,"ask":28.0718}
{"timestamp":"2018-11-30 20:55:37","price":28.0027,"volume":164,"bid":27.9934,"ask":28.0027}
{"timestamp":"2018-11-30 20:55:39","price":28.0641,"volume":22,"bid":28.0536,"ask":28.074}
{"timestamp":"2018-11-30 20:56:04","price":28.088,"volume":18,"bid":28.0784,"ask":28.088}
{"timestamp":"2018-11-30 20:56:08","price":28.1182,"volume":74,"bid":28.1182,"ask":28.1283}
{"timestamp":"2018-11-30 20:57:00","price":28.1726,"volume":1,"bid":28.1621,"ask":28.1726}
{"timestamp":"2018-11-30 20:57:22","price":28.1869,"volume":184,"bid":28.1763,"ask":28.1869}
{"timestamp":"2018-11-30 20:57:47","price":28.3391,"volume":1,"bid":28.3291,"ask":28.3497}
{"timestamp":"2018-11-30 20:58:07","price":28.3347,"volume":100,"bid":28.3249,"ask":28.3453}
{"timestamp":"2018-11-30 20:58:55","price":28.2924,"volume":60,"bid":28.2829,"ask":28.3031}
{"timestamp":"2018-11-30 20:59:24","price":28.2916,"volume":2677,"bid":28.282,"ask":28.2916}
{"timestamp":"2018-11-30 20:59:46","price":28.3344,"volume":14,"bid":28.324,"ask":28.3444}
{"timestamp":"2018-11-30 21:01:26","price":28.2672,"volume":66,"bid":28.2574,"ask":28.2782}
{"timestamp":"2018-11-30 21:04:49","price":28.1066,"volume":12,"bid":28.0964,"ask":28.1167}
{"timestamp":"2018-11-30 21:06:46","price":28.1226,"volume":6,"bid":28.1124,"ask":28.1324}
{"timestamp":"2018-11-30 21:06:57","price":27.9847,"volume":19,"bid":27.9744,"ask":27.9939}
{"timestamp":"2018-11-30 21:07:48","price":27.941,"volume":15,"bid":27.9308,"ask":27.9507}
{"timestamp":"2018-11-30 21:07:51","price":27.9669,"volume":72,"bid":27.957,"ask":27.9766}
{"timestamp":"2018-11-30 21:07:52","price":28.0339,"volume":3,"bid":28.0241,"ask":28.0442}
{"timestamp":"2018-11-30 21:07:56","price":28.0767,"volume":15,"bid":28.0767,"ask":28.0873}
{"timestamp":"2018-11-30 21:08:29","price":28.0963,"volume":18,"bid":28.0856,"ask":28.0963}
{"timestamp":"2018-11-30 21:09:04","price":28.2256,"volume":18,"bid":28.2157,"ask":28.2256}
{"timestamp":"2018-11-30 21:09:44","price":28.1616,"volume":1,"bid":28.1506,"ask":28.1719}
{"timestamp":"2018-11-30 21:11:11","price":28.2602,"volume":1029,"bid":28.2497,"ask":28.2706}
{"timestamp":"2018-11-30 21:11:15","price":28.2621,"volume":8,"bid":28.2511,"ask":28.2621}
{"timestamp":"2018-11-30 21:13:48","price":28.2982,"volume":18,"bid":28.2884,"ask":28.2982}
{"timestamp":"2018-11-30 21:13:51","price":28.3005,"volume":1,"bid":28.2914,"ask":28.3109}
{"timestamp":"2018-11-30 21:14:07","price":28.3032,"volume":164,"bid":28.2929,"ask":28.3129}
{"timestamp":"2018-11-30 21:15:04","price":28.3778,"volume":19,"bid":28.3681,"ask":28.387}
{"timestamp":"2018-11-30 21:15:04","price":28.4331,"volume":21,"bid":28.4331,"ask":28.4429}
{"timestamp":"2018-11-30 21:15:07","price":28.3688,"volume":55,"bid":28.3688,"ask":28.3784}
{"timestamp":"2018-11-30 21:15:43","price":28.291,"volume":238,"bid":28.2804,"ask":28.3011}
{"timestamp":"2018-11-30 21:15:45","price":28.1966,"volume":7,"bid":28.1866,"ask":28.1966}
{"timestamp":"2018-11-30 21:16:03","price":28.3452,"volume":19,"bid":28.3345,"ask":28.3452}
{"timestamp":"2018-11-30 21:17:02","price":28.4348,"volume":5,"bid":28.4255,"ask":28.4451}
{"timestamp":"2018-11-30 21:17:46","price":28.4123,"volume":104,"bid":28.4023,"ask":28.4216}
{"timestamp":"2018-11-30 21:19:30","price":28.5189,"volume":1,"bid":28.509,"ask":28.5286}
{"timestamp":"2018-11-30 21:19:33","price":28.4277,"volume":328,"bid":28.4176,"ask":28.4377}
{"timestamp":"2018-11-30 21:19:35","price":28.4917,"volume":1,"bid":28.4815,"ask":28.5011}
{"timestamp":"2018-11-30 21:23:10","price":28.4127,"volume":27,"bid":28.4031,"ask":28.4127}
{"timestamp":"2018-11-30 21:24:54","price":28.3043,"volume":207,"bid":28.2948,"ask":28.3043}
{"timestamp":"2018-11-30 21:24:55","price":28.3416,"volume":157,"bid":28.3316,"ask":28.3416}
{"timestamp":"2018-11-30 21:26:52","price":28.4234,"volume":425,"bid":28.413,"ask":28.4234}
{"timestamp":"2018-11-30 21:29:46","price":28.5527,"volume":10,"bid":28.543,"ask":28.5527}
{"timestamp":"2018-11-30 21:30:11","price":28.4873,"volume":422,"bid":28.477,"ask":28.4873}
{"timestamp":"2018-11-30 21:30:12","price":28.5091,"volume":99,"bid":28.4995,"ask":28.5091}
{"timestamp":"2018-11-30 21:31:14","price":28.5563,"volume":52,"bid":28.5465,"ask":28.5665}
{"timestamp":"2018-11-30 21:31:53","price":28.6889,"volume":7,"bid":28.6781,"ask":28.6983}
{"timestamp":"2018-11-30 21:32:19","price":28.6651,"volume":420,"bid":28.6552,"ask":28.6739}
{"timestamp":"2018-11-30 21:36:15","price":28.5551,"volume":12,"bid":28.5451,"ask":28.5654}
{"timestamp":"2018-11-30 21:37:42","price":28.5473,"volume":12,"bid":28.5473,"ask":28.5575}
{"timestamp":"2018-11-30 21:39:15","price":28.6973,"volume":1,"bid":28.6871,"ask":28.6973}
{"timestamp":"2018-11-30 21:41:35","price":28.7394,"volume":3,"bid":28.7294,"ask":28.7394}
{"timestamp":"2018-11-30 21:41:54","price":28.8273,"volume":7,"bid":28.8181,"ask":28.8373}
{"timestamp":"2018-11-30 21:42:00","price":28.7596,"volume":9,"bid":28.7499,"ask":28.769}
{"timestamp":"2018-11-30 21:43:24","price":28.7089,"volume":19,"bid":28.7089,"ask":28.7189}
{"timestamp":"2018-11-30 21:43:27","price":28.7471,"volume":802,"bid":28.7371,"ask":28.7564}
{"timestamp":"2018-11-30 21:46:17","price":28.6808,"volume":10,"bid":28.6697,"ask":28.6808}
{"timestamp":"2018-11-30 21:49:53","price":28.6013,"volume":6,"bid":28.6013,"ask":28.6119}
{"timestamp":"2018-11-30 21:50:43","price":28.657,"volume":3,"bid":28.6477,"ask":28.657}
{"timestamp":"2018-11-30 21:50:52","price":28.5736,"volume":2,"bid":28.5736,"ask":28.5832}
{"timestamp":"2018-11-30 21:51:58","price":28.6468,"volume":4,"bid":28.6371,"ask":28.6576}
{"timestamp":"2018-11-30 21:53:23","price":28.5626,"volume":6,"bid":28.5529,"ask":28.5626}
{"timestamp":"2018-11-30 21:53:29","price":28.5412,"volume":48,"bid":28.531,"ask":28.5412}
{"timestamp":"2018-11-30 21:53:35","price":28.5212,"volume":9,"bid":28.511,"ask":28.5212}
{"timestamp":"2018-11-30 22:03:23","price":28.7235,"volume":55,"bid":28.7135,"ask":28.7324}
{"timestamp":"2018-11-30 22:03:58","price":28.7429,"volume":328,"bid":28.7326,"ask":28.7525}
{"timestamp":"2018-11-30 22:04:10","price":28.7445,"volume":193,"bid":28.7445,"ask":28.7538}
{"timestamp":"2018-11-30 22:04:10","price":28.7135,"volume":4,"bid":28.704,"ask":28.7135}
{"timestamp":"2018-11-30 22:04:11","price":28.7887,"volume":395,"bid":28.779,"ask":28.7887}
{"timestamp":"2018-11-30 22:05:18","price":28.7083,"volume":1,"bid":28.6984,"ask":28.7179}
{"timestamp":"2018-11-30 22:07:56","price":28.7825,"volume":5,"bid":28.7721,"ask":28.7923}
{"timestamp":"2018-11-30 22:12:34","price":28.8336,"volume":10,"bid":28.8231,"ask":28.8336}
{"timestamp":"2018-11-30 22:14:13","price":28.8753,"volume":7,"bid":28.8655,"ask":28.8753}
{"timestamp":"2018-11-30 22:14:52","price":28.9796,"volume":1,"bid":28.9696,"ask":28.9796}
{"timestamp":"2018-11-30 22:15:20","price":28.9301,"volume":17,"bid":28.9201,"ask":28.9401}
{"timestamp":"2018-11-30 22:16:33","price":28.9714,"volume":109,"bid":28.961,"ask":28.9811}
{"timestamp":"2018-11-30 22:16:53","price":29.0889,"volume":66,"bid":29.0889,"ask":29.0998}
{"timestamp":"2018-11-30 22:19:41","price":28.9619,"volume":24,"bid":28.9509,"ask":28.9719}
{"timestamp":"2018-11-30 22:20:16","price":28.9907,"volume":3,"bid":28.9812,"ask":29.0006}
{"timestamp":"2018-11-30 22:22:18","price":28.9481,"volume":13,"bid":28.9387,"ask":28.958}
{"timestamp":"2018-11-30 22:23:02","price":28.9165,"volume":382,"bid":28.9061,"ask":28.9272}
{"timestamp":"2018-11-30 22:24:37","price":28.9602,"volume":5,"bid":28.9506,"ask":28.9691}
{"timestamp":"2018-11-30 22:30:08","price":28.982,"volume":11,"bid":28.9715,"ask":28.991}
{"timestamp":"2018-11-30 22:32:55","price":29.1256,"volume":326,"bid":29.1256,"ask":29.1356}
{"timestamp":"2018-11-30 22:33:21","price":29.1536,"volume":71,"bid":29.1536,"ask":29.1639}
{"timestamp":"2018-11-30 22:41:19","price":29.1549,"volume":27,"bid":29.1449,"ask":29.1644}
{"timestamp":"2018-11-30 22:41:42","price":29.0799,"volume":719,"bid":29.0696,"ask":29.09}
{"timestamp":"2018-11-30 22:42:10","price":29.1008,"volume":57,"bid":29.0906,"ask":29.1008}
{"timestamp":"2018-11-30 22:45:27","price":29.0631,"volume":5,"bid":29.0532,"ask":29.0728}
{"timestamp":"2018-11-30 22:46:23","price":29.012,"volume":7,"bid":29.0023,"ask":29.012}
{"timestamp":"2018-11-30 22:46:27","price":28.9594,"volume":60,"bid":28.9493,"ask":28.9594}
{"timestamp":"2018-11-30 22:46:50","price":29.0604,"volume":79,"bid":29.0604,"ask":29.0706}
{"timestamp":"2018-11-30 22:54:34","price":28.9993,"volume":200,"bid":28.9886,"ask":29.0093}
{"timestamp":"2018-11-30 22:54:35","price":28.9834,"volume":99,"bid":28.9732,"ask":28.9834}
{"timestamp":"2018-11-30 22:55:51","price":28.956,"volume":417,"bid":28.9463,"ask":28.956}
{"timestamp":"2018-11-30 22:58:00","price":29.0084,"volume":1,"bid":28.9981,"ask":29.0084}
{"timestamp":"2018-11-30 22:58:54","price":29.0722,"volume":681,"bid":29.0631,"ask":29.0822}
{"timestamp":"2018-11-30 22:59:05","price":29.1756,"volume":328,"bid":29.1662,"ask":29.1855}
{"timestamp":"2018-11-30 22:59:36","price":29.003,"volume":161,"bid":28.9927,"ask":29.003}
{"timestamp":"2018-11-30 23:01:23","price":29.153,"volume":9,"bid":29.1432,"ask":29.1635}
{"timestamp":"2018-11-30 23:10:45","price":29.0199,"volume":2,"bid":29.0096,"ask":29.0199}
{"timestamp":"2018-11-30 23:11:09","price":29.0142,"volume":73,"bid":29.0036,"ask":29.0142}
{"timestamp":"2018-11-30 23:13:50","price":29.0143,"volume":42,"bid":29.0143,"ask":29.025}
{"timestamp":"2018-11-30 23:14:33","price":29.0352,"volume":4,"bid":29.0254,"ask":29.0352}
{"timestamp":"2018-11-30 23:15:07","price":28.9338,"volume":328,"bid":28.9239,"ask":28.9427}
{"timestamp":"2018-11-30 23:15:48","price":29.0404,"volume":18,"bid":29.0318,"ask":29.0503}
{"timestamp":"2018-11-30 23:18:03","price":29.0139,"volume":4,"bid":29.0139,"ask":29.024}
{"timestamp":"2018-11-30 23:20:03","price":29.0562,"volume":1,"bid":29.0562,"ask":29.0669}
{"timestamp":"2018-11-30 23:21:14","price":28.8943,"volume":30,"bid":28.8845,"ask":28.9032}
{"timestamp":"2018-11-30 23:27:07","price":28.8552,"volume":164,"bid":28.8449,"ask":28.8646}
{"timestamp":"2018-11-30 23:27:10","price":28.8839,"volume":19,"bid":28.8738,"ask":28.8839}
{"timestamp":"2018-11-30 23:27:31","price":28.9478,"volume":27,"bid":28.9379,"ask":28.9478}
{"timestamp":"2018-11-30 23:29:19","price":28.8514,"volume":31,"bid":28.8414,"ask":28.8617}
{"timestamp":"2018-11-30 23:31:32","price":28.9665,"volume":935,"bid":28.9566,"ask":28.9762}
{"timestamp":"2018-11-30 23:31:38","price":28.921,"volume":545,"bid":28.921,"ask":28.9309}
{"timestamp":"2018-11-30 23:34:56","price":29.0152,"volume":28,"bid":29.0065,"ask":29.0152}
{"timestamp":"2018-11-30 23:35:55","price":28.9946,"volume":301,"bid":28.9837,"ask":28.9946}
{"timestamp":"2018-11-30 23:36:08","price":29.1115,"volume":3,"bid":29.1115,"ask":29.1214}
{"timestamp":"2018-11-30 23:42:42","price":29.1726,"volume":1,"bid":29.1726,"ask":29.1826}
{"timestamp":"2018-11-30 23:42:48","price":29.2062,"volume":164,"bid":29.1967,"ask":29.2062}
{"timestamp":"2018-11-30 23:45:01","price":29.2273,"volume":7,"bid":29.218,"ask":29.2273}
{"timestamp":"2018-11-30 23:45:04","price":29.2438,"volume":1028,"bid":29.2334,"ask":29.2438}
{"timestamp":"2018-11-30 23:45:49","price":29.2951,"volume":4,"bid":29.2839,"ask":29.3053}
{"timestamp":"2018-11-30 23:46:20","price":29.3739,"volume":99,"bid":29.3637,"ask":29.3739}
{"timestamp":"2018-11-30 23:46:26","price":29.464,"volume":1241,"bid":29.4539,"ask":29.4739}
{"timestamp":"2018-11-30 23:46:34","price":29.4076,"volume":132,"bid":29.3976,"ask":29.4076}
{"timestamp":"2018-11-30 23:46:37","price":29.4451,"volume":1,"bid":29.4354,"ask":29.4545}
{"timestamp":"2018-11-30 23:46:38","price":29.4182,"volume":76,"bid":29.4088,"ask":29.4182}
{"timestamp":"2018-11-30 23:46:38","price":29.4801,"volume":103,"bid":29.4701,"ask":29.4897}
{"timestamp":"2018-11-30 23:46:47","price":29.3879,"volume":8,"bid":29.3785,"ask":29.3971}
{"timestamp":"2018-11-30 23:46:52","price":29.4181,"volume":6,"bid":29.4081,"ask":29.4279}
{"timestamp":"2018-11-30 23:48:21","price":29.4584,"volume":6560,"bid":29.4493,"ask":29.4584}
{"timestamp":"2018-11-30 23:48:55","price":29.4614,"volume":3,"bid":29.4513,"ask":29.4614}
{"timestamp":"2018-11-30 23:49:18","price":29.4666,"volume":148,"bid":29.4569,"ask":29.4769}
{"timestamp":"2018-11-30 23:50:55","price":29.4603,"volume":132,"bid":29.4603,"ask":29.4709}
{"timestamp":"2018-11-30 23:51:19","price":29.3541,"volume":118,"bid":29.3438,"ask":29.3635}
{"timestamp":"2018-11-30 23:53:33","price":29.3686,"volume":10,"bid":29.3589,"ask":29.379}
{"timestamp":"2018-11-30 23:58:42","price":29.303,"volume":35,"bid":29.2918,"ask":29.3133}
{"timestamp":"2018-11-30 23:59:25","price":29.2926,"volume":656,"bid":29.2826,"ask":29.303}
{"timestamp":"2018-11-30 23:59:47","price":29.2573,"volume":66,"bid":29.2573,"ask":29.2674}
{"timestamp":"2018-12-01 00:03:17","price":29.4063,"volume":425,"bid":29.4063,"ask":29.4273}
{"timestamp":"2018-12-01 00:05:47","price":29.5063,"volume":5,"bid":29.5063,"ask":29.5261}
{"timestamp":"2018-12-01 00:06:09","price":29.6265,"volume":7,"bid":29.6265,"ask":29.6368}
{"timestamp":"2018-12-01 00:08:40","price":29.5472,"volume":3,"bid":29.5369,"ask":29.5564}
{"timestamp":"2018-12-01 00:08:50","price":29.7031,"volume":66,"bid":29.7031,"ask":29.7129}
{"timestamp":"2018-12-01 00:08:54","price":29.7075,"volume":17,"bid":29.6973,"ask":29.7075}
{"timestamp":"2018-12-01 00:10:03","price":29.614,"volume":4,"bid":29.614,"ask":29.6247}
{"timestamp":"2018-12-01 00:10:56","price":29.6972,"volume":179,"bid":29.6972,"ask":29.7168}
{"timestamp":"2018-12-01 00:10:59","price":29.6829,"volume":10,"bid":29.6728,"ask":29.6829}
{"timestamp":"2018-12-01 00:11:00","price":29.6364,"volume":1,"bid":29.6364,"ask":29.6461}
{"timestamp":"2018-12-01 00:11:38","price":29.629,"volume":11,"bid":29.629,"ask":29.6503}
{"timestamp":"2018-12-01 00:11:54","price":29.7688,"volume":113,"bid":29.7688,"ask":29.7897}
{"timestamp":"2018-12-01 00:11:54","price":29.7087,"volume":602,"bid":29.7087,"ask":29.7312}
{"timestamp":"2018-12-01 00:12:03","price":29.658,"volume":7,"bid":29.658,"ask":29.6779}
{"timestamp":"2018-12-01 00:12:32","price":29.7041,"volume":2,"bid":29.7041,"ask":29.7145}
{"timestamp":"2018-12-01 00:12:33","price":29.735,"volume":4,"bid":29.735,"ask":29.7454}
{"timestamp":"2018-12-01 00:14:22","price":29.8369,"volume":4,"bid":29.8369,"ask":29.8473}
{"timestamp":"2018-12-01 00:14:32","price":29.8275,"volume":12,"bid":29.8275,"ask":29.8472}
{"timestamp":"2018-12-01 00:14:37","price":29.8026,"volume":4,"bid":29.8026,"ask":29.8118}
{"timestamp":"2018-12-01 00:16:15","price":29.774,"volume":5,"bid":29.7633,"ask":29.774}
{"timestamp":"2018-12-01 00:16:44","price":29.8399,"volume":3,"bid":29.8399,"ask":29.8634}
{"timestamp":"2018-12-01 00:17:49","price":29.7795,"volume":8,"bid":29.7688,"ask":29.7795}
{"timestamp":"2018-12-01 00:19:51","price":29.7784,"volume":1,"bid":29.7685,"ask":29.7883}
{"timestamp":"2018-12-01 00:19:57","price":29.7757,"volume":30,"bid":29.7757,"ask":29.7964}
{"timestamp":"2018-12-01 00:20:51","price":29.8005,"volume":179,"bid":29.8005,"ask":29.822}
{"timestamp":"2018-12-01 00:21:18","price":29.7253,"volume":4,"bid":29.7253,"ask":29.7355}
{"timestamp":"2018-12-01 00:21:40","price":29.773,"volume":316,"bid":29.7627,"ask":29.7831}
{"timestamp":"2018-12-01 00:21:55","price":29.7678,"volume":106,"bid":29.7569,"ask":29.7783}
{"timestamp":"2018-12-01 00:22:14","price":29.7222,"volume":25,"bid":29.7222,"ask":29.7422}
{"timestamp":"2018-12-01 00:22:30","price":29.7453,"volume":328,"bid":29.7453,"ask":29.7653}
{"timestamp":"2018-12-01 00:22:42","price":29.6805,"volume":12,"bid":29.6805,"ask":29.6995}
{"timestamp":"2018-12-01 00:23:07","price":29.6799,"volume":328,"bid":29.6704,"ask":29.6799}
{"timestamp":"2018-12-01 00:23:26","price":29.7036,"volume":54,"bid":29.7036,"ask":29.7232}
{"timestamp":"2018-12-01 00:23:38","price":29.7601,"volume":757,"bid":29.7502,"ask":29.7601}
{"timestamp":"2018-12-01 00:23:53","price":29.8012,"volume":82,"bid":29.7907,"ask":29.8012}
{"timestamp":"2018-12-01 00:25:11","price":29.7598,"volume":5,"bid":29.7598,"ask":29.7794}
{"timestamp":"2018-12-01 00:25:52","price":29.8271,"volume":8,"bid":29.8271,"ask":29.8368}
{"timestamp":"2018-12-01 00:26:00","price":29.8515,"volume":968,"bid":29.8515,"ask":29.8617}
{"timestamp":"2018-12-01 00:26:22","price":29.7492,"volume":33,"bid":29.7394,"ask":29.7591}
{"timestamp":"2018-12-01 00:26:35","price":29.7643,"volume":8,"bid":29.7537,"ask":29.7643}
{"timestamp":"2018-12-01 00:27:55","price":29.9146,"volume":139,"bid":29.9146,"ask":29.9351}
{"timestamp":"2018-12-01 00:27:56","price":29.7996,"volume":18,"bid":29.7901,"ask":29.8095}
{"timestamp":"2018-12-01 00:28:17","price":29.7934,"volume":340,"bid":29.7934,"ask":29.8038}
{"timestamp":"2018-12-01 00:29:27","price":29.671,"volume":19,"bid":29.6619,"ask":29.6814}
{"timestamp":"2018-12-01 00:29:43","price":29.6564,"volume":88,"bid":29.6462,"ask":29.6564}
{"timestamp":"2018-12-01 00:30:58","price":29.7158,"volume":4,"bid":29.7063,"ask":29.7158}
{"timestamp":"2018-12-01 00:32:02","price":29.6829,"volume":11,"bid":29.6734,"ask":29.6829}
{"timestamp":"2018-12-01 00:33:26","price":29.6583,"volume":280,"bid":29.6583,"ask":29.6678}
{"timestamp":"2018-12-01 00:33:32","price":29.6054,"volume":385,"bid":29.6054,"ask":29.627}
{"timestamp":"2018-12-01 00:34:13","price":29.6321,"volume":17,"bid":29.6321,"ask":29.6522}
{"timestamp":"2018-12-01 00:35:19","price":29.6342,"volume":6,"bid":29.6241,"ask":29.6342}
{"timestamp":"2018-12-01 00:36:27","price":29.6362,"volume":128,"bid":29.6262,"ask":29.6457}
{"timestamp":"2018-12-01 00:36:36","price":29.6808,"volume":7,"bid":29.6716,"ask":29.6808}
{"timestamp":"2018-12-01 00:37:29","price":29.5863,"volume":1686,"bid":29.5863,"ask":29.6056}
{"timestamp":"2018-12-01 00:37:52","price":29.5646,"volume":4,"bid":29.5646,"ask":29.5746}
{"timestamp":"2018-12-01 00:38:18","price":29.4507,"volume":33,"bid":29.4407,"ask":29.46}
{"timestamp":"2018-12-01 00:38:22","price":29.5747,"volume":51,"bid":29.5646,"ask":29.5852}
{"timestamp":"2018-12-01 00:38:26","price":29.5241,"volume":328,"bid":29.5241,"ask":29.5465}
{"timestamp":"2018-12-01 00:38:48","price":29.5384,"volume":33,"bid":29.5384,"ask":29.5484}
{"timestamp":"2018-12-01 00:39:10","price":29.5351,"volume":3,"bid":29.5351,"ask":29.5544}
{"timestamp":"2018-12-01 00:39:45","price":29.5305,"volume":1,"bid":29.5305,"ask":29.5402}
{"timestamp":"2018-12-01 00:40:08","price":29.4638,"volume":4,"bid":29.4638,"ask":29.4838}
{"timestamp":"2018-12-01 00:40:31","price":29.4162,"volume":33,"bid":29.406,"ask":29.427}
{"timestamp":"2018-12-01 00:41:12","price":29.431,"volume":2,"bid":29.431,"ask":29.4415}
{"timestamp":"2018-12-01 00:41:41","price":29.3448,"volume":328,"bid":29.3448,"ask":29.3668}
{"timestamp":"2018-12-01 00:41:43","price":29.383,"volume":4170,"bid":29.383,"ask":29.4034}
{"timestamp":"2018-12-01 00:42:00","price":29.4251,"volume":3,"bid":29.4146,"ask":29.4251}
{"timestamp":"2018-12-01 00:42:36","price":29.3976,"volume":1381,"bid":29.3976,"ask":29.4169}
{"timestamp":"2018-12-01 00:42:39","price":29.3808,"volume":28,"bid":29.3808,"ask":29.4019}
{"timestamp":"2018-12-01 00:42:53","price":29.2682,"volume":1,"bid":29.2577,"ask":29.2781}
{"timestamp":"2018-12-01 00:42:58","price":29.304,"volume":2,"bid":29.304,"ask":29.3229}
{"timestamp":"2018-12-01 00:43:21","price":29.296,"volume":3,"bid":29.2862,"ask":29.296}
{"timestamp":"2018-12-01 00:44:02","price":29.3735,"volume":8,"bid":29.3735,"ask":29.3945}
{"timestamp":"2018-12-01 00:45:00","price":29.1717,"volume":96,"bid":29.1717,"ask":29.1903}
{"timestamp":"2018-12-01 00:45:09","price":29.1759,"volume":328,"bid":29.1759,"ask":29.1956}
{"timestamp":"2018-12-01 00:45:19","price":29.1779,"volume":1,"bid":29.1779,"ask":29.1993}
{"timestamp":"2018-12-01 00:45:24","price":29.241,"volume":1,"bid":29.241,"ask":29.2609}
{"timestamp":"2018-12-01 00:45:27","price":29.0949,"volume":128,"bid":29.0949,"ask":29.115}
{"timestamp":"2018-12-01 00:46:36","price":29.3085,"volume":9,"bid":29.3085,"ask":29.3277}
{"timestamp":"2018-12-01 00:46:58","price":29.3968,"volume":19,"bid":29.3874,"ask":29.407}
{"timestamp":"2018-12-01 00:48:52","price":29.4259,"volume":33,"bid":29.416,"ask":29.4361}
{"timestamp":"2018-12-01 00:49:11","price":29.3756,"volume":33,"bid":29.3661,"ask":29.3756}
{"timestamp":"2018-12-01 00:49:23","price":29.3825,"volume":111,"bid":29.3825,"ask":29.3917}
{"timestamp":"2018-12-01 00:49:26","price":29.3772,"volume":16,"bid":29.3671,"ask":29.3772}
{"timestamp":"2018-12-01 00:50:16","price":29.348,"volume":656,"bid":29.348,"ask":29.3577}
{"timestamp":"2018-12-01 00:52:16","price":29.4601,"volume":23,"bid":29.4502,"ask":29.4601}
{"timestamp":"2018-12-01 00:52:35","price":29.5187,"volume":1,"bid":29.5083,"ask":29.5286}
{"timestamp":"2018-12-01 00:54:58","price":29.493,"volume":438,"bid":29.483,"ask":29.493}
{"timestamp":"2018-12-01 00:55:27","price":29.4579,"volume":35,"bid":29.4579,"ask":29.4678}
{"timestamp":"2018-12-01 00:56:13","price":29.5483,"volume":738,"bid":29.5483,"ask":29.5581}
{"timestamp":"2018-12-01 00:56:13","price":29.5432,"volume":365,"bid":29.5327,"ask":29.5535}
{"timestamp":"2018-12-01 00:56:19","price":29.475,"volume":4294,"bid":29.4658,"ask":29.475}
{"timestamp":"2018-12-01 01:00:19","price":29.5075,"volume":2,"bid":29.5075,"ask":29.5288}
{"timestamp":"2018-12-01 01:01:07","price":29.4877,"volume":52,"bid":29.4769,"ask":29.4877}
{"timestamp":"2018-12-01 01:01:34","price":29.472,"volume":164,"bid":29.472,"ask":29.4817}
{"timestamp":"2018-12-01 01:02:37","price":29.6219,"volume":1,"bid":29.6119,"ask":29.6312}
{"timestamp":"2018-12-01 01:02:55","price":29.5568,"volume":12,"bid":29.5568,"ask":29.5671}
{"timestamp":"2018-12-01 01:03:07","price":29.5978,"volume":130,"bid":29.5869,"ask":29.5978}
{"timestamp":"2018-12-01 01:03:21","price":29.5282,"volume":107,"bid":29.5282,"ask":29.5483}
{"timestamp":"2018-12-01 01:04:20","price":29.5248,"volume":2,"bid":29.5155,"ask":29.5248}
{"timestamp":"2018-12-01 01:04:26","price":29.5528,"volume":126,"bid":29.5528,"ask":29.5626}
{"timestamp":"2018-12-01 01:05:46","price":29.6703,"volume":30,"bid":29.6603,"ask":29.6809}
{"timestamp":"2018-12-01 01:05:49","price":29.6699,"volume":164,"bid":29.6699,"ask":29.6901}
{"timestamp":"2018-12-01 01:05:51","price":29.5922,"volume":1,"bid":29.5922,"ask":29.6022}
{"timestamp":"2018-12-01 01:06:12","price":29.6423,"volume":33,"bid":29.6324,"ask":29.6524}
{"timestamp":"2018-12-01 01:06:14","price":29.7313,"volume":1438,"bid":29.7313,"ask":29.7412}
{"timestamp":"2018-12-01 01:06:19","price":29.7067,"volume":21,"bid":29.7067,"ask":29.7269}
{"timestamp":"2018-12-01 01:06:19","price":29.7083,"volume":1,"bid":29.7083,"ask":29.7279}
{"timestamp":"2018-12-01 01:09:13","price":29.5853,"volume":1,"bid":29.5853,"ask":29.5958}
{"timestamp":"2018-12-01 01:09:18","price":29.5537,"volume":3,"bid":29.5537,"ask":29.5633}
{"timestamp":"2018-12-01 01:10:10","price":29.523,"volume":10,"bid":29.523,"ask":29.5434}
{"timestamp":"2018-12-01 01:21:29","price":29.5403,"volume":11,"bid":29.5298,"ask":29.5511}
{"timestamp":"2018-12-01 01:22:27","price":29.4774,"volume":42,"bid":29.4671,"ask":29.4774}
{"timestamp":"2018-12-01 01:23:41","price":29.5763,"volume":37,"bid":29.5664,"ask":29.5763}
{"timestamp":"2018-12-01 01:23:45","price":29.6383,"volume":11,"bid":29.6284,"ask":29.6487}
{"timestamp":"2018-12-01 01:25:29","price":29.5761,"volume":8,"bid":29.5662,"ask":29.5761}
{"timestamp":"2018-12-01 01:25:50","price":29.6045,"volume":312,"bid":29.6045,"ask":29.6153}
{"timestamp":"2018-12-01 01:26:27","price":29.5903,"volume":3,"bid":29.5807,"ask":29.5903}
{"timestamp":"2018-12-01 01:33:55","price":29.5833,"volume":132,"bid":29.5833,"ask":29.6023}
{"timestamp":"2018-12-01 01:35:22","price":29.5712,"volume":197,"bid":29.5612,"ask":29.5712}
{"timestamp":"2018-12-01 01:35:37","price":29.5598,"volume":9,"bid":29.5598,"ask":29.5775}
{"timestamp":"2018-12-01 01:35:41","price":29.5118,"volume":23,"bid":29.5118,"ask":29.5216}
{"timestamp":"2018-12-01 01:36:06","price":29.576,"volume":25,"bid":29.5653,"ask":29.5861}
{"timestamp":"2018-12-01 01:36:29","price":29.5668,"volume":10,"bid":29.5668,"ask":29.5768}
{"timestamp":"2018-12-01 01:36:55","price":29.6015,"volume":109,"bid":29.6015,"ask":29.6186}
{"timestamp":"2018-12-01 01:37:00","price":29.5459,"volume":155,"bid":29.5367,"ask":29.5459}
{"timestamp":"2018-12-01 01:37:11","price":29.6128,"volume":447,"bid":29.6128,"ask":29.6222}
{"timestamp":"2018-12-01 01:39:49","price":29.4734,"volume":99,"bid":29.4636,"ask":29.4734}
{"timestamp":"2018-12-01 01:39:51","price":29.4484,"volume":13,"bid":29.4484,"ask":29.458}
{"timestamp":"2018-12-01 01:39:54","price":29.5025,"volume":204,"bid":29.5025,"ask":29.5117}
{"timestamp":"2018-12-01 01:40:30","price":29.5382,"volume":14,"bid":29.5382,"ask":29.5484}
{"timestamp":"2018-12-01 01:40:44","price":29.4959,"volume":20,"bid":29.4959,"ask":29.5063}
{"timestamp":"2018-12-01 01:41:21","price":29.5353,"volume":4,"bid":29.5353,"ask":29.5457}
{"timestamp":"2018-12-01 01:41:28","price":29.5327,"volume":164,"bid":29.5233,"ask":29.5422}
{"timestamp":"2018-12-01 01:41:29","price":29.4786,"volume":45,"bid":29.4786,"ask":29.4991}
{"timestamp":"2018-12-01 01:41:41","price":29.5405,"volume":11,"bid":29.5405,"ask":29.5608}
{"timestamp":"2018-12-01 01:41:55","price":29.5341,"volume":305,"bid":29.5242,"ask":29.5341}
{"timestamp":"2018-12-01 01:42:04","price":29.5227,"volume":20,"bid":29.5227,"ask":29.5428}
{"timestamp":"2018-12-01 01:42:10","price":29.5882,"volume":4,"bid":29.5882,"ask":29.5974}
{"timestamp":"2018-12-01 01:42:33","price":29.5332,"volume":6,"bid":29.5242,"ask":29.5429}
{"timestamp":"2018-12-01 01:43:04","price":29.5196,"volume":3,"bid":29.5091,"ask":29.5293}
{"timestamp":"2018-12-01 01:43:12","price":29.5566,"volume":17,"bid":29.5566,"ask":29.5773}
{"timestamp":"2018-12-01 01:43:20","price":29.5002,"volume":14,"bid":29.5002,"ask":29.5188}
{"timestamp":"2018-12-01 01:44:24","price":29.4775,"volume":8,"bid":29.4775,"ask":29.4866}
{"timestamp":"2018-12-01 01:46:16","price":29.3942,"volume":4052,"bid":29.3942,"ask":29.415}
{"timestamp":"2018-12-01 01:49:21","price":29.4751,"volume":13,"bid":29.4657,"ask":29.4857}
{"timestamp":"2018-12-01 01:49:50","price":29.4335,"volume":76,"bid":29.4241,"ask":29.4335}
{"timestamp":"2018-12-01 01:50:35","price":29.5103,"volume":59,"bid":29.5103,"ask":29.521}
{"timestamp":"2018-12-01 01:54:39","price":29.3614,"volume":33,"bid":29.3506,"ask":29.3614}
{"timestamp":"2018-12-01 01:54:51","price":29.3835,"volume":656,"bid":29.3835,"ask":29.4048}
{"timestamp":"2018-12-01 01:55:21","price":29.3843,"volume":12,"bid":29.3843,"ask":29.4054}
{"timestamp":"2018-12-01 01:55:30","price":29.4211,"volume":13,"bid":29.411,"ask":29.432}
{"timestamp":"2018-12-01 01:56:02","price":29.3599,"volume":10,"bid":29.3599,"ask":29.3805}
{"timestamp":"2018-12-01 01:58:08","price":29.2849,"volume":1,"bid":29.2755,"ask":29.2946}
{"timestamp":"2018-12-01 01:58:23","price":29.2984,"volume":3,"bid":29.2984,"ask":29.3081}
{"timestamp":"2018-12-01 01:58:42","price":29.3007,"volume":656,"bid":29.2919,"ask":29.3007}
{"timestamp":"2018-12-01 01:59:12","price":29.3598,"volume":5,"bid":29.3598,"ask":29.3699}
{"timestamp":"2018-12-01 01:59:52","price":29.4156,"volume":5,"bid":29.4049,"ask":29.4254}
{"timestamp":"2018-12-01 02:00:55","price":29.328,"volume":87,"bid":29.328,"ask":29.349}
{"timestamp":"2018-12-01 02:01:01","price":29.3721,"volume":656,"bid":29.3721,"ask":29.3925}
{"timestamp":"2018-12-01 02:02:11","price":29.2567,"volume":4,"bid":29.2567,"ask":29.2672}
{"timestamp":"2018-12-01 02:05:11","price":29.3129,"volume":3,"bid":29.3129,"ask":29.3229}
{"timestamp":"2018-12-01 02:05:47","price":29.2636,"volume":1,"bid":29.2636,"ask":29.2843}
{"timestamp":"2018-12-01 02:07:01","price":29.3085,"volume":35,"bid":29.2984,"ask":29.3085}
{"timestamp":"2018-12-01 02:08:28","price":29.3442,"volume":15,"bid":29.3442,"ask":29.365}
{"timestamp":"2018-12-01 02:08:59","price":29.334,"volume":10,"bid":29.334,"ask":29.3543}
{"timestamp":"2018-12-01 02:11:01","price":29.4748,"volume":3,"bid":29.4748,"ask":29.4851}
{"timestamp":"2018-12-01 02:11:28","price":29.4078,"volume":7,"bid":29.4078,"ask":29.4172}
{"timestamp":"2018-12-01 02:11:38","price":29.4536,"volume":27,"bid":29.4424,"ask":29.4536}
{"timestamp":"2018-12-01 02:11:51","price":29.4006,"volume":26,"bid":29.4006,"ask":29.4102}
{"timestamp":"2018-12-01 02:12:02","price":29.4944,"volume":69,"bid":29.4844,"ask":29.4944}
{"timestamp":"2018-12-01 02:12:08","price":29.4532,"volume":328,"bid":29.4532,"ask":29.4729}
{"timestamp":"2018-12-01 02:12:46","price":29.4902,"volume":515,"bid":29.4902,"ask":29.5096}
{"timestamp":"2018-12-01 02:12:50","price":29.5064,"volume":164,"bid":29.5064,"ask":29.5164}
{"timestamp":"2018-12-01 02:13:02","price":29.499,"volume":1,"bid":29.499,"ask":29.5175}
{"timestamp":"2018-12-01 02:13:12","price":29.5069,"volume":33,"bid":29.4975,"ask":29.5069}
{"timestamp":"2018-12-01 02:13:20","price":29.4711,"volume":42,"bid":29.4711,"ask":29.4904}
{"timestamp":"2018-12-01 02:13:49","price":29.4469,"volume":2,"bid":29.4367,"ask":29.4469}
{"timestamp":"2018-12-01 02:13:50","price":29.53,"volume":4,"bid":29.5204,"ask":29.5394}
{"timestamp":"2018-12-01 02:14:17","price":29.3919,"volume":10,"bid":29.3919,"ask":29.4124}
{"timestamp":"2018-12-01 02:14:25","price":29.4867,"volume":328,"bid":29.4768,"ask":29.4971}
{"timestamp":"2018-12-01 02:14:52","price":29.4376,"volume":4,"bid":29.4376,"ask":29.4563}
{"timestamp":"2018-12-01 02:15:47","price":29.5553,"volume":14,"bid":29.5455,"ask":29.5553}
{"timestamp":"2018-12-01 02:15:56","price":29.5004,"volume":27,"bid":29.5004,"ask":29.519}
{"timestamp":"2018-12-01 02:16:18","price":29.5371,"volume":27,"bid":29.5267,"ask":29.5464}
{"timestamp":"2018-12-01 02:16:48","price":29.54,"volume":4,"bid":29.54,"ask":29.5502}
{"timestamp":"2018-12-01 02:17:54","price":29.4753,"volume":4,"bid":29.4656,"ask":29.4849}
{"timestamp":"2018-12-01 02:18:33","price":29.5448,"volume":14,"bid":29.5448,"ask":29.5633}
{"timestamp":"2018-12-01 02:19:05","price":29.4678,"volume":173,"bid":29.4678,"ask":29.4867}
{"timestamp":"2018-12-01 02:19:34","price":29.4481,"volume":164,"bid":29.4378,"ask":29.4481}
{"timestamp":"2018-12-01 02:22:16","price":29.3512,"volume":7,"bid":29.3512,"ask":29.3722}
{"timestamp":"2018-12-01 02:26:35","price":29.4065,"volume":1312,"bid":29.4065,"ask":29.4158}
{"timestamp":"2018-12-01 02:29:02","price":29.2698,"volume":4,"bid":29.2698,"ask":29.2891}
{"timestamp":"2018-12-01 02:29:02","price":29.3047,"volume":4,"bid":29.3047,"ask":29.3139}
{"timestamp":"2018-12-01 02:29:55","price":29.2967,"volume":52,"bid":29.2859,"ask":29.3067}
{"timestamp":"2018-12-01 02:29:59","price":29.2847,"volume":5,"bid":29.2743,"ask":29.2847}
{"timestamp":"2018-12-01 02:30:24","price":29.2923,"volume":17,"bid":29.2828,"ask":29.2923}
{"timestamp":"2018-12-01 02:32:05","price":29.2971,"volume":17,"bid":29.2873,"ask":29.3072}
{"timestamp":"2018-12-01 02:35:27","price":29.3792,"volume":7,"bid":29.3684,"ask":29.3792}
{"timestamp":"2018-12-01 02:37:05","price":29.2872,"volume":2,"bid":29.2872,"ask":29.2963}
{"timestamp":"2018-12-01 02:37:59","price":29.3384,"volume":656,"bid":29.3281,"ask":29.3479}
{"timestamp":"2018-12-01 02:39:56","price":29.442,"volume":29,"bid":29.442,"ask":29.4621}
{"timestamp":"2018-12-01 02:41:12","price":29.4111,"volume":6,"bid":29.4111,"ask":29.4302}
{"timestamp":"2018-12-01 02:41:28","price":29.3817,"volume":7,"bid":29.3712,"ask":29.3817}
{"timestamp":"2018-12-01 02:43:20","price":29.3724,"volume":10,"bid":29.3629,"ask":29.3724}
{"timestamp":"2018-12-01 02:44:34","price":29.3436,"volume":1,"bid":29.3335,"ask":29.3533}
{"timestamp":"2018-12-01 02:44:41","price":29.3363,"volume":16,"bid":29.3363,"ask":29.3558}
{"timestamp":"2018-12-01 02:45:26","price":29.3201,"volume":4,"bid":29.3095,"ask":29.3201}
{"timestamp":"2018-12-01 02:51:30","price":29.4795,"volume":178,"bid":29.4702,"ask":29.4795}
{"timestamp":"2018-12-01 02:51:33","price":29.5134,"volume":3,"bid":29.5134,"ask":29.5227}
{"timestamp":"2018-12-01 02:52:22","price":29.509,"volume":7,"bid":29.509,"ask":29.5312}
{"timestamp":"2018-12-01 02:52:36","price":29.5868,"volume":6,"bid":29.5868,"ask":29.5967}
{"timestamp":"2018-12-01 02:53:46","price":29.5075,"volume":5,"bid":29.5075,"ask":29.5179}
{"timestamp":"2018-12-01 02:55:39","price":29.528,"volume":3280,"bid":29.528,"ask":29.5478}
{"timestamp":"2018-12-01 02:56:03","price":29.6109,"volume":525,"bid":29.6109,"ask":29.6214}
{"timestamp":"2018-12-01 02:56:04","price":29.5921,"volume":3,"bid":29.5921,"ask":29.6129}
{"timestamp":"2018-12-01 02:56:04","price":29.6193,"volume":13,"bid":29.6193,"ask":29.6388}
{"timestamp":"2018-12-01 02:56:08","price":29.5827,"volume":7,"bid":29.5827,"ask":29.5937}
{"timestamp":"2018-12-01 02:56:24","price":29.6617,"volume":1,"bid":29.6617,"ask":29.6806}
{"timestamp":"2018-12-01 02:56:28","price":29.5796,"volume":1,"bid":29.5699,"ask":29.5897}
{"timestamp":"2018-12-01 02:56:31","price":29.676,"volume":328,"bid":29.6666,"ask":29.676}
{"timestamp":"2018-12-01 02:56:59","price":29.646,"volume":17,"bid":29.6372,"ask":29.6562}
{"timestamp":"2018-12-01 02:57:30","price":29.6406,"volume":14,"bid":29.63,"ask":29.6501}
{"timestamp":"2018-12-01 03:01:48","price":29.66,"volume":527,"bid":29.66,"ask":29.6816}
{"timestamp":"2018-12-01 03:04:14","price":29.6648,"volume":9,"bid":29.6648,"ask":29.6738}
{"timestamp":"2018-12-01 03:06:25","price":29.5893,"volume":13,"bid":29.5893,"ask":29.6093}
{"timestamp":"2018-12-01 03:06:34","price":29.6583,"volume":1640,"bid":29.6583,"ask":29.6775}
{"timestamp":"2018-12-01 03:07:09","price":29.5788,"volume":164,"bid":29.5788,"ask":29.5981}
{"timestamp":"2018-12-01 03:07:17","price":29.5723,"volume":6,"bid":29.5723,"ask":29.5822}
{"timestamp":"2018-12-01 03:07:33","price":29.6015,"volume":3,"bid":29.6015,"ask":29.6207}
{"timestamp":"2018-12-01 03:07:36","price":29.6384,"volume":14,"bid":29.6287,"ask":29.6486}
{"timestamp":"2018-12-01 03:09:10","price":29.5493,"volume":31,"bid":29.5391,"ask":29.5587}
{"timestamp":"2018-12-01 03:09:55","price":29.5411,"volume":3,"bid":29.5411,"ask":29.5516}
{"timestamp":"2018-12-01 03:10:08","price":29.526,"volume":1,"bid":29.5157,"ask":29.526}
{"timestamp":"2018-12-01 03:13:54","price":29.6704,"volume":729,"bid":29.6607,"ask":29.6704}
{"timestamp":"2018-12-01 03:14:20","price":29.6793,"volume":358,"bid":29.6793,"ask":29.6899}
{"timestamp":"2018-12-01 03:14:28","price":29.7502,"volume":2349,"bid":29.7502,"ask":29.7713}
{"timestamp":"2018-12-01 03:15:24","price":29.7823,"volume":41,"bid":29.7727,"ask":29.7925}
{"timestamp":"2018-12-01 03:15:59","price":29.6901,"volume":132,"bid":29.6809,"ask":29.6999}
{"timestamp":"2018-12-01 03:16:34","price":29.7132,"volume":28,"bid":29.703,"ask":29.7233}
{"timestamp":"2018-12-01 03:16:41","price":29.6387,"volume":132,"bid":29.6387,"ask":29.6488}
{"timestamp":"2018-12-01 03:16:44","price":29.6954,"volume":3,"bid":29.6954,"ask":29.7148}
{"timestamp":"2018-12-01 03:16:46","price":29.7306,"volume":24,"bid":29.7206,"ask":29.7405}
{"timestamp":"2018-12-01 03:17:15","price":29.6865,"volume":17,"bid":29.6865,"ask":29.6962}
{"timestamp":"2018-12-01 03:17:35","price":29.6975,"volume":16,"bid":29.687,"ask":29.6975}
{"timestamp":"2018-12-01 03:17:37","price":29.6892,"volume":58,"bid":29.6892,"ask":29.7112}
{"timestamp":"2018-12-01 03:17:37","price":29.7466,"volume":1,"bid":29.7371,"ask":29.7466}
{"timestamp":"2018-12-01 03:17:39","price":29.7426,"volume":18,"bid":29.7325,"ask":29.7514}
{"timestamp":"2018-12-01 03:18:00","price":29.7553,"volume":79,"bid":29.7553,"ask":29.7658}
{"timestamp":"2018-12-01 03:19:46","price":29.6728,"volume":1,"bid":29.6628,"ask":29.6831}
{"timestamp":"2018-12-01 03:23:01","price":29.5962,"volume":20,"bid":29.5863,"ask":29.5962}
{"timestamp":"2018-12-01 03:23:43","price":29.5746,"volume":23,"bid":29.5746,"ask":29.5949}
{"timestamp":"2018-12-01 03:24:08","price":29.6445,"volume":79,"bid":29.6445,"ask":29.6633}
{"timestamp":"2018-12-01 03:26:57","price":29.5908,"volume":58,"bid":29.5908,"ask":29.6004}
{"timestamp":"2018-12-01 03:27:51","price":29.6661,"volume":6,"bid":29.6559,"ask":29.6661}
{"timestamp":"2018-12-01 03:27:58","price":29.5618,"volume":22,"bid":29.5529,"ask":29.5618}
{"timestamp":"2018-12-01 03:28:55","price":29.6654,"volume":131,"bid":29.6551,"ask":29.6654}
{"timestamp":"2018-12-01 03:29:18","price":29.6215,"volume":34,"bid":29.6117,"ask":29.6311}
{"timestamp":"2018-12-01 03:30:12","price":29.6738,"volume":656,"bid":29.6638,"ask":29.6832}
{"timestamp":"2018-12-01 03:31:25","price":29.7074,"volume":83,"bid":29.7074,"ask":29.717}
{"timestamp":"2018-12-01 03:34:31","price":29.6608,"volume":6,"bid":29.6504,"ask":29.671}
{"timestamp":"2018-12-01 03:34:36","price":29.6096,"volume":2,"bid":29.5994,"ask":29.6096}
{"timestamp":"2018-12-01 03:36:50","price":29.5864,"volume":3,"bid":29.5762,"ask":29.5864}
{"timestamp":"2018-12-01 03:37:03","price":29.6373,"volume":4,"bid":29.6281,"ask":29.6373}
{"timestamp":"2018-12-01 03:37:48","price":29.6827,"volume":190,"bid":29.6827,"ask":29.7026}
{"timestamp":"2018-12-01 03:38:53","price":29.521,"volume":96,"bid":29.521,"ask":29.5406}
{"timestamp":"2018-12-01 03:39:00","price":29.6157,"volume":30,"bid":29.6157,"ask":29.6262}
{"timestamp":"2018-12-01 03:39:00","price":29.514,"volume":17,"bid":29.5039,"ask":29.524}
{"timestamp":"2018-12-01 03:39:15","price":29.4905,"volume":141,"bid":29.4801,"ask":29.4905}
{"timestamp":"2018-12-01 03:39:47","price":29.5322,"volume":8,"bid":29.5235,"ask":29.5421}
{"timestamp":"2018-12-01 03:40:35","price":29.5552,"volume":3,"bid":29.5552,"ask":29.5655}
{"timestamp":"2018-12-01 03:40:38","price":29.5094,"volume":10,"bid":29.5094,"ask":29.5197}
{"timestamp":"2018-12-01 03:40:56","price":29.495,"volume":6,"bid":29.495,"ask":29.5053}
{"timestamp":"2018-12-01 03:41:28","price":29.5411,"volume":1,"bid":29.5411,"ask":29.5604}
{"timestamp":"2018-12-01 03:41:30","price":29.5175,"volume":1,"bid":29.5175,"ask":29.5382}
{"timestamp":"2018-12-01 03:42:55","price":29.5075,"volume":43,"bid":29.5075,"ask":29.5282}
{"timestamp":"2018-12-01 03:43:44","price":29.5179,"volume":48,"bid":29.5179,"ask":29.5371}
{"timestamp":"2018-12-01 03:44:44","price":29.4966,"volume":59,"bid":29.4966,"ask":29.5061}
{"timestamp":"2018-12-01 03:44:45","price":29.4913,"volume":40,"bid":29.4913,"ask":29.5119}
{"timestamp":"2018-12-01 03:44:50","price":29.5215,"volume":66,"bid":29.511,"ask":29.5215}
{"timestamp":"2018-12-01 03:45:12","price":29.5864,"volume":164,"bid":29.5864,"ask":29.6071}
{"timestamp":"2018-12-01 03:45:44","price":29.5339,"volume":33,"bid":29.5339,"ask":29.5553}
{"timestamp":"2018-12-01 03:47:45","price":29.5136,"volume":25,"bid":29.5045,"ask":29.5231}
{"timestamp":"2018-12-01 03:47:47","price":29.5579,"volume":37,"bid":29.5579,"ask":29.5675}
{"timestamp":"2018-12-01 03:48:50","price":29.5201,"volume":9,"bid":29.5096,"ask":29.5299}
{"timestamp":"2018-12-01 03:48:55","price":29.5682,"volume":2,"bid":29.5582,"ask":29.5682}
{"timestamp":"2018-12-01 03:49:06","price":29.4669,"volume":10,"bid":29.4669,"ask":29.4869}
{"timestamp":"2018-12-01 03:49:32","price":29.4673,"volume":1,"bid":29.4572,"ask":29.4673}
{"timestamp":"2018-12-01 03:50:18","price":29.4664,"volume":2,"bid":29.4664,"ask":29.4766}
{"timestamp":"2018-12-01 03:51:11","price":29.5604,"volume":5,"bid":29.5604,"ask":29.5784}
{"timestamp":"2018-12-01 03:51:52","price":29.5207,"volume":1,"bid":29.5207,"ask":29.5308}
{"timestamp":"2018-12-01 03:52:40","price":29.5364,"volume":24,"bid":29.5364,"ask":29.5557}
{"timestamp":"2018-12-01 03:53:00","price":29.5199,"volume":4,"bid":29.5199,"ask":29.5402}
{"timestamp":"2018-12-01 03:53:55","price":29.4674,"volume":36,"bid":29.4674,"ask":29.4867}
{"timestamp":"2018-12-01 03:54:56","price":29.5316,"volume":164,"bid":29.5217,"ask":29.5316}
{"timestamp":"2018-12-01 03:55:15","price":29.5405,"volume":3,"bid":29.5405,"ask":29.5583}
{"timestamp":"2018-12-01 03:55:18","price":29.5852,"volume":50,"bid":29.575,"ask":29.5852}
{"timestamp":"2018-12-01 03:56:35","price":29.4977,"volume":176,"bid":29.4877,"ask":29.5072}
{"timestamp":"2018-12-01 03:57:48","price":29.5247,"volume":3,"bid":29.5247,"ask":29.5351}
{"timestamp":"2018-12-01 03:59:00","price":29.5494,"volume":126,"bid":29.5388,"ask":29.5597}
{"timestamp":"2018-12-01 04:00:08","price":29.545,"volume":2,"bid":29.5355,"ask":29.545}
{"timestamp":"2018-12-01 04:00:37","price":29.6047,"volume":247,"bid":29.6047,"ask":29.6148}
{"timestamp":"2018-12-01 04:02:46","price":29.5351,"volume":3,"bid":29.5351,"ask":29.5451}
{"timestamp":"2018-12-01 04:02:52","price":29.5362,"volume":13,"bid":29.5362,"ask":29.5554}
{"timestamp":"2018-12-01 04:05:23","price":29.5799,"volume":5,"bid":29.5701,"ask":29.5799}
{"timestamp":"2018-12-01 04:06:12","price":29.5575,"volume":10,"bid":29.5575,"ask":29.5784}
{"timestamp":"2018-12-01 04:06:34","price":29.5453,"volume":11,"bid":29.5348,"ask":29.5453}
{"timestamp":"2018-12-01 04:06:39","price":29.5871,"volume":4,"bid":29.5771,"ask":29.597}
{"timestamp":"2018-12-01 04:07:14","price":29.48,"volume":2,"bid":29.48,"ask":29.5015}
{"timestamp":"2018-12-01 04:07:32","price":29.5214,"volume":5,"bid":29.5214,"ask":29.5325}
{"timestamp":"2018-12-01 04:07:35","price":29.4826,"volume":7,"bid":29.4826,"ask":29.5021}
{"timestamp":"2018-12-01 04:07:50","price":29.4934,"volume":11,"bid":29.4934,"ask":29.5124}
{"timestamp":"2018-12-01 04:08:03","price":29.4657,"volume":132,"bid":29.4657,"ask":29.4753}
{"timestamp":"2018-12-01 04:08:09","price":29.5262,"volume":146,"bid":29.5172,"ask":29.5262}
{"timestamp":"2018-12-01 04:12:13","price":29.4856,"volume":18,"bid":29.4753,"ask":29.4967}
{"timestamp":"2018-12-01 04:12:41","price":29.5265,"volume":2,"bid":29.5265,"ask":29.546}
{"timestamp":"2018-12-01 04:12:55","price":29.4413,"volume":46,"bid":29.4413,"ask":29.4617}
{"timestamp":"2018-12-01 04:15:28","price":29.493,"volume":14,"bid":29.493,"ask":29.5032}
{"timestamp":"2018-12-01 04:18:37","price":29.3426,"volume":88,"bid":29.3426,"ask":29.3535}
{"timestamp":"2018-12-01 04:20:05","price":29.355,"volume":6,"bid":29.355,"ask":29.3758}
{"timestamp":"2018-12-01 04:20:05","price":29.3982,"volume":3,"bid":29.3982,"ask":29.4184}
{"timestamp":"2018-12-01 04:21:01","price":29.4212,"volume":2452,"bid":29.4113,"ask":29.4317}
{"timestamp":"2018-12-01 04:21:36","price":29.3733,"volume":656,"bid":29.3633,"ask":29.3832}
{"timestamp":"2018-12-01 04:23:17","price":29.4501,"volume":135,"bid":29.4404,"ask":29.4603}
{"timestamp":"2018-12-01 04:24:18","price":29.458,"volume":125,"bid":29.4476,"ask":29.4677}
{"timestamp":"2018-12-01 04:28:49","price":29.5138,"volume":18,"bid":29.5138,"ask":29.5348}
{"timestamp":"2018-12-01 04:30:10","price":29.4234,"volume":26,"bid":29.4132,"ask":29.4343}
{"timestamp":"2018-12-01 04:31:31","price":29.4637,"volume":88,"bid":29.4538,"ask":29.4637}
{"timestamp":"2018-12-01 04:32:58","price":29.5003,"volume":2,"bid":29.4895,"ask":29.5003}
{"timestamp":"2018-12-01 04:35:03","price":29.5871,"volume":656,"bid":29.5871,"ask":29.6076}
{"timestamp":"2018-12-01 04:35:55","price":29.5206,"volume":25,"bid":29.5206,"ask":29.5312}
{"timestamp":"2018-12-01 04:38:55","price":29.5441,"volume":167,"bid":29.5441,"ask":29.5637}
{"timestamp":"2018-12-01 04:39:36","price":29.5328,"volume":3,"bid":29.5328,"ask":29.5527}
{"timestamp":"2018-12-01 04:39:51","price":29.5048,"volume":3,"bid":29.4951,"ask":29.5048}
{"timestamp":"2018-12-01 04:45:25","price":29.4918,"volume":7,"bid":29.4918,"ask":29.502}
{"timestamp":"2018-12-01 04:51:48","price":29.4112,"volume":54,"bid":29.4112,"ask":29.4311}
{"timestamp":"2018-12-01 04:52:45","price":29.2963,"volume":29,"bid":29.2859,"ask":29.3066}
{"timestamp":"2018-12-01 04:54:55","price":29.3821,"volume":74,"bid":29.3821,"ask":29.4018}
{"timestamp":"2018-12-01 04:55:08","price":29.3767,"volume":265,"bid":29.3767,"ask":29.3865}
{"timestamp":"2018-12-01 04:55:33","price":29.3329,"volume":30,"bid":29.3233,"ask":29.3434}
{"timestamp":"2018-12-01 04:55:46","price":29.3208,"volume":66,"bid":29.3208,"ask":29.331}
{"timestamp":"2018-12-01 04:57:45","price":29.3571,"volume":419,"bid":29.3475,"ask":29.3666}
{"timestamp":"2018-12-01 04:59:14","price":29.2716,"volume":328,"bid":29.2614,"ask":29.2716}
{"timestamp":"2018-12-01 05:01:55","price":29.4517,"volume":1148,"bid":29.442,"ask":29.461}
{"timestamp":"2018-12-01 05:02:19","price":29.3937,"volume":1866,"bid":29.3827,"ask":29.3937}
{"timestamp":"2018-12-01 05:04:14","price":29.3972,"volume":328,"bid":29.387,"ask":29.4076}
{"timestamp":"2018-12-01 05:06:06","price":29.4447,"volume":35,"bid":29.4349,"ask":29.4545}
{"timestamp":"2018-12-01 05:06:31","price":29.418,"volume":6,"bid":29.4079,"ask":29.4289}
{"timestamp":"2018-12-01 05:10:37","price":29.4105,"volume":144,"bid":29.4105,"ask":29.4311}
{"timestamp":"2018-12-01 05:11:45","price":29.4367,"volume":110,"bid":29.4367,"ask":29.457}
{"timestamp":"2018-12-01 05:12:26","price":29.4445,"volume":28,"bid":29.4343,"ask":29.4445}
{"timestamp":"2018-12-01 05:14:39","price":29.3558,"volume":8,"bid":29.3464,"ask":29.3652}
{"timestamp":"2018-12-01 05:16:59","price":29.5229,"volume":10,"bid":29.5229,"ask":29.5436}
{"timestamp":"2018-12-01 05:20:50","price":29.4965,"volume":633,"bid":29.4965,"ask":29.5161}
{"timestamp":"2018-12-01 05:20:56","price":29.4751,"volume":30,"bid":29.4751,"ask":29.4863}
{"timestamp":"2018-12-01 05:20:57","price":29.4692,"volume":63,"bid":29.4692,"ask":29.4895}
{"timestamp":"2018-12-01 05:21:02","price":29.5435,"volume":25,"bid":29.5435,"ask":29.5627}
{"timestamp":"2018-12-01 05:21:03","price":29.5101,"volume":23,"bid":29.5005,"ask":29.5101}
{"timestamp":"2018-12-01 05:21:53","price":29.532,"volume":63,"bid":29.532,"ask":29.5418}
{"timestamp":"2018-12-01 05:23:48","price":29.4755,"volume":60,"bid":29.4655,"ask":29.4848}
{"timestamp":"2018-12-01 05:23:48","price":29.579,"volume":3,"bid":29.569,"ask":29.5879}
{"timestamp":"2018-12-01 05:25:29","price":29.4984,"volume":39,"bid":29.4884,"ask":29.4984}
{"timestamp":"2018-12-01 05:26:24","price":29.4483,"volume":8,"bid":29.4377,"ask":29.4579}
{"timestamp":"2018-12-01 05:28:46","price":29.4461,"volume":10,"bid":29.4461,"ask":29.4665}
{"timestamp":"2018-12-01 05:29:22","price":29.4375,"volume":1,"bid":29.4269,"ask":29.4375}
{"timestamp":"2018-12-01 05:29:35","price":29.3959,"volume":820,"bid":29.3959,"ask":29.4056}
{"timestamp":"2018-12-01 05:29:35","price":29.4396,"volume":577,"bid":29.4396,"ask":29.45}
{"timestamp":"2018-12-01 05:29:35","price":29.3741,"volume":23,"bid":29.3646,"ask":29.3741}
{"timestamp":"2018-12-01 05:30:17","price":29.459,"volume":59,"bid":29.459,"ask":29.4798}
{"timestamp":"2018-12-01 05:34:26","price":29.5282,"volume":1,"bid":29.5282,"ask":29.5473}
{"timestamp":"2018-12-01 05:35:33","price":29.5872,"volume":158,"bid":29.5872,"ask":29.5966}
{"timestamp":"2018-12-01 05:35:36","price":29.5461,"volume":1,"bid":29.5461,"ask":29.565}
{"timestamp":"2018-12-01 05:38:42","price":29.5937,"volume":18,"bid":29.5937,"ask":29.6032}
{"timestamp":"2018-12-01 05:39:12","price":29.5536,"volume":394,"bid":29.5447,"ask":29.5536}
{"timestamp":"2018-12-01 05:41:14","price":29.4535,"volume":2,"bid":29.4436,"ask":29.4535}
{"timestamp":"2018-12-01 05:42:20","price":29.5226,"volume":7,"bid":29.5226,"ask":29.5425}
{"timestamp":"2018-12-01 05:44:11","price":29.5128,"volume":8,"bid":29.5031,"ask":29.5232}
{"timestamp":"2018-12-01 05:46:23","price":29.5061,"volume":61,"bid":29.5061,"ask":29.5157}
{"timestamp":"2018-12-01 05:47:35","price":29.5774,"volume":22,"bid":29.5774,"ask":29.5869}
{"timestamp":"2018-12-01 05:48:42","price":29.5209,"volume":7,"bid":29.5109,"ask":29.5209}
{"timestamp":"2018-12-01 05:49:21","price":29.5374,"volume":15,"bid":29.5266,"ask":29.5467}
{"timestamp":"2018-12-01 05:52:44","price":29.4188,"volume":53,"bid":29.4086,"ask":29.4188}
{"timestamp":"2018-12-01 05:54:12","price":29.4394,"volume":769,"bid":29.4394,"ask":29.459}
{"timestamp":"2018-12-01 05:55:19","price":29.3894,"volume":33,"bid":29.3894,"ask":29.4085}
{"timestamp":"2018-12-01 05:59:47","price":29.4654,"volume":656,"bid":29.4549,"ask":29.4654}
{"timestamp":"2018-12-01 05:59:48","price":29.4938,"volume":33,"bid":29.4938,"ask":29.5041}
{"timestamp":"2018-12-01 06:00:27","price":29.4808,"volume":14,"bid":29.4808,"ask":29.5009}
{"timestamp":"2018-12-01 06:02:23","price":29.5489,"volume":17,"bid":29.5489,"ask":29.5585}
{"timestamp":"2018-12-01 06:03:24","price":29.5539,"volume":16,"bid":29.5539,"ask":29.5744}
{"timestamp":"2018-12-01 06:04:33","price":29.4715,"volume":5,"bid":29.4715,"ask":29.4926}
{"timestamp":"2018-12-01 06:04:34","price":29.449,"volume":13,"bid":29.449,"ask":29.4586}
{"timestamp":"2018-12-01 06:05:43","price":29.5262,"volume":15,"bid":29.5262,"ask":29.5472}
{"timestamp":"2018-12-01 06:06:36","price":29.5601,"volume":317,"bid":29.5601,"ask":29.5765}
{"timestamp":"2018-12-01 06:06:54","price":29.5281,"volume":656,"bid":29.5281,"ask":29.5494}
{"timestamp":"2018-12-01 06:07:18","price":29.5243,"volume":11,"bid":29.5243,"ask":29.5431}
{"timestamp":"2018-12-01 06:08:53","price":29.5714,"volume":5,"bid":29.5714,"ask":29.5933}
{"timestamp":"2018-12-01 06:09:18","price":29.5997,"volume":1,"bid":29.5997,"ask":29.6203}
{"timestamp":"2018-12-01 06:10:57","price":29.5045,"volume":3,"bid":29.4948,"ask":29.5141}
{"timestamp":"2018-12-01 06:11:31","price":29.5665,"volume":146,"bid":29.5574,"ask":29.5665}
{"timestamp":"2018-12-01 06:11:33","price":29.4446,"volume":4,"bid":29.4446,"ask":29.4542}
{"timestamp":"2018-12-01 06:12:27","price":29.5345,"volume":98,"bid":29.5345,"ask":29.5534}
{"timestamp":"2018-12-01 06:13:03","price":29.5407,"volume":1,"bid":29.5407,"ask":29.5616}
{"timestamp":"2018-12-01 06:13:48","price":29.6186,"volume":513,"bid":29.6186,"ask":29.6284}
{"timestamp":"2018-12-01 06:17:28","price":29.455,"volume":26,"bid":29.4462,"ask":29.455}
{"timestamp":"2018-12-01 06:18:42","price":29.4902,"volume":5,"bid":29.4902,"ask":29.5109}
{"timestamp":"2018-12-01 06:19:48","price":29.4419,"volume":226,"bid":29.4419,"ask":29.46}
{"timestamp":"2018-12-01 06:21:42","price":29.4836,"volume":656,"bid":29.4836,"ask":29.4947}
{"timestamp":"2018-12-01 06:26:55","price":29.5144,"volume":9,"bid":29.5047,"ask":29.5144}
{"timestamp":"2018-12-01 06:27:52","price":29.5063,"volume":14,"bid":29.5063,"ask":29.5264}
{"timestamp":"2018-12-01 06:28:17","price":29.5034,"volume":488,"bid":29.4937,"ask":29.5034}
{"timestamp":"2018-12-01 06:29:47","price":29.5096,"volume":6,"bid":29.4987,"ask":29.5192}
{"timestamp":"2018-12-01 06:30:28","price":29.553,"volume":2,"bid":29.5427,"ask":29.553}
{"timestamp":"2018-12-01 06:31:35","price":29.4414,"volume":345,"bid":29.4414,"ask":29.4617}
{"timestamp":"2018-12-01 06:33:45","price":29.4679,"volume":15,"bid":29.4586,"ask":29.4778}
{"timestamp":"2018-12-01 06:34:15","price":29.4746,"volume":253,"bid":29.4652,"ask":29.4843}
{"timestamp":"2018-12-01 06:37:31","price":29.357,"volume":43,"bid":29.357,"ask":29.3669}
{"timestamp":"2018-12-01 06:37:33","price":29.4066,"volume":2,"bid":29.4066,"ask":29.4165}
{"timestamp":"2018-12-01 06:37:50","price":29.4521,"volume":3,"bid":29.4426,"ask":29.4626}
{"timestamp":"2018-12-01 06:39:38","price":29.3367,"volume":2,"bid":29.3273,"ask":29.3367}
{"timestamp":"2018-12-01 06:39:46","price":29.426,"volume":1,"bid":29.416,"ask":29.4359}
{"timestamp":"2018-12-01 06:40:49","price":29.3476,"volume":52,"bid":29.3476,"ask":29.3653}
{"timestamp":"2018-12-01 06:40:49","price":29.3485,"volume":234,"bid":29.3485,"ask":29.3679}
{"timestamp":"2018-12-01 06:40:49","price":29.3789,"volume":2,"bid":29.3789,"ask":29.3889}
{"timestamp":"2018-12-01 06:41:16","price":29.3163,"volume":13,"bid":29.3064,"ask":29.3163}
{"timestamp":"2018-12-01 06:42:02","price":29.4057,"volume":8,"bid":29.4057,"ask":29.4264}
{"timestamp":"2018-12-01 06:45:53","price":29.4089,"volume":7,"bid":29.4089,"ask":29.4185}
{"timestamp":"2018-12-01 06:47:23","price":29.3558,"volume":348,"bid":29.3558,"ask":29.3659}
{"timestamp":"2018-12-01 06:47:51","price":29.4396,"volume":3,"bid":29.4396,"ask":29.4505}
{"timestamp":"2018-12-01 06:49:09","price":29.4741,"volume":8,"bid":29.4741,"ask":29.4843}
{"timestamp":"2018-12-01 06:55:48","price":29.3456,"volume":6,"bid":29.3456,"ask":29.3553}
{"timestamp":"2018-12-01 06:55:49","price":29.3514,"volume":19,"bid":29.3514,"ask":29.3713}
{"timestamp":"2018-12-01 06:58:05","price":29.3996,"volume":63,"bid":29.3996,"ask":29.4094}
{"timestamp":"2018-12-01 06:58:17","price":29.4104,"volume":114,"bid":29.3995,"ask":29.4203}
{"timestamp":"2018-12-01 07:01:50","price":29.4367,"volume":3,"bid":29.4367,"ask":29.4569}
{"timestamp":"2018-12-01 07:01:55","price":29.4147,"volume":1,"bid":29.4052,"ask":29.4147}
{"timestamp":"2018-12-01 07:03:49","price":29.4634,"volume":11,"bid":29.4634,"ask":29.4743}
{"timestamp":"2018-12-01 07:04:42","price":29.5019,"volume":8,"bid":29.5019,"ask":29.5223}
{"timestamp":"2018-12-01 07:07:58","price":29.3281,"volume":25,"bid":29.3281,"ask":29.3485}
{"timestamp":"2018-12-01 07:08:30","price":29.4204,"volume":2,"bid":29.4204,"ask":29.4403}
{"timestamp":"2018-12-01 07:09:43","price":29.3815,"volume":1,"bid":29.3815,"ask":29.4038}
{"timestamp":"2018-12-01 07:12:36","price":29.2769,"volume":1,"bid":29.2669,"ask":29.2873}
{"timestamp":"2018-12-01 07:14:36","price":29.364,"volume":82,"bid":29.3546,"ask":29.3738}
{"timestamp":"2018-12-01 07:14:37","price":29.3101,"volume":8,"bid":29.3101,"ask":29.3201}
{"timestamp":"2018-12-01 07:15:44","price":29.3475,"volume":1,"bid":29.3475,"ask":29.3664}
{"timestamp":"2018-12-01 07:16:52","price":29.3218,"volume":60,"bid":29.3218,"ask":29.3319}
{"timestamp":"2018-12-01 07:18:41","price":29.2888,"volume":4,"bid":29.2888,"ask":29.3088}
{"timestamp":"2018-12-01 07:19:27","price":29.326,"volume":26,"bid":29.3159,"ask":29.326}
{"timestamp":"2018-12-01 07:19:52","price":29.1687,"volume":3,"bid":29.1583,"ask":29.178}
{"timestamp":"2018-12-01 07:20:22","price":29.2966,"volume":3,"bid":29.2966,"ask":29.3161}
{"timestamp":"2018-12-01 07:21:24","price":29.3498,"volume":2,"bid":29.34,"ask":29.3498}
{"timestamp":"2018-12-01 07:24:31","price":29.2471,"volume":171,"bid":29.2471,"ask":29.2665}
{"timestamp":"2018-12-01 07:24:55","price":29.2299,"volume":62,"bid":29.2194,"ask":29.2401}
{"timestamp":"2018-12-01 07:25:11","price":29.1931,"volume":1,"bid":29.1834,"ask":29.1931}
{"timestamp":"2018-12-01 07:25:16","price":29.2309,"volume":164,"bid":29.2309,"ask":29.2415}
{"timestamp":"2018-12-01 07:25:18","price":29.1138,"volume":5,"bid":29.1138,"ask":29.1337}
{"timestamp":"2018-12-01 07:25:31","price":29.0126,"volume":1,"bid":29.0025,"ask":29.0226}
{"timestamp":"2018-12-01 07:25:34","price":28.9774,"volume":187,"bid":28.9774,"ask":28.9876}
{"timestamp":"2018-12-01 07:25:44","price":28.9989,"volume":25,"bid":28.9894,"ask":28.9989}
{"timestamp":"2018-12-01 07:26:04","price":29.0266,"volume":42,"bid":29.0266,"ask":29.0362}
{"timestamp":"2018-12-01 07:26:21","price":29.1097,"volume":195,"bid":29.1097,"ask":29.1301}
{"timestamp":"2018-12-01 07:26:58","price":29.1653,"volume":328,"bid":29.1653,"ask":29.1759}
{"timestamp":"2018-12-01 07:27:36","price":29.1328,"volume":12,"bid":29.1328,"ask":29.1516}
{"timestamp":"2018-12-01 07:27:56","price":29.1156,"volume":145,"bid":29.1056,"ask":29.1156}
{"timestamp":"2018-12-01 07:27:57","price":29.1296,"volume":60,"bid":29.1296,"ask":29.1494}
{"timestamp":"2018-12-01 07:27:57","price":29.1255,"volume":220,"bid":29.1255,"ask":29.1462}
{"timestamp":"2018-12-01 07:29:59","price":28.9958,"volume":25,"bid":28.9958,"ask":29.0139}
{"timestamp":"2018-12-01 07:31:03","price":28.9528,"volume":34,"bid":28.9528,"ask":28.963}
{"timestamp":"2018-12-01 07:31:26","price":28.8628,"volume":14,"bid":28.8628,"ask":28.8733}
{"timestamp":"2018-12-01 07:31:52","price":28.9274,"volume":207,"bid":28.9274,"ask":28.9377}
{"timestamp":"2018-12-01 07:32:06","price":28.9271,"volume":7,"bid":28.9172,"ask":28.9366}
{"timestamp":"2018-12-01 07:32:23","price":28.9837,"volume":656,"bid":28.9745,"ask":28.9931}
{"timestamp":"2018-12-01 07:33:34","price":29.1075,"volume":195,"bid":29.1075,"ask":29.1297}
{"timestamp":"2018-12-01 07:35:22","price":29.0458,"volume":53,"bid":29.0364,"ask":29.0458}
{"timestamp":"2018-12-01 07:35:41","price":29.1587,"volume":4,"bid":29.1587,"ask":29.1779}
{"timestamp":"2018-12-01 07:36:52","price":29.1157,"volume":166,"bid":29.1157,"ask":29.1265}
{"timestamp":"2018-12-01 07:37:14","price":29.0892,"volume":74,"bid":29.0803,"ask":29.0992}
{"timestamp":"2018-12-01 07:37:47","price":29.0888,"volume":328,"bid":29.0888,"ask":29.11}
{"timestamp":"2018-12-01 07:37:55","price":29.1456,"volume":10,"bid":29.1359,"ask":29.1557}
{"timestamp":"2018-12-01 07:38:01","price":29.1863,"volume":174,"bid":29.176,"ask":29.1863}
{"timestamp":"2018-12-01 07:38:12","price":29.1285,"volume":35,"bid":29.1189,"ask":29.1285}
{"timestamp":"2018-12-01 07:38:35","price":29.0533,"volume":356,"bid":29.0533,"ask":29.064}
{"timestamp":"2018-12-01 07:38:53","price":29.0776,"volume":11,"bid":29.0682,"ask":29.0776}
{"timestamp":"2018-12-01 07:40:05","price":29.1415,"volume":4,"bid":29.131,"ask":29.1415}
{"timestamp":"2018-12-01 07:40:10","price":29.1056,"volume":17,"bid":29.1056,"ask":29.1156}
{"timestamp":"2018-12-01 07:43:52","price":29.1383,"volume":3,"bid":29.1283,"ask":29.1383}
{"timestamp":"2018-12-01 07:44:26","price":29.1317,"volume":79,"bid":29.1208,"ask":29.1317}
{"timestamp":"2018-12-01 07:45:56","price":29.1686,"volume":25,"bid":29.1581,"ask":29.1792}
{"timestamp":"2018-12-01 07:47:02","price":29.1425,"volume":224,"bid":29.1425,"ask":29.1626}
{"timestamp":"2018-12-01 07:47:05","price":29.1964,"volume":135,"bid":29.1964,"ask":29.2178}
{"timestamp":"2018-12-01 07:47:22","price":29.1378,"volume":4,"bid":29.1378,"ask":29.1479}
{"timestamp":"2018-12-01 07:49:51","price":29.1673,"volume":20,"bid":29.1574,"ask":29.1767}
{"timestamp":"2018-12-01 07:51:30","price":29.1437,"volume":40,"bid":29.1336,"ask":29.1437}
{"timestamp":"2018-12-01 07:51:42","price":29.0683,"volume":289,"bid":29.0683,"ask":29.0792}
{"timestamp":"2018-12-01 07:52:35","price":29.0198,"volume":1,"bid":29.0198,"ask":29.0394}
{"timestamp":"2018-12-01 07:53:07","price":29.0461,"volume":453,"bid":29.0461,"ask":29.0669}
{"timestamp":"2018-12-01 07:53:32","price":28.9665,"volume":77,"bid":28.9665,"ask":28.9871}
{"timestamp":"2018-12-01 07:53:48","price":28.9512,"volume":7,"bid":28.9512,"ask":28.9727}
{"timestamp":"2018-12-01 07:54:47","price":28.7303,"volume":1219,"bid":28.7209,"ask":28.7303}
{"timestamp":"2018-12-01 07:55:02","price":28.8461,"volume":33,"bid":28.8461,"ask":28.8555}
{"timestamp":"2018-12-01 07:55:03","price":28.8554,"volume":7,"bid":28.8448,"ask":28.8652}
{"timestamp":"2018-12-01 07:56:13","price":28.9289,"volume":1042,"bid":28.919,"ask":28.9382}
{"timestamp":"2018-12-01 07:56:15","price":28.9256,"volume":89,"bid":28.9256,"ask":28.9362}
{"timestamp":"2018-12-01 07:56:17","price":28.9166,"volume":2,"bid":28.9166,"ask":28.9258}
{"timestamp":"2018-12-01 07:56:20","price":28.8658,"volume":135,"bid":28.8554,"ask":28.8658}
{"timestamp":"2018-12-01 07:56:35","price":28.8819,"volume":214,"bid":28.8819,"ask":28.8921}
{"timestamp":"2018-12-01 07:56:59","price":28.9054,"volume":656,"bid":28.9054,"ask":28.9154}
{"timestamp":"2018-12-01 07:57:13","price":29.0042,"volume":11655,"bid":29.0042,"ask":29.0149}
{"timestamp":"2018-12-01 07:57:18","price":28.9884,"volume":131,"bid":28.9884,"ask":28.9992}
{"timestamp":"2018-12-01 07:57:42","price":29.0201,"volume":174,"bid":29.0103,"ask":29.0297}
{"timestamp":"2018-12-01 07:57:45","price":28.9618,"volume":158,"bid":28.9618,"ask":28.9806}
{"timestamp":"2018-12-01 07:57:49","price":29.1665,"volume":2,"bid":29.1665,"ask":29.1762}
{"timestamp":"2018-12-01 07:57:57","price":29.1222,"volume":3,"bid":29.1122,"ask":29.1222}
{"timestamp":"2018-12-01 07:58:22","price":29.0813,"volume":675,"bid":29.0813,"ask":29.0903}
{"timestamp":"2018-12-01 07:58:22","price":29.0013,"volume":211,"bid":29.0013,"ask":29.0234}
{"timestamp":"2018-12-01 08:01:08","price":29.0356,"volume":1312,"bid":29.0356,"ask":29.0565}
{"timestamp":"2018-12-01 08:01:12","price":29.0543,"volume":4,"bid":29.044,"ask":29.0543}
{"timestamp":"2018-12-01 08:01:52","price":29.0543,"volume":328,"bid":29.0543,"ask":29.0732}
{"timestamp":"2018-12-01 08:02:53","price":28.9838,"volume":1,"bid":28.9838,"ask":29.0027}
{"timestamp":"2018-12-01 08:05:25","price":28.8614,"volume":8,"bid":28.8508,"ask":28.8614}
{"timestamp":"2018-12-01 08:06:40","price":28.9486,"volume":328,"bid":28.9395,"ask":28.9585}
{"timestamp":"2018-12-01 08:06:53","price":28.9329,"volume":7,"bid":28.923,"ask":28.9426}
{"timestamp":"2018-12-01 08:06:53","price":28.9136,"volume":34,"bid":28.9035,"ask":28.9246}
{"timestamp":"2018-12-01 08:07:52","price":28.9816,"volume":94,"bid":28.972,"ask":28.9923}
{"timestamp":"2018-12-01 08:11:32","price":29.0819,"volume":90,"bid":29.0819,"ask":29.0917}
{"timestamp":"2018-12-01 08:11:47","price":29.0455,"volume":19,"bid":29.0455,"ask":29.0556}
{"timestamp":"2018-12-01 08:12:18","price":29.0559,"volume":99,"bid":29.0457,"ask":29.0559}
{"timestamp":"2018-12-01 08:12:20","price":29.0227,"volume":7,"bid":29.0227,"ask":29.0423}
{"timestamp":"2018-12-01 08:13:42","price":29.186,"volume":1,"bid":29.186,"ask":29.2051}
{"timestamp":"2018-12-01 08:13:42","price":29.1419,"volume":3,"bid":29.1314,"ask":29.1419}
{"timestamp":"2018-12-01 08:14:17","price":29.1344,"volume":19,"bid":29.1344,"ask":29.1443}
{"timestamp":"2018-12-01 08:16:57","price":29.2444,"volume":328,"bid":29.2341,"ask":29.2535}
{"timestamp":"2018-12-01 08:18:18","price":29.1308,"volume":164,"bid":29.1213,"ask":29.1308}
{"timestamp":"2018-12-01 08:22:04","price":29.2206,"volume":7,"bid":29.2206,"ask":29.2304}
{"timestamp":"2018-12-01 08:22:06","price":29.1346,"volume":365,"bid":29.1346,"ask":29.1449}
{"timestamp":"2018-12-01 08:22:17","price":29.2202,"volume":19,"bid":29.2098,"ask":29.2305}
{"timestamp":"2018-12-01 08:25:55","price":29.1331,"volume":127,"bid":29.1235,"ask":29.1331}
{"timestamp":"2018-12-01 08:28:53","price":29.109,"volume":3,"bid":29.109,"ask":29.1186}
{"timestamp":"2018-12-01 08:29:25","price":29.2072,"volume":328,"bid":29.2072,"ask":29.2288}
{"timestamp":"2018-12-01 08:32:28","price":29.1687,"volume":3,"bid":29.1687,"ask":29.1779}
{"timestamp":"2018-12-01 08:35:22","price":29.2033,"volume":6,"bid":29.2033,"ask":29.2237}
{"timestamp":"2018-12-01 08:37:46","price":29.1352,"volume":17,"bid":29.1352,"ask":29.1557}
{"timestamp":"2018-12-01 08:38:28","price":29.1576,"volume":3,"bid":29.1576,"ask":29.1765}
{"timestamp":"2018-12-01 08:39:25","price":29.0771,"volume":22,"bid":29.0669,"ask":29.0872}
{"timestamp":"2018-12-01 08:40:34","price":29.1932,"volume":27,"bid":29.1829,"ask":29.2031}
{"timestamp":"2018-12-01 08:40:51","price":29.263,"volume":1148,"bid":29.2534,"ask":29.263}
{"timestamp":"2018-12-01 08:42:22","price":29.1442,"volume":5,"bid":29.1351,"ask":29.1556}
{"timestamp":"2018-12-01 08:44:10","price":29.1206,"volume":12,"bid":29.1206,"ask":29.1301}
{"timestamp":"2018-12-01 08:45:46","price":29.0402,"volume":1,"bid":29.0402,"ask":29.0615}
{"timestamp":"2018-12-01 08:46:13","price":29.0894,"volume":647,"bid":29.0894,"ask":29.1093}
{"timestamp":"2018-12-01 08:48:23","price":29.155,"volume":103,"bid":29.155,"ask":29.1646}
{"timestamp":"2018-12-01 08:50:36","price":29.0168,"volume":84,"bid":29.0168,"ask":29.0268}
{"timestamp":"2018-12-01 08:51:14","price":29.1232,"volume":162,"bid":29.1232,"ask":29.1425}
{"timestamp":"2018-12-01 08:52:55","price":29.0562,"volume":10,"bid":29.0562,"ask":29.076}
{"timestamp":"2018-12-01 08:53:48","price":29.0943,"volume":1,"bid":29.0943,"ask":29.113}
{"timestamp":"2018-12-01 08:53:48","price":29.071,"volume":3,"bid":29.071,"ask":29.093}
{"timestamp":"2018-12-01 08:53:49","price":29.0847,"volume":115,"bid":29.0847,"ask":29.0951}
{"timestamp":"2018-12-01 08:54:55","price":29.045,"volume":164,"bid":29.045,"ask":29.0557}
{"timestamp":"2018-12-01 08:55:46","price":28.9953,"volume":167,"bid":28.9862,"ask":29.0062}
{"timestamp":"2018-12-01 08:55:48","price":28.9925,"volume":85,"bid":28.9827,"ask":29.0027}
{"timestamp":"2018-12-01 08:58:15","price":28.9811,"volume":1,"bid":28.9811,"ask":28.9994}
{"timestamp":"2018-12-01 08:58:29","price":29.0655,"volume":2,"bid":29.0552,"ask":29.0754}
{"timestamp":"2018-12-01 08:59:53","price":28.9917,"volume":1,"bid":28.9917,"ask":29.0129}
{"timestamp":"2018-12-01 09:00:13","price":29.0071,"volume":56,"bid":29.0071,"ask":29.0275}
{"timestamp":"2018-12-01 09:01:50","price":29.0335,"volume":11,"bid":29.0245,"ask":29.0335}
{"timestamp":"2018-12-01 09:03:36","price":29.0144,"volume":738,"bid":29.0039,"ask":29.0144}
{"timestamp":"2018-12-01 09:04:20","price":29.1191,"volume":7,"bid":29.1191,"ask":29.1296}
{"timestamp":"2018-12-01 09:09:01","price":29.1,"volume":102,"bid":29.1,"ask":29.1195}
{"timestamp":"2018-12-01 09:12:40","price":29.1547,"volume":115,"bid":29.1547,"ask":29.1763}
{"timestamp":"2018-12-01 09:17:42","price":29.1928,"volume":66,"bid":29.1838,"ask":29.2033}
{"timestamp":"2018-12-01 09:18:29","price":29.1298,"volume":10,"bid":29.1298,"ask":29.1403}
{"timestamp":"2018-12-01 09:19:04","price":29.0731,"volume":365,"bid":29.0731,"ask":29.0938}
{"timestamp":"2018-12-01 09:19:21","price":29.0988,"volume":15,"bid":29.0887,"ask":29.1086}
{"timestamp":"2018-12-01 09:20:25","price":29.0902,"volume":4,"bid":29.0801,"ask":29.1004}
{"timestamp":"2018-12-01 09:20:25","price":29.1383,"volume":6,"bid":29.1383,"ask":29.1578}
{"timestamp":"2018-12-01 09:23:16","price":29.2283,"volume":6,"bid":29.2283,"ask":29.2487}
{"timestamp":"2018-12-01 09:27:16","price":29.2063,"volume":4,"bid":29.196,"ask":29.2161}
{"timestamp":"2018-12-01 09:28:16","price":29.2451,"volume":3,"bid":29.2451,"ask":29.2547}
{"timestamp":"2018-12-01 09:28:34","price":29.2921,"volume":328,"bid":29.2921,"ask":29.3009}
{"timestamp":"2018-12-01 09:30:30","price":29.2085,"volume":3,"bid":29.1992,"ask":29.2179}
{"timestamp":"2018-12-01 09:30:55","price":29.2517,"volume":65,"bid":29.2517,"ask":29.2705}
{"timestamp":"2018-12-01 09:32:37","price":29.3675,"volume":4,"bid":29.3675,"ask":29.3882}
{"timestamp":"2018-12-01 09:32:44","price":29.3892,"volume":105,"bid":29.3892,"ask":29.3995}
{"timestamp":"2018-12-01 09:32:49","price":29.295,"volume":1,"bid":29.295,"ask":29.3127}
{"timestamp":"2018-12-01 09:33:19","price":29.3766,"volume":12,"bid":29.3766,"ask":29.3862}
{"timestamp":"2018-12-01 09:33:43","price":29.3898,"volume":1,"bid":29.3793,"ask":29.4005}
{"timestamp":"2018-12-01 09:34:20","price":29.352,"volume":214,"bid":29.352,"ask":29.362}
{"timestamp":"2018-12-01 09:34:52","price":29.3823,"volume":66,"bid":29.3823,"ask":29.4045}
{"timestamp":"2018-12-01 09:39:54","price":29.4376,"volume":10,"bid":29.4276,"ask":29.4474}
{"timestamp":"2018-12-01 09:40:55","price":29.3605,"volume":302,"bid":29.3505,"ask":29.3605}
{"timestamp":"2018-12-01 09:43:29","price":29.3906,"volume":20,"bid":29.3906,"ask":29.411}
{"timestamp":"2018-12-01 09:44:22","price":29.3926,"volume":33,"bid":29.382,"ask":29.3926}
{"timestamp":"2018-12-01 09:44:48","price":29.4333,"volume":1,"bid":29.4232,"ask":29.4333}
{"timestamp":"2018-12-01 09:45:14","price":29.4772,"volume":2,"bid":29.4772,"ask":29.4971}
{"timestamp":"2018-12-01 09:45:15","price":29.5434,"volume":312,"bid":29.5434,"ask":29.5623}
{"timestamp":"2018-12-01 09:45:33","price":29.5789,"volume":5,"bid":29.5692,"ask":29.5883}
{"timestamp":"2018-12-01 09:45:56","price":29.4453,"volume":2,"bid":29.4345,"ask":29.4453}
{"timestamp":"2018-12-01 09:46:16","price":29.4991,"volume":1,"bid":29.49,"ask":29.4991}
{"timestamp":"2018-12-01 09:46:33","price":29.5457,"volume":927,"bid":29.5357,"ask":29.5561}
{"timestamp":"2018-12-01 09:46:49","price":29.5454,"volume":4,"bid":29.5454,"ask":29.5653}
{"timestamp":"2018-12-01 09:46:52","price":29.5852,"volume":12,"bid":29.5852,"ask":29.5952}
{"timestamp":"2018-12-01 09:46:58","price":29.5111,"volume":7,"bid":29.5012,"ask":29.5206}
{"timestamp":"2018-12-01 09:47:35","price":29.5071,"volume":164,"bid":29.497,"ask":29.5071}
{"timestamp":"2018-12-01 09:48:03","price":29.4791,"volume":4,"bid":29.4698,"ask":29.4896}
{"timestamp":"2018-12-01 09:48:04","price":29.5205,"volume":1,"bid":29.5205,"ask":29.5414}
{"timestamp":"2018-12-01 09:49:24","price":29.6104,"volume":3,"bid":29.6104,"ask":29.6204}
{"timestamp":"2018-12-01 09:49:25","price":29.5881,"volume":328,"bid":29.578,"ask":29.5991}
{"timestamp":"2018-12-01 09:49:52","price":29.6069,"volume":142,"bid":29.6069,"ask":29.6265}
{"timestamp":"2018-12-01 09:49:53","price":29.629,"volume":7,"bid":29.6191,"ask":29.629}
{"timestamp":"2018-12-01 09:49:57","price":29.7007,"volume":66,"bid":29.7007,"ask":29.7195}
{"timestamp":"2018-12-01 09:51:02","price":29.6497,"volume":19,"bid":29.6393,"ask":29.6497}
{"timestamp":"2018-12-01 09:54:01","price":29.592,"volume":26,"bid":29.592,"ask":29.6024}
{"timestamp":"2018-12-01 09:54:47","price":29.6637,"volume":1,"bid":29.6548,"ask":29.6637}
{"timestamp":"2018-12-01 09:54:55","price":29.5873,"volume":67,"bid":29.5873,"ask":29.6081}
{"timestamp":"2018-12-01 09:54:57","price":29.5912,"volume":34,"bid":29.5817,"ask":29.5912}
{"timestamp":"2018-12-01 09:55:12","price":29.563,"volume":65,"bid":29.563,"ask":29.5722}
{"timestamp":"2018-12-01 09:55:23","price":29.5556,"volume":10,"bid":29.5556,"ask":29.5759}
{"timestamp":"2018-12-01 09:56:00","price":29.5624,"volume":7,"bid":29.5532,"ask":29.5724}
{"timestamp":"2018-12-01 09:56:39","price":29.5956,"volume":9,"bid":29.5956,"ask":29.6054}
{"timestamp":"2018-12-01 09:57:10","price":29.5368,"volume":161,"bid":29.5368,"ask":29.5464}
{"timestamp":"2018-12-01 09:57:42","price":29.5464,"volume":1,"bid":29.5464,"ask":29.5665}
{"timestamp":"2018-12-01 09:58:16","price":29.5772,"volume":15,"bid":29.5664,"ask":29.5869}
{"timestamp":"2018-12-01 10:00:29","price":29.7601,"volume":307,"bid":29.7601,"ask":29.7803}
{"timestamp":"2018-12-01 10:00:40","price":29.654,"volume":2,"bid":29.6435,"ask":29.654}
{"timestamp":"2018-12-01 10:00:41","price":29.7358,"volume":9,"bid":29.7257,"ask":29.7358}
{"timestamp":"2018-12-01 10:00:59","price":29.7456,"volume":158,"bid":29.7456,"ask":29.7548}
{"timestamp":"2018-12-01 10:01:53","price":29.7263,"volume":3483,"bid":29.7263,"ask":29.746}
{"timestamp":"2018-12-01 10:02:19","price":29.8615,"volume":148,"bid":29.8514,"ask":29.8615}
{"timestamp":"2018-12-01 10:02:50","price":29.8495,"volume":546,"bid":29.8495,"ask":29.8705}
{"timestamp":"2018-12-01 10:02:57","price":29.8984,"volume":3,"bid":29.8896,"ask":29.8984}
{"timestamp":"2018-12-01 10:03:03","price":29.9197,"volume":328,"bid":29.9197,"ask":29.9395}
{"timestamp":"2018-12-01 10:03:05","price":29.9264,"volume":402,"bid":29.9264,"ask":29.9474}
{"timestamp":"2018-12-01 10:03:06","price":29.8643,"volume":1,"bid":29.8544,"ask":29.8643}
{"timestamp":"2018-12-01 10:03:51","price":29.8654,"volume":3,"bid":29.8654,"ask":29.8847}
{"timestamp":"2018-12-01 10:03:58","price":29.9717,"volume":282,"bid":29.9717,"ask":29.9821}
{"timestamp":"2018-12-01 10:04:06","price":29.9393,"volume":21,"bid":29.9393,"ask":29.9495}
{"timestamp":"2018-12-01 10:04:07","price":29.9412,"volume":3,"bid":29.9412,"ask":29.9509}
{"timestamp":"2018-12-01 10:04:08","price":29.9113,"volume":79,"bid":29.9113,"ask":29.9307}
{"timestamp":"2018-12-01 10:04:08","price":29.9559,"volume":50,"bid":29.9459,"ask":29.9559}
{"timestamp":"2018-12-01 10:04:17","price":29.9851,"volume":17,"bid":29.9746,"ask":29.9944}
{"timestamp":"2018-12-01 10:04:19","price":29.9684,"volume":1,"bid":29.9581,"ask":29.9786}
{"timestamp":"2018-12-01 10:04:27","price":29.9723,"volume":23,"bid":29.9619,"ask":29.9723}
{"timestamp":"2018-12-01 10:04:33","price":29.9562,"volume":71,"bid":29.9562,"ask":29.9654}
{"timestamp":"2018-12-01 10:04:43","price":30.0167,"volume":328,"bid":30.0069,"ask":30.0167}
{"timestamp":"2018-12-01 10:04:51","price":30.0236,"volume":2,"bid":30.0236,"ask":30.0428}
{"timestamp":"2018-12-01 10:04:51","price":30.0243,"volume":212,"bid":30.0145,"ask":30.0337}
{"timestamp":"2018-12-01 10:04:57","price":30.0399,"volume":4,"bid":30.0399,"ask":30.0602}
{"timestamp":"2018-12-01 10:05:00","price":29.9809,"volume":309,"bid":29.9708,"ask":29.9809}
{"timestamp":"2018-12-01 10:05:00","price":30.0956,"volume":80,"bid":30.0861,"ask":30.1048}
{"timestamp":"2018-12-01 10:05:04","price":30.0508,"volume":177,"bid":30.0508,"ask":30.0706}
{"timestamp":"2018-12-01 10:05:19","price":29.9661,"volume":73,"bid":29.9661,"ask":29.9851}
{"timestamp":"2018-12-01 10:05:20","price":29.9544,"volume":317,"bid":29.9449,"ask":29.9638}
{"timestamp":"2018-12-01 10:05:37","price":29.9933,"volume":22,"bid":29.9933,"ask":30.0139}
{"timestamp":"2018-12-01 10:05:51","price":29.9185,"volume":1350,"bid":29.9185,"ask":29.9383}
{"timestamp":"2018-12-01 10:07:50","price":30.0052,"volume":221,"bid":29.9948,"ask":30.0052}
{"timestamp":"2018-12-01 10:07:55","price":29.8846,"volume":365,"bid":29.8846,"ask":29.8947}
{"timestamp":"2018-12-01 10:09:13","price":29.8806,"volume":51,"bid":29.8806,"ask":29.8895}
{"timestamp":"2018-12-01 10:09:16","price":29.8482,"volume":559,"bid":29.8482,"ask":29.8577}
{"timestamp":"2018-12-01 10:09:37","price":29.8769,"volume":21,"bid":29.8679,"ask":29.8769}
{"timestamp":"2018-12-01 10:10:19","price":30.0008,"volume":6,"bid":30.0008,"ask":30.0184}
{"timestamp":"2018-12-01 10:10:52","price":29.8857,"volume":7,"bid":29.8857,"ask":29.8942}
{"timestamp":"2018-12-01 10:10:55","price":29.9574,"volume":50,"bid":29.9574,"ask":29.9779}
{"timestamp":"2018-12-01 10:11:38","price":29.8865,"volume":153,"bid":29.8865,"ask":29.8962}
{"timestamp":"2018-12-01 10:15:28","price":29.7878,"volume":42,"bid":29.7878,"ask":29.7981}
{"timestamp":"2018-12-01 10:15:51","price":29.8713,"volume":2,"bid":29.8713,"ask":29.8923}
{"timestamp":"2018-12-01 10:17:56","price":29.762,"volume":2,"bid":29.762,"ask":29.781}
{"timestamp":"2018-12-01 10:18:53","price":29.8081,"volume":18,"bid":29.7988,"ask":29.8184}
{"timestamp":"2018-12-01 10:20:10","price":29.8688,"volume":9,"bid":29.8688,"ask":29.8882}
{"timestamp":"2018-12-01 10:21:02","price":29.7916,"volume":4,"bid":29.7825,"ask":29.7916}
{"timestamp":"2018-12-01 10:21:32","price":29.8259,"volume":365,"bid":29.8163,"ask":29.8259}
{"timestamp":"2018-12-01 10:21:43","price":29.8181,"volume":23,"bid":29.8181,"ask":29.8273}
{"timestamp":"2018-12-01 10:24:32","price":29.8938,"volume":55,"bid":29.8833,"ask":29.8938}
{"timestamp":"2018-12-01 10:24:43","price":29.8384,"volume":1,"bid":29.8278,"ask":29.8384}
{"timestamp":"2018-12-01 10:26:29","price":29.8043,"volume":7,"bid":29.8043,"ask":29.8153}
{"timestamp":"2018-12-01 10:26:38","price":29.8029,"volume":1,"bid":29.8029,"ask":29.8132}
{"timestamp":"2018-12-01 10:28:41","price":29.6804,"volume":99,"bid":29.6804,"ask":29.69}
{"timestamp":"2018-12-01 10:29:30","price":29.7616,"volume":9,"bid":29.7616,"ask":29.7816}
{"timestamp":"2018-12-01 10:29:34","price":29.6389,"volume":2,"bid":29.6389,"ask":29.6488}
{"timestamp":"2018-12-01 10:29:46","price":29.735,"volume":30,"bid":29.735,"ask":29.7448}
{"timestamp":"2018-12-01 10:30:10","price":29.7225,"volume":130,"bid":29.7127,"ask":29.7225}
{"timestamp":"2018-12-01 10:30:14","price":29.6675,"volume":28,"bid":29.6569,"ask":29.6675}
{"timestamp":"2018-12-01 10:31:38","price":29.7253,"volume":106,"bid":29.7253,"ask":29.7444}
{"timestamp":"2018-12-01 10:32:41","price":29.7282,"volume":10,"bid":29.7175,"ask":29.7383}
{"timestamp":"2018-12-01 10:32:41","price":29.6954,"volume":7,"bid":29.6856,"ask":29.706}
{"timestamp":"2018-12-01 10:33:28","price":29.7373,"volume":99,"bid":29.7274,"ask":29.7373}
{"timestamp":"2018-12-01 10:36:35","price":29.7499,"volume":1,"bid":29.7499,"ask":29.7718}
{"timestamp":"2018-12-01 10:37:55","price":29.6561,"volume":164,"bid":29.6561,"ask":29.6755}
{"timestamp":"2018-12-01 10:39:14","price":29.6854,"volume":1,"bid":29.6756,"ask":29.6854}
{"timestamp":"2018-12-01 10:39:52","price":29.7275,"volume":34,"bid":29.7178,"ask":29.7373}
{"timestamp":"2018-12-01 10:41:39","price":29.6888,"volume":328,"bid":29.6888,"ask":29.7075}
{"timestamp":"2018-12-01 10:43:04","price":29.6444,"volume":240,"bid":29.6342,"ask":29.6444}
{"timestamp":"2018-12-01 10:49:45","price":29.6984,"volume":2,"bid":29.6984,"ask":29.7087}
{"timestamp":"2018-12-01 10:50:27","price":29.6854,"volume":12,"bid":29.6854,"ask":29.6956}
{"timestamp":"2018-12-01 10:51:03","price":29.6089,"volume":8,"bid":29.6089,"ask":29.6274}
{"timestamp":"2018-12-01 10:51:04","price":29.6456,"volume":98,"bid":29.6456,"ask":29.6558}
{"timestamp":"2018-12-01 10:52:17","price":29.6407,"volume":171,"bid":29.6407,"ask":29.6592}
{"timestamp":"2018-12-01 10:53:15","price":29.6218,"volume":656,"bid":29.612,"ask":29.6218}
{"timestamp":"2018-12-01 10:54:47","price":29.586,"volume":32,"bid":29.586,"ask":29.5953}
{"timestamp":"2018-12-01 10:54:48","price":29.5688,"volume":8,"bid":29.5586,"ask":29.5688}
{"timestamp":"2018-12-01 10:54:55","price":29.589,"volume":52,"bid":29.5788,"ask":29.589}
{"timestamp":"2018-12-01 10:55:21","price":29.5569,"volume":1,"bid":29.5467,"ask":29.5569}
{"timestamp":"2018-12-01 10:55:53","price":29.6332,"volume":7,"bid":29.6233,"ask":29.6429}
{"timestamp":"2018-12-01 10:56:05","price":29.6314,"volume":9,"bid":29.6314,"ask":29.6414}
{"timestamp":"2018-12-01 10:56:56","price":29.6973,"volume":4,"bid":29.6973,"ask":29.7086}
{"timestamp":"2018-12-01 10:58:32","price":29.6425,"volume":33,"bid":29.6425,"ask":29.652}
{"timestamp":"2018-12-01 11:02:03","price":29.6156,"volume":3,"bid":29.6156,"ask":29.6259}
{"timestamp":"2018-12-01 11:04:04","price":29.7088,"volume":365,"bid":29.7088,"ask":29.7282}
{"timestamp":"2018-12-01 11:04:28","price":29.7047,"volume":19,"bid":29.7047,"ask":29.7242}
{"timestamp":"2018-12-01 11:06:23","price":29.7248,"volume":237,"bid":29.7248,"ask":29.7358}
{"timestamp":"2018-12-01 11:10:39","price":29.7574,"volume":1,"bid":29.7574,"ask":29.7769}
{"timestamp":"2018-12-01 11:10:39","price":29.743,"volume":9,"bid":29.743,"ask":29.7536}
{"timestamp":"2018-12-01 11:10:55","price":29.76,"volume":23,"bid":29.7503,"ask":29.7704}
{"timestamp":"2018-12-01 11:11:53","price":29.745,"volume":336,"bid":29.745,"ask":29.7656}
{"timestamp":"2018-12-01 11:13:16","price":29.6781,"volume":89,"bid":29.6781,"ask":29.6982}
{"timestamp":"2018-12-01 11:13:39","price":29.6665,"volume":30,"bid":29.6665,"ask":29.6859}
{"timestamp":"2018-12-01 11:13:42","price":29.7187,"volume":1,"bid":29.7084,"ask":29.7187}
{"timestamp":"2018-12-01 11:13:55","price":29.6844,"volume":5,"bid":29.6844,"ask":29.6943}
{"timestamp":"2018-12-01 11:14:00","price":29.6453,"volume":328,"bid":29.6453,"ask":29.665}
{"timestamp":"2018-12-01 11:15:46","price":29.6051,"volume":73,"bid":29.5953,"ask":29.6158}
{"timestamp":"2018-12-01 11:16:09","price":29.642,"volume":2,"bid":29.642,"ask":29.662}
{"timestamp":"2018-12-01 11:19:16","price":29.6816,"volume":159,"bid":29.6707,"ask":29.6816}
{"timestamp":"2018-12-01 11:20:09","price":29.5801,"volume":328,"bid":29.5707,"ask":29.5801}
{"timestamp":"2018-12-01 11:21:04","price":29.5519,"volume":1,"bid":29.5519,"ask":29.5711}
{"timestamp":"2018-12-01 11:21:14","price":29.5096,"volume":7,"bid":29.5001,"ask":29.5196}
{"timestamp":"2018-12-01 11:21:26","price":29.4784,"volume":16,"bid":29.4784,"ask":29.4879}
{"timestamp":"2018-12-01 11:23:08","price":29.387,"volume":754,"bid":29.387,"ask":29.4062}
{"timestamp":"2018-12-01 11:23:10","price":29.4219,"volume":92,"bid":29.4118,"ask":29.4219}
{"timestamp":"2018-12-01 11:23:17","price":29.3735,"volume":328,"bid":29.3735,"ask":29.3938}
{"timestamp":"2018-12-01 11:24:54","price":29.2922,"volume":5,"bid":29.2922,"ask":29.3026}
{"timestamp":"2018-12-01 11:25:02","price":29.398,"volume":291,"bid":29.388,"ask":29.4083}
{"timestamp":"2018-12-01 11:25:06","price":29.3096,"volume":1,"bid":29.2997,"ask":29.3194}
{"timestamp":"2018-12-01 11:25:09","price":29.4286,"volume":155,"bid":29.4286,"ask":29.4493}
{"timestamp":"2018-12-01 11:26:10","price":29.3869,"volume":9,"bid":29.3869,"ask":29.3975}
{"timestamp":"2018-12-01 11:26:20","price":29.3557,"volume":10,"bid":29.3557,"ask":29.3763}
{"timestamp":"2018-12-01 11:27:05","price":29.2937,"volume":1,"bid":29.2832,"ask":29.3038}
{"timestamp":"2018-12-01 11:27:18","price":29.3374,"volume":11,"bid":29.3374,"ask":29.3601}
{"timestamp":"2018-12-01 11:27:24","price":29.3934,"volume":146,"bid":29.3934,"ask":29.4121}
{"timestamp":"2018-12-01 11:27:52","price":29.2869,"volume":20,"bid":29.2869,"ask":29.3064}
{"timestamp":"2018-12-01 11:27:59","price":29.1938,"volume":164,"bid":29.1845,"ask":29.1938}
{"timestamp":"2018-12-01 11:28:01","price":29.3106,"volume":20,"bid":29.3002,"ask":29.3106}
{"timestamp":"2018-12-01 11:28:04","price":29.2493,"volume":328,"bid":29.2493,"ask":29.2589}
{"timestamp":"2018-12-01 11:28:48","price":29.2907,"volume":9,"bid":29.2793,"ask":29.3006}
{"timestamp":"2018-12-01 11:29:01","price":29.3248,"volume":54,"bid":29.3248,"ask":29.3347}
{"timestamp":"2018-12-01 11:29:02","price":29.3191,"volume":217,"bid":29.3191,"ask":29.329}
{"timestamp":"2018-12-01 11:30:49","price":29.3934,"volume":10,"bid":29.3934,"ask":29.404}
{"timestamp":"2018-12-01 11:31:28","price":29.3141,"volume":46,"bid":29.3141,"ask":29.3329}
{"timestamp":"2018-12-01 11:31:40","price":29.35,"volume":3,"bid":29.35,"ask":29.3697}
{"timestamp":"2018-12-01 11:34:29","price":29.4401,"volume":3,"bid":29.4304,"ask":29.4503}
{"timestamp":"2018-12-01 11:35:53","price":29.4975,"volume":72,"bid":29.4975,"ask":29.5085}
{"timestamp":"2018-12-01 11:36:40","price":29.5056,"volume":132,"bid":29.5056,"ask":29.5243}
{"timestamp":"2018-12-01 11:36:41","price":29.4732,"volume":454,"bid":29.4732,"ask":29.4927}
{"timestamp":"2018-12-01 11:38:51","price":29.4058,"volume":6,"bid":29.4058,"ask":29.4257}
{"timestamp":"2018-12-01 11:38:55","price":29.3607,"volume":10,"bid":29.3509,"ask":29.3708}
{"timestamp":"2018-12-01 11:38:59","price":29.4483,"volume":10,"bid":29.4483,"ask":29.458}
{"timestamp":"2018-12-01 11:39:01","price":29.3751,"volume":10,"bid":29.3649,"ask":29.3751}
{"timestamp":"2018-12-01 11:40:18","price":29.3765,"volume":23,"bid":29.3667,"ask":29.3765}
{"timestamp":"2018-12-01 11:40:18","price":29.3902,"volume":160,"bid":29.3902,"ask":29.4104}
{"timestamp":"2018-12-01 11:41:54","price":29.4462,"volume":75,"bid":29.4362,"ask":29.4462}
{"timestamp":"2018-12-01 11:43:18","price":29.3666,"volume":20,"bid":29.357,"ask":29.3666}
{"timestamp":"2018-12-01 11:43:36","price":29.4821,"volume":5,"bid":29.4821,"ask":29.4923}
{"timestamp":"2018-12-01 11:46:35","price":29.5359,"volume":3,"bid":29.5359,"ask":29.5553}
{"timestamp":"2018-12-01 11:47:01","price":29.4209,"volume":328,"bid":29.4209,"ask":29.441}
{"timestamp":"2018-12-01 11:47:31","price":29.567,"volume":88,"bid":29.5558,"ask":29.567}
{"timestamp":"2018-12-01 11:49:49","price":29.4375,"volume":8,"bid":29.4375,"ask":29.4576}
{"timestamp":"2018-12-01 11:49:58","price":29.4754,"volume":9,"bid":29.4643,"ask":29.4754}
{"timestamp":"2018-12-01 11:54:00","price":29.3259,"volume":10,"bid":29.3259,"ask":29.3355}
{"timestamp":"2018-12-01 11:54:00","price":29.2654,"volume":5,"bid":29.2554,"ask":29.2756}
{"timestamp":"2018-12-01 11:54:04","price":29.2656,"volume":7,"bid":29.2656,"ask":29.2854}
{"timestamp":"2018-12-01 11:54:25","price":29.3366,"volume":10,"bid":29.3366,"ask":29.357}
{"timestamp":"2018-12-01 11:54:32","price":29.2767,"volume":7,"bid":29.2664,"ask":29.2767}
{"timestamp":"2018-12-01 11:54:52","price":29.2088,"volume":33,"bid":29.1993,"ask":29.2088}
{"timestamp":"2018-12-01 11:55:31","price":29.2868,"volume":1,"bid":29.2868,"ask":29.3069}
{"timestamp":"2018-12-01 11:55:48","price":29.1914,"volume":10,"bid":29.1812,"ask":29.1914}
{"timestamp":"2018-12-01 11:55:51","price":29.1559,"volume":1,"bid":29.1559,"ask":29.1754}
{"timestamp":"2018-12-01 11:56:08","price":29.1581,"volume":204,"bid":29.1581,"ask":29.178}
{"timestamp":"2018-12-01 11:56:11","price":29.2584,"volume":1,"bid":29.2584,"ask":29.2761}
{"timestamp":"2018-12-01 11:56:12","price":29.1749,"volume":1,"bid":29.165,"ask":29.1845}
{"timestamp":"2018-12-01 11:56:58","price":29.2444,"volume":16,"bid":29.2444,"ask":29.2649}
{"timestamp":"2018-12-01 11:59:56","price":29.2754,"volume":3,"bid":29.2657,"ask":29.2857}
{"timestamp":"2018-12-01 12:00:45","price":29.3681,"volume":4,"bid":29.3681,"ask":29.3783}
{"timestamp":"2018-12-01 12:00:54","price":29.2726,"volume":33,"bid":29.2726,"ask":29.2936}
{"timestamp":"2018-12-01 12:00:54","price":29.3048,"volume":1,"bid":29.3048,"ask":29.3151}
{"timestamp":"2018-12-01 12:01:56","price":29.3201,"volume":1,"bid":29.3201,"ask":29.3301}
{"timestamp":"2018-12-01 12:02:51","price":29.2838,"volume":3,"bid":29.2731,"ask":29.2838}
{"timestamp":"2018-12-01 12:04:09","price":29.2807,"volume":2,"bid":29.2807,"ask":29.291}
{"timestamp":"2018-12-01 12:06:29","price":29.1426,"volume":6,"bid":29.1426,"ask":29.1633}
{"timestamp":"2018-12-01 12:07:38","price":29.1198,"volume":6,"bid":29.1198,"ask":29.1301}
{"timestamp":"2018-12-01 12:07:54","price":29.0893,"volume":30,"bid":29.0893,"ask":29.1103}
{"timestamp":"2018-12-01 12:08:03","price":29.0688,"volume":33,"bid":29.0688,"ask":29.0895}
{"timestamp":"2018-12-01 12:09:47","price":29.1709,"volume":365,"bid":29.1612,"ask":29.1709}
{"timestamp":"2018-12-01 12:10:24","price":29.1595,"volume":6,"bid":29.1497,"ask":29.1595}
{"timestamp":"2018-12-01 12:10:39","price":29.0841,"volume":4,"bid":29.0739,"ask":29.094}
{"timestamp":"2018-12-01 12:11:55","price":29.1257,"volume":41,"bid":29.1162,"ask":29.1257}
{"timestamp":"2018-12-01 12:13:10","price":29.0842,"volume":43,"bid":29.0744,"ask":29.0842}
{"timestamp":"2018-12-01 12:13:28","price":29.037,"volume":613,"bid":29.0269,"ask":29.0461}
{"timestamp":"2018-12-01 12:13:33","price":28.9561,"volume":328,"bid":28.9561,"ask":28.9749}
{"timestamp":"2018-12-01 12:14:51","price":28.9722,"volume":1096,"bid":28.9722,"ask":28.981}
{"timestamp":"2018-12-01 12:15:07","price":29.0797,"volume":164,"bid":29.0695,"ask":29.0896}
{"timestamp":"2018-12-01 12:15:17","price":29.0919,"volume":37,"bid":29.0808,"ask":29.0919}
{"timestamp":"2018-12-01 12:16:33","price":29.1374,"volume":11,"bid":29.1374,"ask":29.1576}
{"timestamp":"2018-12-01 12:19:49","price":29.1838,"volume":820,"bid":29.1838,"ask":29.1943}
{"timestamp":"2018-12-01 12:21:05","price":29.1592,"volume":7,"bid":29.1592,"ask":29.1678}
{"timestamp":"2018-12-01 12:21:48","price":29.336,"volume":99,"bid":29.336,"ask":29.355}
{"timestamp":"2018-12-01 12:22:22","price":29.3713,"volume":3,"bid":29.3713,"ask":29.3905}
{"timestamp":"2018-12-01 12:24:56","price":29.2576,"volume":1,"bid":29.2474,"ask":29.2677}
{"timestamp":"2018-12-01 12:27:09","price":29.2244,"volume":1,"bid":29.2244,"ask":29.2441}
{"timestamp":"2018-12-01 12:28:38","price":29.4123,"volume":18,"bid":29.4123,"ask":29.4327}
{"timestamp":"2018-12-01 12:30:28","price":29.4393,"volume":9,"bid":29.4393,"ask":29.4506}
{"timestamp":"2018-12-01 12:34:41","price":29.4803,"volume":10,"bid":29.4803,"ask":29.5012}
{"timestamp":"2018-12-01 12:34:44","price":29.493,"volume":10,"bid":29.493,"ask":29.5133}
{"timestamp":"2018-12-01 12:36:45","price":29.3583,"volume":7,"bid":29.3583,"ask":29.3782}
{"timestamp":"2018-12-01 12:36:46","price":29.3617,"volume":2049,"bid":29.3617,"ask":29.3805}
{"timestamp":"2018-12-01 12:37:56","price":29.3999,"volume":96,"bid":29.3902,"ask":29.3999}
{"timestamp":"2018-12-01 12:39:04","price":29.3814,"volume":10,"bid":29.3708,"ask":29.3814}
{"timestamp":"2018-12-01 12:39:07","price":29.3177,"volume":10,"bid":29.3074,"ask":29.3177}
{"timestamp":"2018-12-01 12:39:56","price":29.3682,"volume":66,"bid":29.3572,"ask":29.3777}
{"timestamp":"2018-12-01 12:42:45","price":29.2006,"volume":315,"bid":29.2006,"ask":29.22}
{"timestamp":"2018-12-01 12:44:20","price":29.2404,"volume":2,"bid":29.2404,"ask":29.2608}
{"timestamp":"2018-12-01 12:44:50","price":29.2062,"volume":4,"bid":29.1963,"ask":29.2165}
{"timestamp":"2018-12-01 12:45:20","price":29.197,"volume":6,"bid":29.187,"ask":29.197}
{"timestamp":"2018-12-01 12:45:21","price":29.2182,"volume":4,"bid":29.2088,"ask":29.2182}
{"timestamp":"2018-12-01 12:47:02","price":29.1699,"volume":7,"bid":29.1588,"ask":29.1699}
{"timestamp":"2018-12-01 12:47:03","price":29.1284,"volume":4092,"bid":29.1284,"ask":29.1386}
{"timestamp":"2018-12-01 12:47:04","price":29.1123,"volume":7,"bid":29.1022,"ask":29.1123}
{"timestamp":"2018-12-01 12:47:05","price":29.1556,"volume":593,"bid":29.1456,"ask":29.165}
{"timestamp":"2018-12-01 12:47:06","price":29.1961,"volume":7,"bid":29.1961,"ask":29.2058}
{"timestamp":"2018-12-01 12:47:15","price":29.2158,"volume":52,"bid":29.2059,"ask":29.2158}
{"timestamp":"2018-12-01 12:50:05","price":29.2158,"volume":7,"bid":29.2055,"ask":29.2158}
{"timestamp":"2018-12-01 12:50:16","price":29.3298,"volume":2,"bid":29.3197,"ask":29.3298}
{"timestamp":"2018-12-01 12:50:27","price":29.2851,"volume":19,"bid":29.2851,"ask":29.295}
{"timestamp":"2018-12-01 12:53:17","price":29.368,"volume":23,"bid":29.368,"ask":29.378}
{"timestamp":"2018-12-01 12:54:26","price":29.3567,"volume":66,"bid":29.3472,"ask":29.3666}
{"timestamp":"2018-12-01 12:57:14","price":29.4273,"volume":328,"bid":29.4273,"ask":29.4376}
{"timestamp":"2018-12-01 12:57:45","price":29.3373,"volume":2,"bid":29.3373,"ask":29.3478}
{"timestamp":"2018-12-01 13:00:36","price":29.4186,"volume":128,"bid":29.4093,"ask":29.428}
{"timestamp":"2018-12-01 13:00:53","price":29.4301,"volume":104,"bid":29.4301,"ask":29.4493}
{"timestamp":"2018-12-01 13:01:08","price":29.4212,"volume":1,"bid":29.4113,"ask":29.4295}
{"timestamp":"2018-12-01 13:01:25","price":29.5535,"volume":2,"bid":29.5535,"ask":29.5753}
{"timestamp":"2018-12-01 13:01:32","price":29.5252,"volume":1,"bid":29.5155,"ask":29.5252}
{"timestamp":"2018-12-01 13:01:44","price":29.5642,"volume":2,"bid":29.5536,"ask":29.5642}
{"timestamp":"2018-12-01 13:01:49","price":29.5879,"volume":365,"bid":29.578,"ask":29.5879}
{"timestamp":"2018-12-01 13:02:22","price":29.5539,"volume":1,"bid":29.5539,"ask":29.5716}
{"timestamp":"2018-12-01 13:03:15","price":29.5352,"volume":4,"bid":29.5352,"ask":29.5538}
{"timestamp":"2018-12-01 13:05:30","price":29.5032,"volume":851,"bid":29.5032,"ask":29.5235}
{"timestamp":"2018-12-01 13:08:03","price":29.5029,"volume":131,"bid":29.4927,"ask":29.5124}
{"timestamp":"2018-12-01 13:09:41","price":29.3862,"volume":141,"bid":29.3862,"ask":29.4047}
{"timestamp":"2018-12-01 13:09:54","price":29.4122,"volume":2,"bid":29.4017,"ask":29.4219}
{"timestamp":"2018-12-01 13:10:40","price":29.2753,"volume":16,"bid":29.2753,"ask":29.2857}
{"timestamp":"2018-12-01 13:11:14","price":29.1462,"volume":16,"bid":29.1359,"ask":29.1462}
{"timestamp":"2018-12-01 13:11:22","price":29.0084,"volume":22,"bid":28.9984,"ask":29.0084}
{"timestamp":"2018-12-01 13:11:25","price":29.156,"volume":328,"bid":29.156,"ask":29.1766}
{"timestamp":"2018-12-01 13:11:26","price":29.0866,"volume":984,"bid":29.0866,"ask":29.1076}
{"timestamp":"2018-12-01 13:11:41","price":29.1967,"volume":7,"bid":29.1967,"ask":29.2061}
{"timestamp":"2018-12-01 13:11:54","price":29.1719,"volume":194,"bid":29.1719,"ask":29.1828}
{"timestamp":"2018-12-01 13:13:11","price":29.1213,"volume":328,"bid":29.1213,"ask":29.1312}
{"timestamp":"2018-12-01 13:13:12","price":29.0366,"volume":656,"bid":29.0271,"ask":29.0366}
{"timestamp":"2018-12-01 13:13:14","price":28.9967,"volume":37,"bid":28.9967,"ask":29.0171}
{"timestamp":"2018-12-01 13:13:19","price":29.044,"volume":2624,"bid":29.044,"ask":29.0637}
{"timestamp":"2018-12-01 13:13:30","price":28.9569,"volume":4,"bid":28.9569,"ask":28.9672}
{"timestamp":"2018-12-01 13:13:37","price":29.0247,"volume":3,"bid":29.0131,"ask":29.0351}
{"timestamp":"2018-12-01 13:13:46","price":28.9203,"volume":31,"bid":28.9203,"ask":28.9295}
{"timestamp":"2018-12-01 13:14:46","price":29.1309,"volume":365,"bid":29.1309,"ask":29.152}
{"timestamp":"2018-12-01 13:15:14","price":29.0945,"volume":1,"bid":29.0846,"ask":29.1047}
{"timestamp":"2018-12-01 13:15:22","price":29.1638,"volume":365,"bid":29.1638,"ask":29.1837}
{"timestamp":"2018-12-01 13:15:25","price":29.1708,"volume":94,"bid":29.1708,"ask":29.1905}
{"timestamp":"2018-12-01 13:15:35","price":29.1138,"volume":10,"bid":29.1041,"ask":29.1237}
{"timestamp":"2018-12-01 13:15:53","price":29.203,"volume":14,"bid":29.1936,"ask":29.2133}
{"timestamp":"2018-12-01 13:18:26","price":29.0106,"volume":7,"bid":29.0106,"ask":29.0211}
{"timestamp":"2018-12-01 13:19:26","price":29.0771,"volume":5,"bid":29.0671,"ask":29.0771}
{"timestamp":"2018-12-01 13:20:01","price":29.1092,"volume":1,"bid":29.0983,"ask":29.1092}
{"timestamp":"2018-12-01 13:20:19","price":29.1221,"volume":20,"bid":29.1221,"ask":29.1418}
{"timestamp":"2018-12-01 13:20:22","price":29.1756,"volume":148,"bid":29.1756,"ask":29.1858}
{"timestamp":"2018-12-01 13:21:47","price":29.1081,"volume":4,"bid":29.1081,"ask":29.1182}
{"timestamp":"2018-12-01 13:22:11","price":29.1284,"volume":125,"bid":29.1284,"ask":29.1374}
{"timestamp":"2018-12-01 13:22:13","price":29.1693,"volume":2,"bid":29.1578,"ask":29.1796}
{"timestamp":"2018-12-01 13:22:19","price":29.2352,"volume":4,"bid":29.2352,"ask":29.2565}
{"timestamp":"2018-12-01 13:22:21","price":29.1699,"volume":67,"bid":29.1599,"ask":29.1794}
{"timestamp":"2018-12-01 13:22:48","price":29.1044,"volume":21,"bid":29.1044,"ask":29.1145}
{"timestamp":"2018-12-01 13:23:03","price":29.0854,"volume":2,"bid":29.0854,"ask":29.1054}
{"timestamp":"2018-12-01 13:23:15","price":29.1923,"volume":2,"bid":29.1923,"ask":29.2137}
{"timestamp":"2018-12-01 13:24:42","price":29.1702,"volume":406,"bid":29.16,"ask":29.1702}
{"timestamp":"2018-12-01 13:24:54","price":29.225,"volume":1,"bid":29.215,"ask":29.225}
{"timestamp":"2018-12-01 13:25:29","price":29.2366,"volume":5,"bid":29.2265,"ask":29.2455}
{"timestamp":"2018-12-01 13:25:40","price":29.2566,"volume":410,"bid":29.246,"ask":29.2566}
{"timestamp":"2018-12-01 13:26:47","price":29.1639,"volume":112,"bid":29.1639,"ask":29.184}
{"timestamp":"2018-12-01 13:27:36","price":29.237,"volume":2,"bid":29.2267,"ask":29.2472}
{"timestamp":"2018-12-01 13:29:17","price":29.1317,"volume":1,"bid":29.1213,"ask":29.1414}
{"timestamp":"2018-12-01 13:29:48","price":29.1261,"volume":46,"bid":29.1261,"ask":29.1467}
{"timestamp":"2018-12-01 13:30:19","price":29.1233,"volume":6,"bid":29.1233,"ask":29.1329}
{"timestamp":"2018-12-01 13:32:50","price":29.2249,"volume":9,"bid":29.2249,"ask":29.2435}
{"timestamp":"2018-12-01 13:34:48","price":29.1964,"volume":10,"bid":29.1964,"ask":29.2063}
{"timestamp":"2018-12-01 13:35:16","price":29.1868,"volume":3,"bid":29.1868,"ask":29.1966}
{"timestamp":"2018-12-01 13:35:33","price":29.14,"volume":10,"bid":29.1302,"ask":29.14}
{"timestamp":"2018-12-01 13:35:45","price":29.1073,"volume":7,"bid":29.0982,"ask":29.1073}
{"timestamp":"2018-12-01 13:36:38","price":29.1142,"volume":2,"bid":29.1142,"ask":29.1243}
{"timestamp":"2018-12-01 13:39:27","price":29.1342,"volume":99,"bid":29.1342,"ask":29.1553}
{"timestamp":"2018-12-01 13:40:27","price":29.1176,"volume":1,"bid":29.1176,"ask":29.1268}
{"timestamp":"2018-12-01 13:41:04","price":29.1371,"volume":9,"bid":29.1371,"ask":29.147}
{"timestamp":"2018-12-01 13:41:58","price":29.2176,"volume":19,"bid":29.2077,"ask":29.2283}
{"timestamp":"2018-12-01 13:42:52","price":29.2307,"volume":142,"bid":29.2307,"ask":29.2412}
{"timestamp":"2018-12-01 13:42:59","price":29.2315,"volume":43,"bid":29.2216,"ask":29.241}
{"timestamp":"2018-12-01 13:43:00","price":29.2713,"volume":328,"bid":29.2713,"ask":29.2904}
{"timestamp":"2018-12-01 13:44:25","price":29.2906,"volume":594,"bid":29.2809,"ask":29.2906}
{"timestamp":"2018-12-01 13:45:15","price":29.2273,"volume":1,"bid":29.2171,"ask":29.2273}
{"timestamp":"2018-12-01 13:46:01","price":29.1875,"volume":49,"bid":29.177,"ask":29.1875}
{"timestamp":"2018-12-01 13:46:52","price":29.2124,"volume":8,"bid":29.2027,"ask":29.2221}
{"timestamp":"2018-12-01 13:47:18","price":29.0797,"volume":56,"bid":29.0797,"ask":29.0987}
{"timestamp":"2018-12-01 13:49:44","price":29.1678,"volume":69,"bid":29.1578,"ask":29.1783}
{"timestamp":"2018-12-01 13:49:49","price":29.1372,"volume":17,"bid":29.1372,"ask":29.1577}
{"timestamp":"2018-12-01 13:50:35","price":29.1628,"volume":22,"bid":29.1628,"ask":29.1724}
{"timestamp":"2018-12-01 13:51:04","price":29.2539,"volume":5,"bid":29.2432,"ask":29.2539}
{"timestamp":"2018-12-01 13:51:05","price":29.1678,"volume":5,"bid":29.1678,"ask":29.1884}
{"timestamp":"2018-12-01 13:51:59","price":29.2107,"volume":87,"bid":29.2107,"ask":29.2206}
{"timestamp":"2018-12-01 13:54:51","price":29.2163,"volume":145,"bid":29.2163,"ask":29.226}
{"timestamp":"2018-12-01 13:56:05","price":29.2333,"volume":27,"bid":29.2236,"ask":29.2436}
{"timestamp":"2018-12-01 13:56:19","price":29.3344,"volume":820,"bid":29.3344,"ask":29.3547}
{"timestamp":"2018-12-01 13:56:20","price":29.3694,"volume":33,"bid":29.3694,"ask":29.3885}
{"timestamp":"2018-12-01 13:56:22","price":29.2913,"volume":16836,"bid":29.2821,"ask":29.3008}
{"timestamp":"2018-12-01 13:58:49","price":29.2767,"volume":253,"bid":29.2767,"ask":29.2873}
{"timestamp":"2018-12-01 13:59:01","price":29.225,"volume":7,"bid":29.225,"ask":29.2349}
{"timestamp":"2018-12-01 13:59:03","price":29.3818,"volume":9,"bid":29.3818,"ask":29.4027}
{"timestamp":"2018-12-01 13:59:14","price":29.2824,"volume":1,"bid":29.2824,"ask":29.2933}
{"timestamp":"2018-12-01 13:59:22","price":29.2185,"volume":1,"bid":29.2085,"ask":29.2185}
{"timestamp":"2018-12-01 13:59:49","price":29.286,"volume":24,"bid":29.2757,"ask":29.2956}
{"timestamp":"2018-12-01 14:00:45","price":29.3123,"volume":656,"bid":29.3123,"ask":29.3326}
{"timestamp":"2018-12-01 14:02:04","price":29.3453,"volume":1,"bid":29.3453,"ask":29.3553}
{"timestamp":"2018-12-01 14:02:09","price":29.3244,"volume":4,"bid":29.3244,"ask":29.3341}
{"timestamp":"2018-12-01 14:02:58","price":29.2627,"volume":4,"bid":29.2627,"ask":29.2832}
{"timestamp":"2018-12-01 14:03:09","price":29.3537,"volume":117,"bid":29.3441,"ask":29.3537}
{"timestamp":"2018-12-01 14:03:35","price":29.4032,"volume":14,"bid":29.4032,"ask":29.4224}
{"timestamp":"2018-12-01 14:04:33","price":29.4031,"volume":47,"bid":29.3937,"ask":29.4126}
{"timestamp":"2018-12-01 14:07:07","price":29.2862,"volume":15,"bid":29.2862,"ask":29.2962}
{"timestamp":"2018-12-01 14:08:22","price":29.2687,"volume":11,"bid":29.2687,"ask":29.2889}
{"timestamp":"2018-12-01 14:08:49","price":29.2635,"volume":11,"bid":29.2635,"ask":29.2742}
{"timestamp":"2018-12-01 14:09:10","price":29.1861,"volume":328,"bid":29.1861,"ask":29.1964}
{"timestamp":"2018-12-01 14:09:51","price":29.2308,"volume":34,"bid":29.2213,"ask":29.2413}
{"timestamp":"2018-12-01 14:09:58","price":29.2499,"volume":7,"bid":29.2499,"ask":29.2713}
{"timestamp":"2018-12-01 14:10:04","price":29.2358,"volume":82,"bid":29.2258,"ask":29.2454}
{"timestamp":"2018-12-01 14:10:21","price":29.3349,"volume":33,"bid":29.3349,"ask":29.357}
{"timestamp":"2018-12-01 14:11:18","price":29.1594,"volume":1,"bid":29.1494,"ask":29.1594}
{"timestamp":"2018-12-01 14:11:56","price":29.1168,"volume":4,"bid":29.1168,"ask":29.1271}
{"timestamp":"2018-12-01 14:12:37","price":29.2177,"volume":5,"bid":29.2177,"ask":29.2397}
{"timestamp":"2018-12-01 14:12:41","price":29.2517,"volume":1,"bid":29.2417,"ask":29.2614}
{"timestamp":"2018-12-01 14:12:56","price":29.2809,"volume":2702,"bid":29.2809,"ask":29.2906}
{"timestamp":"2018-12-01 14:13:27","price":29.2999,"volume":365,"bid":29.2999,"ask":29.3208}
{"timestamp":"2018-12-01 14:13:37","price":29.2758,"volume":23,"bid":29.2655,"ask":29.2758}
{"timestamp":"2018-12-01 14:14:19","price":29.2308,"volume":4,"bid":29.2206,"ask":29.241}
{"timestamp":"2018-12-01 14:15:31","price":29.3157,"volume":1,"bid":29.3157,"ask":29.3256}
{"timestamp":"2018-12-01 14:15:53","price":29.3321,"volume":2,"bid":29.3216,"ask":29.3321}
{"timestamp":"2018-12-01 14:16:31","price":29.3319,"volume":10,"bid":29.3228,"ask":29.3319}
{"timestamp":"2018-12-01 14:16:39","price":29.2353,"volume":7,"bid":29.2247,"ask":29.2353}
{"timestamp":"2018-12-01 14:18:37","price":29.2766,"volume":12,"bid":29.2671,"ask":29.2766}
{"timestamp":"2018-12-01 14:18:48","price":29.3375,"volume":656,"bid":29.3267,"ask":29.3375}
{"timestamp":"2018-12-01 14:18:50","price":29.3242,"volume":7,"bid":29.3242,"ask":29.346}
{"timestamp":"2018-12-01 14:18:59","price":29.2622,"volume":7,"bid":29.2622,"ask":29.2714}
{"timestamp":"2018-12-01 14:19:15","price":29.3114,"volume":2296,"bid":29.3114,"ask":29.3328}
{"timestamp":"2018-12-01 14:19:24","price":29.2386,"volume":14,"bid":29.2386,"ask":29.2484}
{"timestamp":"2018-12-01 14:20:20","price":29.3054,"volume":1,"bid":29.3054,"ask":29.3155}
{"timestamp":"2018-12-01 14:20:54","price":29.2379,"volume":6,"bid":29.2379,"ask":29.2478}
{"timestamp":"2018-12-01 14:21:17","price":29.3158,"volume":328,"bid":29.3158,"ask":29.3353}
{"timestamp":"2018-12-01 14:21:18","price":29.3162,"volume":2,"bid":29.3162,"ask":29.3267}
{"timestamp":"2018-12-01 14:21:52","price":29.2858,"volume":4266,"bid":29.2754,"ask":29.2956}
{"timestamp":"2018-12-01 14:21:52","price":29.2416,"volume":7,"bid":29.2416,"ask":29.2516}
{"timestamp":"2018-12-01 14:21:56","price":29.2304,"volume":179,"bid":29.2205,"ask":29.2304}
{"timestamp":"2018-12-01 14:22:41","price":29.2744,"volume":328,"bid":29.2744,"ask":29.2834}
{"timestamp":"2018-12-01 14:22:41","price":29.3268,"volume":1640,"bid":29.3162,"ask":29.3366}
{"timestamp":"2018-12-01 14:23:37","price":29.2296,"volume":197,"bid":29.2296,"ask":29.2486}
{"timestamp":"2018-12-01 14:23:59","price":29.183,"volume":11,"bid":29.183,"ask":29.1931}
{"timestamp":"2018-12-01 14:24:53","price":29.1684,"volume":1,"bid":29.1684,"ask":29.1889}
{"timestamp":"2018-12-01 14:25:01","price":29.2382,"volume":16,"bid":29.2284,"ask":29.2382}
{"timestamp":"2018-12-01 14:26:23","price":29.2132,"volume":1,"bid":29.2132,"ask":29.2315}
{"timestamp":"2018-12-01 14:27:33","price":29.1658,"volume":11,"bid":29.1658,"ask":29.1764}
{"timestamp":"2018-12-01 14:28:02","price":29.135,"volume":3,"bid":29.135,"ask":29.1439}
{"timestamp":"2018-12-01 14:28:16","price":29.192,"volume":656,"bid":29.192,"ask":29.2033}
{"timestamp":"2018-12-01 14:28:19","price":29.1623,"volume":82,"bid":29.1521,"ask":29.1623}
{"timestamp":"2018-12-01 14:29:24","price":29.1765,"volume":3,"bid":29.1664,"ask":29.1765}
{"timestamp":"2018-12-01 14:30:06","price":29.245,"volume":115,"bid":29.2347,"ask":29.245}
{"timestamp":"2018-12-01 14:32:14","price":29.1092,"volume":6,"bid":29.1092,"ask":29.1275}
{"timestamp":"2018-12-01 14:34:18","price":29.1539,"volume":3,"bid":29.143,"ask":29.1539}
{"timestamp":"2018-12-01 14:34:21","price":29.2615,"volume":10,"bid":29.2515,"ask":29.2721}
{"timestamp":"2018-12-01 14:35:47","price":29.0728,"volume":3,"bid":29.0728,"ask":29.0932}
{"timestamp":"2018-12-01 14:35:53","price":29.1415,"volume":1,"bid":29.1415,"ask":29.1619}
{"timestamp":"2018-12-01 14:35:57","price":29.1011,"volume":1,"bid":29.0907,"ask":29.1011}
{"timestamp":"2018-12-01 14:36:38","price":29.2262,"volume":84,"bid":29.2262,"ask":29.2453}
{"timestamp":"2018-12-01 14:36:49","price":29.2079,"volume":328,"bid":29.2079,"ask":29.2293}
{"timestamp":"2018-12-01 14:37:04","price":29.1314,"volume":43,"bid":29.1212,"ask":29.1314}
{"timestamp":"2018-12-01 14:37:43","price":29.2217,"volume":214,"bid":29.2217,"ask":29.2317}
{"timestamp":"2018-12-01 14:39:25","price":29.2166,"volume":2,"bid":29.2166,"ask":29.2271}
{"timestamp":"2018-12-01 14:40:59","price":29.2242,"volume":11,"bid":29.2135,"ask":29.2357}
{"timestamp":"2018-12-01 14:41:31","price":29.2569,"volume":53,"bid":29.2569,"ask":29.2664}
{"timestamp":"2018-12-01 14:42:47","price":29.2233,"volume":21,"bid":29.2136,"ask":29.2233}
{"timestamp":"2018-12-01 14:45:02","price":29.2472,"volume":97,"bid":29.2363,"ask":29.2579}
{"timestamp":"2018-12-01 14:45:21","price":29.2359,"volume":33,"bid":29.2258,"ask":29.2359}
{"timestamp":"2018-12-01 14:46:14","price":29.1902,"volume":10,"bid":29.1902,"ask":29.2007}
{"timestamp":"2018-12-01 14:47:34","price":29.23,"volume":1,"bid":29.23,"ask":29.2509}
{"timestamp":"2018-12-01 14:47:44","price":29.24,"volume":969,"bid":29.24,"ask":29.2593}
{"timestamp":"2018-12-01 14:48:11","price":29.1898,"volume":53,"bid":29.1898,"ask":29.2001}
{"timestamp":"2018-12-01 14:48:29","price":29.3067,"volume":184,"bid":29.2966,"ask":29.3166}
{"timestamp":"2018-12-01 14:50:20","price":29.156,"volume":23,"bid":29.156,"ask":29.1738}
{"timestamp":"2018-12-01 14:51:21","price":29.209,"volume":5,"bid":29.1991,"ask":29.209}
{"timestamp":"2018-12-01 14:52:25","price":29.1955,"volume":7,"bid":29.1955,"ask":29.2142}
{"timestamp":"2018-12-01 14:52:36","price":29.2762,"volume":4,"bid":29.2657,"ask":29.2762}
{"timestamp":"2018-12-01 14:52:36","price":29.2,"volume":36,"bid":29.2,"ask":29.2105}
{"timestamp":"2018-12-01 14:54:35","price":29.1992,"volume":56,"bid":29.1888,"ask":29.1992}
{"timestamp":"2018-12-01 14:56:47","price":29.1625,"volume":3,"bid":29.1524,"ask":29.1625}
{"timestamp":"2018-12-01 14:56:56","price":29.1429,"volume":4,"bid":29.1429,"ask":29.1654}
{"timestamp":"2018-12-01 14:57:09","price":29.1177,"volume":1,"bid":29.1177,"ask":29.1278}
{"timestamp":"2018-12-01 14:57:38","price":29.1182,"volume":10,"bid":29.1182,"ask":29.1378}
{"timestamp":"2018-12-01 14:57:40","price":29.0984,"volume":23,"bid":29.0984,"ask":29.1076}
{"timestamp":"2018-12-01 14:58:23","price":29.1198,"volume":132,"bid":29.1098,"ask":29.1198}
{"timestamp":"2018-12-01 14:58:52","price":29.1483,"volume":1,"bid":29.1483,"ask":29.1584}
{"timestamp":"2018-12-01 14:59:02","price":29.2076,"volume":2,"bid":29.2076,"ask":29.2313}
{"timestamp":"2018-12-01 14:59:35","price":29.1559,"volume":365,"bid":29.1559,"ask":29.1775}
{"timestamp":"2018-12-01 15:00:24","price":29.1171,"volume":1,"bid":29.1171,"ask":29.1371}
{"timestamp":"2018-12-01 15:00:37","price":29.2344,"volume":7,"bid":29.2344,"ask":29.2546}
{"timestamp":"2018-12-01 15:06:30","price":29.1517,"volume":9,"bid":29.1418,"ask":29.1615}
{"timestamp":"2018-12-01 15:06:58","price":29.2655,"volume":656,"bid":29.2554,"ask":29.2752}
{"timestamp":"2018-12-01 15:08:41","price":29.3075,"volume":653,"bid":29.298,"ask":29.3075}
{"timestamp":"2018-12-01 15:09:26","price":29.3469,"volume":4,"bid":29.3469,"ask":29.3665}
{"timestamp":"2018-12-01 15:09:53","price":29.3699,"volume":303,"bid":29.3699,"ask":29.39}
{"timestamp":"2018-12-01 15:10:06","price":29.3417,"volume":14,"bid":29.3319,"ask":29.3417}
{"timestamp":"2018-12-01 15:10:22","price":29.3992,"volume":1,"bid":29.3992,"ask":29.4091}
{"timestamp":"2018-12-01 15:10:29","price":29.3793,"volume":465,"bid":29.3793,"ask":29.3991}
{"timestamp":"2018-12-01 15:10:36","price":29.3944,"volume":3,"bid":29.3944,"ask":29.4158}
{"timestamp":"2018-12-01 15:10:36","price":29.4248,"volume":1,"bid":29.415,"ask":29.4342}
{"timestamp":"2018-12-01 15:11:34","price":29.3533,"volume":328,"bid":29.3533,"ask":29.3627}
{"timestamp":"2018-12-01 15:12:22","price":29.3772,"volume":164,"bid":29.3673,"ask":29.3772}
{"timestamp":"2018-12-01 15:12:49","price":29.3322,"volume":6,"bid":29.3322,"ask":29.3518}
{"timestamp":"2018-12-01 15:13:08","price":29.3595,"volume":11,"bid":29.3489,"ask":29.3595}
{"timestamp":"2018-12-01 15:15:05","price":29.287,"volume":1,"bid":29.2766,"ask":29.287}
{"timestamp":"2018-12-01 15:18:27","price":29.2595,"volume":1,"bid":29.2595,"ask":29.2784}
{"timestamp":"2018-12-01 15:20:08","price":29.2165,"volume":3,"bid":29.2063,"ask":29.2262}
{"timestamp":"2018-12-01 15:20:40","price":29.2322,"volume":1,"bid":29.2227,"ask":29.2322}
{"timestamp":"2018-12-01 15:25:18","price":29.3407,"volume":2,"bid":29.3314,"ask":29.3506}
{"timestamp":"2018-12-01 15:26:07","price":29.263,"volume":3,"bid":29.263,"ask":29.2825}
{"timestamp":"2018-12-01 15:27:07","price":29.3157,"volume":88,"bid":29.3052,"ask":29.3252}
{"timestamp":"2018-12-01 15:30:42","price":29.4067,"volume":24,"bid":29.3961,"ask":29.4067}
{"timestamp":"2018-12-01 15:33:20","price":29.3712,"volume":325,"bid":29.3712,"ask":29.3912}
{"timestamp":"2018-12-01 15:34:06","price":29.3977,"volume":1,"bid":29.3977,"ask":29.4162}
{"timestamp":"2018-12-01 15:34:26","price":29.3974,"volume":988,"bid":29.3871,"ask":29.3974}
{"timestamp":"2018-12-01 15:34:35","price":29.3955,"volume":299,"bid":29.3955,"ask":29.4151}
{"timestamp":"2018-12-01 15:34:38","price":29.3883,"volume":4,"bid":29.3783,"ask":29.3883}
{"timestamp":"2018-12-01 15:35:05","price":29.3969,"volume":17,"bid":29.3876,"ask":29.3969}
{"timestamp":"2018-12-01 15:35:59","price":29.3141,"volume":49,"bid":29.3141,"ask":29.3342}
{"timestamp":"2018-12-01 15:36:10","price":29.3672,"volume":1,"bid":29.3572,"ask":29.3778}
{"timestamp":"2018-12-01 15:36:16","price":29.2832,"volume":8,"bid":29.2832,"ask":29.3023}
{"timestamp":"2018-12-01 15:36:39","price":29.3016,"volume":9,"bid":29.3016,"ask":29.3121}
{"timestamp":"2018-12-01 15:37:10","price":29.2481,"volume":3,"bid":29.2481,"ask":29.2584}
{"timestamp":"2018-12-01 15:37:52","price":29.3538,"volume":7,"bid":29.3448,"ask":29.3538}
{"timestamp":"2018-12-01 15:40:16","price":29.2942,"volume":14,"bid":29.284,"ask":29.3038}
{"timestamp":"2018-12-01 15:41:55","price":29.3114,"volume":204,"bid":29.3012,"ask":29.3114}
{"timestamp":"2018-12-01 15:42:11","price":29.2244,"volume":6,"bid":29.2244,"ask":29.2423}
{"timestamp":"2018-12-01 15:42:31","price":29.3057,"volume":21,"bid":29.3057,"ask":29.3256}
{"timestamp":"2018-12-01 15:45:04","price":29.3276,"volume":10,"bid":29.3276,"ask":29.3479}
{"timestamp":"2018-12-01 15:46:10","price":29.2945,"volume":34,"bid":29.2945,"ask":29.316}
{"timestamp":"2018-12-01 15:46:46","price":29.3585,"volume":328,"bid":29.3585,"ask":29.3693}
{"timestamp":"2018-12-01 15:47:36","price":29.3703,"volume":1,"bid":29.3604,"ask":29.3805}
{"timestamp":"2018-12-01 15:49:44","price":29.2676,"volume":1,"bid":29.2676,"ask":29.2777}
{"timestamp":"2018-12-01 15:49:51","price":29.3634,"volume":7,"bid":29.3531,"ask":29.3634}
{"timestamp":"2018-12-01 15:50:23","price":29.3186,"volume":58,"bid":29.3186,"ask":29.328}
{"timestamp":"2018-12-01 15:50:31","price":29.3237,"volume":13,"bid":29.3136,"ask":29.3237}
{"timestamp":"2018-12-01 15:53:09","price":29.5159,"volume":10,"bid":29.5159,"ask":29.5262}
{"timestamp":"2018-12-01 15:53:54","price":29.3574,"volume":15,"bid":29.3574,"ask":29.3775}
{"timestamp":"2018-12-01 15:53:56","price":29.3546,"volume":12,"bid":29.3441,"ask":29.3546}
{"timestamp":"2018-12-01 15:53:57","price":29.4245,"volume":66,"bid":29.4245,"ask":29.4439}
{"timestamp":"2018-12-01 15:53:59","price":29.399,"volume":33,"bid":29.3898,"ask":29.399}
{"timestamp":"2018-12-01 15:54:31","price":29.4136,"volume":158,"bid":29.4136,"ask":29.4235}
{"timestamp":"2018-12-01 15:54:40","price":29.4208,"volume":20,"bid":29.4114,"ask":29.4208}
{"timestamp":"2018-12-01 15:57:33","price":29.4155,"volume":328,"bid":29.4155,"ask":29.4247}
{"timestamp":"2018-12-01 15:57:43","price":29.4991,"volume":32,"bid":29.4991,"ask":29.5085}
{"timestamp":"2018-12-01 15:57:56","price":29.4621,"volume":636,"bid":29.4621,"ask":29.4716}
{"timestamp":"2018-12-01 15:58:49","price":29.447,"volume":115,"bid":29.447,"ask":29.4652}
{"timestamp":"2018-12-01 15:59:07","price":29.454,"volume":33,"bid":29.4439,"ask":29.454}
{"timestamp":"2018-12-01 16:00:24","price":29.5316,"volume":1,"bid":29.522,"ask":29.541}
{"timestamp":"2018-12-01 16:00:30","price":29.4596,"volume":4,"bid":29.4596,"ask":29.481}
{"timestamp":"2018-12-01 16:01:21","price":29.3884,"volume":171,"bid":29.3884,"ask":29.3982}
{"timestamp":"2018-12-01 16:01:25","price":29.4551,"volume":1,"bid":29.4551,"ask":29.4764}
{"timestamp":"2018-12-01 16:02:52","price":29.554,"volume":171,"bid":29.5434,"ask":29.554}
{"timestamp":"2018-12-01 16:03:03","price":29.5593,"volume":9,"bid":29.549,"ask":29.5692}
{"timestamp":"2018-12-01 16:03:08","price":29.5805,"volume":1,"bid":29.571,"ask":29.5805}
{"timestamp":"2018-12-01 16:03:16","price":29.6336,"volume":23,"bid":29.6336,"ask":29.6544}
{"timestamp":"2018-12-01 16:04:13","price":29.4994,"volume":328,"bid":29.4994,"ask":29.5207}
{"timestamp":"2018-12-01 16:05:16","price":29.4915,"volume":3,"bid":29.4915,"ask":29.5122}
{"timestamp":"2018-12-01 16:05:53","price":29.4852,"volume":77,"bid":29.4755,"ask":29.4852}
{"timestamp":"2018-12-01 16:06:46","price":29.4701,"volume":2,"bid":29.4601,"ask":29.4804}
{"timestamp":"2018-12-01 16:06:57","price":29.4031,"volume":702,"bid":29.3932,"ask":29.4137}
{"timestamp":"2018-12-01 16:07:10","price":29.3003,"volume":5,"bid":29.3003,"ask":29.3097}
{"timestamp":"2018-12-01 16:08:24","price":29.4065,"volume":30,"bid":29.3956,"ask":29.4171}
{"timestamp":"2018-12-01 16:08:41","price":29.333,"volume":34,"bid":29.333,"ask":29.3525}
{"timestamp":"2018-12-01 16:09:22","price":29.4057,"volume":2,"bid":29.3952,"ask":29.4159}
{"timestamp":"2018-12-01 16:09:39","price":29.3994,"volume":7,"bid":29.3994,"ask":29.421}
{"timestamp":"2018-12-01 16:09:42","price":29.3778,"volume":2,"bid":29.3684,"ask":29.3778}
{"timestamp":"2018-12-01 16:10:30","price":29.2351,"volume":1,"bid":29.2252,"ask":29.2455}
{"timestamp":"2018-12-01 16:11:08","price":29.3298,"volume":49,"bid":29.3192,"ask":29.3397}
{"timestamp":"2018-12-01 16:12:41","price":29.3822,"volume":984,"bid":29.3822,"ask":29.3916}
{"timestamp":"2018-12-01 16:12:55","price":29.2622,"volume":7,"bid":29.2622,"ask":29.2825}
{"timestamp":"2018-12-01 16:12:58","price":29.3339,"volume":1,"bid":29.3339,"ask":29.344}
{"timestamp":"2018-12-01 16:14:39","price":29.2554,"volume":8,"bid":29.2554,"ask":29.2763}
{"timestamp":"2018-12-01 16:14:51","price":29.2438,"volume":358,"bid":29.2438,"ask":29.264}
{"timestamp":"2018-12-01 16:15:41","price":29.2464,"volume":328,"bid":29.2363,"ask":29.2464}
{"timestamp":"2018-12-01 16:16:11","price":29.185,"volume":25,"bid":29.185,"ask":29.1957}
{"timestamp":"2018-12-01 16:16:30","price":29.2281,"volume":2,"bid":29.2281,"ask":29.2377}
{"timestamp":"2018-12-01 16:17:21","price":29.1538,"volume":2,"bid":29.1538,"ask":29.1639}
{"timestamp":"2018-12-01 16:17:31","price":29.1804,"volume":33,"bid":29.1804,"ask":29.2007}
{"timestamp":"2018-12-01 16:17:43","price":29.1348,"volume":21,"bid":29.1348,"ask":29.1451}
{"timestamp":"2018-12-01 16:17:54","price":29.2334,"volume":10,"bid":29.2334,"ask":29.255}
{"timestamp":"2018-12-01 16:17:58","price":29.1818,"volume":656,"bid":29.172,"ask":29.1818}
{"timestamp":"2018-12-01 16:18:35","price":29.1056,"volume":72,"bid":29.0957,"ask":29.1056}
{"timestamp":"2018-12-01 16:19:07","price":29.0671,"volume":328,"bid":29.0671,"ask":29.0768}
{"timestamp":"2018-12-01 16:19:30","price":29.1937,"volume":46,"bid":29.1937,"ask":29.2144}
{"timestamp":"2018-12-01 16:19:41","price":29.1761,"volume":26,"bid":29.1658,"ask":29.1761}
{"timestamp":"2018-12-01 16:19:45","price":29.2241,"volume":5,"bid":29.2134,"ask":29.235}
{"timestamp":"2018-12-01 16:20:46","price":29.2278,"volume":136,"bid":29.2278,"ask":29.247}
{"timestamp":"2018-12-01 16:22:08","price":29.3406,"volume":9,"bid":29.3406,"ask":29.3613}
{"timestamp":"2018-12-01 16:22:28","price":29.2456,"volume":1,"bid":29.2456,"ask":29.2557}
{"timestamp":"2018-12-01 16:22:50","price":29.2643,"volume":2,"bid":29.2542,"ask":29.2643}
{"timestamp":"2018-12-01 16:25:44","price":29.2595,"volume":1,"bid":29.2595,"ask":29.2796}
{"timestamp":"2018-12-01 16:26:50","price":29.3194,"volume":728,"bid":29.3194,"ask":29.3294}
{"timestamp":"2018-12-01 16:29:02","price":29.2946,"volume":15,"bid":29.2946,"ask":29.3149}
{"timestamp":"2018-12-01 16:29:44","price":29.496,"volume":4,"bid":29.496,"ask":29.5154}
{"timestamp":"2018-12-01 16:30:28","price":29.3682,"volume":178,"bid":29.3682,"ask":29.3786}
{"timestamp":"2018-12-01 16:31:09","price":29.3475,"volume":328,"bid":29.3475,"ask":29.3571}
{"timestamp":"2018-12-01 16:31:16","price":29.3597,"volume":656,"bid":29.3597,"ask":29.3808}
{"timestamp":"2018-12-01 16:31:56","price":29.4237,"volume":3,"bid":29.4237,"ask":29.4341}
{"timestamp":"2018-12-01 16:32:56","price":29.3804,"volume":56,"bid":29.3804,"ask":29.3906}
{"timestamp":"2018-12-01 16:33:27","price":29.4599,"volume":5,"bid":29.4496,"ask":29.4599}
{"timestamp":"2018-12-01 16:33:27","price":29.404,"volume":111,"bid":29.404,"ask":29.4243}
{"timestamp":"2018-12-01 16:33:52","price":29.4075,"volume":328,"bid":29.3983,"ask":29.4075}
{"timestamp":"2018-12-01 16:34:01","price":29.493,"volume":20,"bid":29.483,"ask":29.5032}
{"timestamp":"2018-12-01 16:35:14","price":29.465,"volume":49,"bid":29.465,"ask":29.4746}
{"timestamp":"2018-12-01 16:35:26","price":29.4034,"volume":235,"bid":29.3939,"ask":29.4034}
{"timestamp":"2018-12-01 16:35:45","price":29.3851,"volume":8,"bid":29.3851,"ask":29.3942}
{"timestamp":"2018-12-01 16:36:15","price":29.3778,"volume":5,"bid":29.3669,"ask":29.3778}
{"timestamp":"2018-12-01 16:36:28","price":29.3715,"volume":4,"bid":29.3715,"ask":29.3921}
{"timestamp":"2018-12-01 16:36:41","price":29.3947,"volume":96,"bid":29.3848,"ask":29.3947}
{"timestamp":"2018-12-01 16:37:24","price":29.2674,"volume":5,"bid":29.2674,"ask":29.2779}
{"timestamp":"2018-12-01 16:37:27","price":29.3106,"volume":1,"bid":29.3106,"ask":29.3314}
{"timestamp":"2018-12-01 16:37:32","price":29.3826,"volume":2,"bid":29.3729,"ask":29.3826}
{"timestamp":"2018-12-01 16:37:32","price":29.2439,"volume":5,"bid":29.2439,"ask":29.2623}
{"timestamp":"2018-12-01 16:37:34","price":29.3101,"volume":18,"bid":29.3101,"ask":29.3301}
{"timestamp":"2018-12-01 16:37:35","price":29.3245,"volume":74,"bid":29.3245,"ask":29.3353}
{"timestamp":"2018-12-01 16:37:49","price":29.3866,"volume":37,"bid":29.3866,"ask":29.3964}
{"timestamp":"2018-12-01 16:40:50","price":29.5029,"volume":47,"bid":29.5029,"ask":29.5238}
{"timestamp":"2018-12-01 16:40:52","price":29.4358,"volume":5,"bid":29.4358,"ask":29.446}
{"timestamp":"2018-12-01 16:41:06","price":29.3605,"volume":7,"bid":29.3605,"ask":29.3697}
{"timestamp":"2018-12-01 16:41:10","price":29.4326,"volume":3,"bid":29.4227,"ask":29.4429}
{"timestamp":"2018-12-01 16:41:19","price":29.3525,"volume":7,"bid":29.3525,"ask":29.3634}
{"timestamp":"2018-12-01 16:41:40","price":29.4131,"volume":2,"bid":29.4131,"ask":29.4323}
{"timestamp":"2018-12-01 16:42:18","price":29.451,"volume":7,"bid":29.4412,"ask":29.461}
{"timestamp":"2018-12-01 16:43:15","price":29.4329,"volume":493,"bid":29.4329,"ask":29.4521}
{"timestamp":"2018-12-01 16:43:16","price":29.4742,"volume":7,"bid":29.4742,"ask":29.4946}
{"timestamp":"2018-12-01 16:44:13","price":29.4088,"volume":5,"bid":29.4088,"ask":29.4274}
{"timestamp":"2018-12-01 16:45:06","price":29.4268,"volume":176,"bid":29.4153,"ask":29.4268}
{"timestamp":"2018-12-01 16:45:06","price":29.4632,"volume":10,"bid":29.4632,"ask":29.4823}
{"timestamp":"2018-12-01 16:45:38","price":29.4326,"volume":112,"bid":29.4326,"ask":29.4433}
{"timestamp":"2018-12-01 16:46:29","price":29.5039,"volume":19,"bid":29.4943,"ask":29.5039}
{"timestamp":"2018-12-01 16:46:38","price":29.4731,"volume":27,"bid":29.4731,"ask":29.4935}
{"timestamp":"2018-12-01 16:46:40","price":29.461,"volume":7,"bid":29.4517,"ask":29.461}
{"timestamp":"2018-12-01 16:46:49","price":29.5167,"volume":7,"bid":29.5072,"ask":29.5167}
{"timestamp":"2018-12-01 16:48:06","price":29.5212,"volume":7,"bid":29.5212,"ask":29.5313}
{"timestamp":"2018-12-01 16:48:25","price":29.4817,"volume":5,"bid":29.472,"ask":29.4817}
{"timestamp":"2018-12-01 16:48:28","price":29.4791,"volume":6,"bid":29.4791,"ask":29.4888}
{"timestamp":"2018-12-01 16:48:45","price":29.3967,"volume":70,"bid":29.3967,"ask":29.4067}
{"timestamp":"2018-12-01 16:48:54","price":29.3878,"volume":5,"bid":29.3878,"ask":29.3968}
{"timestamp":"2018-12-01 16:49:09","price":29.4692,"volume":15,"bid":29.4592,"ask":29.4796}
{"timestamp":"2018-12-01 16:51:14","price":29.4569,"volume":9,"bid":29.4569,"ask":29.4677}
{"timestamp":"2018-12-01 16:52:42","price":29.428,"volume":82,"bid":29.4176,"ask":29.4379}
{"timestamp":"2018-12-01 16:53:58","price":29.3855,"volume":7,"bid":29.3753,"ask":29.3949}
{"timestamp":"2018-12-01 16:54:04","price":29.3358,"volume":78,"bid":29.3358,"ask":29.3548}
{"timestamp":"2018-12-01 16:59:28","price":29.418,"volume":3,"bid":29.4083,"ask":29.4287}
{"timestamp":"2018-12-01 17:00:57","price":29.4441,"volume":239,"bid":29.4441,"ask":29.4645}
{"timestamp":"2018-12-01 17:02:10","price":29.4325,"volume":34,"bid":29.4325,"ask":29.4526}
{"timestamp":"2018-12-01 17:02:40","price":29.3661,"volume":1,"bid":29.3661,"ask":29.3853}
{"timestamp":"2018-12-01 17:03:54","price":29.4277,"volume":13,"bid":29.4277,"ask":29.4382}
{"timestamp":"2018-12-01 17:05:16","price":29.3846,"volume":102,"bid":29.3846,"ask":29.3954}
{"timestamp":"2018-12-01 17:06:38","price":29.4313,"volume":16,"bid":29.4313,"ask":29.4527}
{"timestamp":"2018-12-01 17:07:35","price":29.4084,"volume":37,"bid":29.4084,"ask":29.4283}
{"timestamp":"2018-12-01 17:10:28","price":29.4469,"volume":122,"bid":29.4361,"ask":29.4469}
{"timestamp":"2018-12-01 17:11:05","price":29.4078,"volume":4,"bid":29.4078,"ask":29.4282}
{"timestamp":"2018-12-01 17:11:26","price":29.4302,"volume":65,"bid":29.4302,"ask":29.4497}
{"timestamp":"2018-12-01 17:11:27","price":29.469,"volume":6,"bid":29.4586,"ask":29.4795}
{"timestamp":"2018-12-01 17:12:38","price":29.4648,"volume":14,"bid":29.455,"ask":29.4648}
{"timestamp":"2018-12-01 17:13:19","price":29.5251,"volume":3,"bid":29.5137,"ask":29.5251}
{"timestamp":"2018-12-01 17:13:36","price":29.3994,"volume":93,"bid":29.3994,"ask":29.4183}
{"timestamp":"2018-12-01 17:13:49","price":29.5338,"volume":564,"bid":29.5245,"ask":29.5338}
{"timestamp":"2018-12-01 17:14:13","price":29.4328,"volume":6,"bid":29.4328,"ask":29.4437}
{"timestamp":"2018-12-01 17:14:22","price":29.4713,"volume":37,"bid":29.4612,"ask":29.4713}
{"timestamp":"2018-12-01 17:14:24","price":29.4505,"volume":24,"bid":29.4401,"ask":29.4608}
{"timestamp":"2018-12-01 17:14:38","price":29.4719,"volume":5,"bid":29.4719,"ask":29.4906}
{"timestamp":"2018-12-01 17:14:40","price":29.5335,"volume":89,"bid":29.5335,"ask":29.5538}
{"timestamp":"2018-12-01 17:15:10","price":29.5726,"volume":968,"bid":29.5726,"ask":29.5825}
{"timestamp":"2018-12-01 17:15:38","price":29.5184,"volume":1396,"bid":29.5184,"ask":29.5282}
{"timestamp":"2018-12-01 17:15:49","price":29.5149,"volume":22,"bid":29.5149,"ask":29.5363}
{"timestamp":"2018-12-01 17:16:24","price":29.5387,"volume":15,"bid":29.5387,"ask":29.558}
{"timestamp":"2018-12-01 17:19:36","price":29.5572,"volume":7,"bid":29.5572,"ask":29.576}
{"timestamp":"2018-12-01 17:19:48","price":29.4046,"volume":2,"bid":29.3944,"ask":29.4046}
{"timestamp":"2018-12-01 17:20:52","price":29.5205,"volume":8,"bid":29.5205,"ask":29.5409}
{"timestamp":"2018-12-01 17:21:38","price":29.5071,"volume":15,"bid":29.4972,"ask":29.5071}
{"timestamp":"2018-12-01 17:22:34","price":29.4834,"volume":2,"bid":29.4741,"ask":29.4834}
{"timestamp":"2018-12-01 17:22:57","price":29.5199,"volume":10,"bid":29.5101,"ask":29.5199}
{"timestamp":"2018-12-01 17:24:19","price":29.5114,"volume":7,"bid":29.5114,"ask":29.5304}
{"timestamp":"2018-12-01 17:24:19","price":29.5284,"volume":9,"bid":29.5192,"ask":29.5284}
{"timestamp":"2018-12-01 17:24:26","price":29.496,"volume":5,"bid":29.496,"ask":29.5162}
{"timestamp":"2018-12-01 17:26:43","price":29.4296,"volume":36,"bid":29.4296,"ask":29.4495}
{"timestamp":"2018-12-01 17:27:22","price":29.5858,"volume":4,"bid":29.5858,"ask":29.6055}
{"timestamp":"2018-12-01 17:27:50","price":29.5342,"volume":8,"bid":29.5342,"ask":29.5543}
{"timestamp":"2018-12-01 17:28:12","price":29.5647,"volume":3,"bid":29.5647,"ask":29.5833}
{"timestamp":"2018-12-01 17:29:12","price":29.606,"volume":4,"bid":29.597,"ask":29.606}
{"timestamp":"2018-12-01 17:29:22","price":29.5869,"volume":1,"bid":29.5772,"ask":29.5869}
{"timestamp":"2018-12-01 17:29:39","price":29.6685,"volume":1,"bid":29.6581,"ask":29.6783}
{"timestamp":"2018-12-01 17:29:39","price":29.7222,"volume":3,"bid":29.7116,"ask":29.7322}
{"timestamp":"2018-12-01 17:29:43","price":29.7256,"volume":2,"bid":29.7145,"ask":29.7256}
{"timestamp":"2018-12-01 17:31:11","price":29.6923,"volume":157,"bid":29.682,"ask":29.6923}
{"timestamp":"2018-12-01 17:32:51","price":29.7076,"volume":10,"bid":29.7076,"ask":29.7178}
{"timestamp":"2018-12-01 17:32:52","price":29.7984,"volume":2,"bid":29.7984,"ask":29.8078}
{"timestamp":"2018-12-01 17:32:56","price":29.792,"volume":23,"bid":29.782,"ask":29.792}
{"timestamp":"2018-12-01 17:33:36","price":29.798,"volume":30,"bid":29.798,"ask":29.8198}
{"timestamp":"2018-12-01 17:34:03","price":29.9351,"volume":12,"bid":29.9351,"ask":29.9547}
{"timestamp":"2018-12-01 17:34:38","price":29.8024,"volume":5,"bid":29.8024,"ask":29.8222}
{"timestamp":"2018-12-01 17:35:04","price":29.8096,"volume":328,"bid":29.8096,"ask":29.8295}
{"timestamp":"2018-12-01 17:35:26","price":29.6695,"volume":11,"bid":29.6585,"ask":29.6695}
{"timestamp":"2018-12-01 17:35:38","price":29.7076,"volume":656,"bid":29.7076,"ask":29.7277}
{"timestamp":"2018-12-01 17:38:14","price":29.6152,"volume":1,"bid":29.6152,"ask":29.6248}
{"timestamp":"2018-12-01 17:38:19","price":29.669,"volume":14,"bid":29.6596,"ask":29.669}
{"timestamp":"2018-12-01 17:38:58","price":29.7839,"volume":7,"bid":29.774,"ask":29.7839}
{"timestamp":"2018-12-01 17:41:14","price":29.5531,"volume":591,"bid":29.5531,"ask":29.5736}
{"timestamp":"2018-12-01 17:41:14","price":29.6489,"volume":186,"bid":29.6394,"ask":29.6592}
{"timestamp":"2018-12-01 17:41:46","price":29.4616,"volume":33,"bid":29.4616,"ask":29.4812}
{"timestamp":"2018-12-01 17:41:47","price":29.6313,"volume":1125,"bid":29.6208,"ask":29.6422}
{"timestamp":"2018-12-01 17:41:47","price":29.5297,"volume":7,"bid":29.5297,"ask":29.5505}
{"timestamp":"2018-12-01 17:42:09","price":29.5234,"volume":9,"bid":29.5127,"ask":29.5234}
{"timestamp":"2018-12-01 17:42:48","price":29.69,"volume":1042,"bid":29.69,"ask":29.7118}
{"timestamp":"2018-12-01 17:44:55","price":29.5929,"volume":2,"bid":29.5929,"ask":29.6035}
{"timestamp":"2018-12-01 17:51:06","price":29.7152,"volume":269,"bid":29.7152,"ask":29.7244}
{"timestamp":"2018-12-01 17:53:25","price":29.7696,"volume":8,"bid":29.7599,"ask":29.7696}
{"timestamp":"2018-12-01 17:55:40","price":29.6843,"volume":16,"bid":29.6739,"ask":29.6942}
{"timestamp":"2018-12-01 17:55:51","price":29.7008,"volume":656,"bid":29.6915,"ask":29.7008}
{"timestamp":"2018-12-01 17:59:12","price":29.8064,"volume":144,"bid":29.8064,"ask":29.8255}
{"timestamp":"2018-12-01 17:59:26","price":29.744,"volume":5,"bid":29.7336,"ask":29.744}
{"timestamp":"2018-12-01 18:00:29","price":29.7985,"volume":2,"bid":29.7892,"ask":29.7985}
{"timestamp":"2018-12-01 18:05:29","price":29.8145,"volume":183,"bid":29.8145,"ask":29.8252}
{"timestamp":"2018-12-01 18:07:00","price":29.6981,"volume":36,"bid":29.6981,"ask":29.7177}
{"timestamp":"2018-12-01 18:07:08","price":29.7252,"volume":38,"bid":29.7252,"ask":29.7452}
{"timestamp":"2018-12-01 18:07:18","price":29.7509,"volume":328,"bid":29.741,"ask":29.7605}
{"timestamp":"2018-12-01 18:09:39","price":29.6538,"volume":7,"bid":29.6538,"ask":29.664}
{"timestamp":"2018-12-01 18:09:43","price":29.6688,"volume":328,"bid":29.6588,"ask":29.679}
{"timestamp":"2018-12-01 18:11:07","price":29.6561,"volume":1,"bid":29.6463,"ask":29.6561}
{"timestamp":"2018-12-01 18:11:07","price":29.6054,"volume":4,"bid":29.6054,"ask":29.6258}
{"timestamp":"2018-12-01 18:11:15","price":29.6271,"volume":328,"bid":29.6167,"ask":29.6271}
{"timestamp":"2018-12-01 18:11:30","price":29.642,"volume":328,"bid":29.642,"ask":29.6527}
{"timestamp":"2018-12-01 18:13:30","price":29.578,"volume":17,"bid":29.578,"ask":29.5983}
{"timestamp":"2018-12-01 18:13:48","price":29.606,"volume":22,"bid":29.5955,"ask":29.606}
{"timestamp":"2018-12-01 18:17:53","price":29.6808,"volume":6,"bid":29.6808,"ask":29.6903}
{"timestamp":"2018-12-01 18:24:22","price":29.7584,"volume":2044,"bid":29.7483,"ask":29.7686}
{"timestamp":"2018-12-01 18:24:55","price":29.7258,"volume":328,"bid":29.7258,"ask":29.7473}
{"timestamp":"2018-12-01 18:29:55","price":29.7563,"volume":245,"bid":29.7469,"ask":29.7563}
{"timestamp":"2018-12-01 18:30:37","price":29.7371,"volume":574,"bid":29.7371,"ask":29.7582}
{"timestamp":"2018-12-01 18:30:52","price":29.6841,"volume":656,"bid":29.6841,"ask":29.7036}
{"timestamp":"2018-12-01 18:30:58","price":29.7575,"volume":91,"bid":29.7473,"ask":29.7678}
{"timestamp":"2018-12-01 18:33:33","price":29.7637,"volume":43,"bid":29.7532,"ask":29.7737}
{"timestamp":"2018-12-01 18:33:34","price":29.7166,"volume":7,"bid":29.7166,"ask":29.7355}
{"timestamp":"2018-12-01 18:36:11","price":29.7345,"volume":28,"bid":29.7245,"ask":29.7345}
{"timestamp":"2018-12-01 18:37:49","price":29.7931,"volume":9,"bid":29.7826,"ask":29.7931}
{"timestamp":"2018-12-01 18:37:56","price":29.7858,"volume":656,"bid":29.7858,"ask":29.7966}
{"timestamp":"2018-12-01 18:38:19","price":29.8041,"volume":1,"bid":29.8041,"ask":29.8149}
{"timestamp":"2018-12-01 18:38:21","price":29.8183,"volume":1,"bid":29.808,"ask":29.8183}
{"timestamp":"2018-12-01 18:38:59","price":29.7708,"volume":7,"bid":29.7708,"ask":29.7914}
{"timestamp":"2018-12-01 18:40:27","price":29.8502,"volume":33,"bid":29.8406,"ask":29.8599}
{"timestamp":"2018-12-01 18:40:29","price":29.81,"volume":967,"bid":29.8002,"ask":29.81}
{"timestamp":"2018-12-01 18:40:45","price":29.8839,"volume":1087,"bid":29.8839,"ask":29.9047}
{"timestamp":"2018-12-01 18:42:40","price":29.8725,"volume":984,"bid":29.8725,"ask":29.8821}
{"timestamp":"2018-12-01 18:42:50","price":29.8727,"volume":1,"bid":29.8727,"ask":29.8946}
{"timestamp":"2018-12-01 18:43:11","price":29.8889,"volume":7,"bid":29.8889,"ask":29.908}
{"timestamp":"2018-12-01 18:43:13","price":29.8637,"volume":6,"bid":29.854,"ask":29.8637}
{"timestamp":"2018-12-01 18:43:15","price":29.905,"volume":44,"bid":29.905,"ask":29.9255}
{"timestamp":"2018-12-01 18:43:37","price":29.9421,"volume":12,"bid":29.9421,"ask":29.9521}
{"timestamp":"2018-12-01 18:45:57","price":29.9133,"volume":4,"bid":29.9133,"ask":29.9322}
{"timestamp":"2018-12-01 18:46:40","price":30.0323,"volume":2,"bid":30.0226,"ask":30.0323}
{"timestamp":"2018-12-01 18:46:48","price":30.0008,"volume":656,"bid":30.0008,"ask":30.0105}
{"timestamp":"2018-12-01 18:46:53","price":30.037,"volume":186,"bid":30.0264,"ask":30.037}
{"timestamp":"2018-12-01 18:46:57","price":30.0767,"volume":39,"bid":30.0767,"ask":30.0975}
{"timestamp":"2018-12-01 18:47:08","price":30.0226,"volume":373,"bid":30.0226,"ask":30.0442}
{"timestamp":"2018-12-01 18:47:27","price":30.032,"volume":164,"bid":30.032,"ask":30.0417}
{"timestamp":"2018-12-01 18:47:28","price":30.1001,"volume":1,"bid":30.09,"ask":30.1001}
{"timestamp":"2018-12-01 18:47:33","price":30.0359,"volume":94,"bid":30.0359,"ask":30.0456}
{"timestamp":"2018-12-01 18:47:49","price":30.0633,"volume":5,"bid":30.0633,"ask":30.0834}
{"timestamp":"2018-12-01 18:48:08","price":30.0586,"volume":1,"bid":30.0586,"ask":30.0776}
{"timestamp":"2018-12-01 18:49:00","price":30.0728,"volume":7,"bid":30.0625,"ask":30.0728}
{"timestamp":"2018-12-01 18:49:02","price":30.0312,"volume":7,"bid":30.0312,"ask":30.0505}
{"timestamp":"2018-12-01 18:49:08","price":30.1061,"volume":33,"bid":30.1061,"ask":30.1259}
{"timestamp":"2018-12-01 18:49:18","price":30.0204,"volume":1,"bid":30.0112,"ask":30.0312}
{"timestamp":"2018-12-01 18:49:34","price":30.0577,"volume":1,"bid":30.0474,"ask":30.0577}
{"timestamp":"2018-12-01 18:49:42","price":30.1792,"volume":581,"bid":30.1691,"ask":30.1792}
{"timestamp":"2018-12-01 18:49:49","price":30.1446,"volume":18,"bid":30.1446,"ask":30.1635}
{"timestamp":"2018-12-01 18:49:52","price":30.1292,"volume":1,"bid":30.1292,"ask":30.1387}
{"timestamp":"2018-12-01 18:49:54","price":30.1763,"volume":6,"bid":30.1763,"ask":30.1966}
{"timestamp":"2018-12-01 18:49:57","price":30.2404,"volume":1640,"bid":30.2311,"ask":30.2404}
{"timestamp":"2018-12-01 18:50:08","price":30.0373,"volume":18,"bid":30.0373,"ask":30.0477}
{"timestamp":"2018-12-01 18:50:11","price":30.0613,"volume":4,"bid":30.0515,"ask":30.0613}
{"timestamp":"2018-12-01 18:50:40","price":30.2077,"volume":148,"bid":30.2077,"ask":30.2288}
{"timestamp":"2018-12-01 18:50:57","price":30.1233,"volume":427,"bid":30.1233,"ask":30.1432}
{"timestamp":"2018-12-01 18:51:11","price":30.0228,"volume":171,"bid":30.0228,"ask":30.0327}
{"timestamp":"2018-12-01 18:51:14","price":30.01,"volume":7,"bid":29.9995,"ask":30.0204}
{"timestamp":"2018-12-01 18:51:36","price":29.9637,"volume":9,"bid":29.9544,"ask":29.9637}
{"timestamp":"2018-12-01 18:51:36","price":29.922,"volume":50,"bid":29.922,"ask":29.9321}
{"timestamp":"2018-12-01 18:51:44","price":29.9343,"volume":141,"bid":29.9242,"ask":29.9438}
{"timestamp":"2018-12-01 18:53:29","price":30.0978,"volume":7,"bid":30.0883,"ask":30.1077}
{"timestamp":"2018-12-01 18:53:30","price":30.0565,"volume":7,"bid":30.0459,"ask":30.0565}
{"timestamp":"2018-12-01 18:54:16","price":30.1816,"volume":178,"bid":30.1716,"ask":30.1913}
{"timestamp":"2018-12-01 18:55:01","price":30.1466,"volume":2,"bid":30.1362,"ask":30.1567}
{"timestamp":"2018-12-01 18:55:55","price":30.1094,"volume":438,"bid":30.0995,"ask":30.1198}
{"timestamp":"2018-12-01 18:56:32","price":30.2024,"volume":172,"bid":30.1932,"ask":30.2125}
{"timestamp":"2018-12-01 18:56:51","price":30.291,"volume":33,"bid":30.282,"ask":30.291}
{"timestamp":"2018-12-01 18:57:00","price":30.2131,"volume":549,"bid":30.2131,"ask":30.2232}
{"timestamp":"2018-12-01 18:57:02","price":30.3246,"volume":20,"bid":30.3246,"ask":30.3465}
{"timestamp":"2018-12-01 18:57:11","price":30.264,"volume":328,"bid":30.264,"ask":30.2742}
{"timestamp":"2018-12-01 18:57:34","price":30.1346,"volume":328,"bid":30.1244,"ask":30.1447}
{"timestamp":"2018-12-01 18:58:01","price":30.1281,"volume":179,"bid":30.1281,"ask":30.1497}
{"timestamp":"2018-12-01 18:58:27","price":30.3001,"volume":355,"bid":30.3001,"ask":30.3097}
{"timestamp":"2018-12-01 18:58:44","price":30.2899,"volume":62,"bid":30.2797,"ask":30.2997}
{"timestamp":"2018-12-01 18:59:07","price":30.2483,"volume":4,"bid":30.2483,"ask":30.2588}
{"timestamp":"2018-12-01 18:59:10","price":30.1755,"volume":635,"bid":30.1653,"ask":30.1755}
{"timestamp":"2018-12-01 18:59:16","price":30.1305,"volume":184,"bid":30.1212,"ask":30.1305}
{"timestamp":"2018-12-01 18:59:19","price":30.1858,"volume":13,"bid":30.1752,"ask":30.1858}
{"timestamp":"2018-12-01 18:59:33","price":30.1627,"volume":2,"bid":30.1528,"ask":30.172}
{"timestamp":"2018-12-01 18:59:58","price":30.208,"volume":10,"bid":30.208,"ask":30.2186}
{"timestamp":"2018-12-01 18:59:59","price":30.1853,"volume":12,"bid":30.175,"ask":30.1853}
{"timestamp":"2018-12-01 19:00:03","price":30.2384,"volume":802,"bid":30.2384,"ask":30.2563}
{"timestamp":"2018-12-01 19:00:11","price":30.2759,"volume":1,"bid":30.2659,"ask":30.2759}
{"timestamp":"2018-12-01 19:00:19","price":30.2701,"volume":57,"bid":30.2597,"ask":30.2801}
{"timestamp":"2018-12-01 19:00:28","price":30.2422,"volume":60,"bid":30.2422,"ask":30.2525}
{"timestamp":"2018-12-01 19:00:37","price":30.2604,"volume":7,"bid":30.2604,"ask":30.2698}
{"timestamp":"2018-12-01 19:00:42","price":30.2795,"volume":1104,"bid":30.2692,"ask":30.2901}
{"timestamp":"2018-12-01 19:01:23","price":30.2765,"volume":6,"bid":30.2765,"ask":30.2971}
{"timestamp":"2018-12-01 19:01:59","price":30.1843,"volume":160,"bid":30.1843,"ask":30.1953}
{"timestamp":"2018-12-01 19:03:19","price":30.0676,"volume":52,"bid":30.0676,"ask":30.0888}
{"timestamp":"2018-12-01 19:03:20","price":30.0677,"volume":33,"bid":30.0677,"ask":30.0882}
{"timestamp":"2018-12-01 19:03:21","price":30.0543,"volume":802,"bid":30.0543,"ask":30.0744}
{"timestamp":"2018-12-01 19:03:28","price":29.9995,"volume":18,"bid":29.9995,"ask":30.0103}
{"timestamp":"2018-12-01 19:03:38","price":30.0225,"volume":155,"bid":30.0225,"ask":30.0326}
{"timestamp":"2018-12-01 19:04:02","price":30.1386,"volume":9,"bid":30.1386,"ask":30.1486}
{"timestamp":"2018-12-01 19:04:03","price":30.1144,"volume":299,"bid":30.1033,"ask":30.1244}
{"timestamp":"2018-12-01 19:04:23","price":30.0503,"volume":1148,"bid":30.0503,"ask":30.0604}
{"timestamp":"2018-12-01 19:04:45","price":30.0543,"volume":328,"bid":30.0447,"ask":30.0543}
{"timestamp":"2018-12-01 19:04:50","price":29.9332,"volume":328,"bid":29.9332,"ask":29.9428}
{"timestamp":"2018-12-01 19:06:44","price":30.0803,"volume":485,"bid":30.0803,"ask":30.1011}
{"timestamp":"2018-12-01 19:08:10","price":30.0057,"volume":78,"bid":29.9959,"ask":30.016}
{"timestamp":"2018-12-01 19:08:58","price":30.0888,"volume":41,"bid":30.0888,"ask":30.108}
{"timestamp":"2018-12-01 19:09:03","price":30.0552,"volume":164,"bid":30.0452,"ask":30.0656}
{"timestamp":"2018-12-01 19:09:45","price":29.9174,"volume":3,"bid":29.9066,"ask":29.9174}
{"timestamp":"2018-12-01 19:10:26","price":29.9751,"volume":1102,"bid":29.9751,"ask":29.9945}
{"timestamp":"2018-12-01 19:10:55","price":30.0257,"volume":18,"bid":30.0257,"ask":30.0357}
{"timestamp":"2018-12-01 19:10:57","price":29.9443,"volume":195,"bid":29.9443,"ask":29.955}
{"timestamp":"2018-12-01 19:11:40","price":29.9101,"volume":66,"bid":29.8994,"ask":29.9194}
{"timestamp":"2018-12-01 19:11:55","price":29.856,"volume":113,"bid":29.8459,"ask":29.856}
{"timestamp":"2018-12-01 19:11:59","price":29.8922,"volume":950,"bid":29.8922,"ask":29.9124}
{"timestamp":"2018-12-01 19:12:15","price":29.7925,"volume":94,"bid":29.7925,"ask":29.8034}
{"timestamp":"2018-12-01 19:12:25","price":29.7712,"volume":1,"bid":29.7605,"ask":29.7811}
{"timestamp":"2018-12-01 19:12:33","price":29.7508,"volume":80,"bid":29.7403,"ask":29.7602}
{"timestamp":"2018-12-01 19:12:37","price":29.6299,"volume":7,"bid":29.6203,"ask":29.6404}
{"timestamp":"2018-12-01 19:12:44","price":29.6523,"volume":1148,"bid":29.6523,"ask":29.6732}
{"timestamp":"2018-12-01 19:12:47","price":29.6138,"volume":1,"bid":29.6138,"ask":29.6242}
{"timestamp":"2018-12-01 19:12:51","price":29.5724,"volume":132,"bid":29.5724,"ask":29.592}
{"timestamp":"2018-12-01 19:13:14","price":29.9027,"volume":3,"bid":29.9027,"ask":29.9133}
{"timestamp":"2018-12-01 19:13:56","price":29.8041,"volume":1,"bid":29.8041,"ask":29.8152}
{"timestamp":"2018-12-01 19:17:48","price":29.9797,"volume":8,"bid":29.9696,"ask":29.9901}
{"timestamp":"2018-12-01 19:18:45","price":29.9923,"volume":7,"bid":29.9923,"ask":30.0029}
{"timestamp":"2018-12-01 19:18:50","price":29.9506,"volume":1,"bid":29.9506,"ask":29.9715}
{"timestamp":"2018-12-01 19:19:26","price":30.0053,"volume":5,"bid":29.9948,"ask":30.0053}
{"timestamp":"2018-12-01 19:21:45","price":30.0458,"volume":10,"bid":30.0458,"ask":30.0555}
{"timestamp":"2018-12-01 19:21:45","price":29.9881,"volume":21,"bid":29.9788,"ask":29.9983}
{"timestamp":"2018-12-01 19:31:02","price":29.9395,"volume":1187,"bid":29.9395,"ask":29.95}
{"timestamp":"2018-12-01 19:34:25","price":30.0599,"volume":3,"bid":30.0494,"ask":30.0599}
{"timestamp":"2018-12-01 19:34:25","price":30.1168,"volume":7,"bid":30.1168,"ask":30.127}
{"timestamp":"2018-12-01 19:36:36","price":30.0938,"volume":5,"bid":30.0938,"ask":30.1041}
{"timestamp":"2018-12-01 19:39:49","price":30.0938,"volume":1,"bid":30.0834,"ask":30.1037}
{"timestamp":"2018-12-01 19:39:58","price":30.0007,"volume":11,"bid":30.0007,"ask":30.0109}
{"timestamp":"2018-12-01 19:40:22","price":30.0713,"volume":6,"bid":30.0713,"ask":30.0817}
{"timestamp":"2018-12-01 19:40:54","price":30.0503,"volume":560,"bid":30.0398,"ask":30.0503}
{"timestamp":"2018-12-01 19:40:56","price":30.1416,"volume":98,"bid":30.131,"ask":30.1416}
{"timestamp":"2018-12-01 19:44:09","price":30.0912,"volume":3,"bid":30.0912,"ask":30.1105}
{"timestamp":"2018-12-01 19:44:54","price":30.0285,"volume":476,"bid":30.0285,"ask":30.0387}
{"timestamp":"2018-12-01 19:45:56","price":29.9572,"volume":1,"bid":29.9468,"ask":29.9572}
{"timestamp":"2018-12-01 19:46:23","price":29.9568,"volume":5,"bid":29.9568,"ask":29.977}
{"timestamp":"2018-12-01 19:49:54","price":30.0016,"volume":1,"bid":30.0016,"ask":30.0215}
{"timestamp":"2018-12-01 19:50:36","price":29.8891,"volume":8,"bid":29.88,"ask":29.9002}
{"timestamp":"2018-12-01 19:50:41","price":29.9539,"volume":10,"bid":29.9439,"ask":29.9539}
{"timestamp":"2018-12-01 19:50:58","price":30.0612,"volume":328,"bid":30.051,"ask":30.0612}
{"timestamp":"2018-12-01 19:53:39","price":30.0542,"volume":7,"bid":30.0542,"ask":30.075}
{"timestamp":"2018-12-01 19:55:37","price":30.0414,"volume":297,"bid":30.0414,"ask":30.0621}
{"timestamp":"2018-12-01 19:56:20","price":30.1079,"volume":1,"bid":30.1079,"ask":30.1171}
{"timestamp":"2018-12-01 19:56:44","price":30.0122,"volume":40,"bid":30.0122,"ask":30.0223}
{"timestamp":"2018-12-01 19:57:25","price":30.0261,"volume":2,"bid":30.0157,"ask":30.0261}
{"timestamp":"2018-12-01 19:58:12","price":30.1057,"volume":1,"bid":30.1057,"ask":30.1149}
{"timestamp":"2018-12-01 19:58:13","price":30.1276,"volume":2,"bid":30.1276,"ask":30.1471}
{"timestamp":"2018-12-01 19:58:45","price":30.0945,"volume":162,"bid":30.0945,"ask":30.1044}
{"timestamp":"2018-12-01 19:59:18","price":30.1338,"volume":1,"bid":30.1226,"ask":30.1338}
{"timestamp":"2018-12-01 19:59:45","price":30.0745,"volume":116,"bid":30.0642,"ask":30.0745}
{"timestamp":"2018-12-01 20:01:44","price":30.1099,"volume":33,"bid":30.1099,"ask":30.1296}
{"timestamp":"2018-12-01 20:02:06","price":30.2501,"volume":2,"bid":30.2501,"ask":30.2713}
{"timestamp":"2018-12-01 20:02:06","price":30.2731,"volume":328,"bid":30.2731,"ask":30.2818}
{"timestamp":"2018-12-01 20:02:11","price":30.2479,"volume":73,"bid":30.238,"ask":30.2479}
{"timestamp":"2018-12-01 20:02:15","price":30.2197,"volume":274,"bid":30.2197,"ask":30.2399}
{"timestamp":"2018-12-01 20:02:23","price":30.278,"volume":3,"bid":30.2676,"ask":30.278}
{"timestamp":"2018-12-01 20:02:23","price":30.2479,"volume":99,"bid":30.2479,"ask":30.2586}
{"timestamp":"2018-12-01 20:02:29","price":30.2421,"volume":3,"bid":30.2421,"ask":30.2607}
{"timestamp":"2018-12-01 20:02:48","price":30.2004,"volume":820,"bid":30.1902,"ask":30.2104}
{"timestamp":"2018-12-01 20:03:43","price":30.2905,"volume":451,"bid":30.2905,"ask":30.3009}
{"timestamp":"2018-12-01 20:03:51","price":30.221,"volume":4,"bid":30.221,"ask":30.2421}
{"timestamp":"2018-12-01 20:04:00","price":30.3319,"volume":1,"bid":30.3222,"ask":30.3319}
{"timestamp":"2018-12-01 20:04:54","price":30.2907,"volume":3,"bid":30.2907,"ask":30.3011}
{"timestamp":"2018-12-01 20:05:58","price":30.1504,"volume":3,"bid":30.1404,"ask":30.1612}
{"timestamp":"2018-12-01 20:06:46","price":30.0538,"volume":65,"bid":30.0538,"ask":30.0746}
{"timestamp":"2018-12-01 20:07:33","price":30.0486,"volume":328,"bid":30.0486,"ask":30.0678}
{"timestamp":"2018-12-01 20:07:34","price":30.0666,"volume":164,"bid":30.0568,"ask":30.0666}
{"timestamp":"2018-12-01 20:09:27","price":30.0849,"volume":10,"bid":30.0849,"ask":30.1042}
{"timestamp":"2018-12-01 20:13:14","price":30.1873,"volume":3,"bid":30.1778,"ask":30.1873}
{"timestamp":"2018-12-01 20:13:45","price":30.1507,"volume":7,"bid":30.1507,"ask":30.1705}
{"timestamp":"2018-12-01 20:14:10","price":30.146,"volume":7,"bid":30.146,"ask":30.1559}
{"timestamp":"2018-12-01 20:16:11","price":30.0986,"volume":998,"bid":30.0986,"ask":30.1197}
{"timestamp":"2018-12-01 20:16:54","price":30.084,"volume":9,"bid":30.084,"ask":30.1048}
{"timestamp":"2018-12-01 20:19:55","price":30.0873,"volume":44,"bid":30.0873,"ask":30.0975}
{"timestamp":"2018-12-01 20:20:08","price":30.079,"volume":4,"bid":30.0697,"ask":30.079}
{"timestamp":"2018-12-01 20:21:18","price":30.1396,"volume":3,"bid":30.1299,"ask":30.1396}
{"timestamp":"2018-12-01 20:24:46","price":30.1913,"volume":678,"bid":30.1816,"ask":30.1913}
{"timestamp":"2018-12-01 20:24:54","price":30.1881,"volume":820,"bid":30.1785,"ask":30.1881}
{"timestamp":"2018-12-01 20:25:25","price":30.082,"volume":9,"bid":30.082,"ask":30.0922}
{"timestamp":"2018-12-01 20:26:03","price":30.0715,"volume":12,"bid":30.0715,"ask":30.0903}
{"timestamp":"2018-12-01 20:26:46","price":30.1583,"volume":17,"bid":30.1583,"ask":30.1787}
{"timestamp":"2018-12-01 20:28:14","price":30.0929,"volume":1,"bid":30.083,"ask":30.0929}
{"timestamp":"2018-12-01 20:28:32","price":30.0842,"volume":197,"bid":30.0746,"ask":30.0842}
{"timestamp":"2018-12-01 20:32:48","price":29.9843,"volume":2,"bid":29.975,"ask":29.9843}
{"timestamp":"2018-12-01 20:32:52","price":29.9858,"volume":3,"bid":29.9758,"ask":29.9858}
{"timestamp":"2018-12-01 20:33:40","price":29.988,"volume":6,"bid":29.988,"ask":30.0078}
{"timestamp":"2018-12-01 20:34:30","price":30.0286,"volume":15,"bid":30.0286,"ask":30.0378}
{"timestamp":"2018-12-01 20:34:57","price":30.0199,"volume":4,"bid":30.0094,"ask":30.0301}
{"timestamp":"2018-12-01 20:39:55","price":30.0001,"volume":49,"bid":30.0001,"ask":30.0202}
{"timestamp":"2018-12-01 20:40:44","price":30.0342,"volume":627,"bid":30.0342,"ask":30.0439}
{"timestamp":"2018-12-01 20:42:16","price":30.0199,"volume":7,"bid":30.0199,"ask":30.0295}
{"timestamp":"2018-12-01 20:42:16","price":30.0636,"volume":1,"bid":30.0544,"ask":30.0636}
{"timestamp":"2018-12-01 20:42:46","price":30.0156,"volume":2,"bid":30.0043,"ask":30.0156}
{"timestamp":"2018-12-01 20:47:15","price":30.0031,"volume":2,"bid":30.0031,"ask":30.0243}
{"timestamp":"2018-12-01 20:47:23","price":30.0147,"volume":5,"bid":30.0046,"ask":30.0147}
{"timestamp":"2018-12-01 20:49:27","price":29.9887,"volume":88,"bid":29.9887,"ask":30.0078}
{"timestamp":"2018-12-01 20:49:55","price":29.9889,"volume":14,"bid":29.9889,"ask":30.0102}
{"timestamp":"2018-12-01 20:51:23","price":29.9776,"volume":484,"bid":29.9672,"ask":29.9883}
{"timestamp":"2018-12-01 20:53:52","price":29.9122,"volume":86,"bid":29.9015,"ask":29.9122}
{"timestamp":"2018-12-01 20:54:19","price":29.9547,"volume":64,"bid":29.9547,"ask":29.9651}
{"timestamp":"2018-12-01 20:54:43","price":29.999,"volume":163,"bid":29.999,"ask":30.0089}
{"timestamp":"2018-12-01 20:55:04","price":29.9726,"volume":7,"bid":29.9726,"ask":29.9919}
{"timestamp":"2018-12-01 20:56:24","price":30.0076,"volume":160,"bid":30.0076,"ask":30.0263}
{"timestamp":"2018-12-01 20:58:57","price":29.9975,"volume":4,"bid":29.9975,"ask":30.0182}
{"timestamp":"2018-12-01 20:59:33","price":30.0035,"volume":67,"bid":30.0035,"ask":30.0247}
{"timestamp":"2018-12-01 20:59:47","price":29.9411,"volume":132,"bid":29.9411,"ask":29.962}
{"timestamp":"2018-12-01 21:02:47","price":29.8723,"volume":405,"bid":29.8622,"ask":29.8723}
{"timestamp":"2018-12-01 21:05:08","price":29.9363,"volume":24,"bid":29.9363,"ask":29.956}
{"timestamp":"2018-12-01 21:06:17","price":29.9269,"volume":5,"bid":29.9269,"ask":29.9456}
{"timestamp":"2018-12-01 21:10:47","price":29.8835,"volume":3,"bid":29.8736,"ask":29.8835}
{"timestamp":"2018-12-01 21:11:01","price":29.8788,"volume":37,"bid":29.8689,"ask":29.8788}
{"timestamp":"2018-12-01 21:13:22","price":29.8629,"volume":199,"bid":29.8629,"ask":29.8733}
{"timestamp":"2018-12-01 21:16:33","price":29.8123,"volume":30,"bid":29.8123,"ask":29.8224}
{"timestamp":"2018-12-01 21:16:59","price":29.8325,"volume":103,"bid":29.822,"ask":29.8325}
{"timestamp":"2018-12-01 21:17:07","price":29.7541,"volume":27,"bid":29.7541,"ask":29.7717}
{"timestamp":"2018-12-01 21:17:51","price":29.865,"volume":2,"bid":29.865,"ask":29.8848}
{"timestamp":"2018-12-01 21:18:28","price":29.9451,"volume":12,"bid":29.9451,"ask":29.9552}
{"timestamp":"2018-12-01 21:20:24","price":29.9459,"volume":88,"bid":29.9361,"ask":29.9556}
{"timestamp":"2018-12-01 21:20:33","price":29.9168,"volume":17,"bid":29.9058,"ask":29.9272}
{"timestamp":"2018-12-01 21:22:55","price":29.9936,"volume":32,"bid":29.984,"ask":29.9936}
{"timestamp":"2018-12-01 21:24:48","price":29.9023,"volume":145,"bid":29.9023,"ask":29.9214}
{"timestamp":"2018-12-01 21:26:49","price":29.9476,"volume":17,"bid":29.9381,"ask":29.957}
{"timestamp":"2018-12-01 21:29:00","price":29.8849,"volume":161,"bid":29.8849,"ask":29.9043}
{"timestamp":"2018-12-01 21:29:11","price":29.9369,"volume":14,"bid":29.927,"ask":29.9369}
{"timestamp":"2018-12-01 21:29:21","price":29.8235,"volume":33,"bid":29.8235,"ask":29.8326}
{"timestamp":"2018-12-01 21:29:34","price":29.9626,"volume":6,"bid":29.9626,"ask":29.9727}
{"timestamp":"2018-12-01 21:30:06","price":29.8945,"volume":2,"bid":29.8945,"ask":29.9151}
{"timestamp":"2018-12-01 21:32:17","price":29.7914,"volume":2,"bid":29.7817,"ask":29.8015}
{"timestamp":"2018-12-01 21:32:48","price":29.8017,"volume":272,"bid":29.8017,"ask":29.8204}
{"timestamp":"2018-12-01 21:35:27","price":29.7874,"volume":4,"bid":29.7874,"ask":29.8078}
{"timestamp":"2018-12-01 21:35:47","price":29.8452,"volume":5,"bid":29.8359,"ask":29.8452}
{"timestamp":"2018-12-01 21:50:49","price":30.0191,"volume":209,"bid":30.0191,"ask":30.028}
{"timestamp":"2018-12-01 21:51:00","price":29.9541,"volume":7,"bid":29.9541,"ask":29.9736}
{"timestamp":"2018-12-01 21:52:49","price":30.0086,"volume":4,"bid":29.9978,"ask":30.0086}
{"timestamp":"2018-12-01 21:55:53","price":29.9713,"volume":20,"bid":29.9624,"ask":29.981}
{"timestamp":"2018-12-01 21:56:17","price":29.9962,"volume":338,"bid":29.9962,"ask":30.0162}
{"timestamp":"2018-12-01 21:56:20","price":29.9853,"volume":18,"bid":29.9752,"ask":29.9853}
{"timestamp":"2018-12-01 21:56:22","price":29.9267,"volume":6,"bid":29.9267,"ask":29.9368}
{"timestamp":"2018-12-01 21:57:46","price":29.9336,"volume":1,"bid":29.9336,"ask":29.9438}
{"timestamp":"2018-12-01 21:59:09","price":29.8564,"volume":102,"bid":29.8466,"ask":29.8564}
{"timestamp":"2018-12-01 22:07:29","price":29.9938,"volume":2,"bid":29.9829,"ask":30.0038}
{"timestamp":"2018-12-01 22:08:18","price":30.0422,"volume":44,"bid":30.0422,"ask":30.0608}
{"timestamp":"2018-12-01 22:11:31","price":30.0648,"volume":1,"bid":30.0648,"ask":30.0749}
{"timestamp":"2018-12-01 22:13:29","price":30.1263,"volume":20,"bid":30.1263,"ask":30.1361}
{"timestamp":"2018-12-01 22:13:55","price":30.1969,"volume":43,"bid":30.1969,"ask":30.2069}
{"timestamp":"2018-12-01 22:14:35","price":30.0659,"volume":7,"bid":30.0659,"ask":30.0863}
{"timestamp":"2018-12-01 22:14:46","price":30.0747,"volume":312,"bid":30.0747,"ask":30.0952}
{"timestamp":"2018-12-01 22:14:46","price":30.112,"volume":656,"bid":30.1022,"ask":30.112}
{"timestamp":"2018-12-01 22:15:40","price":30.1359,"volume":582,"bid":30.1359,"ask":30.1544}
{"timestamp":"2018-12-01 22:15:41","price":30.0842,"volume":432,"bid":30.0738,"ask":30.0842}
{"timestamp":"2018-12-01 22:16:08","price":30.0383,"volume":20,"bid":30.0383,"ask":30.0481}
{"timestamp":"2018-12-01 22:16:34","price":30.15,"volume":164,"bid":30.1404,"ask":30.1597}
{"timestamp":"2018-12-01 22:18:42","price":30.1335,"volume":361,"bid":30.1335,"ask":30.1537}
{"timestamp":"2018-12-01 22:20:44","price":30.0659,"volume":117,"bid":30.0565,"ask":30.0756}
{"timestamp":"2018-12-01 22:21:18","price":30.1151,"volume":4,"bid":30.1053,"ask":30.1151}
{"timestamp":"2018-12-01 22:21:35","price":30.1311,"volume":4,"bid":30.121,"ask":30.1408}
{"timestamp":"2018-12-01 22:22:55","price":30.1309,"volume":3,"bid":30.1215,"ask":30.1309}
{"timestamp":"2018-12-01 22:22:56","price":30.0083,"volume":33,"bid":29.9987,"ask":30.0083}
{"timestamp":"2018-12-01 22:23:49","price":30.0333,"volume":2,"bid":30.0333,"ask":30.0435}
{"timestamp":"2018-12-01 22:24:06","price":30.1234,"volume":1,"bid":30.1234,"ask":30.1435}
{"timestamp":"2018-12-01 22:26:28","price":30.0435,"volume":9,"bid":30.0335,"ask":30.0542}
{"timestamp":"2018-12-01 22:26:41","price":29.9868,"volume":365,"bid":29.9868,"ask":29.9975}
{"timestamp":"2018-12-01 22:26:42","price":30.0423,"volume":31,"bid":30.0315,"ask":30.0423}
{"timestamp":"2018-12-01 22:26:48","price":30.0302,"volume":23,"bid":30.0302,"ask":30.0399}
{"timestamp":"2018-12-01 22:26:52","price":30.0526,"volume":7,"bid":30.0427,"ask":30.0635}
{"timestamp":"2018-12-01 22:27:24","price":30.0703,"volume":5,"bid":30.0703,"ask":30.0893}
{"timestamp":"2018-12-01 22:31:18","price":29.9814,"volume":60,"bid":29.9814,"ask":30.0009}
{"timestamp":"2018-12-01 22:32:09","price":30.0081,"volume":38,"bid":30.0081,"ask":30.0272}
{"timestamp":"2018-12-01 22:34:05","price":30.0032,"volume":4,"bid":30.0032,"ask":30.0241}
{"timestamp":"2018-12-01 22:35:57","price":29.957,"volume":48,"bid":29.957,"ask":29.9765}
{"timestamp":"2018-12-01 22:38:00","price":29.8386,"volume":4,"bid":29.8287,"ask":29.8386}
{"timestamp":"2018-12-01 22:38:04","price":29.8521,"volume":5,"bid":29.8521,"ask":29.8734}
{"timestamp":"2018-12-01 22:38:14","price":29.9211,"volume":69,"bid":29.9211,"ask":29.9419}
{"timestamp":"2018-12-01 22:38:59","price":29.8857,"volume":3,"bid":29.8766,"ask":29.8857}
{"timestamp":"2018-12-01 22:39:00","price":29.8895,"volume":1148,"bid":29.8895,"ask":29.9006}
{"timestamp":"2018-12-01 22:41:05","price":29.886,"volume":4,"bid":29.886,"ask":29.8963}
{"timestamp":"2018-12-01 22:47:54","price":29.9804,"volume":20,"bid":29.9708,"ask":29.9904}
{"timestamp":"2018-12-01 22:48:19","price":29.9165,"volume":15,"bid":29.9053,"ask":29.9165}
{"timestamp":"2018-12-01 22:48:41","price":29.9002,"volume":26,"bid":29.9002,"ask":29.9104}
{"timestamp":"2018-12-01 22:50:44","price":29.9852,"volume":4,"bid":29.9852,"ask":30.0051}
{"timestamp":"2018-12-01 22:51:10","price":30.0561,"volume":4,"bid":30.0561,"ask":30.0774}
{"timestamp":"2018-12-01 22:51:35","price":29.912,"volume":23,"bid":29.912,"ask":29.9317}
{"timestamp":"2018-12-01 22:51:36","price":29.9967,"volume":29,"bid":29.9967,"ask":30.0073}
{"timestamp":"2018-12-01 22:51:46","price":29.9991,"volume":1214,"bid":29.9892,"ask":29.9991}
{"timestamp":"2018-12-01 22:51:55","price":30.1282,"volume":43,"bid":30.1183,"ask":30.1282}
{"timestamp":"2018-12-01 22:52:17","price":30.0698,"volume":1,"bid":30.0604,"ask":30.0802}
{"timestamp":"2018-12-01 22:52:17","price":30.1324,"volume":1,"bid":30.1324,"ask":30.1518}
{"timestamp":"2018-12-01 22:52:37","price":30.103,"volume":89,"bid":30.093,"ask":30.103}
{"timestamp":"2018-12-01 22:57:51","price":30.1132,"volume":7,"bid":30.1132,"ask":30.136}
{"timestamp":"2018-12-01 22:58:12","price":30.1389,"volume":5,"bid":30.1389,"ask":30.1588}
{"timestamp":"2018-12-01 22:58:44","price":30.0829,"volume":7,"bid":30.0829,"ask":30.0924}
{"timestamp":"2018-12-01 22:58:49","price":30.1506,"volume":3,"bid":30.1402,"ask":30.1506}
{"timestamp":"2018-12-01 22:59:31","price":30.0254,"volume":328,"bid":30.0155,"ask":30.0353}
{"timestamp":"2018-12-01 23:01:47","price":30.1039,"volume":11,"bid":30.0941,"ask":30.1147}
{"timestamp":"2018-12-01 23:02:11","price":30.0895,"volume":740,"bid":30.08,"ask":30.0895}
{"timestamp":"2018-12-01 23:03:05","price":30.0603,"volume":328,"bid":30.0603,"ask":30.0806}
{"timestamp":"2018-12-01 23:03:18","price":30.1605,"volume":1,"bid":30.1605,"ask":30.1805}
{"timestamp":"2018-12-01 23:04:27","price":30.0841,"volume":5,"bid":30.0841,"ask":30.1038}
{"timestamp":"2018-12-01 23:04:51","price":30.0306,"volume":416,"bid":30.0306,"ask":30.0512}
{"timestamp":"2018-12-01 23:06:13","price":30.006,"volume":20,"bid":29.9955,"ask":30.0158}
{"timestamp":"2018-12-01 23:08:04","price":30.0298,"volume":7,"bid":30.0298,"ask":30.0393}
{"timestamp":"2018-12-01 23:12:57","price":30.0168,"volume":2,"bid":30.0071,"ask":30.0168}
{"timestamp":"2018-12-01 23:13:59","price":30.0606,"volume":31,"bid":30.0606,"ask":30.0797}
{"timestamp":"2018-12-01 23:14:31","price":30.0739,"volume":1,"bid":30.0642,"ask":30.0739}
{"timestamp":"2018-12-01 23:14:58","price":30.1038,"volume":1,"bid":30.094,"ask":30.1139}
{"timestamp":"2018-12-01 23:15:18","price":30.0833,"volume":369,"bid":30.0833,"ask":30.1031}
{"timestamp":"2018-12-01 23:17:11","price":30.1028,"volume":9,"bid":30.0932,"ask":30.1132}
{"timestamp":"2018-12-01 23:17:13","price":30.0566,"volume":21,"bid":30.0466,"ask":30.0566}
{"timestamp":"2018-12-01 23:17:32","price":30.071,"volume":8,"bid":30.071,"ask":30.0798}
{"timestamp":"2018-12-01 23:18:12","price":30.038,"volume":16,"bid":30.0283,"ask":30.038}
{"timestamp":"2018-12-01 23:20:27","price":29.9937,"volume":8,"bid":29.984,"ask":30.0032}
{"timestamp":"2018-12-01 23:21:21","price":30.0391,"volume":8,"bid":30.0289,"ask":30.0391}
{"timestamp":"2018-12-01 23:25:19","price":30.143,"volume":14,"bid":30.143,"ask":30.163}
{"timestamp":"2018-12-01 23:26:26","price":30.0758,"volume":8,"bid":30.0663,"ask":30.0758}
{"timestamp":"2018-12-01 23:29:34","price":30.0878,"volume":17,"bid":30.0776,"ask":30.0878}
{"timestamp":"2018-12-01 23:33:07","price":30.0394,"volume":2,"bid":30.0283,"ask":30.0488}
{"timestamp":"2018-12-01 23:33:18","price":29.9976,"volume":1,"bid":29.9874,"ask":29.9976}
{"timestamp":"2018-12-01 23:35:34","price":30.0505,"volume":514,"bid":30.0505,"ask":30.0616}
{"timestamp":"2018-12-01 23:36:41","price":30.0776,"volume":430,"bid":30.0776,"ask":30.0879}
{"timestamp":"2018-12-01 23:36:46","price":30.1442,"volume":17,"bid":30.1442,"ask":30.1553}
{"timestamp":"2018-12-01 23:36:58","price":30.2972,"volume":50,"bid":30.2972,"ask":30.317}
{"timestamp":"2018-12-01 23:37:13","price":30.2546,"volume":1402,"bid":30.2546,"ask":30.276}
{"timestamp":"2018-12-01 23:37:14","price":30.3313,"volume":132,"bid":30.3209,"ask":30.3415}
{"timestamp":"2018-12-01 23:37:50","price":30.185,"volume":132,"bid":30.185,"ask":30.2067}
{"timestamp":"2018-12-01 23:38:06","price":30.1362,"volume":2,"bid":30.1362,"ask":30.1468}
{"timestamp":"2018-12-01 23:38:16","price":30.165,"volume":1,"bid":30.165,"ask":30.1747}
{"timestamp":"2018-12-01 23:38:26","price":30.2243,"volume":7,"bid":30.2243,"ask":30.2458}
{"timestamp":"2018-12-01 23:38:39","price":30.1374,"volume":1,"bid":30.1374,"ask":30.1566}
{"timestamp":"2018-12-01 23:39:55","price":30.0936,"volume":123,"bid":30.0838,"ask":30.0936}
{"timestamp":"2018-12-01 23:43:11","price":30.1572,"volume":4,"bid":30.1572,"ask":30.1779}
{"timestamp":"2018-12-01 23:43:55","price":30.1817,"volume":26,"bid":30.1817,"ask":30.1913}
{"timestamp":"2018-12-01 23:45:38","price":30.2791,"volume":8,"bid":30.2692,"ask":30.2791}
{"timestamp":"2018-12-01 23:47:59","price":30.1109,"volume":4,"bid":30.1011,"ask":30.122}
{"timestamp":"2018-12-01 23:49:31","price":30.2086,"volume":7,"bid":30.1987,"ask":30.2179}
{"timestamp":"2018-12-01 23:50:42","price":30.1744,"volume":15,"bid":30.1744,"ask":30.195}
{"timestamp":"2018-12-01 23:51:43","price":30.1833,"volume":168,"bid":30.1833,"ask":30.2046}
{"timestamp":"2018-12-01 23:51:50","price":30.3397,"volume":14,"bid":30.3397,"ask":30.3602}
{"timestamp":"2018-12-01 23:51:51","price":30.2099,"volume":7,"bid":30.2099,"ask":30.2303}
{"timestamp":"2018-12-01 23:52:01","price":30.2898,"volume":1946,"bid":30.2898,"ask":30.3004}
{"timestamp":"2018-12-01 23:52:26","price":30.2231,"volume":2,"bid":30.2126,"ask":30.233}
{"timestamp":"2018-12-01 23:52:38","price":30.291,"volume":109,"bid":30.2808,"ask":30.291}
{"timestamp":"2018-12-01 23:52:56","price":30.4253,"volume":232,"bid":30.4148,"ask":30.4362}
{"timestamp":"2018-12-01 23:53:01","price":30.3735,"volume":656,"bid":30.3735,"ask":30.3941}
{"timestamp":"2018-12-01 23:53:39","price":30.311,"volume":293,"bid":30.311,"ask":30.3211}
{"timestamp":"2018-12-01 23:54:00","price":30.3189,"volume":7,"bid":30.3089,"ask":30.3189}
{"timestamp":"2018-12-01 23:54:00","price":30.3467,"volume":1,"bid":30.3372,"ask":30.3467}
{"timestamp":"2018-12-01 23:54:05","price":30.4454,"volume":1,"bid":30.4349,"ask":30.4454}
{"timestamp":"2018-12-01 23:54:05","price":30.384,"volume":17,"bid":30.384,"ask":30.4052}
{"timestamp":"2018-12-01 23:54:12","price":30.4409,"volume":106,"bid":30.4409,"ask":30.4621}
{"timestamp":"2018-12-01 23:54:20","price":30.4192,"volume":2,"bid":30.4095,"ask":30.4288}
{"timestamp":"2018-12-01 23:54:35","price":30.3114,"volume":207,"bid":30.3114,"ask":30.332}
{"timestamp":"2018-12-01 23:54:37","price":30.3507,"volume":1099,"bid":30.34,"ask":30.3507}
{"timestamp":"2018-12-01 23:54:49","price":30.2747,"volume":26,"bid":30.2644,"ask":30.2839}
{"timestamp":"2018-12-01 23:54:52","price":30.2576,"volume":7,"bid":30.2485,"ask":30.267}
{"timestamp":"2018-12-01 23:55:03","price":30.2632,"volume":693,"bid":30.2632,"ask":30.2742}
{"timestamp":"2018-12-01 23:55:16","price":30.2848,"volume":656,"bid":30.275,"ask":30.2951}
{"timestamp":"2018-12-01 23:55:47","price":30.2691,"volume":365,"bid":30.2594,"ask":30.2794}
{"timestamp":"2018-12-01 23:55:47","price":30.237,"volume":7,"bid":30.237,"ask":30.2475}
{"timestamp":"2018-12-01 23:55:49","price":30.1712,"volume":42,"bid":30.1611,"ask":30.1712}
{"timestamp":"2018-12-01 23:56:07","price":29.9854,"volume":158,"bid":29.9752,"ask":29.9854}
{"timestamp":"2018-12-01 23:56:10","price":30.0269,"volume":501,"bid":30.0162,"ask":30.0269}
{"timestamp":"2018-12-01 23:56:14","price":30.0197,"volume":273,"bid":30.0197,"ask":30.0294}
{"timestamp":"2018-12-01 23:56:26","price":29.9406,"volume":656,"bid":29.9406,"ask":29.9611}
{"timestamp":"2018-12-01 23:56:34","price":30.0902,"volume":4,"bid":30.0804,"ask":30.0902}
{"timestamp":"2018-12-01 23:56:45","price":30.1689,"volume":1683,"bid":30.1689,"ask":30.1891}
{"timestamp":"2018-12-01 23:56:53","price":30.1287,"volume":12,"bid":30.1287,"ask":30.1512}
{"timestamp":"2018-12-01 23:57:14","price":30.0539,"volume":161,"bid":30.0539,"ask":30.0637}
{"timestamp":"2018-12-01 23:57:45","price":30.1048,"volume":30,"bid":30.1048,"ask":30.1244}
{"timestamp":"2018-12-01 23:57:51","price":30.0865,"volume":17,"bid":30.0763,"ask":30.0865}
{"timestamp":"2018-12-01 23:57:58","price":30.1176,"volume":7,"bid":30.1077,"ask":30.1176}
{"timestamp":"2018-12-01 23:58:35","price":30.0831,"volume":159,"bid":30.0831,"ask":30.1036}
{"timestamp":"2018-12-02 00:00:06","price":30.0954,"volume":1,"bid":30.0853,"ask":30.0954}
{"timestamp":"2018-12-02 00:01:16","price":30.1331,"volume":17,"bid":30.1331,"ask":30.1425}
{"timestamp":"2018-12-02 00:02:00","price":29.966,"volume":7,"bid":29.9566,"ask":29.966}
{"timestamp":"2018-12-02 00:02:03","price":29.9987,"volume":1,"bid":29.9892,"ask":30.0079}
{"timestamp":"2018-12-02 00:02:08","price":29.994,"volume":7,"bid":29.984,"ask":29.994}
{"timestamp":"2018-12-02 00:02:09","price":29.9682,"volume":1116,"bid":29.9578,"ask":29.9682}
{"timestamp":"2018-12-02 00:02:37","price":30.024,"volume":66,"bid":30.0141,"ask":30.024}
{"timestamp":"2018-12-02 00:02:37","price":29.9145,"volume":885,"bid":29.9145,"ask":29.9355}
{"timestamp":"2018-12-02 00:02:47","price":29.8714,"volume":4,"bid":29.8621,"ask":29.8714}
{"timestamp":"2018-12-02 00:03:51","price":30.0988,"volume":14,"bid":30.09,"ask":30.0988}
{"timestamp":"2018-12-02 00:04:27","price":30.0156,"volume":60,"bid":30.0045,"ask":30.0251}
{"timestamp":"2018-12-02 00:04:34","price":30.025,"volume":19,"bid":30.0146,"ask":30.025}
{"timestamp":"2018-12-02 00:06:25","price":29.9969,"volume":15,"bid":29.9969,"ask":30.0077}
{"timestamp":"2018-12-02 00:06:28","price":30.0146,"volume":4,"bid":30.0146,"ask":30.0358}
{"timestamp":"2018-12-02 00:06:30","price":30.0292,"volume":7,"bid":30.0182,"ask":30.0292}
{"timestamp":"2018-12-02 00:09:41","price":30.0842,"volume":7,"bid":30.0842,"ask":30.094}
{"timestamp":"2018-12-02 00:16:41","price":30.1938,"volume":18,"bid":30.1831,"ask":30.2037}
{"timestamp":"2018-12-02 00:17:16","price":30.1886,"volume":3,"bid":30.1886,"ask":30.2082}
{"timestamp":"2018-12-02 00:17:20","price":30.1538,"volume":2,"bid":30.1441,"ask":30.1538}
{"timestamp":"2018-12-02 00:17:28","price":30.1754,"volume":1,"bid":30.1665,"ask":30.1754}
{"timestamp":"2018-12-02 00:17:34","price":30.1951,"volume":28,"bid":30.1848,"ask":30.2049}
{"timestamp":"2018-12-02 00:18:52","price":30.1786,"volume":33,"bid":30.1786,"ask":30.1979}
{"timestamp":"2018-12-02 00:20:42","price":30.3235,"volume":651,"bid":30.314,"ask":30.3235}
{"timestamp":"2018-12-02 00:21:54","price":30.2898,"volume":3,"bid":30.2898,"ask":30.3002}
{"timestamp":"2018-12-02 00:22:21","price":30.2738,"volume":10,"bid":30.2638,"ask":30.2738}
{"timestamp":"2018-12-02 00:22:47","price":30.3189,"volume":16,"bid":30.3189,"ask":30.3292}
{"timestamp":"2018-12-02 00:22:57","price":30.2867,"volume":8,"bid":30.2774,"ask":30.2867}
{"timestamp":"2018-12-02 00:22:58","price":30.2698,"volume":8,"bid":30.2592,"ask":30.2796}
{"timestamp":"2018-12-02 00:22:58","price":30.302,"volume":8,"bid":30.2915,"ask":30.302}
{"timestamp":"2018-12-02 00:23:22","price":30.2469,"volume":22,"bid":30.2359,"ask":30.2469}
{"timestamp":"2018-12-02 00:27:04","price":30.2426,"volume":11,"bid":30.2325,"ask":30.2528}
{"timestamp":"2018-12-02 00:28:59","price":30.2591,"volume":656,"bid":30.2485,"ask":30.2696}
{"timestamp":"2018-12-02 00:29:12","price":30.3075,"volume":3,"bid":30.2973,"ask":30.3171}
{"timestamp":"2018-12-02 00:30:19","price":30.3746,"volume":2,"bid":30.3648,"ask":30.3746}
{"timestamp":"2018-12-02 00:32:31","price":30.4309,"volume":17,"bid":30.4309,"ask":30.4511}
{"timestamp":"2018-12-02 00:33:06","price":30.3643,"volume":3,"bid":30.3643,"ask":30.384}
{"timestamp":"2018-12-02 00:33:23","price":30.266,"volume":37,"bid":30.266,"ask":30.2852}
{"timestamp":"2018-12-02 00:35:33","price":30.2142,"volume":17,"bid":30.2044,"ask":30.2142}
{"timestamp":"2018-12-02 00:36:21","price":30.1805,"volume":9,"bid":30.1706,"ask":30.1805}
{"timestamp":"2018-12-02 00:36:28","price":30.2269,"volume":492,"bid":30.2269,"ask":30.2372}
{"timestamp":"2018-12-02 00:37:22","price":30.2963,"volume":656,"bid":30.2963,"ask":30.3063}
{"timestamp":"2018-12-02 00:39:50","price":30.2957,"volume":13,"bid":30.2848,"ask":30.2957}
{"timestamp":"2018-12-02 00:39:54","price":30.2558,"volume":17,"bid":30.2454,"ask":30.2657}
{"timestamp":"2018-12-02 00:40:48","price":30.3914,"volume":3,"bid":30.3814,"ask":30.3914}
{"timestamp":"2018-12-02 00:40:48","price":30.3514,"volume":217,"bid":30.3514,"ask":30.3612}
{"timestamp":"2018-12-02 00:41:46","price":30.4152,"volume":492,"bid":30.4057,"ask":30.4152}
{"timestamp":"2018-12-02 00:43:13","price":30.4252,"volume":1,"bid":30.4252,"ask":30.4461}
{"timestamp":"2018-12-02 00:43:24","price":30.4216,"volume":1,"bid":30.4113,"ask":30.4216}
{"timestamp":"2018-12-02 00:43:56","price":30.3808,"volume":1,"bid":30.3808,"ask":30.4009}
{"timestamp":"2018-12-02 00:43:59","price":30.4473,"volume":6,"bid":30.4376,"ask":30.4585}
{"timestamp":"2018-12-02 00:44:49","price":30.3367,"volume":656,"bid":30.3267,"ask":30.3464}
{"timestamp":"2018-12-02 00:45:29","price":30.2874,"volume":537,"bid":30.2874,"ask":30.3082}
{"timestamp":"2018-12-02 00:47:47","price":30.3798,"volume":40,"bid":30.3698,"ask":30.3798}
{"timestamp":"2018-12-02 00:47:54","price":30.439,"volume":33,"bid":30.4289,"ask":30.439}
{"timestamp":"2018-12-02 00:48:17","price":30.4135,"volume":1,"bid":30.4135,"ask":30.4331}
{"timestamp":"2018-12-02 00:48:49","price":30.3405,"volume":1,"bid":30.3405,"ask":30.3502}
{"timestamp":"2018-12-02 00:49:25","price":30.5089,"volume":33,"bid":30.4979,"ask":30.5189}
{"timestamp":"2018-12-02 00:49:26","price":30.4622,"volume":5,"bid":30.4622,"ask":30.4727}
{"timestamp":"2018-12-02 00:49:32","price":30.5254,"volume":4,"bid":30.5156,"ask":30.5254}
{"timestamp":"2018-12-02 00:49:33","price":30.4666,"volume":8,"bid":30.4566,"ask":30.4666}
{"timestamp":"2018-12-02 00:49:36","price":30.5186,"volume":136,"bid":30.5085,"ask":30.5186}
{"timestamp":"2018-12-02 00:49:44","price":30.5643,"volume":1397,"bid":30.5643,"ask":30.5826}
{"timestamp":"2018-12-02 00:49:48","price":30.614,"volume":14,"bid":30.6043,"ask":30.614}
{"timestamp":"2018-12-02 00:49:49","price":30.5365,"volume":46,"bid":30.5264,"ask":30.5365}
{"timestamp":"2018-12-02 00:49:51","price":30.5984,"volume":89,"bid":30.5984,"ask":30.6087}
{"timestamp":"2018-12-02 00:49:55","price":30.6133,"volume":15,"bid":30.6035,"ask":30.6133}
{"timestamp":"2018-12-02 00:49:55","price":30.6846,"volume":4,"bid":30.6747,"ask":30.6956}
{"timestamp":"2018-12-02 00:49:59","price":30.6533,"volume":16,"bid":30.6533,"ask":30.6725}
{"timestamp":"2018-12-02 00:50:02","price":30.6,"volume":4,"bid":30.6,"ask":30.6207}
{"timestamp":"2018-12-02 00:50:12","price":30.5665,"volume":1,"bid":30.5562,"ask":30.5665}
{"timestamp":"2018-12-02 00:50:13","price":30.7386,"volume":1,"bid":30.7283,"ask":30.7488}
{"timestamp":"2018-12-02 00:50:14","price":30.7158,"volume":328,"bid":30.7158,"ask":30.726}
{"timestamp":"2018-12-02 00:50:15","price":30.7674,"volume":64,"bid":30.7576,"ask":30.7674}
{"timestamp":"2018-12-02 00:50:15","price":30.7058,"volume":132,"bid":30.6953,"ask":30.7152}
{"timestamp":"2018-12-02 00:50:19","price":30.6212,"volume":28,"bid":30.6111,"ask":30.6301}
{"timestamp":"2018-12-02 00:50:31","price":30.4742,"volume":52,"bid":30.4639,"ask":30.4837}
{"timestamp":"2018-12-02 00:50:54","price":30.5231,"volume":132,"bid":30.5136,"ask":30.5231}
{"timestamp":"2018-12-02 00:50:56","price":30.4178,"volume":8,"bid":30.4075,"ask":30.4278}
{"timestamp":"2018-12-02 00:51:00","price":30.4659,"volume":50,"bid":30.4558,"ask":30.4659}
{"timestamp":"2018-12-02 00:51:23","price":30.4725,"volume":4,"bid":30.4627,"ask":30.4815}
{"timestamp":"2018-12-02 00:51:46","price":30.5832,"volume":27,"bid":30.5734,"ask":30.5832}
{"timestamp":"2018-12-02 00:52:32","price":30.5439,"volume":2,"bid":30.5334,"ask":30.5439}
{"timestamp":"2018-12-02 00:52:55","price":30.5874,"volume":2,"bid":30.577,"ask":30.5874}
{"timestamp":"2018-12-02 00:53:12","price":30.6677,"volume":39,"bid":30.6581,"ask":30.6677}
{"timestamp":"2018-12-02 00:53:13","price":30.6955,"volume":1,"bid":30.6955,"ask":30.7052}
{"timestamp":"2018-12-02 00:53:20","price":30.6576,"volume":3,"bid":30.6475,"ask":30.6576}
{"timestamp":"2018-12-02 00:54:34","price":30.5734,"volume":164,"bid":30.5633,"ask":30.5832}
{"timestamp":"2018-12-02 00:56:19","price":30.6189,"volume":27,"bid":30.6092,"ask":30.6189}
{"timestamp":"2018-12-02 00:56:23","price":30.6543,"volume":328,"bid":30.6443,"ask":30.6543}
{"timestamp":"2018-12-02 00:56:25","price":30.6119,"volume":399,"bid":30.6026,"ask":30.6119}
{"timestamp":"2018-12-02 00:56:52","price":30.6616,"volume":3,"bid":30.6616,"ask":30.682}
{"timestamp":"2018-12-02 00:58:23","price":30.6061,"volume":1,"bid":30.5953,"ask":30.616}
{"timestamp":"2018-12-02 00:59:07","price":30.6325,"volume":43,"bid":30.6225,"ask":30.6325}
{"timestamp":"2018-12-02 00:59:07","price":30.6439,"volume":110,"bid":30.6343,"ask":30.6533}
{"timestamp":"2018-12-02 00:59:34","price":30.5839,"volume":2,"bid":30.5741,"ask":30.5934}
{"timestamp":"2018-12-02 01:02:47","price":30.7488,"volume":212,"bid":30.7385,"ask":30.7599}
{"timestamp":"2018-12-02 01:02:58","price":30.6617,"volume":5,"bid":30.6517,"ask":30.6617}
{"timestamp":"2018-12-02 01:03:16","price":30.6672,"volume":11,"bid":30.657,"ask":30.6769}
{"timestamp":"2018-12-02 01:04:03","price":30.6322,"volume":9,"bid":30.6215,"ask":30.6322}
{"timestamp":"2018-12-02 01:04:03","price":30.6916,"volume":33,"bid":30.6827,"ask":30.7013}
{"timestamp":"2018-12-02 01:04:27","price":30.6095,"volume":30,"bid":30.5997,"ask":30.6095}
{"timestamp":"2018-12-02 01:04:39","price":30.6558,"volume":14,"bid":30.6558,"ask":30.6774}
{"timestamp":"2018-12-02 01:05:18","price":30.6518,"volume":4,"bid":30.6419,"ask":30.6518}
{"timestamp":"2018-12-02 01:05:32","price":30.6655,"volume":328,"bid":30.6557,"ask":30.6655}
{"timestamp":"2018-12-02 01:05:39","price":30.7466,"volume":4,"bid":30.7367,"ask":30.7558}
{"timestamp":"2018-12-02 01:07:49","price":30.6767,"volume":164,"bid":30.6666,"ask":30.6853}
{"timestamp":"2018-12-02 01:09:18","price":30.5839,"volume":492,"bid":30.5738,"ask":30.5839}
{"timestamp":"2018-12-02 01:09:20","price":30.4376,"volume":793,"bid":30.4272,"ask":30.4376}
{"timestamp":"2018-12-02 01:10:58","price":30.5925,"volume":33,"bid":30.5925,"ask":30.6129}
{"timestamp":"2018-12-02 01:11:14","price":30.6127,"volume":33,"bid":30.6031,"ask":30.623}
{"timestamp":"2018-12-02 01:11:27","price":30.5487,"volume":18,"bid":30.5487,"ask":30.5689}
{"timestamp":"2018-12-02 01:11:29","price":30.5837,"volume":33,"bid":30.5743,"ask":30.5837}
{"timestamp":"2018-12-02 01:11:31","price":30.6075,"volume":30,"bid":30.5973,"ask":30.6075}
{"timestamp":"2018-12-02 01:11:36","price":30.5665,"volume":33,"bid":30.5665,"ask":30.5852}
{"timestamp":"2018-12-02 01:11:48","price":30.6338,"volume":33,"bid":30.6338,"ask":30.6436}
{"timestamp":"2018-12-02 01:12:06","price":30.5559,"volume":33,"bid":30.5463,"ask":30.5559}
{"timestamp":"2018-12-02 01:12:18","price":30.557,"volume":33,"bid":30.5475,"ask":30.557}
{"timestamp":"2018-12-02 01:12:22","price":30.6192,"volume":25,"bid":30.6093,"ask":30.6298}
{"timestamp":"2018-12-02 01:13:05","price":30.6011,"volume":33,"bid":30.6011,"ask":30.6203}
{"timestamp":"2018-12-02 01:13:07","price":30.5795,"volume":33,"bid":30.5795,"ask":30.5897}
{"timestamp":"2018-12-02 01:13:23","price":30.5792,"volume":33,"bid":30.5792,"ask":30.6003}
{"timestamp":"2018-12-02 01:13:27","price":30.5803,"volume":33,"bid":30.5803,"ask":30.6011}
{"timestamp":"2018-12-02 01:13:59","price":30.5536,"volume":33,"bid":30.5441,"ask":30.5536}
{"timestamp":"2018-12-02 01:15:44","price":30.5087,"volume":164,"bid":30.5087,"ask":30.5294}
{"timestamp":"2018-12-02 01:16:00","price":30.54,"volume":324,"bid":30.5302,"ask":30.54}
{"timestamp":"2018-12-02 01:16:03","price":30.5196,"volume":33,"bid":30.5196,"ask":30.5298}
{"timestamp":"2018-12-02 01:16:23","price":30.5384,"volume":12,"bid":30.5384,"ask":30.5478}
{"timestamp":"2018-12-02 01:17:14","price":30.6447,"volume":50,"bid":30.6355,"ask":30.6447}
{"timestamp":"2018-12-02 01:17:26","price":30.6427,"volume":28,"bid":30.6336,"ask":30.6427}
{"timestamp":"2018-12-02 01:18:23","price":30.6496,"volume":3,"bid":30.6395,"ask":30.6594}
{"timestamp":"2018-12-02 01:20:28","price":30.6498,"volume":33,"bid":30.6396,"ask":30.6498}
{"timestamp":"2018-12-02 01:20:44","price":30.5428,"volume":18,"bid":30.5428,"ask":30.5615}
{"timestamp":"2018-12-02 01:20:58","price":30.5495,"volume":33,"bid":30.5394,"ask":30.5495}
{"timestamp":"2018-12-02 01:21:11","price":30.5564,"volume":65,"bid":30.546,"ask":30.5564}
{"timestamp":"2018-12-02 01:21:24","price":30.5554,"volume":33,"bid":30.5454,"ask":30.5656}
{"timestamp":"2018-12-02 01:22:35","price":30.4398,"volume":33,"bid":30.4292,"ask":30.4398}
{"timestamp":"2018-12-02 01:22:39","price":30.5032,"volume":10,"bid":30.4925,"ask":30.5032}
{"timestamp":"2018-12-02 01:23:33","price":30.4621,"volume":9,"bid":30.4621,"ask":30.4817}
{"timestamp":"2018-12-02 01:24:11","price":30.3428,"volume":7,"bid":30.3428,"ask":30.3632}
{"timestamp":"2018-12-02 01:25:26","price":30.4201,"volume":33,"bid":30.4095,"ask":30.4201}
{"timestamp":"2018-12-02 01:25:45","price":30.3977,"volume":33,"bid":30.3873,"ask":30.4075}
{"timestamp":"2018-12-02 01:26:10","price":30.3131,"volume":33,"bid":30.3131,"ask":30.3334}
{"timestamp":"2018-12-02 01:26:20","price":30.3794,"volume":25,"bid":30.3794,"ask":30.3994}
{"timestamp":"2018-12-02 01:28:48","price":30.358,"volume":38,"bid":30.3485,"ask":30.3673}
{"timestamp":"2018-12-02 01:29:05","price":30.3611,"volume":33,"bid":30.3611,"ask":30.3815}
{"timestamp":"2018-12-02 01:29:07","price":30.425,"volume":2,"bid":30.4152,"ask":30.4355}
{"timestamp":"2018-12-02 01:29:15","price":30.4423,"volume":57,"bid":30.4423,"ask":30.4616}
{"timestamp":"2018-12-02 01:30:32","price":30.3771,"volume":1,"bid":30.3686,"ask":30.3771}
{"timestamp":"2018-12-02 01:30:33","price":30.4299,"volume":1,"bid":30.42,"ask":30.439}
{"timestamp":"2018-12-02 01:30:37","price":30.3719,"volume":1,"bid":30.3719,"ask":30.3825}
{"timestamp":"2018-12-02 01:30:58","price":30.4688,"volume":33,"bid":30.4586,"ask":30.4688}
{"timestamp":"2018-12-02 01:31:10","price":30.5017,"volume":10,"bid":30.4911,"ask":30.5017}
{"timestamp":"2018-12-02 01:31:16","price":30.4253,"volume":33,"bid":30.4151,"ask":30.4343}
{"timestamp":"2018-12-02 01:31:20","price":30.5058,"volume":12,"bid":30.5058,"ask":30.5242}
{"timestamp":"2018-12-02 01:31:42","price":30.5209,"volume":179,"bid":30.5106,"ask":30.5209}
{"timestamp":"2018-12-02 01:32:25","price":30.4911,"volume":33,"bid":30.4799,"ask":30.4911}
{"timestamp":"2018-12-02 01:32:33","price":30.4587,"volume":10,"bid":30.4483,"ask":30.4682}
{"timestamp":"2018-12-02 01:32:36","price":30.5247,"volume":14,"bid":30.5247,"ask":30.5355}
{"timestamp":"2018-12-02 01:33:08","price":30.4745,"volume":132,"bid":30.4637,"ask":30.4848}
{"timestamp":"2018-12-02 01:33:11","price":30.5401,"volume":10,"bid":30.5295,"ask":30.5401}
{"timestamp":"2018-12-02 01:34:09","price":30.5142,"volume":33,"bid":30.5042,"ask":30.5239}
{"timestamp":"2018-12-02 01:35:27","price":30.6295,"volume":1,"bid":30.6295,"ask":30.6499}
{"timestamp":"2018-12-02 01:35:32","price":30.6195,"volume":33,"bid":30.6195,"ask":30.6399}
{"timestamp":"2018-12-02 01:37:00","price":30.5292,"volume":328,"bid":30.5193,"ask":30.5292}
{"timestamp":"2018-12-02 01:37:30","price":30.5341,"volume":7,"bid":30.5245,"ask":30.5341}
{"timestamp":"2018-12-02 01:38:06","price":30.5352,"volume":66,"bid":30.5352,"ask":30.5569}
{"timestamp":"2018-12-02 01:40:53","price":30.6042,"volume":40,"bid":30.6042,"ask":30.6143}
{"timestamp":"2018-12-02 01:44:02","price":30.5031,"volume":1,"bid":30.4926,"ask":30.5031}
{"timestamp":"2018-12-02 01:44:43","price":30.3838,"volume":632,"bid":30.3734,"ask":30.3936}
{"timestamp":"2018-12-02 01:46:27","price":30.3345,"volume":3,"bid":30.3242,"ask":30.344}
{"timestamp":"2018-12-02 01:48:11","price":30.3973,"volume":158,"bid":30.3973,"ask":30.4172}
{"timestamp":"2018-12-02 01:53:56","price":30.4045,"volume":37,"bid":30.3944,"ask":30.4147}
{"timestamp":"2018-12-02 01:55:12","price":30.4728,"volume":12,"bid":30.4626,"ask":30.4728}
{"timestamp":"2018-12-02 01:55:13","price":30.413,"volume":22,"bid":30.4031,"ask":30.413}
{"timestamp":"2018-12-02 01:55:41","price":30.4334,"volume":1,"bid":30.4234,"ask":30.4334}
{"timestamp":"2018-12-02 01:55:46","price":30.5056,"volume":1,"bid":30.5056,"ask":30.5158}
{"timestamp":"2018-12-02 01:58:55","price":30.5112,"volume":8,"bid":30.5013,"ask":30.5112}
{"timestamp":"2018-12-02 01:59:06","price":30.4421,"volume":656,"bid":30.4321,"ask":30.4525}
{"timestamp":"2018-12-02 02:00:14","price":30.4943,"volume":1,"bid":30.4839,"ask":30.4943}
{"timestamp":"2018-12-02 02:00:18","price":30.4868,"volume":4,"bid":30.4868,"ask":30.4978}
{"timestamp":"2018-12-02 02:01:15","price":30.5663,"volume":54,"bid":30.5663,"ask":30.5767}
{"timestamp":"2018-12-02 02:04:15","price":30.5097,"volume":2,"bid":30.5097,"ask":30.5201}
{"timestamp":"2018-12-02 02:05:40","price":30.4583,"volume":5,"bid":30.4583,"ask":30.4691}
{"timestamp":"2018-12-02 02:05:49","price":30.5183,"volume":138,"bid":30.5082,"ask":30.5183}
{"timestamp":"2018-12-02 02:07:15","price":30.4722,"volume":328,"bid":30.4722,"ask":30.4913}
{"timestamp":"2018-12-02 02:07:36","price":30.4334,"volume":328,"bid":30.4231,"ask":30.4334}
{"timestamp":"2018-12-02 02:08:06","price":30.4264,"volume":1,"bid":30.4169,"ask":30.4264}
{"timestamp":"2018-12-02 02:09:05","price":30.3169,"volume":525,"bid":30.3169,"ask":30.3367}
{"timestamp":"2018-12-02 02:09:06","price":30.2765,"volume":1042,"bid":30.2672,"ask":30.2765}
{"timestamp":"2018-12-02 02:09:09","price":30.4234,"volume":405,"bid":30.4234,"ask":30.4431}
{"timestamp":"2018-12-02 02:09:10","price":30.3602,"volume":328,"bid":30.3602,"ask":30.3707}
{"timestamp":"2018-12-02 02:09:23","price":30.3623,"volume":164,"bid":30.3519,"ask":30.3623}
{"timestamp":"2018-12-02 02:10:04","price":30.4979,"volume":283,"bid":30.4878,"ask":30.5072}
{"timestamp":"2018-12-02 02:11:01","price":30.3276,"volume":244,"bid":30.3179,"ask":30.3276}
{"timestamp":"2018-12-02 02:12:52","price":30.4164,"volume":29,"bid":30.4062,"ask":30.4164}
{"timestamp":"2018-12-02 02:13:46","price":30.4199,"volume":38,"bid":30.4099,"ask":30.4199}
{"timestamp":"2018-12-02 02:14:31","price":30.4902,"volume":1,"bid":30.4804,"ask":30.4902}
{"timestamp":"2018-12-02 02:15:15","price":30.4831,"volume":267,"bid":30.4731,"ask":30.4831}
{"timestamp":"2018-12-02 02:20:23","price":30.3656,"volume":38,"bid":30.3557,"ask":30.3656}
{"timestamp":"2018-12-02 02:21:21","price":30.4237,"volume":1,"bid":30.4237,"ask":30.4341}
{"timestamp":"2018-12-02 02:23:14","price":30.4117,"volume":3,"bid":30.4014,"ask":30.4117}
{"timestamp":"2018-12-02 02:25:23","price":30.3673,"volume":159,"bid":30.3673,"ask":30.3763}
{"timestamp":"2018-12-02 02:27:12","price":30.5098,"volume":559,"bid":30.5004,"ask":30.5204}
{"timestamp":"2018-12-02 02:29:59","price":30.4603,"volume":1640,"bid":30.4505,"ask":30.4603}
{"timestamp":"2018-12-02 02:30:34","price":30.4113,"volume":1,"bid":30.4113,"ask":30.4311}
{"timestamp":"2018-12-02 02:31:03","price":30.5138,"volume":1,"bid":30.5039,"ask":30.5138}
{"timestamp":"2018-12-02 02:40:10","price":30.4511,"volume":1,"bid":30.4511,"ask":30.461}
{"timestamp":"2018-12-02 02:42:49","price":30.3946,"volume":1,"bid":30.385,"ask":30.404}
{"timestamp":"2018-12-02 02:44:11","price":30.4715,"volume":12,"bid":30.4715,"ask":30.4907}
{"timestamp":"2018-12-02 02:46:04","price":30.5008,"volume":365,"bid":30.4904,"ask":30.5107}
{"timestamp":"2018-12-02 02:46:53","price":30.4765,"volume":457,"bid":30.4664,"ask":30.4765}
{"timestamp":"2018-12-02 02:46:54","price":30.4982,"volume":11,"bid":30.4982,"ask":30.5085}
{"timestamp":"2018-12-02 02:49:21","price":30.5248,"volume":1,"bid":30.5147,"ask":30.5347}
{"timestamp":"2018-12-02 02:49:22","price":30.5424,"volume":236,"bid":30.5318,"ask":30.5424}
{"timestamp":"2018-12-02 02:51:56","price":30.5659,"volume":656,"bid":30.5556,"ask":30.5659}
{"timestamp":"2018-12-02 02:55:17","price":30.5131,"volume":34,"bid":30.5027,"ask":30.5225}
{"timestamp":"2018-12-02 02:57:40","price":30.4738,"volume":43,"bid":30.4636,"ask":30.4738}
{"timestamp":"2018-12-02 02:57:57","price":30.459,"volume":81,"bid":30.4487,"ask":30.459}
{"timestamp":"2018-12-02 03:00:30","price":30.4774,"volume":2,"bid":30.4774,"ask":30.4991}
{"timestamp":"2018-12-02 03:02:34","price":30.4602,"volume":2,"bid":30.4602,"ask":30.4704}
{"timestamp":"2018-12-02 03:02:36","price":30.4545,"volume":926,"bid":30.4447,"ask":30.4545}
{"timestamp":"2018-12-02 03:19:05","price":30.2755,"volume":164,"bid":30.265,"ask":30.2755}
{"timestamp":"2018-12-02 03:19:58","price":30.4087,"volume":4,"bid":30.3988,"ask":30.4175}
{"timestamp":"2018-12-02 03:20:35","price":30.3362,"volume":144,"bid":30.3362,"ask":30.3554}
{"timestamp":"2018-12-02 03:21:36","price":30.3259,"volume":876,"bid":30.3159,"ask":30.3355}
{"timestamp":"2018-12-02 03:21:37","price":30.3415,"volume":99,"bid":30.3415,"ask":30.3499}
{"timestamp":"2018-12-02 03:25:18","price":30.327,"volume":1,"bid":30.3168,"ask":30.327}
{"timestamp":"2018-12-02 03:30:53","price":30.3431,"volume":4,"bid":30.3431,"ask":30.3635}
{"timestamp":"2018-12-02 03:31:19","price":30.3334,"volume":591,"bid":30.3229,"ask":30.3334}
{"timestamp":"2018-12-02 03:32:32","price":30.3357,"volume":1,"bid":30.3357,"ask":30.3463}
{"timestamp":"2018-12-02 03:33:20","price":30.3747,"volume":328,"bid":30.3643,"ask":30.3747}
{"timestamp":"2018-12-02 03:33:27","price":30.3211,"volume":7,"bid":30.3104,"ask":30.3211}
{"timestamp":"2018-12-02 03:34:14","price":30.2601,"volume":7,"bid":30.2601,"ask":30.2803}
{"timestamp":"2018-12-02 03:34:38","price":30.1951,"volume":1,"bid":30.1951,"ask":30.2055}
{"timestamp":"2018-12-02 03:34:51","price":30.3658,"volume":1,"bid":30.3553,"ask":30.3658}
{"timestamp":"2018-12-02 03:34:58","price":30.2558,"volume":164,"bid":30.2464,"ask":30.2558}
{"timestamp":"2018-12-02 03:35:42","price":30.2468,"volume":29,"bid":30.2366,"ask":30.2468}
{"timestamp":"2018-12-02 03:36:13","price":30.2237,"volume":7,"bid":30.213,"ask":30.2237}
{"timestamp":"2018-12-02 03:36:14","price":30.1643,"volume":122,"bid":30.155,"ask":30.1643}
{"timestamp":"2018-12-02 03:36:45","price":30.1383,"volume":6,"bid":30.1277,"ask":30.1383}
{"timestamp":"2018-12-02 03:36:47","price":30.2184,"volume":5,"bid":30.2079,"ask":30.2184}
{"timestamp":"2018-12-02 03:37:20","price":30.2264,"volume":4,"bid":30.2156,"ask":30.2363}
{"timestamp":"2018-12-02 03:37:25","price":30.2305,"volume":119,"bid":30.2206,"ask":30.2403}
{"timestamp":"2018-12-02 03:38:43","price":30.3141,"volume":2,"bid":30.3044,"ask":30.3141}
{"timestamp":"2018-12-02 03:41:58","price":30.3177,"volume":179,"bid":30.3077,"ask":30.3177}
{"timestamp":"2018-12-02 03:43:05","price":30.3243,"volume":25,"bid":30.3243,"ask":30.334}
{"timestamp":"2018-12-02 03:44:12","price":30.2669,"volume":5,"bid":30.2669,"ask":30.277}
{"timestamp":"2018-12-02 03:48:07","price":30.2552,"volume":7,"bid":30.2454,"ask":30.2552}
{"timestamp":"2018-12-02 03:48:26","price":30.2516,"volume":4,"bid":30.2416,"ask":30.261}
{"timestamp":"2018-12-02 03:49:47","price":30.3183,"volume":16,"bid":30.3082,"ask":30.3183}
{"timestamp":"2018-12-02 03:49:48","price":30.2843,"volume":3,"bid":30.2746,"ask":30.2843}
{"timestamp":"2018-12-02 03:52:15","price":30.1552,"volume":1,"bid":30.1552,"ask":30.165}
{"timestamp":"2018-12-02 03:53:25","price":30.2157,"volume":1,"bid":30.2052,"ask":30.2256}
{"timestamp":"2018-12-02 03:53:43","price":30.2392,"volume":18,"bid":30.2392,"ask":30.2597}
{"timestamp":"2018-12-02 03:55:42","price":30.2431,"volume":54,"bid":30.2329,"ask":30.2532}
{"timestamp":"2018-12-02 03:58:46","price":30.1089,"volume":16,"bid":30.0993,"ask":30.1089}
{"timestamp":"2018-12-02 03:59:15","price":30.1697,"volume":7,"bid":30.1585,"ask":30.1697}
{"timestamp":"2018-12-02 03:59:44","price":30.1926,"volume":2,"bid":30.1827,"ask":30.1926}
{"timestamp":"2018-12-02 03:59:48","price":30.2393,"volume":32,"bid":30.2285,"ask":30.2393}
{"timestamp":"2018-12-02 03:59:53","price":30.2568,"volume":40,"bid":30.2463,"ask":30.2672}
{"timestamp":"2018-12-02 04:01:20","price":30.2345,"volume":7,"bid":30.224,"ask":30.2345}
{"timestamp":"2018-12-02 04:03:30","price":30.0704,"volume":18,"bid":30.0599,"ask":30.0704}
{"timestamp":"2018-12-02 04:03:55","price":30.0703,"volume":7,"bid":30.06,"ask":30.0703}
{"timestamp":"2018-12-02 04:04:12","price":30.0667,"volume":321,"bid":30.0667,"ask":30.0851}
{"timestamp":"2018-12-02 04:04:25","price":30.074,"volume":512,"bid":30.0644,"ask":30.074}
{"timestamp":"2018-12-02 04:04:29","price":30.0103,"volume":18,"bid":30.0103,"ask":30.0202}
{"timestamp":"2018-12-02 04:05:45","price":30.091,"volume":3,"bid":30.0814,"ask":30.091}
{"timestamp":"2018-12-02 04:05:58","price":30.0558,"volume":1,"bid":30.0459,"ask":30.0558}
{"timestamp":"2018-12-02 04:06:00","price":30.0402,"volume":3,"bid":30.0298,"ask":30.0402}
{"timestamp":"2018-12-02 04:06:05","price":29.9881,"volume":478,"bid":29.9881,"ask":29.9976}
{"timestamp":"2018-12-02 04:06:21","price":29.9737,"volume":2,"bid":29.9737,"ask":29.9945}
{"timestamp":"2018-12-02 04:06:39","price":30.0261,"volume":2,"bid":30.0159,"ask":30.0261}
{"timestamp":"2018-12-02 04:06:49","price":29.9725,"volume":7,"bid":29.9616,"ask":29.9818}
{"timestamp":"2018-12-02 04:06:50","price":29.961,"volume":1148,"bid":29.9503,"ask":29.9713}
{"timestamp":"2018-12-02 04:06:55","price":29.9927,"volume":27,"bid":29.9826,"ask":30.0025}
{"timestamp":"2018-12-02 04:06:56","price":29.9888,"volume":117,"bid":29.9798,"ask":29.9888}
{"timestamp":"2018-12-02 04:08:08","price":30.0914,"volume":81,"bid":30.0914,"ask":30.1116}
{"timestamp":"2018-12-02 04:08:18","price":30.0576,"volume":11,"bid":30.0576,"ask":30.0771}
{"timestamp":"2018-12-02 04:08:19","price":30.0951,"volume":1,"bid":30.0951,"ask":30.1158}
{"timestamp":"2018-12-02 04:09:00","price":30.077,"volume":1000,"bid":30.077,"ask":30.0945}
{"timestamp":"2018-12-02 04:09:42","price":30.0248,"volume":20,"bid":30.0248,"ask":30.0336}
{"timestamp":"2018-12-02 04:09:57","price":30.0382,"volume":1001,"bid":30.0382,"ask":30.06}
{"timestamp":"2018-12-02 04:10:30","price":30.0195,"volume":66,"bid":30.0095,"ask":30.0195}
{"timestamp":"2018-12-02 04:10:31","price":30.0271,"volume":77,"bid":30.0169,"ask":30.0271}
{"timestamp":"2018-12-02 04:10:35","price":30.0732,"volume":75,"bid":30.0633,"ask":30.0839}
{"timestamp":"2018-12-02 04:10:43","price":29.9345,"volume":1,"bid":29.9239,"ask":29.9448}
{"timestamp":"2018-12-02 04:10:46","price":29.9341,"volume":298,"bid":29.9237,"ask":29.944}
{"timestamp":"2018-12-02 04:10:49","price":29.9453,"volume":72,"bid":29.9453,"ask":29.9655}
{"timestamp":"2018-12-02 04:10:49","price":29.8494,"volume":1211,"bid":29.8381,"ask":29.8494}
{"timestamp":"2018-12-02 04:10:49","price":29.8942,"volume":2,"bid":29.8837,"ask":29.9043}
{"timestamp":"2018-12-02 04:10:50","price":29.8904,"volume":161,"bid":29.8806,"ask":29.8904}
{"timestamp":"2018-12-02 04:11:11","price":29.8206,"volume":328,"bid":29.8206,"ask":29.83}
{"timestamp":"2018-12-02 04:12:19","price":29.951,"volume":900,"bid":29.9408,"ask":29.951}
{"timestamp":"2018-12-02 04:12:59","price":29.9592,"volume":31,"bid":29.9487,"ask":29.9592}
{"timestamp":"2018-12-02 04:13:08","price":29.86,"volume":2,"bid":29.86,"ask":29.8782}
{"timestamp":"2018-12-02 04:13:38","price":29.8727,"volume":3,"bid":29.8727,"ask":29.8825}
{"timestamp":"2018-12-02 04:13:55","price":29.8722,"volume":23,"bid":29.8632,"ask":29.8722}
{"timestamp":"2018-12-02 04:14:45","price":29.9396,"volume":3,"bid":29.9287,"ask":29.9396}
{"timestamp":"2018-12-02 04:17:33","price":29.9376,"volume":1640,"bid":29.9376,"ask":29.9472}
{"timestamp":"2018-12-02 04:17:34","price":29.8396,"volume":1121,"bid":29.8301,"ask":29.8396}
{"timestamp":"2018-12-02 04:18:11","price":29.8487,"volume":1008,"bid":29.8382,"ask":29.858}
{"timestamp":"2018-12-02 04:19:46","price":29.7052,"volume":3,"bid":29.7052,"ask":29.7146}
{"timestamp":"2018-12-02 04:20:09","price":29.7894,"volume":1277,"bid":29.7791,"ask":29.7894}
{"timestamp":"2018-12-02 04:20:24","price":29.6567,"volume":3,"bid":29.6567,"ask":29.6673}
{"timestamp":"2018-12-02 04:20:28","price":29.6738,"volume":1,"bid":29.6638,"ask":29.6738}
{"timestamp":"2018-12-02 04:20:30","price":29.6378,"volume":5,"bid":29.6275,"ask":29.6378}
{"timestamp":"2018-12-02 04:20:31","price":29.5465,"volume":260,"bid":29.5358,"ask":29.5571}
{"timestamp":"2018-12-02 04:20:31","price":29.6251,"volume":3,"bid":29.6153,"ask":29.6345}
{"timestamp":"2018-12-02 04:20:36","price":29.5527,"volume":13,"bid":29.5424,"ask":29.5527}
{"timestamp":"2018-12-02 04:20:39","price":29.5945,"volume":227,"bid":29.5945,"ask":29.6045}
{"timestamp":"2018-12-02 04:20:45","price":29.4929,"volume":1,"bid":29.4929,"ask":29.514}
{"timestamp":"2018-12-02 04:20:46","price":29.618,"volume":20,"bid":29.6078,"ask":29.618}
{"timestamp":"2018-12-02 04:20:52","price":29.4707,"volume":841,"bid":29.4605,"ask":29.4707}
{"timestamp":"2018-12-02 04:20:54","price":29.5162,"volume":186,"bid":29.506,"ask":29.5261}
{"timestamp":"2018-12-02 04:21:01","price":29.5294,"volume":4,"bid":29.5294,"ask":29.5391}
{"timestamp":"2018-12-02 04:21:08","price":29.4289,"volume":114,"bid":29.4289,"ask":29.4385}
{"timestamp":"2018-12-02 04:21:18","price":29.4148,"volume":60,"bid":29.4051,"ask":29.4251}
{"timestamp":"2018-12-02 04:21:24","price":29.3504,"volume":99,"bid":29.3405,"ask":29.3504}
{"timestamp":"2018-12-02 04:21:25","price":29.3187,"volume":12,"bid":29.3087,"ask":29.3187}
{"timestamp":"2018-12-02 04:21:27","price":29.3294,"volume":328,"bid":29.3193,"ask":29.3294}
{"timestamp":"2018-12-02 04:21:50","price":29.2364,"volume":35,"bid":29.2273,"ask":29.2364}
{"timestamp":"2018-12-02 04:21:57","price":29.2919,"volume":52,"bid":29.2811,"ask":29.2919}
{"timestamp":"2018-12-02 04:22:18","price":29.4822,"volume":50,"bid":29.4822,"ask":29.4921}
{"timestamp":"2018-12-02 04:22:29","price":29.5671,"volume":104,"bid":29.5671,"ask":29.587}
{"timestamp":"2018-12-02 04:22:43","price":29.495,"volume":12,"bid":29.4847,"ask":29.5043}
{"timestamp":"2018-12-02 04:23:17","price":29.5989,"volume":27,"bid":29.5891,"ask":29.5989}
{"timestamp":"2018-12-02 04:23:22","price":29.5922,"volume":25,"bid":29.5819,"ask":29.5922}
{"timestamp":"2018-12-02 04:23:27","price":29.5808,"volume":52,"bid":29.5703,"ask":29.5911}
{"timestamp":"2018-12-02 04:23:28","price":29.5846,"volume":25,"bid":29.5846,"ask":29.6024}
{"timestamp":"2018-12-02 04:23:50","price":29.616,"volume":20,"bid":29.6055,"ask":29.6257}
{"timestamp":"2018-12-02 04:23:53","price":29.5266,"volume":2,"bid":29.5266,"ask":29.5364}
{"timestamp":"2018-12-02 04:24:09","price":29.6414,"volume":11,"bid":29.6314,"ask":29.6414}
{"timestamp":"2018-12-02 04:24:55","price":29.6949,"volume":31,"bid":29.6849,"ask":29.7048}
{"timestamp":"2018-12-02 04:25:08","price":29.5525,"volume":353,"bid":29.5525,"ask":29.5716}
{"timestamp":"2018-12-02 04:25:13","price":29.5922,"volume":199,"bid":29.5922,"ask":29.6125}
{"timestamp":"2018-12-02 04:25:29","price":29.5748,"volume":7,"bid":29.5748,"ask":29.596}
{"timestamp":"2018-12-02 04:26:05","price":29.4871,"volume":21,"bid":29.4768,"ask":29.4871}
{"timestamp":"2018-12-02 04:26:40","price":29.592,"volume":25,"bid":29.5811,"ask":29.6016}
{"timestamp":"2018-12-02 04:27:27","price":29.6036,"volume":17,"bid":29.5935,"ask":29.6141}
{"timestamp":"2018-12-02 04:27:42","price":29.598,"volume":1653,"bid":29.5879,"ask":29.598}
{"timestamp":"2018-12-02 04:27:52","price":29.5889,"volume":67,"bid":29.5781,"ask":29.5889}
{"timestamp":"2018-12-02 04:27:54","price":29.6205,"volume":24,"bid":29.6105,"ask":29.6205}
{"timestamp":"2018-12-02 04:28:06","price":29.6582,"volume":3,"bid":29.6486,"ask":29.6683}
{"timestamp":"2018-12-02 04:28:51","price":29.6738,"volume":38,"bid":29.6738,"ask":29.6833}
{"timestamp":"2018-12-02 04:29:21","price":29.6032,"volume":492,"bid":29.6032,"ask":29.6134}
{"timestamp":"2018-12-02 04:30:50","price":29.6278,"volume":1,"bid":29.6278,"ask":29.6481}
{"timestamp":"2018-12-02 04:31:14","price":29.5494,"volume":23,"bid":29.5394,"ask":29.5585}
{"timestamp":"2018-12-02 04:31:38","price":29.5034,"volume":7,"bid":29.4928,"ask":29.5034}
{"timestamp":"2018-12-02 04:31:43","price":29.5406,"volume":328,"bid":29.5312,"ask":29.5406}
{"timestamp":"2018-12-02 04:33:27","price":29.4551,"volume":656,"bid":29.4461,"ask":29.4551}
{"timestamp":"2018-12-02 04:33:44","price":29.4628,"volume":11,"bid":29.4526,"ask":29.4628}
{"timestamp":"2018-12-02 04:33:57","price":29.3881,"volume":260,"bid":29.3881,"ask":29.4059}
{"timestamp":"2018-12-02 04:34:04","price":29.4447,"volume":60,"bid":29.4346,"ask":29.4541}
{"timestamp":"2018-12-02 04:34:10","price":29.4208,"volume":17,"bid":29.4103,"ask":29.4307}
{"timestamp":"2018-12-02 04:34:43","price":29.3646,"volume":328,"bid":29.355,"ask":29.3646}
{"timestamp":"2018-12-02 04:34:54","price":29.3804,"volume":127,"bid":29.3704,"ask":29.3804}
{"timestamp":"2018-12-02 04:35:01","price":29.3303,"volume":728,"bid":29.3201,"ask":29.3398}
{"timestamp":"2018-12-02 04:35:04","price":29.3964,"volume":12,"bid":29.3964,"ask":29.4155}
{"timestamp":"2018-12-02 04:35:12","price":29.2237,"volume":6,"bid":29.2135,"ask":29.2336}
{"timestamp":"2018-12-02 04:35:13","price":29.3605,"volume":17,"bid":29.3498,"ask":29.3708}
{"timestamp":"2018-12-02 04:35:21","price":29.3885,"volume":25,"bid":29.378,"ask":29.3885}
{"timestamp":"2018-12-02 04:35:23","price":29.3137,"volume":5,"bid":29.3033,"ask":29.3137}
{"timestamp":"2018-12-02 04:35:28","price":29.4259,"volume":1,"bid":29.4152,"ask":29.4259}
{"timestamp":"2018-12-02 04:35:36","price":29.2859,"volume":7,"bid":29.2757,"ask":29.2955}
{"timestamp":"2018-12-02 04:35:42","price":29.232,"volume":4,"bid":29.2219,"ask":29.232}
{"timestamp":"2018-12-02 04:35:56","price":29.2471,"volume":1,"bid":29.2372,"ask":29.2471}
{"timestamp":"2018-12-02 04:36:06","price":29.2709,"volume":1,"bid":29.2599,"ask":29.2709}
{"timestamp":"2018-12-02 04:36:39","price":29.293,"volume":25,"bid":29.2822,"ask":29.293}
{"timestamp":"2018-12-02 04:36:58","price":29.3476,"volume":9,"bid":29.3383,"ask":29.3476}
{"timestamp":"2018-12-02 04:37:27","price":29.4015,"volume":29,"bid":29.4015,"ask":29.4216}
{"timestamp":"2018-12-02 04:37:27","price":29.4064,"volume":1,"bid":29.4064,"ask":29.4267}
{"timestamp":"2018-12-02 04:38:20","price":29.4222,"volume":66,"bid":29.4127,"ask":29.4222}
{"timestamp":"2018-12-02 04:39:03","price":29.4021,"volume":164,"bid":29.3921,"ask":29.4021}
{"timestamp":"2018-12-02 04:39:39","price":29.4425,"volume":212,"bid":29.4323,"ask":29.4521}
{"timestamp":"2018-12-02 04:41:05","price":29.3773,"volume":464,"bid":29.3773,"ask":29.3964}
{"timestamp":"2018-12-02 04:42:52","price":29.266,"volume":97,"bid":29.256,"ask":29.266}
{"timestamp":"2018-12-02 04:43:06","price":29.1869,"volume":7,"bid":29.1762,"ask":29.1869}
{"timestamp":"2018-12-02 04:43:06","price":29.1575,"volume":3,"bid":29.1473,"ask":29.1575}
{"timestamp":"2018-12-02 04:43:11","price":29.2206,"volume":18,"bid":29.2106,"ask":29.2206}
{"timestamp":"2018-12-02 04:43:12","price":29.1703,"volume":1023,"bid":29.1703,"ask":29.1885}
{"timestamp":"2018-12-02 04:43:21","price":29.2052,"volume":328,"bid":29.196,"ask":29.2052}
{"timestamp":"2018-12-02 04:43:29","price":29.1789,"volume":6,"bid":29.1687,"ask":29.1789}
{"timestamp":"2018-12-02 04:43:50","price":29.0912,"volume":4,"bid":29.0805,"ask":29.0912}
{"timestamp":"2018-12-02 04:43:50","price":29.116,"volume":1,"bid":29.1055,"ask":29.116}
{"timestamp":"2018-12-02 04:43:54","price":29.159,"volume":5976,"bid":29.1493,"ask":29.159}
{"timestamp":"2018-12-02 04:44:08","price":29.108,"volume":2100,"bid":29.0982,"ask":29.108}
{"timestamp":"2018-12-02 04:44:12","price":29.0926,"volume":1,"bid":29.0824,"ask":29.0926}
{"timestamp":"2018-12-02 04:44:14","price":29.0405,"volume":13,"bid":29.03,"ask":29.0405}
{"timestamp":"2018-12-02 04:44:17","price":29.0762,"volume":8,"bid":29.0667,"ask":29.0866}
{"timestamp":"2018-12-02 04:44:28","price":29.0355,"volume":6,"bid":29.0255,"ask":29.0355}
{"timestamp":"2018-12-02 04:44:28","price":29.0945,"volume":83,"bid":29.0945,"ask":29.1146}
{"timestamp":"2018-12-02 04:44:30","price":29.0361,"volume":17,"bid":29.0256,"ask":29.0361}
{"timestamp":"2018-12-02 04:44:38","price":29.0989,"volume":22,"bid":29.0884,"ask":29.0989}
{"timestamp":"2018-12-02 04:44:42","price":29.0449,"volume":7,"bid":29.0348,"ask":29.0449}
{"timestamp":"2018-12-02 04:44:57","price":29.0935,"volume":24,"bid":29.0833,"ask":29.0935}
{"timestamp":"2018-12-02 04:46:17","price":29.1931,"volume":18,"bid":29.1834,"ask":29.1931}
{"timestamp":"2018-12-02 04:46:21","price":29.1553,"volume":6,"bid":29.1452,"ask":29.1553}
{"timestamp":"2018-12-02 04:47:24","price":29.205,"volume":2014,"bid":29.205,"ask":29.2271}
{"timestamp":"2018-12-02 04:48:07","price":29.1293,"volume":106,"bid":29.1196,"ask":29.1293}
{"timestamp":"2018-12-02 04:48:46","price":29.0826,"volume":328,"bid":29.0729,"ask":29.0826}
{"timestamp":"2018-12-02 04:49:42","price":28.9588,"volume":279,"bid":28.9473,"ask":28.9588}
{"timestamp":"2018-12-02 04:50:01","price":28.9223,"volume":5,"bid":28.9223,"ask":28.942}
{"timestamp":"2018-12-02 04:50:19","price":28.9153,"volume":289,"bid":28.9057,"ask":28.9153}
{"timestamp":"2018-12-02 04:50:25","price":28.8033,"volume":16,"bid":28.7928,"ask":28.8033}
{"timestamp":"2018-12-02 04:50:26","price":28.8196,"volume":5,"bid":28.8196,"ask":28.8397}
{"timestamp":"2018-12-02 04:50:26","price":28.8775,"volume":3,"bid":28.8775,"ask":28.8881}
{"timestamp":"2018-12-02 04:50:57","price":29.1024,"volume":86,"bid":29.0916,"ask":29.1024}
{"timestamp":"2018-12-02 04:50:59","price":29.0647,"volume":1721,"bid":29.0647,"ask":29.0848}
{"timestamp":"2018-12-02 04:51:00","price":29.0262,"volume":158,"bid":29.0159,"ask":29.0262}
{"timestamp":"2018-12-02 04:51:07","price":29.0463,"volume":15,"bid":29.0361,"ask":29.0463}
{"timestamp":"2018-12-02 04:51:13","price":28.9842,"volume":410,"bid":28.9842,"ask":29.0033}
{"timestamp":"2018-12-02 04:51:20","price":29.1291,"volume":79,"bid":29.1183,"ask":29.1398}
{"timestamp":"2018-12-02 04:51:24","price":29.0773,"volume":4,"bid":29.0667,"ask":29.087}
{"timestamp":"2018-12-02 04:52:08","price":29.1067,"volume":9,"bid":29.0962,"ask":29.1067}
{"timestamp":"2018-12-02 04:52:14","price":29.0729,"volume":13,"bid":29.0729,"ask":29.083}
{"timestamp":"2018-12-02 04:52:42","price":29.1746,"volume":22,"bid":29.1638,"ask":29.1746}
{"timestamp":"2018-12-02 04:53:29","price":29.1993,"volume":2,"bid":29.1993,"ask":29.2094}
{"timestamp":"2018-12-02 04:53:30","price":29.1612,"volume":54,"bid":29.1612,"ask":29.1718}
{"timestamp":"2018-12-02 04:54:12","price":29.249,"volume":27,"bid":29.249,"ask":29.269}
{"timestamp":"2018-12-02 04:54:24","price":29.2672,"volume":15,"bid":29.2672,"ask":29.2871}
{"timestamp":"2018-12-02 04:54:46","price":29.2691,"volume":1,"bid":29.2691,"ask":29.2884}
{"timestamp":"2018-12-02 04:55:08","price":29.3174,"volume":45,"bid":29.3068,"ask":29.3174}
{"timestamp":"2018-12-02 04:55:14","price":29.1086,"volume":33,"bid":29.0996,"ask":29.1086}
{"timestamp":"2018-12-02 04:55:27","price":29.2918,"volume":28,"bid":29.2819,"ask":29.2918}
{"timestamp":"2018-12-02 04:55:46","price":29.2856,"volume":66,"bid":29.2752,"ask":29.2954}
{"timestamp":"2018-12-02 04:55:47","price":29.2365,"volume":13,"bid":29.2268,"ask":29.2365}
{"timestamp":"2018-12-02 04:56:38","price":29.1746,"volume":4,"bid":29.163,"ask":29.1746}
{"timestamp":"2018-12-02 04:56:44","price":29.1876,"volume":68,"bid":29.1783,"ask":29.1876}
{"timestamp":"2018-12-02 04:57:10","price":29.1952,"volume":20,"bid":29.1952,"ask":29.2147}
{"timestamp":"2018-12-02 04:57:17","price":29.197,"volume":164,"bid":29.1866,"ask":29.197}
{"timestamp":"2018-12-02 04:57:53","price":29.2792,"volume":34,"bid":29.2689,"ask":29.2792}
{"timestamp":"2018-12-02 04:57:54","price":29.2354,"volume":14,"bid":29.225,"ask":29.2447}
{"timestamp":"2018-12-02 04:57:56","price":29.1299,"volume":4,"bid":29.12,"ask":29.1299}
{"timestamp":"2018-12-02 04:58:12","price":29.2279,"volume":21,"bid":29.2279,"ask":29.238}
{"timestamp":"2018-12-02 04:58:17","price":29.2413,"volume":5,"bid":29.2311,"ask":29.2511}
{"timestamp":"2018-12-02 04:59:10","price":29.2886,"volume":132,"bid":29.2781,"ask":29.2981}
{"timestamp":"2018-12-02 04:59:22","price":29.2611,"volume":18,"bid":29.2513,"ask":29.2611}
{"timestamp":"2018-12-02 04:59:23","price":29.2612,"volume":132,"bid":29.2516,"ask":29.2612}
{"timestamp":"2018-12-02 05:01:21","price":29.2223,"volume":22,"bid":29.2119,"ask":29.2223}
{"timestamp":"2018-12-02 05:01:24","price":29.1913,"volume":61,"bid":29.1813,"ask":29.1913}
{"timestamp":"2018-12-02 05:01:36","price":29.1779,"volume":179,"bid":29.1779,"ask":29.1997}
{"timestamp":"2018-12-02 05:01:45","price":29.2025,"volume":8,"bid":29.1923,"ask":29.2025}
{"timestamp":"2018-12-02 05:01:48","price":29.1947,"volume":99,"bid":29.1847,"ask":29.1947}
{"timestamp":"2018-12-02 05:01:59","price":29.1923,"volume":179,"bid":29.1923,"ask":29.2122}
{"timestamp":"2018-12-02 05:02:24","price":29.1658,"volume":66,"bid":29.1561,"ask":29.1764}
{"timestamp":"2018-12-02 05:02:27","price":29.1659,"volume":66,"bid":29.1558,"ask":29.1763}
{"timestamp":"2018-12-02 05:02:31","price":29.2211,"volume":26,"bid":29.2211,"ask":29.2418}
{"timestamp":"2018-12-02 05:03:13","price":29.3044,"volume":18,"bid":29.2944,"ask":29.3044}
{"timestamp":"2018-12-02 05:03:24","price":29.2258,"volume":23,"bid":29.2165,"ask":29.2258}
{"timestamp":"2018-12-02 05:03:57","price":29.2113,"volume":2,"bid":29.2005,"ask":29.2113}
{"timestamp":"2018-12-02 05:05:26","price":29.3058,"volume":19,"bid":29.3058,"ask":29.3162}
{"timestamp":"2018-12-02 05:05:55","price":29.2902,"volume":18,"bid":29.2794,"ask":29.2902}
{"timestamp":"2018-12-02 05:06:11","price":29.3518,"volume":1640,"bid":29.3416,"ask":29.3518}
{"timestamp":"2018-12-02 05:06:38","price":29.3362,"volume":3,"bid":29.3257,"ask":29.3362}
{"timestamp":"2018-12-02 05:06:42","price":29.4054,"volume":328,"bid":29.3954,"ask":29.4054}
{"timestamp":"2018-12-02 05:06:44","price":29.4162,"volume":1,"bid":29.406,"ask":29.4162}
{"timestamp":"2018-12-02 05:06:45","price":29.3083,"volume":8,"bid":29.2983,"ask":29.3083}
{"timestamp":"2018-12-02 05:06:53","price":29.4023,"volume":4,"bid":29.3925,"ask":29.4117}
{"timestamp":"2018-12-02 05:07:23","price":29.2529,"volume":4,"bid":29.2529,"ask":29.2733}
{"timestamp":"2018-12-02 05:10:25","price":29.4534,"volume":1,"bid":29.4534,"ask":29.4727}
{"timestamp":"2018-12-02 05:10:26","price":29.4543,"volume":33,"bid":29.4543,"ask":29.4748}
{"timestamp":"2018-12-02 05:10:29","price":29.4306,"volume":365,"bid":29.4198,"ask":29.4306}
{"timestamp":"2018-12-02 05:11:23","price":29.5095,"volume":328,"bid":29.4999,"ask":29.5095}
{"timestamp":"2018-12-02 05:11:41","price":29.448,"volume":7,"bid":29.448,"ask":29.4579}
{"timestamp":"2018-12-02 05:11:48","price":29.3271,"volume":328,"bid":29.317,"ask":29.3271}
{"timestamp":"2018-12-02 05:12:55","price":29.4221,"volume":54,"bid":29.4127,"ask":29.4221}
{"timestamp":"2018-12-02 05:14:51","price":29.4554,"volume":79,"bid":29.4452,"ask":29.4554}
{"timestamp":"2018-12-02 05:14:57","price":29.4871,"volume":328,"bid":29.4769,"ask":29.4871}
{"timestamp":"2018-12-02 05:14:57","price":29.4821,"volume":328,"bid":29.4821,"ask":29.4921}
{"timestamp":"2018-12-02 05:15:00","price":29.5667,"volume":17,"bid":29.5558,"ask":29.5667}
{"timestamp":"2018-12-02 05:15:01","price":29.5079,"volume":10,"bid":29.5079,"ask":29.5176}
{"timestamp":"2018-12-02 05:15:27","price":29.452,"volume":13,"bid":29.4418,"ask":29.452}
{"timestamp":"2018-12-02 05:16:17","price":29.5045,"volume":7,"bid":29.5045,"ask":29.5142}
{"timestamp":"2018-12-02 05:17:23","price":29.4108,"volume":228,"bid":29.4108,"ask":29.4322}
{"timestamp":"2018-12-02 05:17:41","price":29.3991,"volume":20,"bid":29.3887,"ask":29.4091}
{"timestamp":"2018-12-02 05:18:00","price":29.4291,"volume":2,"bid":29.4191,"ask":29.4388}
{"timestamp":"2018-12-02 05:18:07","price":29.4077,"volume":33,"bid":29.397,"ask":29.4077}
{"timestamp":"2018-12-02 05:18:09","price":29.4309,"volume":6560,"bid":29.4212,"ask":29.4309}
{"timestamp":"2018-12-02 05:18:34","price":29.4217,"volume":2,"bid":29.4116,"ask":29.4217}
{"timestamp":"2018-12-02 05:19:34","price":29.3357,"volume":7,"bid":29.3257,"ask":29.3357}
{"timestamp":"2018-12-02 05:20:32","price":29.3126,"volume":1,"bid":29.3024,"ask":29.3126}
{"timestamp":"2018-12-02 05:21:50","price":29.3165,"volume":82,"bid":29.3056,"ask":29.3165}
{"timestamp":"2018-12-02 05:23:06","price":29.341,"volume":46,"bid":29.3311,"ask":29.341}
{"timestamp":"2018-12-02 05:23:06","price":29.3774,"volume":50,"bid":29.3675,"ask":29.3774}
{"timestamp":"2018-12-02 05:25:44","price":29.3171,"volume":113,"bid":29.3171,"ask":29.337}
{"timestamp":"2018-12-02 05:26:28","price":29.3275,"volume":73,"bid":29.3275,"ask":29.3376}
{"timestamp":"2018-12-02 05:31:41","price":29.2914,"volume":263,"bid":29.2914,"ask":29.3121}
{"timestamp":"2018-12-02 05:32:52","price":29.3339,"volume":66,"bid":29.3238,"ask":29.3436}
{"timestamp":"2018-12-02 05:34:40","price":29.195,"volume":25,"bid":29.1849,"ask":29.2059}
{"timestamp":"2018-12-02 05:36:14","price":29.1899,"volume":7,"bid":29.1797,"ask":29.1899}
{"timestamp":"2018-12-02 05:36:55","price":29.2309,"volume":66,"bid":29.2309,"ask":29.2521}
{"timestamp":"2018-12-02 05:36:55","price":29.2815,"volume":25,"bid":29.2711,"ask":29.2918}
{"timestamp":"2018-12-02 05:38:02","price":29.2127,"volume":25,"bid":29.2031,"ask":29.2127}
{"timestamp":"2018-12-02 05:40:49","price":29.3157,"volume":820,"bid":29.3059,"ask":29.3157}
{"timestamp":"2018-12-02 05:41:16","price":29.381,"volume":164,"bid":29.3711,"ask":29.391}
{"timestamp":"2018-12-02 05:41:37","price":29.3851,"volume":9,"bid":29.3748,"ask":29.3851}
{"timestamp":"2018-12-02 05:41:50","price":29.3427,"volume":127,"bid":29.3326,"ask":29.3526}
{"timestamp":"2018-12-02 05:42:10","price":29.362,"volume":164,"bid":29.3512,"ask":29.362}
{"timestamp":"2018-12-02 05:42:34","price":29.283,"volume":164,"bid":29.2733,"ask":29.283}
{"timestamp":"2018-12-02 05:42:58","price":29.321,"volume":182,"bid":29.3108,"ask":29.3319}
{"timestamp":"2018-12-02 05:43:22","price":29.4004,"volume":79,"bid":29.3906,"ask":29.4004}
{"timestamp":"2018-12-02 05:44:27","price":29.3822,"volume":89,"bid":29.3822,"ask":29.3925}
{"timestamp":"2018-12-02 05:44:29","price":29.3002,"volume":11,"bid":29.3002,"ask":29.32}
{"timestamp":"2018-12-02 05:47:04","price":29.2509,"volume":164,"bid":29.2413,"ask":29.2509}
{"timestamp":"2018-12-02 05:47:25","price":29.2889,"volume":328,"bid":29.2785,"ask":29.2889}
{"timestamp":"2018-12-02 05:47:36","price":29.3733,"volume":66,"bid":29.3733,"ask":29.3836}
{"timestamp":"2018-12-02 05:48:04","price":29.3897,"volume":99,"bid":29.3794,"ask":29.3897}
{"timestamp":"2018-12-02 05:48:29","price":29.3736,"volume":17,"bid":29.3639,"ask":29.3736}
{"timestamp":"2018-12-02 05:49:14","price":29.3418,"volume":365,"bid":29.3326,"ask":29.3418}
{"timestamp":"2018-12-02 05:49:15","price":29.3592,"volume":25,"bid":29.3493,"ask":29.3701}
{"timestamp":"2018-12-02 05:49:38","price":29.3867,"volume":25,"bid":29.3867,"ask":29.3964}
{"timestamp":"2018-12-02 05:49:56","price":29.3825,"volume":18,"bid":29.3727,"ask":29.3825}
{"timestamp":"2018-12-02 05:49:59","price":29.3692,"volume":40,"bid":29.3585,"ask":29.3692}
{"timestamp":"2018-12-02 05:50:55","price":29.4391,"volume":29,"bid":29.4391,"ask":29.4587}
{"timestamp":"2018-12-02 05:50:56","price":29.3948,"volume":7,"bid":29.3948,"ask":29.4153}
{"timestamp":"2018-12-02 05:51:02","price":29.3678,"volume":43,"bid":29.358,"ask":29.3781}
{"timestamp":"2018-12-02 05:51:04","price":29.3478,"volume":7,"bid":29.3478,"ask":29.3688}
{"timestamp":"2018-12-02 05:51:23","price":29.4172,"volume":72,"bid":29.4073,"ask":29.4172}
{"timestamp":"2018-12-02 05:51:51","price":29.3991,"volume":163,"bid":29.3991,"ask":29.4182}
{"timestamp":"2018-12-02 05:52:10","price":29.4879,"volume":56,"bid":29.4778,"ask":29.4879}
{"timestamp":"2018-12-02 05:52:39","price":29.3499,"volume":48,"bid":29.3499,"ask":29.3699}
{"timestamp":"2018-12-02 05:52:45","price":29.371,"volume":46,"bid":29.3612,"ask":29.3807}
{"timestamp":"2018-12-02 05:52:54","price":29.4198,"volume":11,"bid":29.4096,"ask":29.4292}
{"timestamp":"2018-12-02 05:55:23","price":29.3647,"volume":33,"bid":29.3647,"ask":29.3848}
{"timestamp":"2018-12-02 05:55:23","price":29.3936,"volume":66,"bid":29.3936,"ask":29.4043}
{"timestamp":"2018-12-02 05:55:23","price":29.3341,"volume":820,"bid":29.3248,"ask":29.3341}
{"timestamp":"2018-12-02 05:55:23","price":29.301,"volume":1105,"bid":29.301,"ask":29.3206}
{"timestamp":"2018-12-02 05:55:27","price":29.3923,"volume":20,"bid":29.383,"ask":29.3923}
{"timestamp":"2018-12-02 05:55:29","price":29.3491,"volume":1312,"bid":29.3381,"ask":29.3491}
{"timestamp":"2018-12-02 05:55:29","price":29.3592,"volume":7,"bid":29.3592,"ask":29.3798}
{"timestamp":"2018-12-02 05:58:17","price":29.3903,"volume":17,"bid":29.3798,"ask":29.3903}
{"timestamp":"2018-12-02 06:01:25","price":29.3299,"volume":18,"bid":29.3299,"ask":29.35}
{"timestamp":"2018-12-02 06:02:16","price":29.3133,"volume":30,"bid":29.3025,"ask":29.3133}
{"timestamp":"2018-12-02 06:02:35","price":29.2263,"volume":3,"bid":29.2168,"ask":29.2263}
{"timestamp":"2018-12-02 06:03:25","price":29.2475,"volume":164,"bid":29.2475,"ask":29.2679}
{"timestamp":"2018-12-02 06:03:27","price":29.2291,"volume":517,"bid":29.219,"ask":29.2291}
{"timestamp":"2018-12-02 06:06:13","price":29.3122,"volume":13,"bid":29.3122,"ask":29.3219}
{"timestamp":"2018-12-02 06:06:23","price":29.3064,"volume":164,"bid":29.2963,"ask":29.3064}
{"timestamp":"2018-12-02 06:06:46","price":29.2467,"volume":3,"bid":29.2467,"ask":29.2572}
{"timestamp":"2018-12-02 06:06:46","price":29.2939,"volume":7,"bid":29.2939,"ask":29.3031}
{"timestamp":"2018-12-02 06:06:55","price":29.3559,"volume":8,"bid":29.3457,"ask":29.3559}
{"timestamp":"2018-12-02 06:06:56","price":29.3505,"volume":19,"bid":29.3395,"ask":29.3505}
{"timestamp":"2018-12-02 06:07:01","price":29.3632,"volume":53,"bid":29.3632,"ask":29.374}
{"timestamp":"2018-12-02 06:07:01","price":29.3122,"volume":161,"bid":29.3017,"ask":29.3122}
{"timestamp":"2018-12-02 06:07:02","price":29.3344,"volume":30,"bid":29.3246,"ask":29.3344}
{"timestamp":"2018-12-02 06:07:32","price":29.4181,"volume":72,"bid":29.4076,"ask":29.4181}
{"timestamp":"2018-12-02 06:09:57","price":29.4199,"volume":27,"bid":29.4098,"ask":29.4199}
{"timestamp":"2018-12-02 06:13:12","price":29.3442,"volume":211,"bid":29.3335,"ask":29.3442}
{"timestamp":"2018-12-02 06:17:44","price":29.4933,"volume":2,"bid":29.4836,"ask":29.4933}
{"timestamp":"2018-12-02 06:18:09","price":29.4879,"volume":1,"bid":29.4769,"ask":29.4879}
{"timestamp":"2018-12-02 06:18:55","price":29.5341,"volume":7,"bid":29.5341,"ask":29.5439}
{"timestamp":"2018-12-02 06:19:49","price":29.6087,"volume":158,"bid":29.6087,"ask":29.6286}
{"timestamp":"2018-12-02 06:20:24","price":29.5791,"volume":6,"bid":29.5791,"ask":29.601}
{"timestamp":"2018-12-02 06:20:27","price":29.6036,"volume":1,"bid":29.5943,"ask":29.6036}
{"timestamp":"2018-12-02 06:21:25","price":29.6136,"volume":328,"bid":29.6136,"ask":29.6343}
{"timestamp":"2018-12-02 06:26:35","price":29.5653,"volume":1,"bid":29.5554,"ask":29.5653}
{"timestamp":"2018-12-02 06:28:21","price":29.5345,"volume":52,"bid":29.5345,"ask":29.5539}
{"timestamp":"2018-12-02 06:29:14","price":29.6746,"volume":43,"bid":29.665,"ask":29.6746}
{"timestamp":"2018-12-02 06:31:23","price":29.626,"volume":5,"bid":29.626,"ask":29.6447}
{"timestamp":"2018-12-02 06:35:18","price":29.6863,"volume":2,"bid":29.6769,"ask":29.6863}
{"timestamp":"2018-12-02 06:35:26","price":29.5719,"volume":7,"bid":29.5719,"ask":29.583}
{"timestamp":"2018-12-02 06:36:55","price":29.6365,"volume":18,"bid":29.6263,"ask":29.6471}
{"timestamp":"2018-12-02 06:37:41","price":29.5949,"volume":1,"bid":29.5853,"ask":29.5949}
{"timestamp":"2018-12-02 06:39:17","price":29.4966,"volume":880,"bid":29.4875,"ask":29.4966}
{"timestamp":"2018-12-02 06:39:22","price":29.5296,"volume":25,"bid":29.5296,"ask":29.5495}
{"timestamp":"2018-12-02 06:40:41","price":29.4733,"volume":328,"bid":29.4632,"ask":29.4832}
{"timestamp":"2018-12-02 06:40:57","price":29.486,"volume":26,"bid":29.4763,"ask":29.486}
{"timestamp":"2018-12-02 06:42:28","price":29.541,"volume":550,"bid":29.5316,"ask":29.541}
{"timestamp":"2018-12-02 06:43:26","price":29.4872,"volume":39,"bid":29.4769,"ask":29.4872}
{"timestamp":"2018-12-02 06:44:08","price":29.5716,"volume":11,"bid":29.5611,"ask":29.582}
{"timestamp":"2018-12-02 06:44:41","price":29.5454,"volume":25,"bid":29.5353,"ask":29.5454}
{"timestamp":"2018-12-02 06:45:26","price":29.5493,"volume":50,"bid":29.5493,"ask":29.5693}
{"timestamp":"2018-12-02 06:46:46","price":29.5298,"volume":25,"bid":29.5195,"ask":29.5399}
{"timestamp":"2018-12-02 06:47:35","price":29.6079,"volume":1,"bid":29.5983,"ask":29.6177}
{"timestamp":"2018-12-02 06:47:43","price":29.606,"volume":25,"bid":29.5959,"ask":29.606}
{"timestamp":"2018-12-02 06:48:00","price":29.6562,"volume":384,"bid":29.6562,"ask":29.6658}
{"timestamp":"2018-12-02 06:48:22","price":29.6085,"volume":877,"bid":29.5976,"ask":29.6181}
{"timestamp":"2018-12-02 06:49:00","price":29.6491,"volume":328,"bid":29.6491,"ask":29.6694}
{"timestamp":"2018-12-02 06:49:53","price":29.6675,"volume":12,"bid":29.657,"ask":29.6675}
{"timestamp":"2018-12-02 06:50:02","price":29.6303,"volume":921,"bid":29.6202,"ask":29.6303}
{"timestamp":"2018-12-02 06:50:29","price":29.6851,"volume":258,"bid":29.6851,"ask":29.7049}
{"timestamp":"2018-12-02 06:52:09","price":29.6839,"volume":5,"bid":29.6745,"ask":29.6839}
{"timestamp":"2018-12-02 06:52:33","price":29.7194,"volume":67,"bid":29.7194,"ask":29.7397}
{"timestamp":"2018-12-02 06:53:38","price":29.675,"volume":10,"bid":29.6657,"ask":29.675}
{"timestamp":"2018-12-02 06:53:51","price":29.7414,"volume":25,"bid":29.7319,"ask":29.7414}
{"timestamp":"2018-12-02 06:54:48","price":29.7522,"volume":25,"bid":29.7522,"ask":29.7712}
{"timestamp":"2018-12-02 06:54:59","price":29.7801,"volume":114,"bid":29.7701,"ask":29.7905}
{"timestamp":"2018-12-02 06:55:01","price":29.7564,"volume":25,"bid":29.7473,"ask":29.7564}
{"timestamp":"2018-12-02 06:55:26","price":29.7449,"volume":25,"bid":29.7346,"ask":29.7449}
{"timestamp":"2018-12-02 06:57:33","price":29.7927,"volume":25,"bid":29.7821,"ask":29.7927}
{"timestamp":"2018-12-02 06:58:10","price":29.8425,"volume":176,"bid":29.8324,"ask":29.8517}
{"timestamp":"2018-12-02 06:58:37","price":29.8007,"volume":20,"bid":29.7912,"ask":29.8007}
{"timestamp":"2018-12-02 07:00:37","price":29.839,"volume":29,"bid":29.839,"ask":29.8593}
{"timestamp":"2018-12-02 07:02:56","price":29.7747,"volume":532,"bid":29.7638,"ask":29.7747}
{"timestamp":"2018-12-02 07:03:53","price":29.7364,"volume":8,"bid":29.7269,"ask":29.7364}
{"timestamp":"2018-12-02 07:04:27","price":29.7473,"volume":25,"bid":29.738,"ask":29.7473}
{"timestamp":"2018-12-02 07:04:28","price":29.6326,"volume":25,"bid":29.6233,"ask":29.6326}
{"timestamp":"2018-12-02 07:04:33","price":29.6712,"volume":25,"bid":29.6611,"ask":29.6712}
{"timestamp":"2018-12-02 07:04:53","price":29.7,"volume":25,"bid":29.7,"ask":29.7215}
{"timestamp":"2018-12-02 07:05:10","price":29.6927,"volume":25,"bid":29.6927,"ask":29.7029}
{"timestamp":"2018-12-02 07:05:18","price":29.6604,"volume":7,"bid":29.65,"ask":29.6604}
{"timestamp":"2018-12-02 07:07:15","price":29.6951,"volume":13,"bid":29.6839,"ask":29.7055}
{"timestamp":"2018-12-02 07:07:27","price":29.7557,"volume":5,"bid":29.7557,"ask":29.7753}
{"timestamp":"2018-12-02 07:08:08","price":29.7504,"volume":25,"bid":29.7412,"ask":29.7504}
{"timestamp":"2018-12-02 07:12:50","price":29.6811,"volume":1,"bid":29.6705,"ask":29.6914}
{"timestamp":"2018-12-02 07:14:21","price":29.7278,"volume":25,"bid":29.7176,"ask":29.7278}
{"timestamp":"2018-12-02 07:15:18","price":29.6432,"volume":2,"bid":29.6331,"ask":29.6432}
{"timestamp":"2018-12-02 07:17:22","price":29.6182,"volume":991,"bid":29.608,"ask":29.6282}
{"timestamp":"2018-12-02 07:17:35","price":29.6112,"volume":304,"bid":29.6019,"ask":29.6112}
{"timestamp":"2018-12-02 07:18:25","price":29.6296,"volume":550,"bid":29.619,"ask":29.6296}
{"timestamp":"2018-12-02 07:19:55","price":29.682,"volume":56,"bid":29.6718,"ask":29.682}
{"timestamp":"2018-12-02 07:20:40","price":29.6151,"volume":20,"bid":29.6051,"ask":29.6151}
{"timestamp":"2018-12-02 07:21:41","price":29.6217,"volume":25,"bid":29.612,"ask":29.6315}
{"timestamp":"2018-12-02 07:23:30","price":29.6388,"volume":85,"bid":29.6388,"ask":29.6491}
{"timestamp":"2018-12-02 07:23:32","price":29.5829,"volume":23,"bid":29.5729,"ask":29.5922}
{"timestamp":"2018-12-02 07:24:11","price":29.6365,"volume":13,"bid":29.6252,"ask":29.6365}
{"timestamp":"2018-12-02 07:25:33","price":29.5741,"volume":25,"bid":29.5655,"ask":29.5839}
{"timestamp":"2018-12-02 07:26:51","price":29.6067,"volume":497,"bid":29.5968,"ask":29.6067}
{"timestamp":"2018-12-02 07:29:26","price":29.6933,"volume":11,"bid":29.6829,"ask":29.6933}
{"timestamp":"2018-12-02 07:30:03","price":29.6274,"volume":7,"bid":29.618,"ask":29.6274}
{"timestamp":"2018-12-02 07:30:25","price":29.5828,"volume":9,"bid":29.573,"ask":29.5828}
{"timestamp":"2018-12-02 07:31:19","price":29.5855,"volume":36,"bid":29.5747,"ask":29.5958}
{"timestamp":"2018-12-02 07:34:33","price":29.5397,"volume":8,"bid":29.5299,"ask":29.5492}
{"timestamp":"2018-12-02 07:34:55","price":29.5637,"volume":31,"bid":29.5545,"ask":29.5732}
{"timestamp":"2018-12-02 07:38:06","price":29.6134,"volume":3,"bid":29.603,"ask":29.6227}
{"timestamp":"2018-12-02 07:40:15","price":29.4454,"volume":25,"bid":29.4361,"ask":29.4454}
{"timestamp":"2018-12-02 07:43:43","price":29.4704,"volume":99,"bid":29.4704,"ask":29.481}
{"timestamp":"2018-12-02 07:44:05","price":29.4532,"volume":20,"bid":29.4532,"ask":29.4638}
{"timestamp":"2018-12-02 07:48:13","price":29.4133,"volume":6,"bid":29.4133,"ask":29.434}
{"timestamp":"2018-12-02 07:48:18","price":29.3693,"volume":18,"bid":29.36,"ask":29.3789}
{"timestamp":"2018-12-02 07:48:55","price":29.363,"volume":7,"bid":29.3525,"ask":29.3724}
{"timestamp":"2018-12-02 07:48:55","price":29.3884,"volume":30,"bid":29.3884,"ask":29.4088}
{"timestamp":"2018-12-02 07:52:59","price":29.5193,"volume":328,"bid":29.5095,"ask":29.5193}
{"timestamp":"2018-12-02 07:53:49","price":29.4859,"volume":48,"bid":29.4859,"ask":29.4959}
{"timestamp":"2018-12-02 07:54:39","price":29.4942,"volume":175,"bid":29.4836,"ask":29.5039}
{"timestamp":"2018-12-02 07:55:59","price":29.4664,"volume":16,"bid":29.4664,"ask":29.4853}
{"timestamp":"2018-12-02 07:58:57","price":29.2869,"volume":135,"bid":29.2763,"ask":29.2869}
{"timestamp":"2018-12-02 08:00:35","price":29.3481,"volume":286,"bid":29.3376,"ask":29.3481}
{"timestamp":"2018-12-02 08:02:28","price":29.3112,"volume":51,"bid":29.301,"ask":29.3112}
{"timestamp":"2018-12-02 08:02:33","price":29.3619,"volume":11,"bid":29.3619,"ask":29.3827}
{"timestamp":"2018-12-02 08:03:38","price":29.2901,"volume":29,"bid":29.2901,"ask":29.3096}
{"timestamp":"2018-12-02 08:04:18","price":29.3366,"volume":76,"bid":29.3265,"ask":29.3366}
{"timestamp":"2018-12-02 08:04:19","price":29.3466,"volume":1067,"bid":29.3358,"ask":29.3466}
{"timestamp":"2018-12-02 08:04:30","price":29.307,"volume":25,"bid":29.307,"ask":29.3173}
{"timestamp":"2018-12-02 08:05:08","price":29.3537,"volume":14,"bid":29.3537,"ask":29.3734}
{"timestamp":"2018-12-02 08:05:25","price":29.3513,"volume":25,"bid":29.3403,"ask":29.3513}
{"timestamp":"2018-12-02 08:06:03","price":29.3547,"volume":13,"bid":29.3442,"ask":29.3642}
{"timestamp":"2018-12-02 08:06:11","price":29.3871,"volume":106,"bid":29.3768,"ask":29.3871}
{"timestamp":"2018-12-02 08:06:17","price":29.4111,"volume":1,"bid":29.4009,"ask":29.4111}
{"timestamp":"2018-12-02 08:06:18","price":29.3974,"volume":390,"bid":29.3974,"ask":29.4179}
{"timestamp":"2018-12-02 08:06:55","price":29.3606,"volume":31,"bid":29.3606,"ask":29.3709}
{"timestamp":"2018-12-02 08:06:59","price":29.3661,"volume":2,"bid":29.3563,"ask":29.3661}
{"timestamp":"2018-12-02 08:07:14","price":29.3552,"volume":129,"bid":29.3443,"ask":29.3552}
{"timestamp":"2018-12-02 08:07:31","price":29.4246,"volume":113,"bid":29.4148,"ask":29.4341}
{"timestamp":"2018-12-02 08:07:39","price":29.3069,"volume":7,"bid":29.297,"ask":29.3069}
{"timestamp":"2018-12-02 08:08:41","price":29.3995,"volume":109,"bid":29.3995,"ask":29.4195}
{"timestamp":"2018-12-02 08:08:46","price":29.3453,"volume":24,"bid":29.3349,"ask":29.3453}
{"timestamp":"2018-12-02 08:08:46","price":29.3267,"volume":84,"bid":29.3267,"ask":29.3463}
{"timestamp":"2018-12-02 08:09:50","price":29.3676,"volume":986,"bid":29.3577,"ask":29.3676}
{"timestamp":"2018-12-02 08:13:30","price":29.401,"volume":162,"bid":29.3912,"ask":29.401}
{"timestamp":"2018-12-02 08:14:13","price":29.3996,"volume":162,"bid":29.3894,"ask":29.3996}
{"timestamp":"2018-12-02 08:16:39","price":29.3557,"volume":17,"bid":29.3451,"ask":29.3557}
{"timestamp":"2018-12-02 08:16:42","price":29.3913,"volume":4,"bid":29.3913,"ask":29.4116}
{"timestamp":"2018-12-02 08:18:06","price":29.2967,"volume":42,"bid":29.2861,"ask":29.307}
{"timestamp":"2018-12-02 08:20:13","price":29.3579,"volume":1,"bid":29.3579,"ask":29.3678}
{"timestamp":"2018-12-02 08:20:15","price":29.3524,"volume":1,"bid":29.3427,"ask":29.3524}
{"timestamp":"2018-12-02 08:20:41","price":29.3746,"volume":54,"bid":29.3638,"ask":29.3746}
{"timestamp":"2018-12-02 08:21:20","price":29.3559,"volume":1,"bid":29.3464,"ask":29.3559}
{"timestamp":"2018-12-02 08:22:48","price":29.4713,"volume":365,"bid":29.4611,"ask":29.4713}
{"timestamp":"2018-12-02 08:22:53","price":29.5246,"volume":3,"bid":29.5246,"ask":29.5458}
{"timestamp":"2018-12-02 08:23:36","price":29.5934,"volume":30,"bid":29.5832,"ask":29.5934}
{"timestamp":"2018-12-02 08:24:22","price":29.4839,"volume":7,"bid":29.4738,"ask":29.4839}
{"timestamp":"2018-12-02 08:35:18","price":29.4038,"volume":7,"bid":29.4038,"ask":29.4216}
{"timestamp":"2018-12-02 08:35:19","price":29.4246,"volume":10,"bid":29.4246,"ask":29.4443}
{"timestamp":"2018-12-02 08:35:34","price":29.3568,"volume":17,"bid":29.3467,"ask":29.3568}
{"timestamp":"2018-12-02 08:40:25","price":29.3946,"volume":499,"bid":29.3849,"ask":29.3946}
{"timestamp":"2018-12-02 08:40:27","price":29.5004,"volume":43,"bid":29.4909,"ask":29.5004}
{"timestamp":"2018-12-02 08:41:21","price":29.3982,"volume":6,"bid":29.3887,"ask":29.3982}
{"timestamp":"2018-12-02 08:43:05","price":29.447,"volume":164,"bid":29.447,"ask":29.4687}
{"timestamp":"2018-12-02 08:47:50","price":29.4952,"volume":11,"bid":29.4855,"ask":29.4952}
{"timestamp":"2018-12-02 08:49:09","price":29.4071,"volume":179,"bid":29.4071,"ask":29.4248}
{"timestamp":"2018-12-02 08:49:37","price":29.4636,"volume":8,"bid":29.4529,"ask":29.4742}
{"timestamp":"2018-12-02 08:53:46","price":29.3451,"volume":33,"bid":29.3355,"ask":29.3451}
{"timestamp":"2018-12-02 08:53:47","price":29.3446,"volume":173,"bid":29.335,"ask":29.3446}
{"timestamp":"2018-12-02 08:54:30","price":29.3934,"volume":33,"bid":29.3839,"ask":29.3934}
{"timestamp":"2018-12-02 08:55:24","price":29.3568,"volume":132,"bid":29.3568,"ask":29.3661}
{"timestamp":"2018-12-02 08:55:39","price":29.3789,"volume":328,"bid":29.3789,"ask":29.3984}
{"timestamp":"2018-12-02 08:56:58","price":29.2823,"volume":70,"bid":29.2724,"ask":29.2823}
{"timestamp":"2018-12-02 08:57:52","price":29.2738,"volume":2,"bid":29.2633,"ask":29.2839}
{"timestamp":"2018-12-02 08:59:32","price":29.2882,"volume":33,"bid":29.2777,"ask":29.2882}
{"timestamp":"2018-12-02 08:59:33","price":29.2436,"volume":8,"bid":29.2436,"ask":29.265}
{"timestamp":"2018-12-02 08:59:46","price":29.2737,"volume":18,"bid":29.2637,"ask":29.283}
{"timestamp":"2018-12-02 08:59:49","price":29.3184,"volume":5,"bid":29.3077,"ask":29.3281}
{"timestamp":"2018-12-02 09:00:04","price":29.3618,"volume":203,"bid":29.3516,"ask":29.3713}
{"timestamp":"2018-12-02 09:00:27","price":29.2734,"volume":2,"bid":29.2734,"ask":29.294}
{"timestamp":"2018-12-02 09:00:39","price":29.2434,"volume":201,"bid":29.2337,"ask":29.2537}
{"timestamp":"2018-12-02 09:00:40","price":29.2698,"volume":18,"bid":29.2698,"ask":29.28}
{"timestamp":"2018-12-02 09:01:18","price":29.2896,"volume":1,"bid":29.2792,"ask":29.2896}
{"timestamp":"2018-12-02 09:01:54","price":29.3772,"volume":1,"bid":29.3666,"ask":29.3865}
{"timestamp":"2018-12-02 09:02:54","price":29.3639,"volume":18,"bid":29.3639,"ask":29.3833}
{"timestamp":"2018-12-02 09:04:30","price":29.334,"volume":6,"bid":29.334,"ask":29.354}
{"timestamp":"2018-12-02 09:04:35","price":29.4241,"volume":772,"bid":29.4146,"ask":29.4241}
{"timestamp":"2018-12-02 09:04:39","price":29.3632,"volume":16,"bid":29.3632,"ask":29.3838}
{"timestamp":"2018-12-02 09:04:42","price":29.3546,"volume":65,"bid":29.3437,"ask":29.3643}
{"timestamp":"2018-12-02 09:04:45","price":29.3258,"volume":99,"bid":29.3162,"ask":29.3361}
{"timestamp":"2018-12-02 09:11:08","price":29.4522,"volume":70,"bid":29.4425,"ask":29.4615}
{"timestamp":"2018-12-02 09:11:09","price":29.4522,"volume":159,"bid":29.4422,"ask":29.4522}
{"timestamp":"2018-12-02 09:15:50","price":29.5239,"volume":113,"bid":29.5123,"ask":29.5239}
{"timestamp":"2018-12-02 09:17:13","price":29.5719,"volume":42,"bid":29.5719,"ask":29.5819}
{"timestamp":"2018-12-02 09:20:07","price":29.4868,"volume":311,"bid":29.477,"ask":29.4868}
{"timestamp":"2018-12-02 09:20:30","price":29.4122,"volume":328,"bid":29.4017,"ask":29.4223}
{"timestamp":"2018-12-02 09:21:07","price":29.4285,"volume":22,"bid":29.4285,"ask":29.4384}
{"timestamp":"2018-12-02 09:22:54","price":29.3695,"volume":1627,"bid":29.3695,"ask":29.391}
{"timestamp":"2018-12-02 09:23:05","price":29.4523,"volume":2,"bid":29.4523,"ask":29.4628}
{"timestamp":"2018-12-02 09:25:07","price":29.4802,"volume":365,"bid":29.4702,"ask":29.4802}
{"timestamp":"2018-12-02 09:29:40","price":29.427,"volume":414,"bid":29.427,"ask":29.4473}
{"timestamp":"2018-12-02 09:30:55","price":29.5035,"volume":20,"bid":29.4935,"ask":29.5035}
{"timestamp":"2018-12-02 09:30:59","price":29.4001,"volume":20,"bid":29.3901,"ask":29.4001}
{"timestamp":"2018-12-02 09:31:11","price":29.4586,"volume":23,"bid":29.4489,"ask":29.4682}
{"timestamp":"2018-12-02 09:32:26","price":29.4352,"volume":365,"bid":29.425,"ask":29.4451}
{"timestamp":"2018-12-02 09:33:06","price":29.4799,"volume":103,"bid":29.4699,"ask":29.4894}
{"timestamp":"2018-12-02 09:33:34","price":29.4685,"volume":328,"bid":29.4685,"ask":29.4898}
{"timestamp":"2018-12-02 09:33:53","price":29.4769,"volume":169,"bid":29.4667,"ask":29.4866}
{"timestamp":"2018-12-02 09:34:16","price":29.5434,"volume":183,"bid":29.5333,"ask":29.5528}
{"timestamp":"2018-12-02 09:36:15","price":29.4938,"volume":17,"bid":29.4938,"ask":29.513}
{"timestamp":"2018-12-02 09:36:48","price":29.5284,"volume":300,"bid":29.5284,"ask":29.5387}
{"timestamp":"2018-12-02 09:36:48","price":29.5399,"volume":66,"bid":29.53,"ask":29.5399}
{"timestamp":"2018-12-02 09:37:38","price":29.5125,"volume":103,"bid":29.5026,"ask":29.5125}
{"timestamp":"2018-12-02 09:38:21","price":29.5573,"volume":1075,"bid":29.5476,"ask":29.5573}
{"timestamp":"2018-12-02 09:38:55","price":29.4487,"volume":24,"bid":29.439,"ask":29.4487}
{"timestamp":"2018-12-02 09:39:33","price":29.4844,"volume":99,"bid":29.4746,"ask":29.4844}
{"timestamp":"2018-12-02 09:42:55","price":29.5087,"volume":184,"bid":29.5087,"ask":29.5175}
{"timestamp":"2018-12-02 09:45:30","price":29.471,"volume":2,"bid":29.4606,"ask":29.471}
{"timestamp":"2018-12-02 09:45:48","price":29.4757,"volume":328,"bid":29.4654,"ask":29.4854}
{"timestamp":"2018-12-02 09:47:42","price":29.4101,"volume":16,"bid":29.4006,"ask":29.4207}
{"timestamp":"2018-12-02 09:49:54","price":29.4278,"volume":1,"bid":29.4278,"ask":29.4485}
{"timestamp":"2018-12-02 09:50:28","price":29.4106,"volume":1930,"bid":29.4106,"ask":29.4207}
{"timestamp":"2018-12-02 09:50:34","price":29.4434,"volume":36,"bid":29.4325,"ask":29.4434}
{"timestamp":"2018-12-02 09:51:06","price":29.3233,"volume":3,"bid":29.3137,"ask":29.3233}
{"timestamp":"2018-12-02 09:51:29","price":29.4251,"volume":334,"bid":29.4156,"ask":29.4251}
{"timestamp":"2018-12-02 09:51:42","price":29.4801,"volume":3,"bid":29.4801,"ask":29.5008}
{"timestamp":"2018-12-02 09:51:47","price":29.4243,"volume":2,"bid":29.4142,"ask":29.4341}
{"timestamp":"2018-12-02 09:52:13","price":29.4317,"volume":4,"bid":29.4317,"ask":29.4509}
{"timestamp":"2018-12-02 09:52:50","price":29.318,"volume":80,"bid":29.308,"ask":29.318}
{"timestamp":"2018-12-02 09:53:00","price":29.3275,"volume":7,"bid":29.3176,"ask":29.3275}
{"timestamp":"2018-12-02 09:53:02","price":29.3549,"volume":4,"bid":29.3444,"ask":29.3549}
{"timestamp":"2018-12-02 09:53:02","price":29.3619,"volume":4,"bid":29.3518,"ask":29.371}
{"timestamp":"2018-12-02 09:53:38","price":29.3805,"volume":97,"bid":29.37,"ask":29.3906}
{"timestamp":"2018-12-02 09:53:48","price":29.3801,"volume":154,"bid":29.3705,"ask":29.3801}
{"timestamp":"2018-12-02 09:54:17","price":29.3738,"volume":109,"bid":29.3639,"ask":29.3738}
{"timestamp":"2018-12-02 09:54:31","price":29.3844,"volume":35,"bid":29.3844,"ask":29.3946}
{"timestamp":"2018-12-02 09:54:32","price":29.2915,"volume":105,"bid":29.2819,"ask":29.3015}
{"timestamp":"2018-12-02 09:54:34","price":29.3038,"volume":13,"bid":29.3038,"ask":29.3237}
{"timestamp":"2018-12-02 09:55:43","price":29.2419,"volume":5,"bid":29.2419,"ask":29.2521}
{"timestamp":"2018-12-02 09:55:44","price":29.2682,"volume":25,"bid":29.2682,"ask":29.2788}
{"timestamp":"2018-12-02 09:56:36","price":29.2719,"volume":6,"bid":29.2719,"ask":29.2824}
{"timestamp":"2018-12-02 09:57:09","price":29.2625,"volume":15,"bid":29.2625,"ask":29.2827}
{"timestamp":"2018-12-02 09:57:14","price":29.2242,"volume":50,"bid":29.214,"ask":29.2242}
{"timestamp":"2018-12-02 09:57:20","price":29.1612,"volume":20,"bid":29.1518,"ask":29.1705}
{"timestamp":"2018-12-02 09:57:31","price":29.187,"volume":67,"bid":29.177,"ask":29.198}
{"timestamp":"2018-12-02 09:57:50","price":29.2071,"volume":109,"bid":29.1965,"ask":29.2174}
{"timestamp":"2018-12-02 09:58:40","price":29.2922,"volume":1,"bid":29.2825,"ask":29.2922}
{"timestamp":"2018-12-02 09:59:21","price":29.2355,"volume":25,"bid":29.2355,"ask":29.2545}
{"timestamp":"2018-12-02 10:00:23","price":29.3228,"volume":177,"bid":29.3127,"ask":29.3321}
{"timestamp":"2018-12-02 10:00:50","price":29.315,"volume":21,"bid":29.315,"ask":29.3348}
{"timestamp":"2018-12-02 10:03:40","price":29.2136,"volume":179,"bid":29.205,"ask":29.2136}
{"timestamp":"2018-12-02 10:03:57","price":29.1511,"volume":18,"bid":29.1511,"ask":29.174}
{"timestamp":"2018-12-02 10:04:09","price":29.1743,"volume":252,"bid":29.1644,"ask":29.1743}
{"timestamp":"2018-12-02 10:05:08","price":29.0538,"volume":20,"bid":29.0442,"ask":29.0538}
{"timestamp":"2018-12-02 10:07:01","price":29.0288,"volume":1623,"bid":29.0288,"ask":29.0475}
{"timestamp":"2018-12-02 10:07:09","price":29.0206,"volume":28,"bid":29.0102,"ask":29.0206}
{"timestamp":"2018-12-02 10:07:14","price":29.0114,"volume":8,"bid":29.0008,"ask":29.0114}
{"timestamp":"2018-12-02 10:07:37","price":29.0293,"volume":26,"bid":29.0189,"ask":29.0293}
{"timestamp":"2018-12-02 10:09:57","price":29.0835,"volume":109,"bid":29.0736,"ask":29.0933}
{"timestamp":"2018-12-02 10:10:19","price":29.1338,"volume":268,"bid":29.1238,"ask":29.1437}
{"timestamp":"2018-12-02 10:12:06","price":29.0074,"volume":10,"bid":28.9977,"ask":29.0074}
{"timestamp":"2018-12-02 10:12:29","price":29.0088,"volume":57,"bid":28.9986,"ask":29.0088}
{"timestamp":"2018-12-02 10:12:31","price":29.0302,"volume":9,"bid":29.021,"ask":29.0404}
{"timestamp":"2018-12-02 10:12:33","price":29.0336,"volume":218,"bid":29.0234,"ask":29.0336}
{"timestamp":"2018-12-02 10:12:35","price":28.9453,"volume":21,"bid":28.9353,"ask":28.9551}
{"timestamp":"2018-12-02 10:12:59","price":28.9388,"volume":4,"bid":28.9388,"ask":28.9591}
{"timestamp":"2018-12-02 10:13:20","price":28.875,"volume":104,"bid":28.8654,"ask":28.875}
{"timestamp":"2018-12-02 10:13:40","price":29.0383,"volume":233,"bid":29.0291,"ask":29.0383}
{"timestamp":"2018-12-02 10:14:10","price":28.99,"volume":16,"bid":28.99,"ask":29.0098}
{"timestamp":"2018-12-02 10:14:19","price":28.9253,"volume":17,"bid":28.9163,"ask":28.9358}
{"timestamp":"2018-12-02 10:14:34","price":28.8465,"volume":23,"bid":28.8465,"ask":28.8671}
{"timestamp":"2018-12-02 10:14:43","price":28.8526,"volume":1,"bid":28.8526,"ask":28.8713}
{"timestamp":"2018-12-02 10:14:50","price":28.7986,"volume":82,"bid":28.7877,"ask":28.8087}
{"timestamp":"2018-12-02 10:14:51","price":28.8699,"volume":1,"bid":28.86,"ask":28.8699}
{"timestamp":"2018-12-02 10:14:53","price":28.7837,"volume":15,"bid":28.7837,"ask":28.8022}
{"timestamp":"2018-12-02 10:14:58","price":28.7932,"volume":27,"bid":28.7932,"ask":28.8125}
{"timestamp":"2018-12-02 10:15:00","price":28.7193,"volume":17,"bid":28.7193,"ask":28.7375}
{"timestamp":"2018-12-02 10:15:15","price":28.6571,"volume":2,"bid":28.6467,"ask":28.6571}
{"timestamp":"2018-12-02 10:15:16","price":28.6719,"volume":33,"bid":28.6719,"ask":28.6939}
{"timestamp":"2018-12-02 10:15:17","price":28.6367,"volume":33,"bid":28.6269,"ask":28.6367}
{"timestamp":"2018-12-02 10:15:25","price":28.6327,"volume":17,"bid":28.6229,"ask":28.6327}
{"timestamp":"2018-12-02 10:15:43","price":28.4657,"volume":360,"bid":28.4657,"ask":28.4764}
{"timestamp":"2018-12-02 10:15:58","price":28.5088,"volume":266,"bid":28.4987,"ask":28.5088}
{"timestamp":"2018-12-02 10:16:16","price":28.519,"volume":17,"bid":28.519,"ask":28.5389}
{"timestamp":"2018-12-02 10:16:48","price":28.5136,"volume":13,"bid":28.5136,"ask":28.5332}
{"timestamp":"2018-12-02 10:17:19","price":28.7416,"volume":30,"bid":28.7326,"ask":28.752}
{"timestamp":"2018-12-02 10:17:20","price":28.7381,"volume":3,"bid":28.7269,"ask":28.7381}
{"timestamp":"2018-12-02 10:17:20","price":28.7847,"volume":10,"bid":28.7746,"ask":28.7847}
{"timestamp":"2018-12-02 10:17:21","price":28.9398,"volume":31,"bid":28.9398,"ask":28.9499}
{"timestamp":"2018-12-02 10:17:25","price":28.6101,"volume":116,"bid":28.6101,"ask":28.6204}
{"timestamp":"2018-12-02 10:17:31","price":28.5351,"volume":25,"bid":28.5245,"ask":28.5351}
{"timestamp":"2018-12-02 10:17:33","price":28.6439,"volume":28,"bid":28.6439,"ask":28.6544}
{"timestamp":"2018-12-02 10:17:34","price":28.6277,"volume":57,"bid":28.6173,"ask":28.6376}
{"timestamp":"2018-12-02 10:17:41","price":28.6588,"volume":7,"bid":28.6491,"ask":28.6588}
{"timestamp":"2018-12-02 10:17:49","price":28.7125,"volume":39,"bid":28.7023,"ask":28.7125}
{"timestamp":"2018-12-02 10:17:51","price":28.6383,"volume":426,"bid":28.6383,"ask":28.6581}
{"timestamp":"2018-12-02 10:18:17","price":28.6921,"volume":1,"bid":28.6823,"ask":28.6921}
{"timestamp":"2018-12-02 10:18:24","price":28.7814,"volume":328,"bid":28.7711,"ask":28.7814}
{"timestamp":"2018-12-02 10:18:25","price":28.8683,"volume":6,"bid":28.8583,"ask":28.8776}
{"timestamp":"2018-12-02 10:18:42","price":28.7101,"volume":1,"bid":28.7004,"ask":28.7101}
{"timestamp":"2018-12-02 10:18:45","price":28.5916,"volume":696,"bid":28.5814,"ask":28.5916}
{"timestamp":"2018-12-02 10:18:47","price":28.6591,"volume":1048,"bid":28.6591,"ask":28.6778}
{"timestamp":"2018-12-02 10:18:50","price":28.624,"volume":1640,"bid":28.624,"ask":28.6444}
{"timestamp":"2018-12-02 10:18:52","price":28.7021,"volume":12,"bid":28.6925,"ask":28.7125}
{"timestamp":"2018-12-02 10:18:59","price":28.7955,"volume":17,"bid":28.7853,"ask":28.7955}
{"timestamp":"2018-12-02 10:19:01","price":28.7522,"volume":20,"bid":28.7418,"ask":28.7522}
{"timestamp":"2018-12-02 10:19:03","price":28.729,"volume":1,"bid":28.7197,"ask":28.729}
{"timestamp":"2018-12-02 10:19:49","price":28.6509,"volume":34,"bid":28.6411,"ask":28.6509}
{"timestamp":"2018-12-02 10:20:02","price":28.6347,"volume":11,"bid":28.6248,"ask":28.6347}
{"timestamp":"2018-12-02 10:20:05","price":28.688,"volume":5,"bid":28.6785,"ask":28.6979}
{"timestamp":"2018-12-02 10:20:25","price":28.5734,"volume":60,"bid":28.563,"ask":28.5837}
{"timestamp":"2018-12-02 10:20:38","price":28.5632,"volume":5,"bid":28.5533,"ask":28.5632}
{"timestamp":"2018-12-02 10:20:50","price":28.6328,"volume":5,"bid":28.6238,"ask":28.6328}
{"timestamp":"2018-12-02 10:22:04","price":28.822,"volume":25,"bid":28.8118,"ask":28.8311}
{"timestamp":"2018-12-02 10:22:21","price":28.7242,"volume":1,"bid":28.7242,"ask":28.7434}
{"timestamp":"2018-12-02 10:22:33","price":28.8359,"volume":3,"bid":28.8263,"ask":28.8359}
{"timestamp":"2018-12-02 10:22:53","price":28.8815,"volume":1,"bid":28.871,"ask":28.8815}
{"timestamp":"2018-12-02 10:23:32","price":28.916,"volume":152,"bid":28.9053,"ask":28.916}
{"timestamp":"2018-12-02 10:23:48","price":28.8386,"volume":7,"bid":28.8292,"ask":28.8386}
{"timestamp":"2018-12-02 10:23:52","price":28.8514,"volume":9,"bid":28.8419,"ask":28.8609}
{"timestamp":"2018-12-02 10:24:10","price":28.8471,"volume":38,"bid":28.8376,"ask":28.8471}
{"timestamp":"2018-12-02 10:24:56","price":28.8992,"volume":160,"bid":28.8992,"ask":28.9192}
{"timestamp":"2018-12-02 10:25:56","price":28.8563,"volume":35,"bid":28.8563,"ask":28.8761}
{"timestamp":"2018-12-02 10:29:22","price":28.7287,"volume":1,"bid":28.7184,"ask":28.7287}
{"timestamp":"2018-12-02 10:29:26","price":28.713,"volume":7,"bid":28.703,"ask":28.713}
{"timestamp":"2018-12-02 10:29:26","price":28.7767,"volume":18,"bid":28.7767,"ask":28.797}
{"timestamp":"2018-12-02 10:30:48","price":28.8882,"volume":387,"bid":28.8784,"ask":28.8882}
{"timestamp":"2018-12-02 10:31:33","price":28.7966,"volume":1857,"bid":28.7868,"ask":28.7966}
{"timestamp":"2018-12-02 10:31:36","price":28.7274,"volume":12,"bid":28.7162,"ask":28.7373}
{"timestamp":"2018-12-02 10:32:05","price":28.8674,"volume":164,"bid":28.8576,"ask":28.8674}
{"timestamp":"2018-12-02 10:33:49","price":28.937,"volume":69,"bid":28.937,"ask":28.9467}
{"timestamp":"2018-12-02 10:33:50","price":28.9825,"volume":33,"bid":28.9825,"ask":28.993}
{"timestamp":"2018-12-02 10:33:50","price":28.9909,"volume":5,"bid":28.9814,"ask":28.9909}
{"timestamp":"2018-12-02 10:34:06","price":28.9577,"volume":1,"bid":28.9577,"ask":28.9784}
{"timestamp":"2018-12-02 10:34:18","price":28.9202,"volume":23,"bid":28.9102,"ask":28.9301}
{"timestamp":"2018-12-02 10:34:39","price":28.9282,"volume":3,"bid":28.9185,"ask":28.9282}
{"timestamp":"2018-12-02 10:34:45","price":28.9407,"volume":7,"bid":28.9316,"ask":28.9407}
{"timestamp":"2018-12-02 10:34:49","price":28.8457,"volume":5,"bid":28.8358,"ask":28.8457}
{"timestamp":"2018-12-02 10:35:23","price":28.9152,"volume":8,"bid":28.9059,"ask":28.9152}
{"timestamp":"2018-12-02 10:35:55","price":28.9592,"volume":2,"bid":28.9486,"ask":28.9592}
{"timestamp":"2018-12-02 10:36:14","price":28.9692,"volume":3,"bid":28.9587,"ask":28.9793}
{"timestamp":"2018-12-02 10:38:20","price":28.9533,"volume":31,"bid":28.9429,"ask":28.9621}
{"timestamp":"2018-12-02 10:39:41","price":29.0373,"volume":1,"bid":29.0373,"ask":29.0573}
{"timestamp":"2018-12-02 10:40:22","price":28.9918,"volume":2,"bid":28.9918,"ask":29.0116}
{"timestamp":"2018-12-02 10:40:24","price":29.0905,"volume":2,"bid":29.0905,"ask":29.1104}
{"timestamp":"2018-12-02 10:41:11","price":29.0356,"volume":44,"bid":29.0257,"ask":29.0356}
{"timestamp":"2018-12-02 10:42:06","price":28.9174,"volume":98,"bid":28.9065,"ask":28.9174}
{"timestamp":"2018-12-02 10:42:07","price":28.8658,"volume":162,"bid":28.8658,"ask":28.8767}
{"timestamp":"2018-12-02 10:42:14","price":28.9662,"volume":204,"bid":28.9662,"ask":28.9881}
{"timestamp":"2018-12-02 10:45:28","price":28.8006,"volume":328,"bid":28.8006,"ask":28.8111}
{"timestamp":"2018-12-02 10:46:00","price":28.8828,"volume":5,"bid":28.8727,"ask":28.8828}
{"timestamp":"2018-12-02 10:46:03","price":28.8075,"volume":14,"bid":28.7972,"ask":28.8175}
{"timestamp":"2018-12-02 10:46:05","price":28.8679,"volume":4,"bid":28.8576,"ask":28.8679}
{"timestamp":"2018-12-02 10:46:44","price":28.8405,"volume":334,"bid":28.83,"ask":28.8405}
{"timestamp":"2018-12-02 10:47:34","price":28.8062,"volume":328,"bid":28.8062,"ask":28.8164}
{"timestamp":"2018-12-02 10:48:31","price":28.8762,"volume":2,"bid":28.8762,"ask":28.8965}
{"timestamp":"2018-12-02 10:48:37","price":28.8091,"volume":24,"bid":28.8091,"ask":28.8292}
{"timestamp":"2018-12-02 10:48:44","price":28.7527,"volume":1,"bid":28.7527,"ask":28.7727}
{"timestamp":"2018-12-02 10:50:57","price":28.6654,"volume":328,"bid":28.6654,"ask":28.6865}
{"timestamp":"2018-12-02 10:51:00","price":28.7229,"volume":328,"bid":28.7127,"ask":28.7229}
{"timestamp":"2018-12-02 10:52:41","price":28.8138,"volume":211,"bid":28.8033,"ask":28.8138}
{"timestamp":"2018-12-02 10:52:45","price":28.777,"volume":2,"bid":28.7678,"ask":28.777}
{"timestamp":"2018-12-02 10:54:25","price":28.7146,"volume":1,"bid":28.7146,"ask":28.7342}
{"timestamp":"2018-12-02 10:54:28","price":28.7125,"volume":37,"bid":28.7024,"ask":28.7223}
{"timestamp":"2018-12-02 10:54:34","price":28.7078,"volume":7,"bid":28.6975,"ask":28.7078}
{"timestamp":"2018-12-02 10:54:50","price":28.7473,"volume":55,"bid":28.7379,"ask":28.7563}
{"timestamp":"2018-12-02 10:54:51","price":28.6991,"volume":328,"bid":28.6886,"ask":28.6991}
{"timestamp":"2018-12-02 10:57:14","price":28.8365,"volume":4,"bid":28.8268,"ask":28.8365}
{"timestamp":"2018-12-02 10:57:30","price":28.8417,"volume":10,"bid":28.832,"ask":28.8417}
{"timestamp":"2018-12-02 10:58:34","price":28.8091,"volume":23,"bid":28.7997,"ask":28.8091}
{"timestamp":"2018-12-02 10:58:49","price":28.8792,"volume":328,"bid":28.8792,"ask":28.8885}
{"timestamp":"2018-12-02 10:58:55","price":28.8491,"volume":14,"bid":28.8394,"ask":28.8491}
{"timestamp":"2018-12-02 10:58:55","price":28.8523,"volume":59,"bid":28.8523,"ask":28.8624}
{"timestamp":"2018-12-02 10:59:42","price":28.7016,"volume":19,"bid":28.7016,"ask":28.7211}
{"timestamp":"2018-12-02 11:00:29","price":28.7769,"volume":15,"bid":28.7668,"ask":28.7769}
{"timestamp":"2018-12-02 11:01:42","price":28.7887,"volume":3,"bid":28.7786,"ask":28.7887}
{"timestamp":"2018-12-02 11:03:11","price":28.8301,"volume":106,"bid":28.8213,"ask":28.8399}
{"timestamp":"2018-12-02 11:04:56","price":28.8069,"volume":328,"bid":28.8069,"ask":28.8255}
{"timestamp":"2018-12-02 11:05:51","price":28.7822,"volume":568,"bid":28.7725,"ask":28.7822}
{"timestamp":"2018-12-02 11:06:27","price":28.8066,"volume":114,"bid":28.7956,"ask":28.8168}
{"timestamp":"2018-12-02 11:11:42","price":28.8832,"volume":33,"bid":28.8731,"ask":28.8832}
{"timestamp":"2018-12-02 11:11:51","price":28.9237,"volume":28,"bid":28.9237,"ask":28.9439}
{"timestamp":"2018-12-02 11:13:52","price":28.9007,"volume":1,"bid":28.8905,"ask":28.9107}
{"timestamp":"2018-12-02 11:14:45","price":28.7384,"volume":18,"bid":28.7279,"ask":28.7485}
{"timestamp":"2018-12-02 11:15:19","price":28.8154,"volume":3,"bid":28.8059,"ask":28.8154}
{"timestamp":"2018-12-02 11:17:52","price":28.822,"volume":146,"bid":28.8115,"ask":28.822}
{"timestamp":"2018-12-02 11:21:54","price":28.9317,"volume":75,"bid":28.9317,"ask":28.9514}
{"timestamp":"2018-12-02 11:22:32","price":28.9541,"volume":20,"bid":28.9541,"ask":28.9739}
{"timestamp":"2018-12-02 11:22:36","price":28.9628,"volume":3,"bid":28.9532,"ask":28.9731}
{"timestamp":"2018-12-02 11:22:37","price":29.0713,"volume":1623,"bid":29.0621,"ask":29.0713}
{"timestamp":"2018-12-02 11:22:43","price":29.0023,"volume":15,"bid":28.9922,"ask":29.0023}
{"timestamp":"2018-12-02 11:23:45","price":28.9486,"volume":7,"bid":28.9382,"ask":28.9486}
{"timestamp":"2018-12-02 11:23:45","price":28.9487,"volume":4,"bid":28.9388,"ask":28.9487}
{"timestamp":"2018-12-02 11:23:48","price":29.0043,"volume":1,"bid":29.0043,"ask":29.0145}
{"timestamp":"2018-12-02 11:23:52","price":28.9824,"volume":25,"bid":28.9731,"ask":28.9824}
{"timestamp":"2018-12-02 11:23:57","price":29.0269,"volume":1,"bid":29.0162,"ask":29.0368}
{"timestamp":"2018-12-02 11:24:18","price":28.987,"volume":79,"bid":28.9769,"ask":28.9968}
{"timestamp":"2018-12-02 11:24:25","price":29.0537,"volume":1,"bid":29.0537,"ask":29.0638}
{"timestamp":"2018-12-02 11:24:31","price":29.0144,"volume":1,"bid":29.0036,"ask":29.0144}
{"timestamp":"2018-12-02 11:26:21","price":28.9455,"volume":1,"bid":28.9361,"ask":28.9557}
{"timestamp":"2018-12-02 11:26:33","price":29.0432,"volume":204,"bid":29.0432,"ask":29.0626}
{"timestamp":"2018-12-02 11:27:13","price":29.0739,"volume":9,"bid":29.0739,"ask":29.0846}
{"timestamp":"2018-12-02 11:27:28","price":29.1054,"volume":328,"bid":29.1054,"ask":29.1153}
{"timestamp":"2018-12-02 11:27:52","price":29.0841,"volume":985,"bid":29.0744,"ask":29.0841}
{"timestamp":"2018-12-02 11:30:29","price":29.0224,"volume":206,"bid":29.0126,"ask":29.0224}
{"timestamp":"2018-12-02 11:30:40","price":29.0949,"volume":181,"bid":29.0849,"ask":29.0949}
{"timestamp":"2018-12-02 11:32:28","price":29.0935,"volume":1,"bid":29.0935,"ask":29.1133}
{"timestamp":"2018-12-02 11:32:31","price":29.0557,"volume":1,"bid":29.0557,"ask":29.0667}
{"timestamp":"2018-12-02 11:36:10","price":29.0782,"volume":101,"bid":29.0782,"ask":29.098}
{"timestamp":"2018-12-02 11:37:40","price":28.9962,"volume":2,"bid":28.9864,"ask":28.9962}
{"timestamp":"2018-12-02 11:39:32","price":28.9355,"volume":4,"bid":28.926,"ask":28.9355}
{"timestamp":"2018-12-02 11:40:20","price":28.827,"volume":37,"bid":28.8165,"ask":28.827}
{"timestamp":"2018-12-02 11:40:45","price":28.9743,"volume":1,"bid":28.9743,"ask":28.9929}
{"timestamp":"2018-12-02 11:41:53","price":28.898,"volume":151,"bid":28.8877,"ask":28.898}
{"timestamp":"2018-12-02 11:42:31","price":28.8561,"volume":164,"bid":28.8561,"ask":28.8661}
{"timestamp":"2018-12-02 11:51:53","price":28.9838,"volume":128,"bid":28.9747,"ask":28.9838}
{"timestamp":"2018-12-02 11:52:09","price":29.0661,"volume":179,"bid":29.0661,"ask":29.0769}
{"timestamp":"2018-12-02 11:54:56","price":28.8893,"volume":179,"bid":28.8893,"ask":28.9108}
{"timestamp":"2018-12-02 11:56:55","price":28.8792,"volume":40,"bid":28.8693,"ask":28.8792}
{"timestamp":"2018-12-02 11:57:07","price":28.88,"volume":1,"bid":28.88,"ask":28.9005}
{"timestamp":"2018-12-02 11:58:31","price":28.8869,"volume":52,"bid":28.8869,"ask":28.9076}
{"timestamp":"2018-12-02 11:58:56","price":28.8573,"volume":5,"bid":28.8478,"ask":28.8573}
{"timestamp":"2018-12-02 11:59:24","price":28.8844,"volume":117,"bid":28.8743,"ask":28.8844}
{"timestamp":"2018-12-02 11:59:54","price":28.8929,"volume":19,"bid":28.8833,"ask":28.8929}
{"timestamp":"2018-12-02 12:00:42","price":28.8479,"volume":42,"bid":28.8372,"ask":28.8479}
{"timestamp":"2018-12-02 12:00:44","price":28.8288,"volume":4,"bid":28.8288,"ask":28.8495}
{"timestamp":"2018-12-02 12:01:59","price":28.827,"volume":102,"bid":28.8166,"ask":28.8371}
{"timestamp":"2018-12-02 12:06:08","price":29.0244,"volume":165,"bid":29.0142,"ask":29.0343}
{"timestamp":"2018-12-02 12:06:45","price":28.9308,"volume":19,"bid":28.9207,"ask":28.9308}
{"timestamp":"2018-12-02 12:07:03","price":28.977,"volume":21,"bid":28.977,"ask":28.9876}
{"timestamp":"2018-12-02 12:07:53","price":28.9394,"volume":20,"bid":28.9304,"ask":28.9489}
{"timestamp":"2018-12-02 12:07:57","price":28.9672,"volume":12,"bid":28.957,"ask":28.9672}
{"timestamp":"2018-12-02 12:08:00","price":28.8974,"volume":7,"bid":28.8867,"ask":28.9075}
{"timestamp":"2018-12-02 12:10:32","price":28.9266,"volume":7,"bid":28.9175,"ask":28.9354}
{"timestamp":"2018-12-02 12:16:39","price":28.9361,"volume":3,"bid":28.9361,"ask":28.9457}
{"timestamp":"2018-12-02 12:17:35","price":28.9799,"volume":19,"bid":28.9702,"ask":28.9895}
{"timestamp":"2018-12-02 12:19:04","price":28.9664,"volume":23,"bid":28.9664,"ask":28.9858}
{"timestamp":"2018-12-02 12:22:40","price":29.0003,"volume":6,"bid":28.99,"ask":29.0003}
{"timestamp":"2018-12-02 12:25:12","price":29.1024,"volume":9,"bid":29.1024,"ask":29.1121}
{"timestamp":"2018-12-02 12:27:19","price":28.9869,"volume":10,"bid":28.9771,"ask":28.9869}
{"timestamp":"2018-12-02 12:27:49","price":28.9449,"volume":13,"bid":28.9351,"ask":28.9449}
{"timestamp":"2018-12-02 12:27:54","price":29.0084,"volume":328,"bid":28.9978,"ask":29.0183}
{"timestamp":"2018-12-02 12:28:08","price":29.049,"volume":164,"bid":29.0389,"ask":29.049}
{"timestamp":"2018-12-02 12:30:04","price":28.9886,"volume":328,"bid":28.9779,"ask":28.9886}
{"timestamp":"2018-12-02 12:33:55","price":28.9329,"volume":37,"bid":28.9329,"ask":28.953}
{"timestamp":"2018-12-02 12:37:57","price":28.8115,"volume":7,"bid":28.8015,"ask":28.822}
{"timestamp":"2018-12-02 12:39:54","price":28.8495,"volume":50,"bid":28.8386,"ask":28.8495}
{"timestamp":"2018-12-02 12:40:15","price":28.8544,"volume":7,"bid":28.8436,"ask":28.8651}
{"timestamp":"2018-12-02 12:40:26","price":28.8265,"volume":6,"bid":28.8265,"ask":28.8458}
{"timestamp":"2018-12-02 12:41:05","price":28.8352,"volume":17,"bid":28.8252,"ask":28.8456}
{"timestamp":"2018-12-02 12:41:24","price":28.8103,"volume":1141,"bid":28.8004,"ask":28.8103}
{"timestamp":"2018-12-02 12:41:41","price":28.877,"volume":2808,"bid":28.8675,"ask":28.877}
{"timestamp":"2018-12-02 12:43:57","price":28.8565,"volume":1,"bid":28.8469,"ask":28.8565}
{"timestamp":"2018-12-02 12:44:21","price":28.8174,"volume":1148,"bid":28.806,"ask":28.8279}
{"timestamp":"2018-12-02 12:45:36","price":28.8686,"volume":18,"bid":28.8592,"ask":28.8686}
{"timestamp":"2018-12-02 12:45:54","price":28.9119,"volume":1,"bid":28.9027,"ask":28.9119}
{"timestamp":"2018-12-02 12:47:37","price":28.7562,"volume":36,"bid":28.7562,"ask":28.7657}
{"timestamp":"2018-12-02 12:49:34","price":28.8722,"volume":322,"bid":28.8619,"ask":28.8824}
{"timestamp":"2018-12-02 12:49:43","price":28.7953,"volume":21,"bid":28.7953,"ask":28.8053}
{"timestamp":"2018-12-02 12:51:52","price":28.754,"volume":4,"bid":28.7432,"ask":28.754}
{"timestamp":"2018-12-02 12:51:56","price":28.7233,"volume":62,"bid":28.7135,"ask":28.7233}
{"timestamp":"2018-12-02 12:52:10","price":28.5936,"volume":4,"bid":28.5831,"ask":28.6036}
{"timestamp":"2018-12-02 12:52:52","price":28.6549,"volume":3,"bid":28.6549,"ask":28.6647}
{"timestamp":"2018-12-02 12:53:20","price":28.7233,"volume":1,"bid":28.713,"ask":28.7233}
{"timestamp":"2018-12-02 12:53:41","price":28.7231,"volume":11,"bid":28.7231,"ask":28.7428}
{"timestamp":"2018-12-02 12:53:50","price":28.7541,"volume":442,"bid":28.744,"ask":28.7541}
{"timestamp":"2018-12-02 12:53:56","price":28.664,"volume":4,"bid":28.6541,"ask":28.664}
{"timestamp":"2018-12-02 12:54:15","price":28.7033,"volume":7,"bid":28.694,"ask":28.7033}
{"timestamp":"2018-12-02 12:54:28","price":28.6311,"volume":9,"bid":28.6202,"ask":28.6311}
{"timestamp":"2018-12-02 12:54:30","price":28.5492,"volume":87,"bid":28.5382,"ask":28.5592}
{"timestamp":"2018-12-02 12:54:59","price":28.6443,"volume":328,"bid":28.6342,"ask":28.6443}
{"timestamp":"2018-12-02 12:55:57","price":28.7104,"volume":1,"bid":28.7104,"ask":28.7216}
{"timestamp":"2018-12-02 12:56:10","price":28.5956,"volume":7,"bid":28.5956,"ask":28.6151}
{"timestamp":"2018-12-02 12:56:10","price":28.5993,"volume":144,"bid":28.5993,"ask":28.6194}
{"timestamp":"2018-12-02 12:56:15","price":28.6926,"volume":66,"bid":28.6827,"ask":28.6926}
{"timestamp":"2018-12-02 12:56:52","price":28.4937,"volume":19,"bid":28.4841,"ask":28.5031}
{"timestamp":"2018-12-02 12:56:52","price":28.5723,"volume":114,"bid":28.5611,"ask":28.5723}
{"timestamp":"2018-12-02 12:56:58","price":28.6418,"volume":231,"bid":28.632,"ask":28.6418}
{"timestamp":"2018-12-02 12:57:33","price":28.5441,"volume":1,"bid":28.5441,"ask":28.5544}
{"timestamp":"2018-12-02 12:57:44","price":28.4358,"volume":1,"bid":28.4358,"ask":28.4539}
{"timestamp":"2018-12-02 12:58:24","price":28.5569,"volume":17,"bid":28.5569,"ask":28.5766}
{"timestamp":"2018-12-02 12:58:50","price":28.654,"volume":17,"bid":28.6444,"ask":28.654}
{"timestamp":"2018-12-02 12:59:15","price":28.6118,"volume":6,"bid":28.6016,"ask":28.6118}
{"timestamp":"2018-12-02 13:00:26","price":28.6814,"volume":179,"bid":28.6707,"ask":28.6911}
{"timestamp":"2018-12-02 13:00:33","price":28.6418,"volume":66,"bid":28.6307,"ask":28.6418}
{"timestamp":"2018-12-02 13:00:38","price":28.6789,"volume":26,"bid":28.6789,"ask":28.6887}
{"timestamp":"2018-12-02 13:01:05","price":28.7103,"volume":60,"bid":28.6998,"ask":28.7103}
{"timestamp":"2018-12-02 13:01:42","price":28.7243,"volume":5,"bid":28.7139,"ask":28.7243}
{"timestamp":"2018-12-02 13:02:59","price":28.6917,"volume":1,"bid":28.6818,"ask":28.701}
{"timestamp":"2018-12-02 13:03:07","price":28.742,"volume":110,"bid":28.732,"ask":28.742}
{"timestamp":"2018-12-02 13:04:11","price":28.7184,"volume":15,"bid":28.7086,"ask":28.7184}
{"timestamp":"2018-12-02 13:04:47","price":28.7725,"volume":5,"bid":28.7627,"ask":28.7814}
{"timestamp":"2018-12-02 13:05:42","price":28.7128,"volume":17,"bid":28.7021,"ask":28.7128}
{"timestamp":"2018-12-02 13:06:06","price":28.7426,"volume":24,"bid":28.7426,"ask":28.7613}
{"timestamp":"2018-12-02 13:06:47","price":28.7752,"volume":164,"bid":28.7752,"ask":28.7855}
{"timestamp":"2018-12-02 13:07:06","price":28.7805,"volume":19,"bid":28.7805,"ask":28.7996}
{"timestamp":"2018-12-02 13:07:22","price":28.7929,"volume":9,"bid":28.7929,"ask":28.8141}
{"timestamp":"2018-12-02 13:07:59","price":28.726,"volume":3,"bid":28.726,"ask":28.7366}
{"timestamp":"2018-12-02 13:09:44","price":28.7453,"volume":29,"bid":28.7453,"ask":28.7678}
{"timestamp":"2018-12-02 13:09:56","price":28.7873,"volume":7,"bid":28.7772,"ask":28.7968}
{"timestamp":"2018-12-02 13:11:55","price":28.7272,"volume":34,"bid":28.7272,"ask":28.7375}
{"timestamp":"2018-12-02 13:12:48","price":28.6557,"volume":132,"bid":28.6458,"ask":28.6557}
{"timestamp":"2018-12-02 13:13:04","price":28.601,"volume":19,"bid":28.5911,"ask":28.6107}
{"timestamp":"2018-12-02 13:18:06","price":28.7695,"volume":4,"bid":28.7586,"ask":28.7695}
{"timestamp":"2018-12-02 13:20:00","price":28.8872,"volume":83,"bid":28.8872,"ask":28.9064}
{"timestamp":"2018-12-02 13:21:35","price":28.7591,"volume":9,"bid":28.7591,"ask":28.7685}
{"timestamp":"2018-12-02 13:24:20","price":28.7441,"volume":7,"bid":28.7336,"ask":28.7441}
{"timestamp":"2018-12-02 13:26:57","price":28.6979,"volume":12,"bid":28.6878,"ask":28.6979}
{"timestamp":"2018-12-02 13:27:07","price":28.7126,"volume":36,"bid":28.7033,"ask":28.7126}
{"timestamp":"2018-12-02 13:27:07","price":28.7603,"volume":53,"bid":28.7603,"ask":28.7788}
{"timestamp":"2018-12-02 13:28:06","price":28.8198,"volume":14,"bid":28.8198,"ask":28.8398}
{"timestamp":"2018-12-02 13:32:28","price":28.8708,"volume":3,"bid":28.8615,"ask":28.8708}
{"timestamp":"2018-12-02 13:36:14","price":28.8997,"volume":3,"bid":28.891,"ask":28.8997}
{"timestamp":"2018-12-02 13:39:41","price":28.8231,"volume":1,"bid":28.8231,"ask":28.8334}
{"timestamp":"2018-12-02 13:39:54","price":28.7701,"volume":16,"bid":28.7701,"ask":28.7897}
{"timestamp":"2018-12-02 13:41:09","price":28.7078,"volume":361,"bid":28.6982,"ask":28.7078}
{"timestamp":"2018-12-02 13:41:49","price":28.7388,"volume":1,"bid":28.7388,"ask":28.7599}
{"timestamp":"2018-12-02 13:42:57","price":28.7635,"volume":340,"bid":28.7538,"ask":28.7635}
{"timestamp":"2018-12-02 13:43:35","price":28.7493,"volume":2,"bid":28.7493,"ask":28.7691}
{"timestamp":"2018-12-02 13:43:56","price":28.6894,"volume":1012,"bid":28.6798,"ask":28.6991}
{"timestamp":"2018-12-02 13:44:27","price":28.6889,"volume":8,"bid":28.6787,"ask":28.6889}
{"timestamp":"2018-12-02 13:47:13","price":28.6248,"volume":99,"bid":28.6248,"ask":28.6453}
{"timestamp":"2018-12-02 13:49:00","price":28.7697,"volume":99,"bid":28.7595,"ask":28.7697}
{"timestamp":"2018-12-02 13:54:17","price":28.7221,"volume":667,"bid":28.7125,"ask":28.7221}
{"timestamp":"2018-12-02 14:00:42","price":28.8479,"volume":25,"bid":28.8382,"ask":28.8479}
{"timestamp":"2018-12-02 14:00:55","price":28.8283,"volume":19,"bid":28.8283,"ask":28.847}
{"timestamp":"2018-12-02 14:08:27","price":29.0505,"volume":13,"bid":29.0402,"ask":29.0505}
{"timestamp":"2018-12-02 14:11:33","price":29.1662,"volume":1,"bid":29.1662,"ask":29.1766}
{"timestamp":"2018-12-02 14:11:38","price":29.1402,"volume":3,"bid":29.1303,"ask":29.1402}
{"timestamp":"2018-12-02 14:12:03","price":29.1736,"volume":3,"bid":29.1631,"ask":29.1736}
{"timestamp":"2018-12-02 14:12:06","price":29.2057,"volume":622,"bid":29.1963,"ask":29.2057}
{"timestamp":"2018-12-02 14:12:25","price":29.0843,"volume":1696,"bid":29.0746,"ask":29.0843}
{"timestamp":"2018-12-02 14:13:07","price":29.0919,"volume":328,"bid":29.0821,"ask":29.0919}
{"timestamp":"2018-12-02 14:15:53","price":29.1341,"volume":7,"bid":29.1236,"ask":29.1438}
{"timestamp":"2018-12-02 14:16:08","price":29.0456,"volume":1,"bid":29.0362,"ask":29.0456}
{"timestamp":"2018-12-02 14:16:08","price":29.1555,"volume":33,"bid":29.1455,"ask":29.1555}
{"timestamp":"2018-12-02 14:16:22","price":29.1319,"volume":1,"bid":29.1319,"ask":29.1532}
{"timestamp":"2018-12-02 14:16:44","price":29.1371,"volume":99,"bid":29.1371,"ask":29.1569}
{"timestamp":"2018-12-02 14:20:47","price":29.1107,"volume":1,"bid":29.1014,"ask":29.1107}
{"timestamp":"2018-12-02 14:21:26","price":29.0588,"volume":1025,"bid":29.0588,"ask":29.0684}
{"timestamp":"2018-12-02 14:21:45","price":29.133,"volume":3,"bid":29.1227,"ask":29.133}
{"timestamp":"2018-12-02 14:22:42","price":29.2143,"volume":328,"bid":29.2044,"ask":29.2143}
{"timestamp":"2018-12-02 14:22:46","price":29.085,"volume":1,"bid":29.0751,"ask":29.085}
{"timestamp":"2018-12-02 14:23:17","price":29.1033,"volume":46,"bid":29.0932,"ask":29.1134}
{"timestamp":"2018-12-02 14:23:56","price":29.146,"volume":1,"bid":29.146,"ask":29.1653}
{"timestamp":"2018-12-02 14:26:49","price":29.2649,"volume":2,"bid":29.2649,"ask":29.2748}
{"timestamp":"2018-12-02 14:26:54","price":29.1615,"volume":34,"bid":29.1513,"ask":29.1615}
{"timestamp":"2018-12-02 14:28:36","price":29.2924,"volume":328,"bid":29.2823,"ask":29.2924}
{"timestamp":"2018-12-02 14:29:55","price":29.3312,"volume":24,"bid":29.3312,"ask":29.3514}
{"timestamp":"2018-12-02 14:30:20","price":29.3685,"volume":75,"bid":29.3584,"ask":29.3685}
{"timestamp":"2018-12-02 14:30:28","price":29.3645,"volume":32,"bid":29.3555,"ask":29.3645}
{"timestamp":"2018-12-02 14:30:39","price":29.2988,"volume":7,"bid":29.2887,"ask":29.2988}
{"timestamp":"2018-12-02 14:30:44","price":29.32,"volume":73,"bid":29.32,"ask":29.3306}
{"timestamp":"2018-12-02 14:30:44","price":29.4035,"volume":3,"bid":29.3929,"ask":29.4035}
{"timestamp":"2018-12-02 14:30:46","price":29.3607,"volume":1,"bid":29.3511,"ask":29.3607}
{"timestamp":"2018-12-02 14:30:51","price":29.3275,"volume":132,"bid":29.3171,"ask":29.3371}
{"timestamp":"2018-12-02 14:30:51","price":29.3865,"volume":1,"bid":29.3759,"ask":29.3955}
{"timestamp":"2018-12-02 14:31:03","price":29.2645,"volume":1,"bid":29.2544,"ask":29.2645}
{"timestamp":"2018-12-02 14:31:35","price":29.2903,"volume":14,"bid":29.2811,"ask":29.2903}
{"timestamp":"2018-12-02 14:31:48","price":29.2711,"volume":105,"bid":29.2611,"ask":29.281}
{"timestamp":"2018-12-02 14:31:50","price":29.2292,"volume":1,"bid":29.2292,"ask":29.2495}
{"timestamp":"2018-12-02 14:32:55","price":29.2789,"volume":921,"bid":29.2691,"ask":29.2789}
{"timestamp":"2018-12-02 14:33:39","price":29.2229,"volume":4,"bid":29.2124,"ask":29.2229}
{"timestamp":"2018-12-02 14:33:46","price":29.2052,"volume":1640,"bid":29.1956,"ask":29.2052}
{"timestamp":"2018-12-02 14:33:48","price":29.1826,"volume":7,"bid":29.1722,"ask":29.1826}
{"timestamp":"2018-12-02 14:36:21","price":29.1807,"volume":33,"bid":29.1708,"ask":29.1896}
{"timestamp":"2018-12-02 14:36:32","price":29.2694,"volume":164,"bid":29.2596,"ask":29.2694}
{"timestamp":"2018-12-02 14:36:42","price":29.2674,"volume":43,"bid":29.2674,"ask":29.277}
{"timestamp":"2018-12-02 14:37:28","price":29.2469,"volume":71,"bid":29.2366,"ask":29.2469}
{"timestamp":"2018-12-02 14:37:55","price":29.253,"volume":20,"bid":29.2434,"ask":29.253}
{"timestamp":"2018-12-02 14:39:32","price":29.1896,"volume":164,"bid":29.1791,"ask":29.1896}
{"timestamp":"2018-12-02 14:39:34","price":29.1881,"volume":1,"bid":29.1881,"ask":29.2095}
{"timestamp":"2018-12-02 14:39:52","price":29.2962,"volume":7,"bid":29.2856,"ask":29.2962}
{"timestamp":"2018-12-02 14:42:03","price":29.1254,"volume":5,"bid":29.1147,"ask":29.1254}
{"timestamp":"2018-12-02 14:42:11","price":29.1452,"volume":7,"bid":29.1452,"ask":29.1554}
{"timestamp":"2018-12-02 14:42:20","price":29.0719,"volume":8,"bid":29.0621,"ask":29.0805}
{"timestamp":"2018-12-02 14:42:31","price":29.1185,"volume":92,"bid":29.1185,"ask":29.1384}
{"timestamp":"2018-12-02 14:42:38","price":29.1358,"volume":7,"bid":29.126,"ask":29.1358}
{"timestamp":"2018-12-02 14:42:42","price":29.1838,"volume":12,"bid":29.1838,"ask":29.1935}
{"timestamp":"2018-12-02 14:43:06","price":29.0683,"volume":8,"bid":29.0579,"ask":29.0783}
{"timestamp":"2018-12-02 14:43:15","price":29.1908,"volume":21,"bid":29.1908,"ask":29.2003}
{"timestamp":"2018-12-02 14:43:21","price":29.0759,"volume":8,"bid":29.0759,"ask":29.0861}
{"timestamp":"2018-12-02 14:43:26","price":29.0233,"volume":820,"bid":29.0132,"ask":29.0233}
{"timestamp":"2018-12-02 14:48:17","price":29.0783,"volume":3,"bid":29.068,"ask":29.0783}
{"timestamp":"2018-12-02 14:49:28","price":29.1938,"volume":52,"bid":29.1835,"ask":29.1938}
{"timestamp":"2018-12-02 14:49:28","price":29.1908,"volume":10,"bid":29.1908,"ask":29.2016}
{"timestamp":"2018-12-02 14:50:53","price":29.2121,"volume":2,"bid":29.2024,"ask":29.2121}
{"timestamp":"2018-12-02 14:51:25","price":29.2077,"volume":14,"bid":29.1979,"ask":29.2077}
{"timestamp":"2018-12-02 14:52:10","price":29.0969,"volume":2,"bid":29.0873,"ask":29.1064}
{"timestamp":"2018-12-02 14:52:43","price":29.2051,"volume":36,"bid":29.1954,"ask":29.2051}
{"timestamp":"2018-12-02 14:52:58","price":29.0246,"volume":132,"bid":29.0137,"ask":29.0246}
{"timestamp":"2018-12-02 14:53:00","price":28.9102,"volume":820,"bid":28.9009,"ask":28.9102}
{"timestamp":"2018-12-02 14:56:57","price":29.1368,"volume":328,"bid":29.1262,"ask":29.1464}
{"timestamp":"2018-12-02 14:57:36","price":29.1511,"volume":167,"bid":29.1511,"ask":29.1607}
{"timestamp":"2018-12-02 14:57:57","price":29.155,"volume":5,"bid":29.1451,"ask":29.155}
{"timestamp":"2018-12-02 14:58:00","price":29.0851,"volume":1171,"bid":29.0851,"ask":29.0951}
{"timestamp":"2018-12-02 14:58:07","price":29.1326,"volume":164,"bid":29.1326,"ask":29.1519}
{"timestamp":"2018-12-02 14:58:52","price":29.1767,"volume":26,"bid":29.167,"ask":29.1767}
{"timestamp":"2018-12-02 14:59:40","price":29.1504,"volume":179,"bid":29.1401,"ask":29.1606}
{"timestamp":"2018-12-02 14:59:54","price":29.181,"volume":2,"bid":29.1711,"ask":29.1914}
{"timestamp":"2018-12-02 15:00:25","price":29.1919,"volume":164,"bid":29.1812,"ask":29.1919}
{"timestamp":"2018-12-02 15:03:13","price":29.2657,"volume":39,"bid":29.2551,"ask":29.2767}
{"timestamp":"2018-12-02 15:03:17","price":29.2114,"volume":164,"bid":29.2016,"ask":29.2114}
{"timestamp":"2018-12-02 15:03:59","price":29.2846,"volume":34,"bid":29.2741,"ask":29.2846}
{"timestamp":"2018-12-02 15:04:17","price":29.2263,"volume":22,"bid":29.2165,"ask":29.2263}
{"timestamp":"2018-12-02 15:05:32","price":29.2668,"volume":18,"bid":29.2668,"ask":29.2866}
{"timestamp":"2018-12-02 15:06:23","price":29.3125,"volume":4,"bid":29.3022,"ask":29.3222}
{"timestamp":"2018-12-02 15:06:45","price":29.2943,"volume":10,"bid":29.2848,"ask":29.2943}
{"timestamp":"2018-12-02 15:09:41","price":29.2751,"volume":15,"bid":29.2653,"ask":29.2844}
{"timestamp":"2018-12-02 15:10:05","price":29.232,"volume":2,"bid":29.2217,"ask":29.232}
{"timestamp":"2018-12-02 15:10:09","price":29.2795,"volume":1,"bid":29.27,"ask":29.2795}
{"timestamp":"2018-12-02 15:12:39","price":29.1393,"volume":1,"bid":29.1299,"ask":29.1393}
{"timestamp":"2018-12-02 15:15:42","price":29.1729,"volume":19,"bid":29.1629,"ask":29.1822}
{"timestamp":"2018-12-02 15:17:42","price":29.1835,"volume":2,"bid":29.1735,"ask":29.1835}
{"timestamp":"2018-12-02 15:18:20","price":29.2658,"volume":14,"bid":29.2562,"ask":29.2756}
{"timestamp":"2018-12-02 15:18:29","price":29.1695,"volume":132,"bid":29.1602,"ask":29.1797}
{"timestamp":"2018-12-02 15:21:53","price":29.1661,"volume":155,"bid":29.1661,"ask":29.1862}
{"timestamp":"2018-12-02 15:22:18","price":29.2877,"volume":42,"bid":29.2781,"ask":29.2877}
{"timestamp":"2018-12-02 15:23:03","price":29.2317,"volume":164,"bid":29.2219,"ask":29.2317}
{"timestamp":"2018-12-02 15:23:05","price":29.2566,"volume":3,"bid":29.2566,"ask":29.2749}
{"timestamp":"2018-12-02 15:24:01","price":29.3042,"volume":100,"bid":29.3042,"ask":29.3254}
{"timestamp":"2018-12-02 15:26:15","price":29.2072,"volume":91,"bid":29.2072,"ask":29.2255}
{"timestamp":"2018-12-02 15:30:10","price":29.2605,"volume":149,"bid":29.251,"ask":29.2605}
{"timestamp":"2018-12-02 15:31:32","price":29.2753,"volume":32,"bid":29.2753,"ask":29.2943}
{"timestamp":"2018-12-02 15:32:16","price":29.1961,"volume":154,"bid":29.1859,"ask":29.2064}
{"timestamp":"2018-12-02 15:32:48","price":29.3246,"volume":1,"bid":29.3137,"ask":29.3345}
{"timestamp":"2018-12-02 15:32:51","price":29.3801,"volume":19,"bid":29.3709,"ask":29.3801}
{"timestamp":"2018-12-02 15:32:51","price":29.3476,"volume":2,"bid":29.338,"ask":29.3476}
{"timestamp":"2018-12-02 15:32:55","price":29.3454,"volume":1,"bid":29.3352,"ask":29.3552}
{"timestamp":"2018-12-02 15:33:12","price":29.4057,"volume":164,"bid":29.3949,"ask":29.4057}
{"timestamp":"2018-12-02 15:34:16","price":29.383,"volume":2,"bid":29.3728,"ask":29.383}
{"timestamp":"2018-12-02 15:34:22","price":29.4595,"volume":1,"bid":29.4489,"ask":29.4595}
{"timestamp":"2018-12-02 15:34:29","price":29.4289,"volume":164,"bid":29.4185,"ask":29.4289}
{"timestamp":"2018-12-02 15:35:04","price":29.3917,"volume":20,"bid":29.3811,"ask":29.3917}
{"timestamp":"2018-12-02 15:35:11","price":29.4166,"volume":17,"bid":29.406,"ask":29.4271}
{"timestamp":"2018-12-02 15:35:16","price":29.3965,"volume":1,"bid":29.3869,"ask":29.3965}
{"timestamp":"2018-12-02 15:35:45","price":29.3627,"volume":158,"bid":29.3522,"ask":29.3627}
{"timestamp":"2018-12-02 15:37:57","price":29.4611,"volume":12,"bid":29.4503,"ask":29.4611}
{"timestamp":"2018-12-02 15:38:17","price":29.4735,"volume":3,"bid":29.4629,"ask":29.4831}
{"timestamp":"2018-12-02 15:38:55","price":29.4871,"volume":33,"bid":29.4771,"ask":29.4871}
{"timestamp":"2018-12-02 15:39:00","price":29.5234,"volume":1,"bid":29.5234,"ask":29.5416}
{"timestamp":"2018-12-02 15:39:23","price":29.4283,"volume":7,"bid":29.4179,"ask":29.4379}
{"timestamp":"2018-12-02 15:40:04","price":29.3246,"volume":164,"bid":29.3246,"ask":29.3351}
{"timestamp":"2018-12-02 15:40:57","price":29.3576,"volume":36,"bid":29.3576,"ask":29.3761}
{"timestamp":"2018-12-02 15:41:00","price":29.3725,"volume":16,"bid":29.3622,"ask":29.3725}
{"timestamp":"2018-12-02 15:41:08","price":29.3074,"volume":298,"bid":29.2985,"ask":29.3074}
{"timestamp":"2018-12-02 15:41:11","price":29.3337,"volume":7,"bid":29.3235,"ask":29.3337}
{"timestamp":"2018-12-02 15:41:12","price":29.2464,"volume":179,"bid":29.2464,"ask":29.2676}
{"timestamp":"2018-12-02 15:41:18","price":29.3435,"volume":4,"bid":29.3435,"ask":29.364}
{"timestamp":"2018-12-02 15:41:38","price":29.3014,"volume":370,"bid":29.2908,"ask":29.3113}
{"timestamp":"2018-12-02 15:41:55","price":29.2898,"volume":1,"bid":29.2898,"ask":29.3101}
{"timestamp":"2018-12-02 15:42:36","price":29.3133,"volume":7,"bid":29.3133,"ask":29.3324}
{"timestamp":"2018-12-02 15:44:01","price":29.2876,"volume":57,"bid":29.2777,"ask":29.2876}
{"timestamp":"2018-12-02 15:44:14","price":29.3097,"volume":164,"bid":29.3097,"ask":29.3201}
{"timestamp":"2018-12-02 15:44:25","price":29.3423,"volume":219,"bid":29.3423,"ask":29.363}
{"timestamp":"2018-12-02 15:45:20","price":29.3468,"volume":97,"bid":29.3375,"ask":29.3559}
{"timestamp":"2018-12-02 15:45:44","price":29.3586,"volume":31,"bid":29.349,"ask":29.3678}
{"timestamp":"2018-12-02 15:45:59","price":29.2468,"volume":328,"bid":29.2366,"ask":29.2558}
{"timestamp":"2018-12-02 15:46:08","price":29.2903,"volume":2,"bid":29.2903,"ask":29.3005}
{"timestamp":"2018-12-02 15:46:09","price":29.3514,"volume":1,"bid":29.3424,"ask":29.3514}
{"timestamp":"2018-12-02 15:46:10","price":29.3211,"volume":44,"bid":29.3112,"ask":29.3211}
{"timestamp":"2018-12-02 15:46:21","price":29.3163,"volume":6,"bid":29.3068,"ask":29.3163}
{"timestamp":"2018-12-02 15:47:51","price":29.2593,"volume":1,"bid":29.2483,"ask":29.2593}
{"timestamp":"2018-12-02 15:48:20","price":29.3089,"volume":328,"bid":29.3089,"ask":29.3292}
{"timestamp":"2018-12-02 15:49:15","price":29.2961,"volume":21,"bid":29.2961,"ask":29.3057}
{"timestamp":"2018-12-02 15:50:54","price":29.3063,"volume":164,"bid":29.2961,"ask":29.3161}
{"timestamp":"2018-12-02 15:51:04","price":29.2934,"volume":1,"bid":29.2934,"ask":29.3027}
{"timestamp":"2018-12-02 15:55:12","price":29.3147,"volume":7,"bid":29.3052,"ask":29.3147}
{"timestamp":"2018-12-02 15:55:19","price":29.4092,"volume":78,"bid":29.4092,"ask":29.4299}
{"timestamp":"2018-12-02 15:56:52","price":29.434,"volume":4,"bid":29.423,"ask":29.444}
{"timestamp":"2018-12-02 15:56:56","price":29.4422,"volume":18,"bid":29.4314,"ask":29.4422}
{"timestamp":"2018-12-02 15:58:02","price":29.4157,"volume":4,"bid":29.4058,"ask":29.4157}
{"timestamp":"2018-12-02 15:58:36","price":29.4362,"volume":31,"bid":29.4258,"ask":29.4362}
{"timestamp":"2018-12-02 15:59:40","price":29.4573,"volume":2,"bid":29.4473,"ask":29.4573}
{"timestamp":"2018-12-02 16:01:17","price":29.305,"volume":17,"bid":29.2952,"ask":29.305}
{"timestamp":"2018-12-02 16:01:36","price":29.3075,"volume":59,"bid":29.2978,"ask":29.3075}
{"timestamp":"2018-12-02 16:02:04","price":29.3289,"volume":12,"bid":29.3191,"ask":29.3392}
{"timestamp":"2018-12-02 16:03:36","price":29.338,"volume":12,"bid":29.3278,"ask":29.338}
{"timestamp":"2018-12-02 16:03:50","price":29.336,"volume":4,"bid":29.3262,"ask":29.336}
{"timestamp":"2018-12-02 16:03:51","price":29.3482,"volume":154,"bid":29.338,"ask":29.3482}
{"timestamp":"2018-12-02 16:05:41","price":29.4211,"volume":14,"bid":29.4104,"ask":29.4313}
{"timestamp":"2018-12-02 16:05:46","price":29.4239,"volume":5,"bid":29.4239,"ask":29.4336}
{"timestamp":"2018-12-02 16:07:47","price":29.3263,"volume":8,"bid":29.3263,"ask":29.3358}
{"timestamp":"2018-12-02 16:08:01","price":29.4182,"volume":111,"bid":29.4182,"ask":29.4381}
{"timestamp":"2018-12-02 16:08:57","price":29.3599,"volume":1,"bid":29.3505,"ask":29.3599}
{"timestamp":"2018-12-02 16:09:23","price":29.42,"volume":2,"bid":29.4092,"ask":29.42}
{"timestamp":"2018-12-02 16:10:17","price":29.4756,"volume":1,"bid":29.4654,"ask":29.4756}
{"timestamp":"2018-12-02 16:10:28","price":29.4476,"volume":17,"bid":29.4366,"ask":29.4476}
{"timestamp":"2018-12-02 16:10:35","price":29.3933,"volume":23,"bid":29.3933,"ask":29.4137}
{"timestamp":"2018-12-02 16:10:49","price":29.4039,"volume":12,"bid":29.3939,"ask":29.4138}
{"timestamp":"2018-12-02 16:12:07","price":29.516,"volume":2,"bid":29.5066,"ask":29.516}
{"timestamp":"2018-12-02 16:14:09","price":29.445,"volume":1,"bid":29.445,"ask":29.454}
{"timestamp":"2018-12-02 16:14:46","price":29.4254,"volume":17,"bid":29.4151,"ask":29.4345}
{"timestamp":"2018-12-02 16:15:46","price":29.4427,"volume":4,"bid":29.4427,"ask":29.4535}
{"timestamp":"2018-12-02 16:16:06","price":29.4733,"volume":2,"bid":29.4637,"ask":29.4733}
{"timestamp":"2018-12-02 16:16:27","price":29.4748,"volume":30,"bid":29.4651,"ask":29.4748}
{"timestamp":"2018-12-02 16:17:55","price":29.5142,"volume":38,"bid":29.5042,"ask":29.5142}
{"timestamp":"2018-12-02 16:18:51","price":29.3897,"volume":42,"bid":29.3795,"ask":29.3897}
{"timestamp":"2018-12-02 16:19:37","price":29.4178,"volume":1312,"bid":29.4077,"ask":29.4178}
{"timestamp":"2018-12-02 16:19:43","price":29.4023,"volume":67,"bid":29.3923,"ask":29.4119}
{"timestamp":"2018-12-02 16:19:54","price":29.3461,"volume":7,"bid":29.3358,"ask":29.3565}
{"timestamp":"2018-12-02 16:20:19","price":29.2545,"volume":1224,"bid":29.245,"ask":29.2545}
{"timestamp":"2018-12-02 16:22:11","price":29.3371,"volume":7,"bid":29.327,"ask":29.3371}
{"timestamp":"2018-12-02 16:23:19","price":29.3067,"volume":17,"bid":29.297,"ask":29.3067}
{"timestamp":"2018-12-02 16:23:37","price":29.3695,"volume":164,"bid":29.3596,"ask":29.3791}
{"timestamp":"2018-12-02 16:23:46","price":29.351,"volume":12,"bid":29.3408,"ask":29.351}
{"timestamp":"2018-12-02 16:23:55","price":29.3555,"volume":46,"bid":29.3465,"ask":29.3555}
{"timestamp":"2018-12-02 16:24:02","price":29.3592,"volume":160,"bid":29.3489,"ask":29.3592}
{"timestamp":"2018-12-02 16:24:38","price":29.2922,"volume":12,"bid":29.2819,"ask":29.2922}
{"timestamp":"2018-12-02 16:24:49","price":29.2767,"volume":1211,"bid":29.2666,"ask":29.2767}
{"timestamp":"2018-12-02 16:27:06","price":29.2565,"volume":14,"bid":29.2565,"ask":29.2668}
{"timestamp":"2018-12-02 16:27:28","price":29.3102,"volume":7,"bid":29.3102,"ask":29.3195}
{"timestamp":"2018-12-02 16:27:33","price":29.3009,"volume":7,"bid":29.2904,"ask":29.3009}
{"timestamp":"2018-12-02 16:28:19","price":29.2949,"volume":4,"bid":29.2949,"ask":29.3144}
{"timestamp":"2018-12-02 16:28:44","price":29.1201,"volume":7,"bid":29.1101,"ask":29.1201}
{"timestamp":"2018-12-02 16:29:22","price":29.3154,"volume":4,"bid":29.3047,"ask":29.3154}
{"timestamp":"2018-12-02 16:29:57","price":29.242,"volume":163,"bid":29.2319,"ask":29.2525}
{"timestamp":"2018-12-02 16:30:23","price":29.1687,"volume":1,"bid":29.1577,"ask":29.1687}
{"timestamp":"2018-12-02 16:30:38","price":29.0366,"volume":80,"bid":29.0263,"ask":29.0366}
{"timestamp":"2018-12-02 16:31:01","price":29.0886,"volume":10,"bid":29.0886,"ask":29.1095}
{"timestamp":"2018-12-02 16:31:32","price":29.2861,"volume":1,"bid":29.2751,"ask":29.2961}
{"timestamp":"2018-12-02 16:31:42","price":29.2418,"volume":192,"bid":29.2329,"ask":29.2418}
{"timestamp":"2018-12-02 16:31:57","price":29.2171,"volume":236,"bid":29.2065,"ask":29.2171}
{"timestamp":"2018-12-02 16:36:57","price":29.1252,"volume":25,"bid":29.1144,"ask":29.1252}
{"timestamp":"2018-12-02 16:37:16","price":29.0944,"volume":76,"bid":29.084,"ask":29.1044}
{"timestamp":"2018-12-02 16:38:16","price":29.0808,"volume":701,"bid":29.0808,"ask":29.1018}
{"timestamp":"2018-12-02 16:38:41","price":29.1139,"volume":4,"bid":29.1041,"ask":29.1139}
{"timestamp":"2018-12-02 16:39:16","price":29.0478,"volume":211,"bid":29.0382,"ask":29.0569}
{"timestamp":"2018-12-02 16:39:17","price":29.0612,"volume":168,"bid":29.0612,"ask":29.0834}
{"timestamp":"2018-12-02 16:41:12","price":29.105,"volume":18,"bid":29.095,"ask":29.105}
{"timestamp":"2018-12-02 16:42:17","price":29.1278,"volume":4,"bid":29.1278,"ask":29.1459}
{"timestamp":"2018-12-02 16:43:33","price":29.1563,"volume":10,"bid":29.146,"ask":29.1563}
{"timestamp":"2018-12-02 16:44:17","price":29.1092,"volume":3,"bid":29.1092,"ask":29.1185}
{"timestamp":"2018-12-02 16:44:30","price":29.1767,"volume":3,"bid":29.1767,"ask":29.187}
{"timestamp":"2018-12-02 16:45:38","price":29.1003,"volume":1,"bid":29.0902,"ask":29.1003}
{"timestamp":"2018-12-02 16:49:20","price":29.1233,"volume":164,"bid":29.1138,"ask":29.1233}
{"timestamp":"2018-12-02 16:50:58","price":29.2399,"volume":467,"bid":29.2399,"ask":29.25}
{"timestamp":"2018-12-02 16:58:13","price":29.1041,"volume":328,"bid":29.0941,"ask":29.1041}
{"timestamp":"2018-12-02 16:58:35","price":29.0478,"volume":2,"bid":29.0478,"ask":29.0677}
{"timestamp":"2018-12-02 16:58:49","price":29.0596,"volume":19,"bid":29.0503,"ask":29.0596}
{"timestamp":"2018-12-02 16:59:41","price":29.1112,"volume":2,"bid":29.1007,"ask":29.1112}
{"timestamp":"2018-12-02 17:00:34","price":29.078,"volume":15,"bid":29.078,"ask":29.0992}
{"timestamp":"2018-12-02 17:00:36","price":29.0763,"volume":8,"bid":29.0763,"ask":29.0961}
{"timestamp":"2018-12-02 17:01:19","price":29.0515,"volume":27,"bid":29.0408,"ask":29.0613}
{"timestamp":"2018-12-02 17:01:40","price":29.1255,"volume":23,"bid":29.1154,"ask":29.1255}
{"timestamp":"2018-12-02 17:02:26","price":29.0873,"volume":13,"bid":29.078,"ask":29.0873}
{"timestamp":"2018-12-02 17:03:57","price":29.1707,"volume":5,"bid":29.1707,"ask":29.1914}
{"timestamp":"2018-12-02 17:04:04","price":29.0911,"volume":7,"bid":29.0806,"ask":29.0911}
{"timestamp":"2018-12-02 17:04:12","price":29.1232,"volume":22,"bid":29.1127,"ask":29.1232}
{"timestamp":"2018-12-02 17:05:15","price":29.2424,"volume":498,"bid":29.2318,"ask":29.2519}
{"timestamp":"2018-12-02 17:07:32","price":29.1305,"volume":121,"bid":29.1305,"ask":29.1403}
{"timestamp":"2018-12-02 17:13:59","price":29.0965,"volume":164,"bid":29.0965,"ask":29.1164}
{"timestamp":"2018-12-02 17:17:47","price":29.117,"volume":39,"bid":29.1069,"ask":29.117}
{"timestamp":"2018-12-02 17:19:45","price":29.1169,"volume":12,"bid":29.1075,"ask":29.1169}
{"timestamp":"2018-12-02 17:20:10","price":29.0768,"volume":71,"bid":29.0768,"ask":29.0965}
{"timestamp":"2018-12-02 17:22:19","price":29.0557,"volume":4,"bid":29.0557,"ask":29.0653}
{"timestamp":"2018-12-02 17:23:03","price":29.0514,"volume":1,"bid":29.0425,"ask":29.0514}
{"timestamp":"2018-12-02 17:23:16","price":29.0293,"volume":1,"bid":29.0202,"ask":29.0293}
{"timestamp":"2018-12-02 17:23:42","price":29.0926,"volume":159,"bid":29.0829,"ask":29.0926}
{"timestamp":"2018-12-02 17:24:57","price":29.0489,"volume":124,"bid":29.0386,"ask":29.0585}
{"timestamp":"2018-12-02 17:30:05","price":29.1291,"volume":26,"bid":29.119,"ask":29.1291}
{"timestamp":"2018-12-02 17:30:58","price":29.0512,"volume":164,"bid":29.0412,"ask":29.0512}
{"timestamp":"2018-12-02 17:31:07","price":29.0498,"volume":99,"bid":29.0498,"ask":29.0695}
{"timestamp":"2018-12-02 17:31:26","price":29.066,"volume":12,"bid":29.0561,"ask":29.066}
{"timestamp":"2018-12-02 17:33:12","price":29.0528,"volume":7,"bid":29.043,"ask":29.0528}
{"timestamp":"2018-12-02 17:34:58","price":29.0629,"volume":7,"bid":29.0527,"ask":29.073}
{"timestamp":"2018-12-02 17:37:03","price":29.0144,"volume":4,"bid":29.0047,"ask":29.0144}
{"timestamp":"2018-12-02 17:37:04","price":28.9905,"volume":42,"bid":28.9811,"ask":28.9905}
{"timestamp":"2018-12-02 17:37:37","price":29.0125,"volume":132,"bid":29.0022,"ask":29.0125}
{"timestamp":"2018-12-02 17:40:10","price":29.0105,"volume":131,"bid":29.0009,"ask":29.0105}
{"timestamp":"2018-12-02 17:41:46","price":29.0011,"volume":1,"bid":28.991,"ask":29.0105}
{"timestamp":"2018-12-02 17:41:59","price":28.8662,"volume":328,"bid":28.8662,"ask":28.8847}
{"timestamp":"2018-12-02 17:42:10","price":28.9081,"volume":15,"bid":28.898,"ask":28.9081}
{"timestamp":"2018-12-02 17:42:17","price":28.8815,"volume":39,"bid":28.8815,"ask":28.9014}
{"timestamp":"2018-12-02 17:42:39","price":28.9313,"volume":1465,"bid":28.9313,"ask":28.9412}
{"timestamp":"2018-12-02 17:42:52","price":28.9829,"volume":2,"bid":28.9829,"ask":29.0039}
{"timestamp":"2018-12-02 17:44:55","price":28.9261,"volume":104,"bid":28.9171,"ask":28.9261}
{"timestamp":"2018-12-02 17:46:32","price":28.9617,"volume":164,"bid":28.9529,"ask":28.9617}
{"timestamp":"2018-12-02 17:46:48","price":29.0275,"volume":7,"bid":29.0275,"ask":29.0381}
{"timestamp":"2018-12-02 17:47:19","price":28.9736,"volume":13,"bid":28.9736,"ask":28.9839}
{"timestamp":"2018-12-02 17:47:54","price":28.9969,"volume":12,"bid":28.9868,"ask":29.0069}
{"timestamp":"2018-12-02 17:47:54","price":28.9943,"volume":7,"bid":28.984,"ask":28.9943}
{"timestamp":"2018-12-02 17:49:18","price":28.8869,"volume":16,"bid":28.8869,"ask":28.8976}
{"timestamp":"2018-12-02 17:51:15","price":28.9481,"volume":8,"bid":28.9383,"ask":28.9481}
{"timestamp":"2018-12-02 17:51:55","price":28.9184,"volume":150,"bid":28.909,"ask":28.9184}
{"timestamp":"2018-12-02 17:54:27","price":29.0319,"volume":341,"bid":29.0223,"ask":29.042}
{"timestamp":"2018-12-02 17:57:26","price":29.002,"volume":10,"bid":28.9926,"ask":29.002}
{"timestamp":"2018-12-02 17:57:36","price":29.037,"volume":2,"bid":29.0273,"ask":29.0475}
{"timestamp":"2018-12-02 18:02:37","price":29.0736,"volume":164,"bid":29.0635,"ask":29.0736}
{"timestamp":"2018-12-02 18:02:37","price":29.1527,"volume":124,"bid":29.1527,"ask":29.1633}
{"timestamp":"2018-12-02 18:06:38","price":29.2206,"volume":99,"bid":29.2111,"ask":29.2206}
{"timestamp":"2018-12-02 18:07:00","price":29.154,"volume":164,"bid":29.1443,"ask":29.154}
{"timestamp":"2018-12-02 18:10:00","price":29.1266,"volume":22,"bid":29.1166,"ask":29.1363}
{"timestamp":"2018-12-02 18:10:33","price":29.2114,"volume":14,"bid":29.2014,"ask":29.2114}
{"timestamp":"2018-12-02 18:10:43","price":29.2217,"volume":3,"bid":29.2114,"ask":29.2315}
{"timestamp":"2018-12-02 18:10:43","price":29.1785,"volume":7,"bid":29.1689,"ask":29.1785}
{"timestamp":"2018-12-02 18:10:46","price":29.2132,"volume":339,"bid":29.2035,"ask":29.2132}
{"timestamp":"2018-12-02 18:12:13","price":29.0734,"volume":10,"bid":29.064,"ask":29.0734}
{"timestamp":"2018-12-02 18:15:37","price":29.0746,"volume":10,"bid":29.064,"ask":29.0746}
{"timestamp":"2018-12-02 18:17:55","price":29.0751,"volume":18,"bid":29.0656,"ask":29.0751}
{"timestamp":"2018-12-02 18:18:02","price":29.2056,"volume":820,"bid":29.1953,"ask":29.2056}
{"timestamp":"2018-12-02 18:19:26","price":29.1542,"volume":1,"bid":29.1442,"ask":29.1644}
{"timestamp":"2018-12-02 18:20:06","price":29.1443,"volume":2,"bid":29.1343,"ask":29.1443}
{"timestamp":"2018-12-02 18:21:49","price":29.1989,"volume":164,"bid":29.1897,"ask":29.1989}
{"timestamp":"2018-12-02 18:24:26","price":29.1032,"volume":8,"bid":29.0932,"ask":29.1032}
{"timestamp":"2018-12-02 18:27:31","price":29.1336,"volume":3,"bid":29.1236,"ask":29.1336}
{"timestamp":"2018-12-02 18:28:10","price":29.1689,"volume":85,"bid":29.1596,"ask":29.1689}
{"timestamp":"2018-12-02 18:28:29","price":29.0643,"volume":5,"bid":29.054,"ask":29.0643}
{"timestamp":"2018-12-02 18:32:14","price":29.2273,"volume":2,"bid":29.2166,"ask":29.2273}
{"timestamp":"2018-12-02 18:33:11","price":29.2378,"volume":150,"bid":29.2276,"ask":29.2378}
{"timestamp":"2018-12-02 18:34:39","price":29.141,"volume":12,"bid":29.1304,"ask":29.141}
{"timestamp":"2018-12-02 18:34:46","price":29.1617,"volume":803,"bid":29.1515,"ask":29.1617}
{"timestamp":"2018-12-02 18:34:54","price":29.1625,"volume":7,"bid":29.1525,"ask":29.1722}
{"timestamp":"2018-12-02 18:36:15","price":29.2637,"volume":849,"bid":29.2536,"ask":29.2637}
{"timestamp":"2018-12-02 18:38:18","price":29.1647,"volume":11,"bid":29.1547,"ask":29.1647}
{"timestamp":"2018-12-02 18:39:51","price":29.1501,"volume":1,"bid":29.1395,"ask":29.1501}
{"timestamp":"2018-12-02 18:41:06","price":29.0827,"volume":11,"bid":29.0718,"ask":29.0934}
{"timestamp":"2018-12-02 18:42:06","price":29.1118,"volume":328,"bid":29.1016,"ask":29.1118}
{"timestamp":"2018-12-02 18:45:47","price":29.0313,"volume":7,"bid":29.0313,"ask":29.0411}
{"timestamp":"2018-12-02 18:47:23","price":29.0017,"volume":40,"bid":28.9907,"ask":29.011}
{"timestamp":"2018-12-02 18:50:04","price":28.9995,"volume":73,"bid":28.99,"ask":29.0093}
{"timestamp":"2018-12-02 18:50:17","price":29.0463,"volume":56,"bid":29.0372,"ask":29.0463}
{"timestamp":"2018-12-02 18:51:43","price":29.0362,"volume":7,"bid":29.0264,"ask":29.0362}
{"timestamp":"2018-12-02 18:51:45","price":29.0038,"volume":6,"bid":29.0038,"ask":29.0265}
{"timestamp":"2018-12-02 18:52:23","price":29.0413,"volume":8,"bid":29.0311,"ask":29.0514}
{"timestamp":"2018-12-02 18:52:29","price":28.9931,"volume":995,"bid":28.9825,"ask":28.9931}
{"timestamp":"2018-12-02 18:53:29","price":28.9481,"volume":164,"bid":28.9481,"ask":28.9587}
{"timestamp":"2018-12-02 18:53:37","price":29.0163,"volume":124,"bid":29.0061,"ask":29.0263}
{"timestamp":"2018-12-02 18:53:58","price":28.9314,"volume":19,"bid":28.9214,"ask":28.9314}
{"timestamp":"2018-12-02 18:55:42","price":28.8209,"volume":103,"bid":28.8103,"ask":28.8303}
{"timestamp":"2018-12-02 18:56:10","price":28.9084,"volume":328,"bid":28.8984,"ask":28.9084}
{"timestamp":"2018-12-02 18:56:12","price":28.8387,"volume":9,"bid":28.8387,"ask":28.8485}
{"timestamp":"2018-12-02 18:56:48","price":28.9804,"volume":13,"bid":28.9708,"ask":28.9804}
{"timestamp":"2018-12-02 18:59:17","price":28.9749,"volume":66,"bid":28.9647,"ask":28.984}
{"timestamp":"2018-12-02 19:06:08","price":29.0257,"volume":2,"bid":29.0153,"ask":29.0257}
{"timestamp":"2018-12-02 19:11:55","price":28.9101,"volume":8,"bid":28.8998,"ask":28.9101}
{"timestamp":"2018-12-02 19:15:55","price":28.8916,"volume":7,"bid":28.8916,"ask":28.9122}
{"timestamp":"2018-12-02 19:17:55","price":28.8714,"volume":36,"bid":28.8618,"ask":28.8714}
{"timestamp":"2018-12-02 19:18:56","price":28.9178,"volume":30,"bid":28.9084,"ask":28.9178}
{"timestamp":"2018-12-02 19:21:33","price":28.8594,"volume":3,"bid":28.8594,"ask":28.879}
{"timestamp":"2018-12-02 19:21:39","price":28.8063,"volume":26,"bid":28.7968,"ask":28.8063}
{"timestamp":"2018-12-02 19:23:32","price":28.8003,"volume":52,"bid":28.7909,"ask":28.8003}
{"timestamp":"2018-12-02 19:23:32","price":28.8013,"volume":656,"bid":28.7909,"ask":28.8013}
{"timestamp":"2018-12-02 19:23:36","price":28.8044,"volume":18,"bid":28.7945,"ask":28.8044}
{"timestamp":"2018-12-02 19:23:43","price":28.7963,"volume":141,"bid":28.7963,"ask":28.816}
{"timestamp":"2018-12-02 19:24:32","price":28.8967,"volume":984,"bid":28.8871,"ask":28.8967}
{"timestamp":"2018-12-02 19:25:03","price":28.829,"volume":2,"bid":28.829,"ask":28.8503}
{"timestamp":"2018-12-02 19:25:05","price":28.7938,"volume":4,"bid":28.7938,"ask":28.8127}
{"timestamp":"2018-12-02 19:25:19","price":28.7589,"volume":40,"bid":28.7589,"ask":28.7685}
{"timestamp":"2018-12-02 19:25:48","price":28.7389,"volume":43,"bid":28.7287,"ask":28.7389}
{"timestamp":"2018-12-02 19:25:55","price":28.7531,"volume":4,"bid":28.744,"ask":28.7531}
{"timestamp":"2018-12-02 19:26:03","price":28.7645,"volume":2,"bid":28.7645,"ask":28.7841}
{"timestamp":"2018-12-02 19:26:07","price":28.7385,"volume":1731,"bid":28.7385,"ask":28.7591}
{"timestamp":"2018-12-02 19:26:30","price":28.6664,"volume":208,"bid":28.6664,"ask":28.6764}
{"timestamp":"2018-12-02 19:28:02","price":28.6258,"volume":1,"bid":28.6158,"ask":28.6258}
{"timestamp":"2018-12-02 19:28:07","price":28.7084,"volume":9,"bid":28.7084,"ask":28.7286}
{"timestamp":"2018-12-02 19:28:12","price":28.7694,"volume":17,"bid":28.7599,"ask":28.7694}
{"timestamp":"2018-12-02 19:30:07","price":28.7671,"volume":35,"bid":28.7671,"ask":28.7773}
{"timestamp":"2018-12-02 19:30:56","price":28.782,"volume":1391,"bid":28.7713,"ask":28.782}
{"timestamp":"2018-12-02 19:31:18","price":28.7604,"volume":10,"bid":28.7508,"ask":28.7604}
{"timestamp":"2018-12-02 19:34:01","price":28.7581,"volume":5,"bid":28.7478,"ask":28.7581}
{"timestamp":"2018-12-02 19:34:08","price":28.782,"volume":18,"bid":28.782,"ask":28.8014}
{"timestamp":"2018-12-02 19:34:25","price":28.8857,"volume":492,"bid":28.8857,"ask":28.9076}
{"timestamp":"2018-12-02 19:38:14","price":28.8176,"volume":20,"bid":28.8088,"ask":28.8176}
{"timestamp":"2018-12-02 19:38:14","price":28.8431,"volume":20,"bid":28.8337,"ask":28.8528}
{"timestamp":"2018-12-02 19:38:51","price":28.7964,"volume":7,"bid":28.7964,"ask":28.815}
{"timestamp":"2018-12-02 19:38:54","price":28.7122,"volume":328,"bid":28.7027,"ask":28.7122}
{"timestamp":"2018-12-02 19:39:01","price":28.7483,"volume":10,"bid":28.7376,"ask":28.7581}
{"timestamp":"2018-12-02 19:43:45","price":28.6841,"volume":10,"bid":28.6731,"ask":28.6841}
{"timestamp":"2018-12-02 19:44:15","price":28.6767,"volume":1,"bid":28.6667,"ask":28.6767}
{"timestamp":"2018-12-02 19:45:13","price":28.7061,"volume":4,"bid":28.7061,"ask":28.7164}
{"timestamp":"2018-12-02 19:47:30","price":28.7316,"volume":3,"bid":28.7229,"ask":28.7316}
{"timestamp":"2018-12-02 19:49:06","price":28.6458,"volume":5,"bid":28.6355,"ask":28.6458}
{"timestamp":"2018-12-02 19:50:25","price":28.6403,"volume":2,"bid":28.6312,"ask":28.6403}
{"timestamp":"2018-12-02 19:50:38","price":28.5589,"volume":10,"bid":28.5589,"ask":28.5688}
{"timestamp":"2018-12-02 19:50:39","price":28.5145,"volume":4,"bid":28.5044,"ask":28.5244}
{"timestamp":"2018-12-02 19:50:58","price":28.5147,"volume":2,"bid":28.5147,"ask":28.5361}
{"timestamp":"2018-12-02 19:50:59","price":28.6049,"volume":12,"bid":28.6049,"ask":28.6244}
{"timestamp":"2018-12-02 19:51:09","price":28.5453,"volume":19,"bid":28.5355,"ask":28.5453}
{"timestamp":"2018-12-02 19:51:11","price":28.6023,"volume":164,"bid":28.6023,"ask":28.6221}
{"timestamp":"2018-12-02 19:51:45","price":28.7112,"volume":328,"bid":28.7112,"ask":28.7214}
{"timestamp":"2018-12-02 19:53:29","price":28.6281,"volume":5,"bid":28.6281,"ask":28.6476}
{"timestamp":"2018-12-02 19:55:27","price":28.758,"volume":186,"bid":28.7478,"ask":28.758}
{"timestamp":"2018-12-02 19:56:20","price":28.765,"volume":89,"bid":28.765,"ask":28.7848}
{"timestamp":"2018-12-02 19:56:29","price":28.6857,"volume":18,"bid":28.6754,"ask":28.6954}
{"timestamp":"2018-12-02 19:56:44","price":28.7218,"volume":15,"bid":28.7113,"ask":28.7218}
{"timestamp":"2018-12-02 19:57:09","price":28.7289,"volume":443,"bid":28.7194,"ask":28.7379}
{"timestamp":"2018-12-02 19:57:55","price":28.73,"volume":670,"bid":28.73,"ask":28.7403}
{"timestamp":"2018-12-02 20:00:58","price":28.8349,"volume":1,"bid":28.8244,"ask":28.8349}
{"timestamp":"2018-12-02 20:02:20","price":28.8802,"volume":736,"bid":28.8802,"ask":28.8909}
{"timestamp":"2018-12-02 20:02:24","price":28.8637,"volume":2,"bid":28.8539,"ask":28.8637}
{"timestamp":"2018-12-02 20:02:50","price":28.9969,"volume":67,"bid":28.9872,"ask":28.9969}
{"timestamp":"2018-12-02 20:02:59","price":28.9849,"volume":6,"bid":28.9747,"ask":28.9849}
{"timestamp":"2018-12-02 20:03:01","price":28.9174,"volume":1148,"bid":28.9075,"ask":28.9266}
{"timestamp":"2018-12-02 20:03:32","price":28.8719,"volume":67,"bid":28.8617,"ask":28.8809}
{"timestamp":"2018-12-02 20:03:42","price":28.8704,"volume":63,"bid":28.8704,"ask":28.8814}
{"timestamp":"2018-12-02 20:05:23","price":28.9135,"volume":59,"bid":28.9039,"ask":28.9135}
{"timestamp":"2018-12-02 20:05:25","price":28.8947,"volume":53,"bid":28.8837,"ask":28.8947}
{"timestamp":"2018-12-02 20:05:28","price":28.8937,"volume":182,"bid":28.8937,"ask":28.9155}
{"timestamp":"2018-12-02 20:10:58","price":28.8735,"volume":18,"bid":28.8633,"ask":28.8833}
{"timestamp":"2018-12-02 20:11:04","price":28.8378,"volume":219,"bid":28.8378,"ask":28.8478}
{"timestamp":"2018-12-02 20:11:33","price":28.887,"volume":2,"bid":28.8776,"ask":28.887}
{"timestamp":"2018-12-02 20:12:14","price":28.8107,"volume":18,"bid":28.7999,"ask":28.8208}
{"timestamp":"2018-12-02 20:12:25","price":28.7922,"volume":427,"bid":28.7822,"ask":28.802}
{"timestamp":"2018-12-02 20:12:26","price":28.8658,"volume":214,"bid":28.8552,"ask":28.8753}
{"timestamp":"2018-12-02 20:12:55","price":28.797,"volume":66,"bid":28.7871,"ask":28.797}
{"timestamp":"2018-12-02 20:17:17","price":28.7192,"volume":92,"bid":28.7089,"ask":28.7192}
{"timestamp":"2018-12-02 20:18:55","price":28.6976,"volume":2,"bid":28.6882,"ask":28.6976}
{"timestamp":"2018-12-02 20:19:35","price":28.7498,"volume":18,"bid":28.74,"ask":28.7498}
{"timestamp":"2018-12-02 20:20:18","price":28.7362,"volume":1042,"bid":28.7362,"ask":28.7459}
{"timestamp":"2018-12-02 20:21:37","price":28.7223,"volume":18,"bid":28.7223,"ask":28.7434}
{"timestamp":"2018-12-02 20:23:34","price":28.7211,"volume":328,"bid":28.7211,"ask":28.7308}
{"timestamp":"2018-12-02 20:24:17","price":28.7416,"volume":2,"bid":28.7316,"ask":28.7416}
{"timestamp":"2018-12-02 20:24:35","price":28.6822,"volume":7,"bid":28.6726,"ask":28.6822}
{"timestamp":"2018-12-02 20:26:07","price":28.7412,"volume":129,"bid":28.7307,"ask":28.7508}
{"timestamp":"2018-12-02 20:27:23","price":28.8263,"volume":5,"bid":28.8155,"ask":28.8263}
{"timestamp":"2018-12-02 20:27:25","price":28.79,"volume":456,"bid":28.79,"ask":28.8099}
{"timestamp":"2018-12-02 20:27:41","price":28.7724,"volume":50,"bid":28.7616,"ask":28.7724}
{"timestamp":"2018-12-02 20:28:27","price":28.8253,"volume":32,"bid":28.8156,"ask":28.8349}
{"timestamp":"2018-12-02 20:34:38","price":28.6953,"volume":6,"bid":28.6953,"ask":28.7048}
{"timestamp":"2018-12-02 20:35:55","price":28.6821,"volume":2,"bid":28.6821,"ask":28.7033}
{"timestamp":"2018-12-02 20:35:57","price":28.6387,"volume":3,"bid":28.6288,"ask":28.6387}
{"timestamp":"2018-12-02 20:36:03","price":28.611,"volume":3,"bid":28.6,"ask":28.6212}
{"timestamp":"2018-12-02 20:37:06","price":28.5971,"volume":6,"bid":28.5971,"ask":28.6071}
{"timestamp":"2018-12-02 20:37:37","price":28.638,"volume":259,"bid":28.638,"ask":28.6575}
{"timestamp":"2018-12-02 20:39:28","price":28.6037,"volume":8,"bid":28.6037,"ask":28.6127}
{"timestamp":"2018-12-02 20:44:17","price":28.7055,"volume":4,"bid":28.7055,"ask":28.7261}
{"timestamp":"2018-12-02 20:44:46","price":28.6937,"volume":33,"bid":28.6833,"ask":28.7038}
{"timestamp":"2018-12-02 20:46:55","price":28.7533,"volume":13,"bid":28.7428,"ask":28.7626}
{"timestamp":"2018-12-02 20:48:40","price":28.7858,"volume":3,"bid":28.7751,"ask":28.7858}
{"timestamp":"2018-12-02 20:49:56","price":28.6725,"volume":2,"bid":28.6625,"ask":28.6812}
{"timestamp":"2018-12-02 20:50:12","price":28.6226,"volume":2,"bid":28.6126,"ask":28.6226}
{"timestamp":"2018-12-02 20:50:19","price":28.6466,"volume":256,"bid":28.6363,"ask":28.6466}
{"timestamp":"2018-12-02 20:54:10","price":28.6,"volume":311,"bid":28.5899,"ask":28.6103}
{"timestamp":"2018-12-02 20:54:12","price":28.5083,"volume":20,"bid":28.5083,"ask":28.5189}
{"timestamp":"2018-12-02 20:56:40","price":28.4173,"volume":30,"bid":28.4173,"ask":28.4273}
{"timestamp":"2018-12-02 20:56:50","price":28.4553,"volume":82,"bid":28.4553,"ask":28.4744}
{"timestamp":"2018-12-02 20:56:59","price":28.4351,"volume":2,"bid":28.4351,"ask":28.4553}
{"timestamp":"2018-12-02 20:57:04","price":28.4795,"volume":7,"bid":28.4795,"ask":28.4997}
{"timestamp":"2018-12-02 20:57:08","price":28.3855,"volume":5,"bid":28.376,"ask":28.3963}
{"timestamp":"2018-12-02 20:59:18","price":28.3465,"volume":984,"bid":28.3365,"ask":28.3465}
{"timestamp":"2018-12-02 20:59:18","price":28.3682,"volume":21,"bid":28.3682,"ask":28.3883}
{"timestamp":"2018-12-02 20:59:21","price":28.3171,"volume":36,"bid":28.3068,"ask":28.3268}
{"timestamp":"2018-12-02 20:59:23","price":28.3378,"volume":26,"bid":28.3284,"ask":28.3378}
{"timestamp":"2018-12-02 20:59:30","price":28.3701,"volume":345,"bid":28.3701,"ask":28.3806}
{"timestamp":"2018-12-02 20:59:42","price":28.2673,"volume":296,"bid":28.2564,"ask":28.2673}
{"timestamp":"2018-12-02 20:59:43","price":28.2992,"volume":1,"bid":28.2894,"ask":28.2992}
{"timestamp":"2018-12-02 20:59:46","price":28.2785,"volume":4,"bid":28.2785,"ask":28.2987}
{"timestamp":"2018-12-02 20:59:47","price":28.2527,"volume":854,"bid":28.2418,"ask":28.2527}
{"timestamp":"2018-12-02 20:59:52","price":28.2272,"volume":1567,"bid":28.2272,"ask":28.2482}
{"timestamp":"2018-12-02 20:59:54","price":28.3025,"volume":1,"bid":28.2926,"ask":28.3025}
{"timestamp":"2018-12-02 21:00:02","price":28.1397,"volume":328,"bid":28.1397,"ask":28.1596}
{"timestamp":"2018-12-02 21:00:21","price":28.1003,"volume":76,"bid":28.1003,"ask":28.1214}
{"timestamp":"2018-12-02 21:00:27","price":28.2147,"volume":186,"bid":28.2147,"ask":28.2244}
{"timestamp":"2018-12-02 21:00:30","price":28.2162,"volume":7,"bid":28.2056,"ask":28.2267}
{"timestamp":"2018-12-02 21:00:32","price":28.1582,"volume":1377,"bid":28.148,"ask":28.1682}
{"timestamp":"2018-12-02 21:00:34","price":28.1315,"volume":7,"bid":28.1217,"ask":28.1315}
{"timestamp":"2018-12-02 21:00:42","price":28.216,"volume":8,"bid":28.2054,"ask":28.216}
{"timestamp":"2018-12-02 21:01:14","price":28.375,"volume":7,"bid":28.375,"ask":28.3844}
{"timestamp":"2018-12-02 21:01:22","price":28.456,"volume":6,"bid":28.4456,"ask":28.456}
{"timestamp":"2018-12-02 21:01:31","price":28.4861,"volume":9,"bid":28.476,"ask":28.4861}
{"timestamp":"2018-12-02 21:02:09","price":28.3835,"volume":20,"bid":28.3731,"ask":28.3835}
{"timestamp":"2018-12-02 21:02:23","price":28.3928,"volume":9,"bid":28.3829,"ask":28.4022}
{"timestamp":"2018-12-02 21:04:54","price":28.4508,"volume":267,"bid":28.4414,"ask":28.4508}
{"timestamp":"2018-12-02 21:05:17","price":28.4879,"volume":1640,"bid":28.4782,"ask":28.4977}
{"timestamp":"2018-12-02 21:05:37","price":28.5511,"volume":9,"bid":28.5409,"ask":28.5609}
{"timestamp":"2018-12-02 21:05:45","price":28.5216,"volume":3,"bid":28.5216,"ask":28.5317}
{"timestamp":"2018-12-02 21:05:57","price":28.4961,"volume":492,"bid":28.4859,"ask":28.5058}
{"timestamp":"2018-12-02 21:06:11","price":28.4876,"volume":3,"bid":28.4772,"ask":28.4876}
{"timestamp":"2018-12-02 21:06:25","price":28.523,"volume":2,"bid":28.5133,"ask":28.523}
{"timestamp":"2018-12-02 21:08:07","price":28.5388,"volume":16,"bid":28.5292,"ask":28.5388}
{"timestamp":"2018-12-02 21:08:23","price":28.6129,"volume":19,"bid":28.6129,"ask":28.6348}
{"timestamp":"2018-12-02 21:09:57","price":28.5693,"volume":7,"bid":28.5693,"ask":28.5893}
{"timestamp":"2018-12-02 21:11:44","price":28.559,"volume":100,"bid":28.559,"ask":28.5802}
{"timestamp":"2018-12-02 21:11:47","price":28.5886,"volume":6,"bid":28.5775,"ask":28.5886}
{"timestamp":"2018-12-02 21:12:59","price":28.6596,"volume":3,"bid":28.6596,"ask":28.6704}
{"timestamp":"2018-12-02 21:14:01","price":28.7235,"volume":3,"bid":28.7235,"ask":28.7332}
{"timestamp":"2018-12-02 21:14:10","price":28.724,"volume":7,"bid":28.7152,"ask":28.724}
{"timestamp":"2018-12-02 21:14:15","price":28.7211,"volume":14,"bid":28.7109,"ask":28.7211}
{"timestamp":"2018-12-02 21:15:20","price":28.7767,"volume":35,"bid":28.7673,"ask":28.7767}
{"timestamp":"2018-12-02 21:16:31","price":28.8195,"volume":328,"bid":28.8195,"ask":28.8366}
{"timestamp":"2018-12-02 21:16:32","price":28.8778,"volume":27,"bid":28.8778,"ask":28.8867}
{"timestamp":"2018-12-02 21:16:33","price":28.7783,"volume":411,"bid":28.7682,"ask":28.7783}
{"timestamp":"2018-12-02 21:16:36","price":28.7551,"volume":132,"bid":28.7441,"ask":28.7551}
{"timestamp":"2018-12-02 21:16:38","price":28.832,"volume":7,"bid":28.832,"ask":28.8422}
{"timestamp":"2018-12-02 21:17:16","price":28.8647,"volume":315,"bid":28.8554,"ask":28.8647}
{"timestamp":"2018-12-02 21:17:24","price":28.7842,"volume":5,"bid":28.774,"ask":28.7943}
{"timestamp":"2018-12-02 21:19:50","price":28.8656,"volume":211,"bid":28.8553,"ask":28.8763}
{"timestamp":"2018-12-02 21:20:01","price":28.9095,"volume":4,"bid":28.8998,"ask":28.9095}
{"timestamp":"2018-12-02 21:20:06","price":28.853,"volume":7,"bid":28.8427,"ask":28.853}
{"timestamp":"2018-12-02 21:20:40","price":28.7912,"volume":9,"bid":28.7811,"ask":28.7912}
{"timestamp":"2018-12-02 21:21:18","price":28.7352,"volume":59,"bid":28.7253,"ask":28.745}
{"timestamp":"2018-12-02 21:22:18","price":28.8727,"volume":2,"bid":28.863,"ask":28.8727}
{"timestamp":"2018-12-02 21:24:11","price":28.7395,"volume":29,"bid":28.7288,"ask":28.75}
{"timestamp":"2018-12-02 21:24:35","price":28.7591,"volume":5,"bid":28.7497,"ask":28.7591}
{"timestamp":"2018-12-02 21:25:38","price":28.8182,"volume":1,"bid":28.8073,"ask":28.8276}
{"timestamp":"2018-12-02 21:26:05","price":28.8844,"volume":1,"bid":28.8844,"ask":28.9065}
{"timestamp":"2018-12-02 21:26:31","price":28.8866,"volume":24,"bid":28.8771,"ask":28.896}
{"timestamp":"2018-12-02 21:26:41","price":28.8796,"volume":471,"bid":28.8696,"ask":28.8796}
{"timestamp":"2018-12-02 21:26:48","price":28.9542,"volume":1087,"bid":28.9437,"ask":28.964}
{"timestamp":"2018-12-02 21:26:53","price":29.0015,"volume":157,"bid":29.0015,"ask":29.0113}
{"timestamp":"2018-12-02 21:27:04","price":28.9062,"volume":4,"bid":28.9062,"ask":28.9246}
{"timestamp":"2018-12-02 21:27:47","price":29.0868,"volume":342,"bid":29.0772,"ask":29.097}
{"timestamp":"2018-12-02 21:28:00","price":29.157,"volume":124,"bid":29.1478,"ask":29.157}
{"timestamp":"2018-12-02 21:29:13","price":28.9691,"volume":87,"bid":28.9579,"ask":28.9794}
{"timestamp":"2018-12-02 21:29:18","price":29.0361,"volume":18,"bid":29.0361,"ask":29.0459}
{"timestamp":"2018-12-02 21:31:37","price":29.098,"volume":5,"bid":29.098,"ask":29.1188}
{"timestamp":"2018-12-02 21:33:46","price":29.0109,"volume":18,"bid":29.0013,"ask":29.0109}
{"timestamp":"2018-12-02 21:34:07","price":29.0246,"volume":7,"bid":29.0246,"ask":29.0444}
{"timestamp":"2018-12-02 21:35:41","price":29.0629,"volume":13,"bid":29.0525,"ask":29.0629}
{"timestamp":"2018-12-02 21:36:47","price":29.0368,"volume":22,"bid":29.0264,"ask":29.0368}
{"timestamp":"2018-12-02 21:40:34","price":29.0162,"volume":4,"bid":29.0059,"ask":29.0162}
{"timestamp":"2018-12-02 21:44:18","price":29.0089,"volume":10,"bid":28.9986,"ask":29.0185}
{"timestamp":"2018-12-02 21:45:42","price":28.9887,"volume":2,"bid":28.9788,"ask":28.9981}
{"timestamp":"2018-12-02 21:47:42","price":29.0148,"volume":2,"bid":29.0051,"ask":29.0148}
{"timestamp":"2018-12-02 21:50:17","price":29.095,"volume":4,"bid":29.095,"ask":29.1054}
{"timestamp":"2018-12-02 21:50:47","price":29.1104,"volume":2,"bid":29.1009,"ask":29.1104}
{"timestamp":"2018-12-02 21:50:55","price":29.1097,"volume":227,"bid":29.1002,"ask":29.1097}
{"timestamp":"2018-12-02 21:50:55","price":29.0349,"volume":265,"bid":29.024,"ask":29.0349}
{"timestamp":"2018-12-02 21:53:34","price":29.1331,"volume":9,"bid":29.1234,"ask":29.1331}
{"timestamp":"2018-12-02 21:54:02","price":29.1483,"volume":1,"bid":29.1483,"ask":29.1695}
{"timestamp":"2018-12-02 21:54:49","price":29.2098,"volume":984,"bid":29.2,"ask":29.2098}
{"timestamp":"2018-12-02 21:55:14","price":29.1541,"volume":1,"bid":29.1448,"ask":29.1541}
{"timestamp":"2018-12-02 21:55:47","price":29.1009,"volume":788,"bid":29.0907,"ask":29.1009}
{"timestamp":"2018-12-02 21:56:33","price":29.0916,"volume":35,"bid":29.0813,"ask":29.1014}
{"timestamp":"2018-12-02 22:01:11","price":29.0704,"volume":2,"bid":29.0601,"ask":29.0808}
{"timestamp":"2018-12-02 22:01:55","price":29.0605,"volume":26,"bid":29.0515,"ask":29.0605}
{"timestamp":"2018-12-02 22:04:48","price":29.0289,"volume":1,"bid":29.0175,"ask":29.0289}
{"timestamp":"2018-12-02 22:05:28","price":28.8476,"volume":417,"bid":28.8367,"ask":28.8476}
{"timestamp":"2018-12-02 22:05:51","price":28.9069,"volume":1,"bid":28.9069,"ask":28.926}
{"timestamp":"2018-12-02 22:07:09","price":28.9788,"volume":17,"bid":28.9788,"ask":28.998}
{"timestamp":"2018-12-02 22:08:10","price":28.9478,"volume":14,"bid":28.9384,"ask":28.9478}
{"timestamp":"2018-12-02 22:08:13","price":28.9896,"volume":1148,"bid":28.9896,"ask":29.0101}
{"timestamp":"2018-12-02 22:08:13","price":28.9052,"volume":265,"bid":28.8947,"ask":28.9143}
{"timestamp":"2018-12-02 22:08:33","price":28.9179,"volume":7,"bid":28.9179,"ask":28.9397}
{"timestamp":"2018-12-02 22:09:08","price":29.0248,"volume":164,"bid":29.0148,"ask":29.0248}
{"timestamp":"2018-12-02 22:12:16","price":29.0711,"volume":164,"bid":29.0614,"ask":29.0711}
{"timestamp":"2018-12-02 22:14:07","price":29.0749,"volume":160,"bid":29.0645,"ask":29.0849}
{"timestamp":"2018-12-02 22:15:54","price":29.2158,"volume":5,"bid":29.2056,"ask":29.2254}
{"timestamp":"2018-12-02 22:17:55","price":29.1103,"volume":22,"bid":29.1103,"ask":29.1312}
{"timestamp":"2018-12-02 22:19:14","price":29.1278,"volume":16,"bid":29.1175,"ask":29.1278}
{"timestamp":"2018-12-02 22:21:01","price":29.1747,"volume":8,"bid":29.1747,"ask":29.1836}
{"timestamp":"2018-12-02 22:21:04","price":29.133,"volume":7,"bid":29.1223,"ask":29.1435}
{"timestamp":"2018-12-02 22:21:33","price":29.1084,"volume":1074,"bid":29.0986,"ask":29.1084}
{"timestamp":"2018-12-02 22:22:21","price":29.0342,"volume":42,"bid":29.0235,"ask":29.0342}
{"timestamp":"2018-12-02 22:22:26","price":29.1255,"volume":126,"bid":29.1157,"ask":29.1363}
{"timestamp":"2018-12-02 22:25:59","price":29.0001,"volume":4878,"bid":29.0001,"ask":29.0184}
{"timestamp":"2018-12-02 22:26:56","price":29.043,"volume":820,"bid":29.0331,"ask":29.043}
{"timestamp":"2018-12-02 22:27:29","price":29.0755,"volume":621,"bid":29.0655,"ask":29.0755}
{"timestamp":"2018-12-02 22:27:42","price":29.1123,"volume":35,"bid":29.103,"ask":29.1214}
{"timestamp":"2018-12-02 22:29:04","price":29.051,"volume":45,"bid":29.051,"ask":29.0733}
{"timestamp":"2018-12-02 22:34:01","price":29.0072,"volume":164,"bid":29.0072,"ask":29.0275}
{"timestamp":"2018-12-02 22:36:14","price":29.02,"volume":7,"bid":29.02,"ask":29.0309}
{"timestamp":"2018-12-02 22:39:18","price":29.0575,"volume":7,"bid":29.0575,"ask":29.0787}
{"timestamp":"2018-12-02 22:39:50","price":29.083,"volume":66,"bid":29.073,"ask":29.0926}
{"timestamp":"2018-12-02 22:42:19","price":28.9291,"volume":66,"bid":28.9187,"ask":28.9392}
{"timestamp":"2018-12-02 22:42:21","price":28.893,"volume":3,"bid":28.8824,"ask":28.9022}
{"timestamp":"2018-12-02 22:42:22","price":28.9,"volume":30,"bid":28.8901,"ask":28.9}
{"timestamp":"2018-12-02 22:43:33","price":28.8829,"volume":656,"bid":28.872,"ask":28.8925}
{"timestamp":"2018-12-02 22:43:41","price":28.8519,"volume":7,"bid":28.8519,"ask":28.8731}
{"timestamp":"2018-12-02 22:43:51","price":28.8118,"volume":7,"bid":28.8118,"ask":28.8326}
{"timestamp":"2018-12-02 22:45:10","price":28.9258,"volume":115,"bid":28.9163,"ask":28.9258}
{"timestamp":"2018-12-02 22:52:09","price":28.9701,"volume":159,"bid":28.9604,"ask":28.9701}
{"timestamp":"2018-12-02 22:52:14","price":28.8882,"volume":133,"bid":28.8783,"ask":28.8882}
{"timestamp":"2018-12-02 22:53:01","price":28.9599,"volume":1,"bid":28.9502,"ask":28.9599}
{"timestamp":"2018-12-02 22:56:18","price":28.8455,"volume":69,"bid":28.836,"ask":28.8455}
{"timestamp":"2018-12-02 22:56:19","price":28.8794,"volume":6,"bid":28.8702,"ask":28.8794}
{"timestamp":"2018-12-02 22:58:28","price":28.8655,"volume":12,"bid":28.8655,"ask":28.876}
{"timestamp":"2018-12-02 22:59:00","price":28.8037,"volume":1,"bid":28.8037,"ask":28.8137}
{"timestamp":"2018-12-02 22:59:22","price":28.7385,"volume":433,"bid":28.7283,"ask":28.7385}
{"timestamp":"2018-12-02 23:00:15","price":28.7477,"volume":473,"bid":28.7378,"ask":28.7477}
{"timestamp":"2018-12-02 23:00:20","price":28.7417,"volume":14,"bid":28.7417,"ask":28.7619}
{"timestamp":"2018-12-02 23:00:27","price":28.6569,"volume":102,"bid":28.6569,"ask":28.6765}
{"timestamp":"2018-12-02 23:00:47","price":28.7039,"volume":400,"bid":28.7039,"ask":28.7223}
{"timestamp":"2018-12-02 23:01:09","price":28.733,"volume":154,"bid":28.7233,"ask":28.733}
{"timestamp":"2018-12-02 23:01:33","price":28.7046,"volume":48,"bid":28.7046,"ask":28.7147}
{"timestamp":"2018-12-02 23:04:00","price":28.8188,"volume":204,"bid":28.8091,"ask":28.8279}
{"timestamp":"2018-12-02 23:05:50","price":28.8085,"volume":1,"bid":28.7984,"ask":28.8085}
{"timestamp":"2018-12-02 23:09:32","price":28.6922,"volume":7,"bid":28.6818,"ask":28.7014}
{"timestamp":"2018-12-02 23:09:52","price":28.6885,"volume":8,"bid":28.6781,"ask":28.6988}
{"timestamp":"2018-12-02 23:11:33","price":28.8303,"volume":4,"bid":28.8201,"ask":28.8401}
{"timestamp":"2018-12-02 23:16:57","price":28.7797,"volume":10,"bid":28.7797,"ask":28.8009}
{"timestamp":"2018-12-02 23:21:05","price":28.832,"volume":22,"bid":28.8236,"ask":28.832}
{"timestamp":"2018-12-02 23:21:55","price":28.8457,"volume":10,"bid":28.8357,"ask":28.8553}
{"timestamp":"2018-12-02 23:29:29","price":28.7887,"volume":490,"bid":28.7887,"ask":28.8091}
{"timestamp":"2018-12-02 23:32:59","price":28.81,"volume":14,"bid":28.8005,"ask":28.81}
{"timestamp":"2018-12-02 23:38:59","price":28.7621,"volume":656,"bid":28.7621,"ask":28.7813}
{"timestamp":"2018-12-02 23:39:17","price":28.6942,"volume":1,"bid":28.6842,"ask":28.6942}
{"timestamp":"2018-12-02 23:39:50","price":28.8176,"volume":3,"bid":28.8077,"ask":28.8176}
{"timestamp":"2018-12-02 23:40:37","price":28.7902,"volume":66,"bid":28.78,"ask":28.7902}
{"timestamp":"2018-12-02 23:40:51","price":28.8189,"volume":7,"bid":28.8189,"ask":28.8374}
{"timestamp":"2018-12-02 23:45:31","price":28.8196,"volume":69,"bid":28.8086,"ask":28.8288}
{"timestamp":"2018-12-02 23:50:17","price":28.899,"volume":2296,"bid":28.8894,"ask":28.899}
{"timestamp":"2018-12-02 23:50:40","price":28.9595,"volume":656,"bid":28.9498,"ask":28.9595}
{"timestamp":"2018-12-02 23:52:15","price":28.9611,"volume":61,"bid":28.9512,"ask":28.9611}
{"timestamp":"2018-12-02 23:52:23","price":28.9207,"volume":1,"bid":28.9207,"ask":28.9406}
{"timestamp":"2018-12-02 23:53:22","price":28.8849,"volume":428,"bid":28.8745,"ask":28.8948}
{"timestamp":"2018-12-03 00:16:31","price":29.1398,"volume":5,"bid":29.1296,"ask":29.1398}
{"timestamp":"2018-12-03 00:20:14","price":29.0576,"volume":102,"bid":29.048,"ask":29.0675}
{"timestamp":"2018-12-03 00:22:10","price":28.9947,"volume":1,"bid":28.9947,"ask":29.005}
{"timestamp":"2018-12-03 00:22:18","price":28.9613,"volume":18,"bid":28.9419,"ask":28.9613}
{"timestamp":"2018-12-03 00:24:51","price":28.99,"volume":56,"bid":28.9798,"ask":28.99}
{"timestamp":"2018-12-03 00:30:18","price":28.9895,"volume":74,"bid":28.9895,"ask":29}
{"timestamp":"2018-12-03 00:32:30","price":29.0536,"volume":27,"bid":29.0536,"ask":29.0632}
{"timestamp":"2018-12-03 00:34:09","price":28.9975,"volume":16,"bid":28.978,"ask":28.9975}
{"timestamp":"2018-12-03 00:34:43","price":29.0279,"volume":76,"bid":29.0078,"ask":29.0279}
{"timestamp":"2018-12-03 00:41:02","price":29.0322,"volume":4,"bid":29.0229,"ask":29.0416}
{"timestamp":"2018-12-03 00:41:54","price":29.0404,"volume":18,"bid":29.0404,"ask":29.0499}
{"timestamp":"2018-12-03 00:44:45","price":29.0326,"volume":33,"bid":29.0225,"ask":29.0326}
{"timestamp":"2018-12-03 00:47:07","price":29.0531,"volume":3,"bid":29.0349,"ask":29.0531}
{"timestamp":"2018-12-03 00:47:37","price":29.1066,"volume":1,"bid":29.0871,"ask":29.1066}
{"timestamp":"2018-12-03 00:53:45","price":28.9782,"volume":1,"bid":28.9782,"ask":28.9877}
{"timestamp":"2018-12-03 01:00:28","price":28.9931,"volume":23,"bid":28.9735,"ask":28.9931}
{"timestamp":"2018-12-03 01:01:49","price":28.9518,"volume":19,"bid":28.9331,"ask":28.9518}
{"timestamp":"2018-12-03 01:05:29","price":28.8263,"volume":188,"bid":28.8066,"ask":28.8263}
{"timestamp":"2018-12-03 01:05:38","price":28.8374,"volume":81,"bid":28.8172,"ask":28.8374}
{"timestamp":"2018-12-03 01:07:48","price":28.9355,"volume":164,"bid":28.9355,"ask":28.9448}
{"timestamp":"2018-12-03 01:09:07","price":28.8109,"volume":395,"bid":28.7899,"ask":28.8109}
{"timestamp":"2018-12-03 01:11:33","price":28.6479,"volume":365,"bid":28.6385,"ask":28.6479}
{"timestamp":"2018-12-03 01:16:32","price":28.8595,"volume":2,"bid":28.8595,"ask":28.8699}
{"timestamp":"2018-12-03 01:22:11","price":28.7682,"volume":7,"bid":28.7594,"ask":28.7682}
{"timestamp":"2018-12-03 01:28:21","price":28.6552,"volume":64,"bid":28.6371,"ask":28.6552}
{"timestamp":"2018-12-03 01:28:57","price":28.5229,"volume":3,"bid":28.5229,"ask":28.5325}
{"timestamp":"2018-12-03 01:30:45","price":28.7498,"volume":2,"bid":28.7396,"ask":28.7498}
{"timestamp":"2018-12-03 01:32:07","price":28.753,"volume":19,"bid":28.753,"ask":28.7633}
{"timestamp":"2018-12-03 01:32:09","price":28.7686,"volume":27,"bid":28.7593,"ask":28.7792}
{"timestamp":"2018-12-03 01:32:19","price":28.7235,"volume":24,"bid":28.7042,"ask":28.7235}
{"timestamp":"2018-12-03 01:32:50","price":28.7544,"volume":18,"bid":28.7342,"ask":28.7544}
{"timestamp":"2018-12-03 01:32:58","price":28.7623,"volume":164,"bid":28.7431,"ask":28.7623}
{"timestamp":"2018-12-03 01:34:52","price":28.703,"volume":153,"bid":28.6933,"ask":28.7134}
{"timestamp":"2018-12-03 01:36:18","price":28.7915,"volume":7,"bid":28.7717,"ask":28.7915}
{"timestamp":"2018-12-03 01:37:05","price":28.7223,"volume":1,"bid":28.7115,"ask":28.7223}
{"timestamp":"2018-12-03 01:37:19","price":28.7483,"volume":387,"bid":28.7264,"ask":28.7483}
{"timestamp":"2018-12-03 01:39:00","price":28.6117,"volume":328,"bid":28.6011,"ask":28.6211}
{"timestamp":"2018-12-03 01:40:34","price":28.6552,"volume":5,"bid":28.6367,"ask":28.6552}
{"timestamp":"2018-12-03 01:42:04","price":28.5566,"volume":7,"bid":28.5566,"ask":28.5665}
{"timestamp":"2018-12-03 01:42:21","price":28.5334,"volume":4,"bid":28.5238,"ask":28.5334}
{"timestamp":"2018-12-03 01:42:29","price":28.5948,"volume":820,"bid":28.5758,"ask":28.5948}
{"timestamp":"2018-12-03 01:43:49","price":28.6588,"volume":13,"bid":28.6484,"ask":28.6694}
{"timestamp":"2018-12-03 01:44:22","price":28.6584,"volume":5,"bid":28.6482,"ask":28.6676}
{"timestamp":"2018-12-03 01:44:29","price":28.559,"volume":26,"bid":28.559,"ask":28.5689}
{"timestamp":"2018-12-03 01:44:59","price":28.4803,"volume":108,"bid":28.47,"ask":28.4803}
{"timestamp":"2018-12-03 01:44:59","price":28.5339,"volume":83,"bid":28.5239,"ask":28.5339}
{"timestamp":"2018-12-03 01:45:05","price":28.5562,"volume":6,"bid":28.5361,"ask":28.5562}
{"timestamp":"2018-12-03 01:46:21","price":28.6034,"volume":157,"bid":28.6034,"ask":28.6135}
{"timestamp":"2018-12-03 01:52:00","price":28.5215,"volume":7,"bid":28.5123,"ask":28.5322}
{"timestamp":"2018-12-03 01:53:56","price":28.5324,"volume":7,"bid":28.5324,"ask":28.5428}
{"timestamp":"2018-12-03 01:55:23","price":28.689,"volume":12,"bid":28.6786,"ask":28.6992}
{"timestamp":"2018-12-03 01:55:36","price":28.6999,"volume":27,"bid":28.6809,"ask":28.6999}
{"timestamp":"2018-12-03 01:58:06","price":28.6156,"volume":9,"bid":28.5964,"ask":28.6156}
{"timestamp":"2018-12-03 02:01:07","price":28.6968,"volume":17,"bid":28.6753,"ask":28.6968}
{"timestamp":"2018-12-03 02:03:55","price":28.6638,"volume":7,"bid":28.6545,"ask":28.6738}
{"timestamp":"2018-12-03 02:04:00","price":28.843,"volume":519,"bid":28.8335,"ask":28.8523}
{"timestamp":"2018-12-03 02:04:50","price":28.681,"volume":7,"bid":28.6605,"ask":28.681}
{"timestamp":"2018-12-03 02:07:20","price":28.6275,"volume":7,"bid":28.6066,"ask":28.6275}
{"timestamp":"2018-12-03 02:08:30","price":28.5248,"volume":28,"bid":28.5156,"ask":28.5352}
{"timestamp":"2018-12-03 02:11:29","price":28.5823,"volume":15,"bid":28.5633,"ask":28.5823}
{"timestamp":"2018-12-03 02:16:57","price":28.5786,"volume":7,"bid":28.5684,"ask":28.5786}
{"timestamp":"2018-12-03 02:17:04","price":28.6795,"volume":71,"bid":28.669,"ask":28.6795}
{"timestamp":"2018-12-03 02:17:08","price":28.6626,"volume":656,"bid":28.6523,"ask":28.6626}
{"timestamp":"2018-12-03 02:19:43","price":28.6949,"volume":4,"bid":28.6949,"ask":28.7054}
{"timestamp":"2018-12-03 02:21:21","price":28.7063,"volume":1148,"bid":28.6889,"ask":28.7063}
{"timestamp":"2018-12-03 02:23:59","price":28.5597,"volume":58,"bid":28.5394,"ask":28.5597}
{"timestamp":"2018-12-03 02:24:08","price":28.6951,"volume":334,"bid":28.6951,"ask":28.7041}
{"timestamp":"2018-12-03 02:24:09","price":28.6055,"volume":164,"bid":28.5956,"ask":28.6055}
{"timestamp":"2018-12-03 02:26:29","price":28.6023,"volume":561,"bid":28.5922,"ask":28.6128}
{"timestamp":"2018-12-03 02:28:32","price":28.6066,"volume":7,"bid":28.5857,"ask":28.6066}
{"timestamp":"2018-12-03 02:30:23","price":28.7147,"volume":186,"bid":28.7147,"ask":28.7242}
{"timestamp":"2018-12-03 02:33:07","price":28.5851,"volume":17,"bid":28.5752,"ask":28.5851}
{"timestamp":"2018-12-03 02:36:43","price":28.4656,"volume":5,"bid":28.4559,"ask":28.4754}
{"timestamp":"2018-12-03 02:36:44","price":28.5245,"volume":505,"bid":28.5041,"ask":28.5245}
{"timestamp":"2018-12-03 02:36:57","price":28.4993,"volume":125,"bid":28.4898,"ask":28.5087}
{"timestamp":"2018-12-03 02:37:16","price":28.4566,"volume":39,"bid":28.4471,"ask":28.4566}
{"timestamp":"2018-12-03 02:37:43","price":28.4081,"volume":29,"bid":28.398,"ask":28.4081}
{"timestamp":"2018-12-03 02:37:58","price":28.4224,"volume":6,"bid":28.4013,"ask":28.4224}
{"timestamp":"2018-12-03 02:38:05","price":28.3482,"volume":19,"bid":28.3381,"ask":28.3589}
{"timestamp":"2018-12-03 02:38:06","price":28.4243,"volume":7,"bid":28.4139,"ask":28.4243}
{"timestamp":"2018-12-03 02:38:08","price":28.4288,"volume":741,"bid":28.4084,"ask":28.4288}
{"timestamp":"2018-12-03 02:38:13","price":28.319,"volume":1,"bid":28.3091,"ask":28.3296}
{"timestamp":"2018-12-03 02:38:22","price":28.3927,"volume":5,"bid":28.3927,"ask":28.4036}
{"timestamp":"2018-12-03 02:38:27","price":28.3244,"volume":1,"bid":28.3244,"ask":28.3338}
{"timestamp":"2018-12-03 02:38:48","price":28.4278,"volume":1987,"bid":28.4174,"ask":28.4278}
{"timestamp":"2018-12-03 02:39:39","price":28.417,"volume":2,"bid":28.408,"ask":28.4266}
{"timestamp":"2018-12-03 02:40:07","price":28.4196,"volume":66,"bid":28.4101,"ask":28.4196}
{"timestamp":"2018-12-03 02:40:22","price":28.3153,"volume":1,"bid":28.3153,"ask":28.3256}
{"timestamp":"2018-12-03 02:40:48","price":28.3055,"volume":25,"bid":28.2848,"ask":28.3055}
{"timestamp":"2018-12-03 02:41:35","price":28.3182,"volume":1058,"bid":28.3081,"ask":28.3182}
{"timestamp":"2018-12-03 02:45:09","price":28.4269,"volume":120,"bid":28.4172,"ask":28.4269}
{"timestamp":"2018-12-03 02:46:43","price":28.4874,"volume":35,"bid":28.4874,"ask":28.4975}
{"timestamp":"2018-12-03 02:46:53","price":28.5439,"volume":98,"bid":28.5343,"ask":28.5439}
{"timestamp":"2018-12-03 02:48:41","price":28.5101,"volume":25,"bid":28.4996,"ask":28.5203}
{"timestamp":"2018-12-03 02:49:13","price":28.4874,"volume":2,"bid":28.4768,"ask":28.4978}
{"timestamp":"2018-12-03 02:49:31","price":28.342,"volume":6,"bid":28.3318,"ask":28.342}
{"timestamp":"2018-12-03 02:49:32","price":28.3854,"volume":9,"bid":28.3763,"ask":28.3962}
{"timestamp":"2018-12-03 02:49:32","price":28.43,"volume":1,"bid":28.4198,"ask":28.4408}
{"timestamp":"2018-12-03 02:50:05","price":28.4006,"volume":5,"bid":28.39,"ask":28.4111}
{"timestamp":"2018-12-03 02:51:23","price":28.224,"volume":64,"bid":28.2033,"ask":28.224}
{"timestamp":"2018-12-03 02:51:46","price":28.2365,"volume":2002,"bid":28.2365,"ask":28.2465}
{"timestamp":"2018-12-03 02:52:32","price":28.3502,"volume":5,"bid":28.3307,"ask":28.3502}
{"timestamp":"2018-12-03 02:54:29","price":28.2035,"volume":13,"bid":28.1934,"ask":28.2035}
{"timestamp":"2018-12-03 02:54:30","price":28.2167,"volume":187,"bid":28.2063,"ask":28.2167}
{"timestamp":"2018-12-03 02:54:43","price":28.2196,"volume":328,"bid":28.2002,"ask":28.2196}
{"timestamp":"2018-12-03 02:54:45","price":28.2113,"volume":3,"bid":28.2017,"ask":28.2113}
{"timestamp":"2018-12-03 02:55:52","price":28.1068,"volume":5,"bid":28.1068,"ask":28.1168}
{"timestamp":"2018-12-03 02:55:54","price":28.1596,"volume":37,"bid":28.138,"ask":28.1596}
{"timestamp":"2018-12-03 02:55:57","price":28.1485,"volume":13,"bid":28.1285,"ask":28.1485}
{"timestamp":"2018-12-03 02:56:08","price":28.1061,"volume":14,"bid":28.0849,"ask":28.1061}
{"timestamp":"2018-12-03 02:56:14","price":28.1835,"volume":4920,"bid":28.1835,"ask":28.1934}
{"timestamp":"2018-12-03 02:56:21","price":28.0431,"volume":25,"bid":28.0327,"ask":28.0431}
{"timestamp":"2018-12-03 02:56:29","price":28.0881,"volume":3,"bid":28.0881,"ask":28.0966}
{"timestamp":"2018-12-03 02:56:30","price":28.055,"volume":96,"bid":28.055,"ask":28.0645}
{"timestamp":"2018-12-03 02:56:34","price":28.0373,"volume":20,"bid":28.0265,"ask":28.0373}
{"timestamp":"2018-12-03 02:56:36","price":28.0233,"volume":1,"bid":28.0135,"ask":28.0334}
{"timestamp":"2018-12-03 02:56:37","price":28.0186,"volume":1,"bid":27.9991,"ask":28.0186}
{"timestamp":"2018-12-03 02:56:41","price":27.9492,"volume":115,"bid":27.9492,"ask":27.9597}
{"timestamp":"2018-12-03 02:56:52","price":27.9494,"volume":17,"bid":27.9494,"ask":27.9589}
{"timestamp":"2018-12-03 02:56:57","price":27.9164,"volume":13,"bid":27.8978,"ask":27.9164}
{"timestamp":"2018-12-03 02:57:02","price":27.9185,"volume":11,"bid":27.9185,"ask":27.9287}
{"timestamp":"2018-12-03 02:57:04","price":27.8818,"volume":1,"bid":27.8609,"ask":27.8818}
{"timestamp":"2018-12-03 02:57:09","price":27.9241,"volume":33,"bid":27.9241,"ask":27.9339}
{"timestamp":"2018-12-03 02:57:24","price":27.7938,"volume":156,"bid":27.7842,"ask":27.7938}
{"timestamp":"2018-12-03 02:57:46","price":27.5876,"volume":17,"bid":27.5775,"ask":27.5974}
{"timestamp":"2018-12-03 02:57:54","price":27.7371,"volume":13,"bid":27.7269,"ask":27.7465}
{"timestamp":"2018-12-03 02:58:07","price":27.7754,"volume":4,"bid":27.7549,"ask":27.7754}
{"timestamp":"2018-12-03 02:58:17","price":27.7462,"volume":32,"bid":27.727,"ask":27.7462}
{"timestamp":"2018-12-03 02:58:20","price":27.8162,"volume":2,"bid":27.7964,"ask":27.8162}
{"timestamp":"2018-12-03 02:58:58","price":27.834,"volume":7,"bid":27.8244,"ask":27.8437}
{"timestamp":"2018-12-03 02:58:59","price":27.743,"volume":820,"bid":27.7329,"ask":27.743}
{"timestamp":"2018-12-03 02:59:06","price":27.514,"volume":3,"bid":27.514,"ask":27.5234}
{"timestamp":"2018-12-03 02:59:25","price":27.2883,"volume":10,"bid":27.2669,"ask":27.2883}
{"timestamp":"2018-12-03 02:59:29","price":27.3338,"volume":4,"bid":27.3236,"ask":27.3338}
{"timestamp":"2018-12-03 02:59:33","price":27.2056,"volume":119,"bid":27.1871,"ask":27.2056}
{"timestamp":"2018-12-03 02:59:35","price":27.2078,"volume":2163,"bid":27.1884,"ask":27.2078}
{"timestamp":"2018-12-03 02:59:40","price":27.1801,"volume":52480,"bid":27.1708,"ask":27.1801}
{"timestamp":"2018-12-03 02:59:44","price":27.0624,"volume":3,"bid":27.0526,"ask":27.0624}
{"timestamp":"2018-12-03 02:59:53","price":26.9952,"volume":176,"bid":26.9741,"ask":26.9952}
{"timestamp":"2018-12-03 02:59:53","price":26.9734,"volume":60,"bid":26.953,"ask":26.9734}
{"timestamp":"2018-12-03 02:59:59","price":26.8953,"volume":2167,"bid":26.8846,"ask":26.8953}
{"timestamp":"2018-12-03 03:00:07","price":26.8294,"volume":12,"bid":26.8091,"ask":26.8294}
{"timestamp":"2018-12-03 03:00:08","price":26.8367,"volume":9,"bid":26.8183,"ask":26.8367}
{"timestamp":"2018-12-03 03:00:11","price":26.6819,"volume":5,"bid":26.6712,"ask":26.6929}
{"timestamp":"2018-12-03 03:00:14","price":26.6923,"volume":197,"bid":26.682,"ask":26.6923}
{"timestamp":"2018-12-03 03:00:17","price":26.6688,"volume":125,"bid":26.6586,"ask":26.679}
{"timestamp":"2018-12-03 03:00:19","price":26.6309,"volume":269,"bid":26.6124,"ask":26.6309}
{"timestamp":"2018-12-03 03:00:19","price":26.632,"volume":34,"bid":26.6104,"ask":26.632}
{"timestamp":"2018-12-03 03:00:21","price":26.553,"volume":69,"bid":26.5334,"ask":26.553}
{"timestamp":"2018-12-03 03:00:23","price":26.6092,"volume":4,"bid":26.5989,"ask":26.6092}
{"timestamp":"2018-12-03 03:00:24","price":26.6152,"volume":4117,"bid":26.5933,"ask":26.6152}
{"timestamp":"2018-12-03 03:00:32","price":26.5221,"volume":181,"bid":26.5221,"ask":26.5321}
{"timestamp":"2018-12-03 03:00:34","price":26.5272,"volume":9,"bid":26.5077,"ask":26.5272}
{"timestamp":"2018-12-03 03:00:45","price":26.4297,"volume":1,"bid":26.4195,"ask":26.4396}
{"timestamp":"2018-12-03 03:00:51","price":26.2799,"volume":267,"bid":26.27,"ask":26.2902}
{"timestamp":"2018-12-03 03:00:58","price":26.2585,"volume":158,"bid":26.2488,"ask":26.2677}
{"timestamp":"2018-12-03 03:01:11","price":26.2954,"volume":11,"bid":26.2757,"ask":26.2954}
{"timestamp":"2018-12-03 03:01:11","price":26.2585,"volume":28,"bid":26.2383,"ask":26.2585}
{"timestamp":"2018-12-03 03:01:12","price":26.2563,"volume":53,"bid":26.2471,"ask":26.2666}
{"timestamp":"2018-12-03 03:01:19","price":26.205,"volume":7,"bid":26.205,"ask":26.2145}
{"timestamp":"2018-12-03 03:01:27","price":26.1777,"volume":17,"bid":26.159,"ask":26.1777}
{"timestamp":"2018-12-03 03:01:34","price":26.252,"volume":7,"bid":26.2411,"ask":26.2619}
{"timestamp":"2018-12-03 03:01:36","price":26.1813,"volume":5,"bid":26.1583,"ask":26.1813}
{"timestamp":"2018-12-03 03:01:36","price":26.1835,"volume":1676,"bid":26.1739,"ask":26.1835}
{"timestamp":"2018-12-03 03:01:38","price":26.1535,"volume":17,"bid":26.1425,"ask":26.1535}
{"timestamp":"2018-12-03 03:01:46","price":26.142,"volume":5,"bid":26.142,"ask":26.1518}
{"timestamp":"2018-12-03 03:01:46","price":26.1404,"volume":69,"bid":26.1298,"ask":26.1514}
{"timestamp":"2018-12-03 03:01:57","price":26.0957,"volume":54,"bid":26.0761,"ask":26.0957}
{"timestamp":"2018-12-03 03:02:10","price":26.0809,"volume":16,"bid":26.0616,"ask":26.0809}
{"timestamp":"2018-12-03 03:02:10","price":26.0904,"volume":5,"bid":26.0709,"ask":26.0904}
{"timestamp":"2018-12-03 03:02:14","price":26.0467,"volume":24,"bid":26.0366,"ask":26.0467}
{"timestamp":"2018-12-03 03:02:14","price":26.1097,"volume":17,"bid":26.1097,"ask":26.1205}
{"timestamp":"2018-12-03 03:02:15","price":26.161,"volume":4,"bid":26.161,"ask":26.1705}
{"timestamp":"2018-12-03 03:02:17","price":26.0515,"volume":5,"bid":26.0412,"ask":26.0515}
{"timestamp":"2018-12-03 03:02:19","price":26.0587,"volume":3,"bid":26.0487,"ask":26.0587}
{"timestamp":"2018-12-03 03:02:20","price":25.992,"volume":45,"bid":25.992,"ask":26.0011}
{"timestamp":"2018-12-03 03:02:21","price":26.0602,"volume":12,"bid":26.0404,"ask":26.0602}
{"timestamp":"2018-12-03 03:02:22","price":26.0037,"volume":27,"bid":25.985,"ask":26.0037}
{"timestamp":"2018-12-03 03:02:26","price":25.9834,"volume":15,"bid":25.9642,"ask":25.9834}
{"timestamp":"2018-12-03 03:02:26","price":25.9933,"volume":6,"bid":25.9841,"ask":26.0034}
{"timestamp":"2018-12-03 03:02:31","price":25.9818,"volume":4,"bid":25.9625,"ask":25.9818}
{"timestamp":"2018-12-03 03:02:32","price":25.9278,"volume":9,"bid":25.9075,"ask":25.9278}
{"timestamp":"2018-12-03 03:02:48","price":25.8311,"volume":39,"bid":25.81,"ask":25.8311}
{"timestamp":"2018-12-03 03:02:50","price":25.8251,"volume":17,"bid":25.8157,"ask":25.8347}
{"timestamp":"2018-12-03 03:02:52","price":25.8034,"volume":11,"bid":25.8034,"ask":25.8131}
{"timestamp":"2018-12-03 03:02:58","price":25.7269,"volume":217,"bid":25.7057,"ask":25.7269}
{"timestamp":"2018-12-03 03:03:00","price":25.7676,"volume":570,"bid":25.7469,"ask":25.7676}
{"timestamp":"2018-12-03 03:03:02","price":25.7182,"volume":5,"bid":25.7182,"ask":25.7282}
{"timestamp":"2018-12-03 03:03:04","price":25.7047,"volume":1,"bid":25.6948,"ask":25.7047}
{"timestamp":"2018-12-03 03:03:06","price":25.7316,"volume":8,"bid":25.721,"ask":25.7316}
{"timestamp":"2018-12-03 03:03:07","price":25.7207,"volume":48,"bid":25.7207,"ask":25.7304}
{"timestamp":"2018-12-03 03:03:09","price":25.7063,"volume":8,"bid":25.6858,"ask":25.7063}
{"timestamp":"2018-12-03 03:03:24","price":25.5346,"volume":9,"bid":25.5346,"ask":25.5448}
{"timestamp":"2018-12-03 03:03:30","price":25.4352,"volume":17,"bid":25.4253,"ask":25.4352}
{"timestamp":"2018-12-03 03:03:36","price":25.4213,"volume":1,"bid":25.4213,"ask":25.4313}
{"timestamp":"2018-12-03 03:03:42","price":25.3446,"volume":82,"bid":25.3341,"ask":25.3446}
{"timestamp":"2018-12-03 03:03:54","price":25.2794,"volume":17,"bid":25.2694,"ask":25.2891}
{"timestamp":"2018-12-03 03:03:55","price":25.2481,"volume":1640,"bid":25.2271,"ask":25.2481}
{"timestamp":"2018-12-03 03:03:58","price":25.1808,"volume":17,"bid":25.1618,"ask":25.1808}
{"timestamp":"2018-12-03 03:04:01","price":25.1408,"volume":4,"bid":25.1303,"ask":25.1408}
{"timestamp":"2018-12-03 03:04:02","price":25.1532,"volume":6,"bid":25.1532,"ask":25.1628}
{"timestamp":"2018-12-03 03:04:03","price":25.1865,"volume":3,"bid":25.1659,"ask":25.1865}
{"timestamp":"2018-12-03 03:04:18","price":25.1442,"volume":50,"bid":25.1345,"ask":25.1442}
{"timestamp":"2018-12-03 03:04:20","price":25.0703,"volume":368,"bid":25.0703,"ask":25.0805}
{"timestamp":"2018-12-03 03:04:21","price":25.0509,"volume":17,"bid":25.041,"ask":25.0509}
{"timestamp":"2018-12-03 03:04:27","price":25.0781,"volume":2,"bid":25.0781,"ask":25.0884}
{"timestamp":"2018-12-03 03:04:34","price":25.0549,"volume":2,"bid":25.0549,"ask":25.0647}
{"timestamp":"2018-12-03 03:04:46","price":24.8848,"volume":21,"bid":24.8848,"ask":24.8949}
{"timestamp":"2018-12-03 03:04:48","price":24.8512,"volume":24,"bid":24.841,"ask":24.8512}
{"timestamp":"2018-12-03 03:04:48","price":24.9026,"volume":328,"bid":24.8929,"ask":24.9026}
{"timestamp":"2018-12-03 03:04:57","price":24.7359,"volume":2,"bid":24.7359,"ask":24.7456}
{"timestamp":"2018-12-03 03:04:59","price":24.7618,"volume":2,"bid":24.743,"ask":24.7618}
{"timestamp":"2018-12-03 03:05:18","price":24.5657,"volume":53,"bid":24.5459,"ask":24.5657}
{"timestamp":"2018-12-03 03:05:21","price":24.4924,"volume":7,"bid":24.4924,"ask":24.5028}
{"timestamp":"2018-12-03 03:05:35","price":24.4834,"volume":33,"bid":24.4741,"ask":24.4935}
{"timestamp":"2018-12-03 03:05:44","price":24.4106,"volume":50,"bid":24.3908,"ask":24.4106}
{"timestamp":"2018-12-03 03:05:45","price":24.3939,"volume":33,"bid":24.3939,"ask":24.404}
{"timestamp":"2018-12-03 03:05:53","price":24.3445,"volume":8,"bid":24.3445,"ask":24.3537}
{"timestamp":"2018-12-03 03:05:58","price":24.328,"volume":2,"bid":24.309,"ask":24.328}
{"timestamp":"2018-12-03 03:06:01","price":24.3657,"volume":25,"bid":24.3657,"ask":24.3765}
{"timestamp":"2018-12-03 03:06:01","price":24.3758,"volume":31,"bid":24.3662,"ask":24.3846}
{"timestamp":"2018-12-03 03:06:05","price":24.348,"volume":164,"bid":24.3372,"ask":24.348}
{"timestamp":"2018-12-03 03:06:08","price":24.3383,"volume":67,"bid":24.329,"ask":24.3383}
{"timestamp":"2018-12-03 03:06:10","price":24.2327,"volume":1,"bid":24.2133,"ask":24.2327}
{"timestamp":"2018-12-03 03:06:12","price":24.2638,"volume":30,"bid":24.2432,"ask":24.2638}
{"timestamp":"2018-12-03 03:06:15","price":24.2831,"volume":9,"bid":24.2732,"ask":24.2925}
{"timestamp":"2018-12-03 03:06:22","price":24.1315,"volume":10,"bid":24.1214,"ask":24.1315}
{"timestamp":"2018-12-03 03:06:27","price":24.1566,"volume":328,"bid":24.1566,"ask":24.1668}
{"timestamp":"2018-12-03 03:06:31","price":24.0757,"volume":4117,"bid":24.0757,"ask":24.0856}
{"timestamp":"2018-12-03 03:06:33","price":24.0946,"volume":29,"bid":24.084,"ask":24.1039}
{"timestamp":"2018-12-03 03:06:53","price":23.9798,"volume":12,"bid":23.9798,"ask":23.9905}
{"timestamp":"2018-12-03 03:06:53","price":23.9067,"volume":1,"bid":23.8872,"ask":23.9067}
{"timestamp":"2018-12-03 03:06:56","price":23.9547,"volume":246,"bid":23.9445,"ask":23.9547}
{"timestamp":"2018-12-03 03:07:04","price":23.9179,"volume":328,"bid":23.9072,"ask":23.9179}
{"timestamp":"2018-12-03 03:07:07","price":23.8491,"volume":33,"bid":23.8295,"ask":23.8491}
{"timestamp":"2018-12-03 03:07:14","price":23.7923,"volume":1667,"bid":23.7717,"ask":23.7923}
{"timestamp":"2018-12-03 03:07:17","price":23.8114,"volume":97,"bid":23.8013,"ask":23.8211}
{"timestamp":"2018-12-03 03:07:22","price":23.7895,"volume":5,"bid":23.7696,"ask":23.7895}
{"timestamp":"2018-12-03 03:07:36","price":23.7646,"volume":13,"bid":23.7646,"ask":23.7759}
{"timestamp":"2018-12-03 03:07:44","price":23.7176,"volume":26,"bid":23.7074,"ask":23.7176}
{"timestamp":"2018-12-03 03:07:45","price":23.6995,"volume":6,"bid":23.6895,"ask":23.71}
{"timestamp":"2018-12-03 03:08:06","price":23.6626,"volume":23,"bid":23.6626,"ask":23.6727}
{"timestamp":"2018-12-03 03:08:07","price":23.6822,"volume":14,"bid":23.6723,"ask":23.6822}
{"timestamp":"2018-12-03 03:08:07","price":23.6693,"volume":8,"bid":23.6476,"ask":23.6693}
{"timestamp":"2018-12-03 03:08:11","price":23.6817,"volume":3,"bid":23.6712,"ask":23.6817}
{"timestamp":"2018-12-03 03:08:12","price":23.722,"volume":79,"bid":23.722,"ask":23.7315}
{"timestamp":"2018-12-03 03:08:14","price":23.6083,"volume":99,"bid":23.5899,"ask":23.6083}
{"timestamp":"2018-12-03 03:08:19","price":23.6223,"volume":6,"bid":23.6121,"ask":23.6223}
{"timestamp":"2018-12-03 03:08:29","price":23.5564,"volume":328,"bid":23.5457,"ask":23.5564}
{"timestamp":"2018-12-03 03:08:30","price":23.5503,"volume":27,"bid":23.5315,"ask":23.5503}
{"timestamp":"2018-12-03 03:08:31","price":23.6187,"volume":7,"bid":23.6086,"ask":23.6292}
{"timestamp":"2018-12-03 03:08:41","price":23.5161,"volume":20,"bid":23.4965,"ask":23.5161}
{"timestamp":"2018-12-03 03:08:49","price":23.5025,"volume":89,"bid":23.4822,"ask":23.5025}
{"timestamp":"2018-12-03 03:08:50","price":23.4505,"volume":5,"bid":23.4505,"ask":23.461}
{"timestamp":"2018-12-03 03:08:53","price":23.4236,"volume":7,"bid":23.4136,"ask":23.4342}
{"timestamp":"2018-12-03 03:09:05","price":23.3348,"volume":1,"bid":23.3348,"ask":23.3438}
{"timestamp":"2018-12-03 03:09:06","price":23.3797,"volume":25,"bid":23.3797,"ask":23.389}
{"timestamp":"2018-12-03 03:09:12","price":23.292,"volume":2,"bid":23.2816,"ask":23.292}
{"timestamp":"2018-12-03 03:09:16","price":23.2889,"volume":31,"bid":23.2705,"ask":23.2889}
{"timestamp":"2018-12-03 03:09:18","price":23.2409,"volume":656,"bid":23.2209,"ask":23.2409}
{"timestamp":"2018-12-03 03:09:32","price":23.1441,"volume":8,"bid":23.1441,"ask":23.1545}
{"timestamp":"2018-12-03 03:09:39","price":23.072,"volume":2,"bid":23.0515,"ask":23.072}
{"timestamp":"2018-12-03 03:09:42","price":23.1469,"volume":208,"bid":23.1469,"ask":23.1566}
{"timestamp":"2018-12-03 03:09:50","price":23.0864,"volume":5,"bid":23.0864,"ask":23.097}
{"timestamp":"2018-12-03 03:09:50","price":23.1663,"volume":8,"bid":23.1551,"ask":23.1766}
{"timestamp":"2018-12-03 03:10:06","price":22.9469,"volume":2969,"bid":22.9255,"ask":22.9469}
{"timestamp":"2018-12-03 03:10:06","price":23.0103,"volume":17,"bid":22.9898,"ask":23.0103}
{"timestamp":"2018-12-03 03:10:14","price":22.8823,"volume":1,"bid":22.8823,"ask":22.8923}
{"timestamp":"2018-12-03 03:10:17","price":22.8578,"volume":17,"bid":22.8578,"ask":22.8677}
{"timestamp":"2018-12-03 03:10:19","price":22.836,"volume":6,"bid":22.836,"ask":22.8457}
{"timestamp":"2018-12-03 03:10:23","price":22.9637,"volume":12,"bid":22.9442,"ask":22.9637}
{"timestamp":"2018-12-03 03:10:24","price":22.8883,"volume":11,"bid":22.8674,"ask":22.8883}
{"timestamp":"2018-12-03 03:10:24","price":22.9468,"volume":13,"bid":22.9238,"ask":22.9468}
{"timestamp":"2018-12-03 03:10:31","price":22.8402,"volume":4,"bid":22.8202,"ask":22.8402}
{"timestamp":"2018-12-03 03:10:32","price":22.9198,"volume":61,"bid":22.9093,"ask":22.9198}
{"timestamp":"2018-12-03 03:10:35","price":22.8707,"volume":233,"bid":22.852,"ask":22.8707}
{"timestamp":"2018-12-03 03:10:38","price":22.8003,"volume":329,"bid":22.7812,"ask":22.8003}
{"timestamp":"2018-12-03 03:10:39","price":22.8102,"volume":5,"bid":22.8102,"ask":22.8207}
{"timestamp":"2018-12-03 03:10:50","price":25.195,"volume":20,"bid":25.1849,"ask":25.205}
{"timestamp":"2018-12-03 03:11:08","price":25.3275,"volume":248,"bid":25.3079,"ask":25.3275}
{"timestamp":"2018-12-03 03:11:26","price":25.0763,"volume":6,"bid":25.0763,"ask":25.087}
{"timestamp":"2018-12-03 03:11:28","price":25.1482,"volume":408,"bid":25.1482,"ask":25.1582}
{"timestamp":"2018-12-03 03:11:46","price":25.0296,"volume":3,"bid":25.0296,"ask":25.0399}
{"timestamp":"2018-12-03 03:12:02","price":24.9889,"volume":22,"bid":24.9788,"ask":24.9984}
{"timestamp":"2018-12-03 03:12:11","price":26.023,"volume":10,"bid":26.023,"ask":26.0331}
{"timestamp":"2018-12-03 03:12:17","price":25.0353,"volume":7,"bid":25.0247,"ask":25.0449}
{"timestamp":"2018-12-03 03:12:18","price":25.0167,"volume":252,"bid":25.0069,"ask":25.0167}
{"timestamp":"2018-12-03 03:12:20","price":24.9008,"volume":1,"bid":24.8823,"ask":24.9008}
{"timestamp":"2018-12-03 03:12:23","price":24.7466,"volume":374,"bid":24.7274,"ask":24.7466}
{"timestamp":"2018-12-03 03:12:29","price":25.5222,"volume":3,"bid":25.5114,"ask":25.5222}
{"timestamp":"2018-12-03 03:12:31","price":26.5813,"volume":6,"bid":26.5813,"ask":26.5908}
{"timestamp":"2018-12-03 03:12:36","price":25.6782,"volume":7,"bid":25.6782,"ask":25.6887}
{"timestamp":"2018-12-03 03:12:41","price":26.1762,"volume":1,"bid":26.1664,"ask":26.1762}
{"timestamp":"2018-12-03 03:12:48","price":26.7968,"volume":7,"bid":26.7751,"ask":26.7968}
{"timestamp":"2018-12-03 03:12:49","price":26.8549,"volume":10,"bid":26.8343,"ask":26.8549}
{"timestamp":"2018-12-03 03:13:00","price":24.9224,"volume":796,"bid":24.9224,"ask":24.9328}
{"timestamp":"2018-12-03 03:13:32","price":24.5766,"volume":1,"bid":24.5665,"ask":24.5766}
{"timestamp":"2018-12-03 03:13:36","price":24.5044,"volume":954,"bid":24.5044,"ask":24.5148}
{"timestamp":"2018-12-03 03:13:46","price":24.5421,"volume":14,"bid":24.5229,"ask":24.5421}
{"timestamp":"2018-12-03 03:13:58","price":24.3446,"volume":2,"bid":24.3446,"ask":24.3534}
{"timestamp":"2018-12-03 03:14:09","price":24.5711,"volume":21,"bid":24.5609,"ask":24.5711}
{"timestamp":"2018-12-03 03:14:22","price":24.3606,"volume":7,"bid":24.3503,"ask":24.3714}
{"timestamp":"2018-12-03 03:14:26","price":24.3114,"volume":220,"bid":24.301,"ask":24.3212}
{"timestamp":"2018-12-03 03:14:30","price":24.3978,"volume":2,"bid":24.3978,"ask":24.4072}
{"timestamp":"2018-12-03 03:14:37","price":24.3769,"volume":22,"bid":24.3683,"ask":24.3769}
{"timestamp":"2018-12-03 03:14:43","price":24.4082,"volume":17,"bid":24.4082,"ask":24.4182}
{"timestamp":"2018-12-03 03:14:45","price":24.7669,"volume":11,"bid":24.7492,"ask":24.7669}
{"timestamp":"2018-12-03 03:14:54","price":24.3922,"volume":427,"bid":24.3922,"ask":24.403}
{"timestamp":"2018-12-03 03:14:59","price":24.3269,"volume":9,"bid":24.3168,"ask":24.3372}
{"timestamp":"2018-12-03 03:15:07","price":24.2021,"volume":4,"bid":24.1928,"ask":24.2021}
{"timestamp":"2018-12-03 03:15:18","price":24.3018,"volume":1,"bid":24.3018,"ask":24.312}
{"timestamp":"2018-12-03 03:15:22","price":25.179,"volume":999,"bid":25.1688,"ask":25.1895}
{"timestamp":"2018-12-03 03:15:22","price":25.1806,"volume":7,"bid":25.1615,"ask":25.1806}
{"timestamp":"2018-12-03 03:15:33","price":25.1418,"volume":8,"bid":25.1316,"ask":25.1418}
{"timestamp":"2018-12-03 03:15:37","price":25.1762,"volume":5,"bid":25.156,"ask":25.1762}
{"timestamp":"2018-12-03 03:15:39","price":25.0821,"volume":5,"bid":25.0644,"ask":25.0821}
{"timestamp":"2018-12-03 03:15:56","price":25.2617,"volume":365,"bid":25.2617,"ask":25.2721}
{"timestamp":"2018-12-03 03:16:00","price":25.3687,"volume":9,"bid":25.349,"ask":25.3687}
{"timestamp":"2018-12-03 03:16:21","price":25.3787,"volume":10,"bid":25.3787,"ask":25.3891}
{"timestamp":"2018-12-03 03:16:29","price":25.184,"volume":36,"bid":25.1746,"ask":25.184}
{"timestamp":"2018-12-03 03:16:41","price":25.5064,"volume":41,"bid":25.4975,"ask":25.5064}
{"timestamp":"2018-12-03 03:16:43","price":25.37,"volume":5,"bid":25.3594,"ask":25.37}
{"timestamp":"2018-12-03 03:16:43","price":25.0039,"volume":20,"bid":25.0039,"ask":25.0143}
{"timestamp":"2018-12-03 03:16:58","price":25.6125,"volume":3,"bid":25.592,"ask":25.6125}
{"timestamp":"2018-12-03 03:16:58","price":25.5794,"volume":3,"bid":25.5794,"ask":25.5892}
{"timestamp":"2018-12-03 03:17:07","price":25.6329,"volume":8,"bid":25.6224,"ask":25.6329}
{"timestamp":"2018-12-03 03:17:08","price":25.2774,"volume":17,"bid":25.2667,"ask":25.2774}
{"timestamp":"2018-12-03 03:17:16","price":25.7028,"volume":192,"bid":25.6927,"ask":25.7028}
{"timestamp":"2018-12-03 03:17:21","price":25.7618,"volume":1,"bid":25.7406,"ask":25.7618}
{"timestamp":"2018-12-03 03:17:25","price":25.7372,"volume":3,"bid":25.7172,"ask":25.7372}
{"timestamp":"2018-12-03 03:17:29","price":25.2032,"volume":37,"bid":25.2032,"ask":25.2125}
{"timestamp":"2018-12-03 03:17:45","price":24.9375,"volume":2,"bid":24.9375,"ask":24.9469}
{"timestamp":"2018-12-03 03:17:53","price":25.2391,"volume":1,"bid":25.2391,"ask":25.2504}
{"timestamp":"2018-12-03 03:17:54","price":25.2559,"volume":1040,"bid":25.2362,"ask":25.2559}
{"timestamp":"2018-12-03 03:18:19","price":25.581,"volume":2,"bid":25.5712,"ask":25.5912}
{"timestamp":"2018-12-03 03:18:48","price":26.0879,"volume":1,"bid":26.0678,"ask":26.0879}
{"timestamp":"2018-12-03 03:19:03","price":26.0513,"volume":1,"bid":26.0401,"ask":26.0607}
{"timestamp":"2018-12-03 03:19:11","price":26.0369,"volume":4,"bid":26.016,"ask":26.0369}
{"timestamp":"2018-12-03 03:19:16","price":25.9419,"volume":2,"bid":25.9211,"ask":25.9419}
{"timestamp":"2018-12-03 03:19:23","price":26.1943,"volume":100,"bid":26.185,"ask":26.1943}
{"timestamp":"2018-12-03 03:19:23","price":26.1839,"volume":10,"bid":26.1839,"ask":26.1932}
{"timestamp":"2018-12-03 03:19:29","price":25.954,"volume":8,"bid":25.9332,"ask":25.954}
{"timestamp":"2018-12-03 03:19:31","price":25.9294,"volume":4,"bid":25.909,"ask":25.9294}
{"timestamp":"2018-12-03 03:19:31","price":25.9581,"volume":4,"bid":25.9581,"ask":25.9676}
{"timestamp":"2018-12-03 03:19:40","price":26.0848,"volume":49,"bid":26.0648,"ask":26.0848}
{"timestamp":"2018-12-03 03:19:47","price":26.2978,"volume":1,"bid":26.2785,"ask":26.2978}
{"timestamp":"2018-12-03 03:19:48","price":26.3604,"volume":4,"bid":26.3506,"ask":26.3604}
{"timestamp":"2018-12-03 03:19:51","price":26.3062,"volume":238,"bid":26.3062,"ask":26.3168}
{"timestamp":"2018-12-03 03:19:55","price":26.3536,"volume":2,"bid":26.3328,"ask":26.3536}
{"timestamp":"2018-12-03 03:19:56","price":26.2989,"volume":6,"bid":26.2785,"ask":26.2989}
{"timestamp":"2018-12-03 03:19:57","price":26.2417,"volume":1640,"bid":26.2417,"ask":26.2512}
{"timestamp":"2018-12-03 03:19:57","price":26.3887,"volume":19,"bid":26.3788,"ask":26.3887}
{"timestamp":"2018-12-03 03:20:07","price":26.1415,"volume":11,"bid":26.1305,"ask":26.1512}
{"timestamp":"2018-12-03 03:20:19","price":26.3742,"volume":5,"bid":26.3641,"ask":26.3845}
{"timestamp":"2018-12-03 03:20:20","price":26.3232,"volume":19,"bid":26.3133,"ask":26.3232}
{"timestamp":"2018-12-03 03:20:23","price":26.509,"volume":189,"bid":26.509,"ask":26.5187}
{"timestamp":"2018-12-03 03:20:39","price":26.5764,"volume":66,"bid":26.5764,"ask":26.5867}
{"timestamp":"2018-12-03 03:20:40","price":26.4998,"volume":7,"bid":26.4998,"ask":26.5103}
{"timestamp":"2018-12-03 03:20:46","price":26.4291,"volume":1,"bid":26.4102,"ask":26.4291}
{"timestamp":"2018-12-03 03:20:48","price":26.4639,"volume":3,"bid":26.4539,"ask":26.4639}
{"timestamp":"2018-12-03 03:20:50","price":26.5156,"volume":3,"bid":26.5052,"ask":26.5156}
{"timestamp":"2018-12-03 03:20:53","price":26.5211,"volume":5,"bid":26.5112,"ask":26.5304}
{"timestamp":"2018-12-03 03:20:59","price":26.5169,"volume":179,"bid":26.4965,"ask":26.5169}
{"timestamp":"2018-12-03 03:21:14","price":26.5449,"volume":356,"bid":26.5449,"ask":26.5558}
{"timestamp":"2018-12-03 03:21:18","price":26.5722,"volume":7,"bid":26.5533,"ask":26.5722}
{"timestamp":"2018-12-03 03:21:30","price":26.506,"volume":1,"bid":26.4961,"ask":26.506}
{"timestamp":"2018-12-03 03:21:32","price":26.5431,"volume":10,"bid":26.5234,"ask":26.5431}
{"timestamp":"2018-12-03 03:21:35","price":26.6401,"volume":7,"bid":26.6401,"ask":26.6504}
{"timestamp":"2018-12-03 03:21:49","price":26.6854,"volume":33,"bid":26.6646,"ask":26.6854}
{"timestamp":"2018-12-03 03:21:59","price":26.7164,"volume":70,"bid":26.7066,"ask":26.7164}
{"timestamp":"2018-12-03 03:22:24","price":26.7949,"volume":1,"bid":26.7746,"ask":26.7949}
{"timestamp":"2018-12-03 03:22:34","price":26.8183,"volume":13,"bid":26.8088,"ask":26.8183}
{"timestamp":"2018-12-03 03:22:55","price":26.8459,"volume":3,"bid":26.835,"ask":26.8562}
{"timestamp":"2018-12-03 03:23:39","price":26.654,"volume":50,"bid":26.654,"ask":26.6644}
{"timestamp":"2018-12-03 03:24:01","price":26.6205,"volume":7,"bid":26.6205,"ask":26.6301}
{"timestamp":"2018-12-03 03:24:10","price":26.6789,"volume":559,"bid":26.6593,"ask":26.6789}
{"timestamp":"2018-12-03 03:24:58","price":26.7412,"volume":115,"bid":26.722,"ask":26.7412}
{"timestamp":"2018-12-03 03:25:04","price":26.7436,"volume":14,"bid":26.7252,"ask":26.7436}
{"timestamp":"2018-12-03 03:25:40","price":26.6594,"volume":20,"bid":26.6594,"ask":26.6695}
{"timestamp":"2018-12-03 03:26:01","price":26.7117,"volume":4,"bid":26.701,"ask":26.7117}
{"timestamp":"2018-12-03 03:26:35","price":26.6002,"volume":510,"bid":26.5902,"ask":26.6101}
{"timestamp":"2018-12-03 03:28:01","price":26.7361,"volume":109,"bid":26.7361,"ask":26.746}
{"timestamp":"2018-12-03 03:28:08","price":26.7391,"volume":572,"bid":26.7283,"ask":26.7491}
{"timestamp":"2018-12-03 03:28:27","price":26.7842,"volume":155,"bid":26.7638,"ask":26.7842}
{"timestamp":"2018-12-03 03:28:28","price":26.8482,"volume":6,"bid":26.8482,"ask":26.8581}
{"timestamp":"2018-12-03 03:28:40","price":26.8622,"volume":15,"bid":26.8428,"ask":26.8622}
{"timestamp":"2018-12-03 03:29:01","price":26.9249,"volume":520,"bid":26.905,"ask":26.9249}
{"timestamp":"2018-12-03 03:29:06","price":26.9493,"volume":132,"bid":26.939,"ask":26.9586}
{"timestamp":"2018-12-03 03:29:25","price":26.9482,"volume":147,"bid":26.9296,"ask":26.9482}
{"timestamp":"2018-12-03 03:29:42","price":26.9622,"volume":186,"bid":26.9524,"ask":26.9622}
{"timestamp":"2018-12-03 03:29:48","price":26.9984,"volume":8,"bid":26.9778,"ask":26.9984}
{"timestamp":"2018-12-03 03:30:03","price":27.0527,"volume":18,"bid":27.0422,"ask":27.0629}
{"timestamp":"2018-12-03 03:30:08","price":27.0038,"volume":1,"bid":27.0038,"ask":27.0135}
{"timestamp":"2018-12-03 03:30:28","price":27.1094,"volume":179,"bid":27.0885,"ask":27.1094}
{"timestamp":"2018-12-03 03:30:43","price":27.1186,"volume":33,"bid":27.1186,"ask":27.1286}
{"timestamp":"2018-12-03 03:30:52","price":26.9677,"volume":27,"bid":26.957,"ask":26.9677}
{"timestamp":"2018-12-03 03:30:59","price":27.0552,"volume":30,"bid":27.0457,"ask":27.0552}
{"timestamp":"2018-12-03 03:31:08","price":27.015,"volume":492,"bid":27.0057,"ask":27.015}
{"timestamp":"2018-12-03 03:31:16","price":26.985,"volume":214,"bid":26.9754,"ask":26.9957}
{"timestamp":"2018-12-03 03:31:32","price":26.7739,"volume":43,"bid":26.7645,"ask":26.7739}
{"timestamp":"2018-12-03 03:31:42","price":26.839,"volume":214,"bid":26.8182,"ask":26.839}
{"timestamp":"2018-12-03 03:31:46","price":26.8815,"volume":64,"bid":26.86,"ask":26.8815}
{"timestamp":"2018-12-03 03:32:02","price":26.771,"volume":179,"bid":26.7603,"ask":26.771}
{"timestamp":"2018-12-03 03:32:08","price":26.8565,"volume":2,"bid":26.847,"ask":26.8663}
{"timestamp":"2018-12-03 03:32:48","price":26.9599,"volume":33,"bid":26.9486,"ask":26.9599}
{"timestamp":"2018-12-03 03:32:54","price":26.979,"volume":73,"bid":26.9687,"ask":26.979}
{"timestamp":"2018-12-03 03:33:03","price":27.0038,"volume":7,"bid":26.9935,"ask":27.0038}
{"timestamp":"2018-12-03 03:33:27","price":26.9349,"volume":7,"bid":26.9158,"ask":26.9349}
{"timestamp":"2018-12-03 03:33:28","price":26.9601,"volume":767,"bid":26.9601,"ask":26.971}
{"timestamp":"2018-12-03 03:33:41","price":26.9277,"volume":7,"bid":26.9172,"ask":26.9277}
{"timestamp":"2018-12-03 03:33:44","price":26.9348,"volume":164,"bid":26.9138,"ask":26.9348}
{"timestamp":"2018-12-03 03:33:45","price":26.9682,"volume":164,"bid":26.9682,"ask":26.9779}
{"timestamp":"2018-12-03 03:34:24","price":26.7932,"volume":8,"bid":26.7737,"ask":26.7932}
{"timestamp":"2018-12-03 03:34:46","price":26.6445,"volume":328,"bid":26.625,"ask":26.6445}
{"timestamp":"2018-12-03 03:34:53","price":26.6525,"volume":328,"bid":26.6303,"ask":26.6525}
{"timestamp":"2018-12-03 03:35:08","price":26.505,"volume":33,"bid":26.4968,"ask":26.505}
{"timestamp":"2018-12-03 03:35:11","price":26.4303,"volume":1,"bid":26.4214,"ask":26.4303}
{"timestamp":"2018-12-03 03:35:19","price":26.4422,"volume":59,"bid":26.4322,"ask":26.4422}
{"timestamp":"2018-12-03 03:35:33","price":26.4681,"volume":1271,"bid":26.458,"ask":26.4789}
{"timestamp":"2018-12-03 03:35:41","price":26.4674,"volume":7,"bid":26.4481,"ask":26.4674}
{"timestamp":"2018-12-03 03:35:51","price":26.5369,"volume":2,"bid":26.5369,"ask":26.546}
{"timestamp":"2018-12-03 03:36:05","price":26.6387,"volume":7,"bid":26.6281,"ask":26.6387}
{"timestamp":"2018-12-03 03:36:23","price":26.5989,"volume":102,"bid":26.5774,"ask":26.5989}
{"timestamp":"2018-12-03 03:36:27","price":26.6625,"volume":66,"bid":26.652,"ask":26.6625}
{"timestamp":"2018-12-03 03:36:44","price":26.6519,"volume":109,"bid":26.642,"ask":26.6611}
{"timestamp":"2018-12-03 03:36:50","price":26.7092,"volume":328,"bid":26.6897,"ask":26.7092}
{"timestamp":"2018-12-03 03:37:03","price":26.6348,"volume":2,"bid":26.613,"ask":26.6348}
{"timestamp":"2018-12-03 03:37:17","price":26.6037,"volume":1640,"bid":26.6037,"ask":26.6132}
{"timestamp":"2018-12-03 03:37:21","price":26.6716,"volume":9,"bid":26.661,"ask":26.6716}
{"timestamp":"2018-12-03 03:37:36","price":26.6584,"volume":1,"bid":26.6477,"ask":26.668}
{"timestamp":"2018-12-03 03:37:57","price":26.5365,"volume":75,"bid":26.5262,"ask":26.5471}
{"timestamp":"2018-12-03 03:39:15","price":26.6072,"volume":27,"bid":26.5973,"ask":26.617}
{"timestamp":"2018-12-03 03:40:36","price":26.563,"volume":7,"bid":26.5527,"ask":26.5724}
{"timestamp":"2018-12-03 03:40:43","price":26.4842,"volume":7,"bid":26.4739,"ask":26.494}
{"timestamp":"2018-12-03 03:43:11","price":26.5181,"volume":2,"bid":26.5084,"ask":26.528}
{"timestamp":"2018-12-03 03:43:29","price":26.6361,"volume":6,"bid":26.6256,"ask":26.6361}
{"timestamp":"2018-12-03 03:45:08","price":26.6334,"volume":20,"bid":26.6134,"ask":26.6334}
{"timestamp":"2018-12-03 03:45:31","price":26.6559,"volume":640,"bid":26.6373,"ask":26.6559}
{"timestamp":"2018-12-03 03:45:31","price":26.5928,"volume":207,"bid":26.5834,"ask":26.5928}
{"timestamp":"2018-12-03 03:45:42","price":26.7385,"volume":1,"bid":26.7289,"ask":26.7385}
{"timestamp":"2018-12-03 03:45:42","price":26.7,"volume":1,"bid":26.6802,"ask":26.7}
{"timestamp":"2018-12-03 03:45:46","price":26.659,"volume":156,"bid":26.659,"ask":26.6684}
{"timestamp":"2018-12-03 03:45:48","price":26.6731,"volume":6,"bid":26.6634,"ask":26.6731}
{"timestamp":"2018-12-03 03:46:26","price":26.5741,"volume":50,"bid":26.5741,"ask":26.5846}
{"timestamp":"2018-12-03 03:46:54","price":26.6502,"volume":39,"bid":26.6301,"ask":26.6502}
{"timestamp":"2018-12-03 03:47:21","price":26.6729,"volume":1,"bid":26.6545,"ask":26.6729}
{"timestamp":"2018-12-03 03:47:46","price":26.675,"volume":18,"bid":26.6561,"ask":26.675}
{"timestamp":"2018-12-03 03:48:03","price":26.6801,"volume":3,"bid":26.6597,"ask":26.6801}
{"timestamp":"2018-12-03 03:48:15","price":26.8087,"volume":411,"bid":26.798,"ask":26.8087}
{"timestamp":"2018-12-03 03:48:33","price":26.7057,"volume":2,"bid":26.6963,"ask":26.7155}
{"timestamp":"2018-12-03 03:48:41","price":26.7367,"volume":3,"bid":26.7273,"ask":26.7367}
{"timestamp":"2018-12-03 03:48:54","price":26.8265,"volume":1,"bid":26.8265,"ask":26.8358}
{"timestamp":"2018-12-03 03:49:08","price":26.9251,"volume":767,"bid":26.9058,"ask":26.9251}
{"timestamp":"2018-12-03 03:50:21","price":26.8934,"volume":405,"bid":26.8829,"ask":26.9031}
{"timestamp":"2018-12-03 03:51:05","price":26.9774,"volume":95,"bid":26.9774,"ask":26.9874}
{"timestamp":"2018-12-03 03:51:35","price":26.799,"volume":3,"bid":26.7786,"ask":26.799}
{"timestamp":"2018-12-03 03:52:06","price":26.8081,"volume":393,"bid":26.7869,"ask":26.8081}
{"timestamp":"2018-12-03 03:52:12","price":26.8376,"volume":7,"bid":26.8376,"ask":26.8473}
{"timestamp":"2018-12-03 03:52:55","price":26.8802,"volume":5,"bid":26.8709,"ask":26.8802}
{"timestamp":"2018-12-03 03:53:22","price":26.9056,"volume":19,"bid":26.8952,"ask":26.9056}
{"timestamp":"2018-12-03 03:55:03","price":26.8808,"volume":68,"bid":26.8703,"ask":26.8906}
{"timestamp":"2018-12-03 03:55:42","price":26.8101,"volume":328,"bid":26.7902,"ask":26.8101}
{"timestamp":"2018-12-03 03:56:16","price":26.7375,"volume":75,"bid":26.7279,"ask":26.7375}
{"timestamp":"2018-12-03 03:56:38","price":26.7234,"volume":656,"bid":26.7234,"ask":26.7339}
{"timestamp":"2018-12-03 03:56:39","price":26.6148,"volume":328,"bid":26.605,"ask":26.625}
{"timestamp":"2018-12-03 03:57:03","price":26.7157,"volume":2,"bid":26.7048,"ask":26.7263}
{"timestamp":"2018-12-03 03:57:09","price":26.7699,"volume":7,"bid":26.7699,"ask":26.7793}
{"timestamp":"2018-12-03 03:57:22","price":26.6838,"volume":12,"bid":26.6648,"ask":26.6838}
{"timestamp":"2018-12-03 03:57:34","price":26.6589,"volume":4,"bid":26.6382,"ask":26.6589}
{"timestamp":"2018-12-03 03:57:42","price":26.7122,"volume":43,"bid":26.7028,"ask":26.7122}
{"timestamp":"2018-12-03 03:58:27","price":26.7711,"volume":7,"bid":26.7504,"ask":26.7711}
{"timestamp":"2018-12-03 03:58:32","price":26.8058,"volume":592,"bid":26.8058,"ask":26.8156}
{"timestamp":"2018-12-03 03:59:02","price":26.7792,"volume":585,"bid":26.769,"ask":26.7792}
{"timestamp":"2018-12-03 03:59:12","price":26.77,"volume":2,"bid":26.7502,"ask":26.77}
{"timestamp":"2018-12-03 03:59:30","price":26.7312,"volume":19,"bid":26.7106,"ask":26.7312}
{"timestamp":"2018-12-03 03:59:46","price":26.8336,"volume":146,"bid":26.8131,"ask":26.8336}
{"timestamp":"2018-12-03 03:59:56","price":26.6894,"volume":5,"bid":26.6894,"ask":26.699}
{"timestamp":"2018-12-03 04:00:28","price":26.8113,"volume":25,"bid":26.7911,"ask":26.8113}
{"timestamp":"2018-12-03 04:01:26","price":26.8716,"volume":53,"bid":26.861,"ask":26.8823}
{"timestamp":"2018-12-03 04:01:44","price":26.8861,"volume":1132,"bid":26.8861,"ask":26.8964}
{"timestamp":"2018-12-03 04:01:53","price":26.8845,"volume":19,"bid":26.8746,"ask":26.8956}
{"timestamp":"2018-12-03 04:03:18","price":27.0355,"volume":87,"bid":27.0151,"ask":27.0355}
{"timestamp":"2018-12-03 04:03:38","price":27.0078,"volume":89,"bid":26.998,"ask":27.0184}
{"timestamp":"2018-12-03 04:03:43","price":26.9974,"volume":384,"bid":26.9785,"ask":26.9974}
{"timestamp":"2018-12-03 04:05:47","price":27.0973,"volume":4,"bid":27.0973,"ask":27.1067}
{"timestamp":"2018-12-03 04:06:03","price":27.198,"volume":10,"bid":27.1884,"ask":27.198}
{"timestamp":"2018-12-03 04:06:23","price":27.211,"volume":38,"bid":27.1926,"ask":27.211}
{"timestamp":"2018-12-03 04:06:28","price":27.184,"volume":1,"bid":27.184,"ask":27.1942}
{"timestamp":"2018-12-03 04:06:43","price":27.1819,"volume":15,"bid":27.1623,"ask":27.1819}
{"timestamp":"2018-12-03 04:08:02","price":27.3302,"volume":492,"bid":27.3302,"ask":27.3404}
{"timestamp":"2018-12-03 04:08:15","price":27.3081,"volume":99,"bid":27.2974,"ask":27.3175}
{"timestamp":"2018-12-03 04:09:32","price":27.2701,"volume":24,"bid":27.2593,"ask":27.2701}
{"timestamp":"2018-12-03 04:09:40","price":27.2491,"volume":17,"bid":27.2491,"ask":27.2596}
{"timestamp":"2018-12-03 04:10:31","price":27.247,"volume":128,"bid":27.2258,"ask":27.247}
{"timestamp":"2018-12-03 04:10:36","price":27.2211,"volume":2,"bid":27.2112,"ask":27.2211}
{"timestamp":"2018-12-03 04:11:21","price":27.1792,"volume":111,"bid":27.1585,"ask":27.1792}
{"timestamp":"2018-12-03 04:11:32","price":27.0546,"volume":42,"bid":27.0546,"ask":27.0637}
{"timestamp":"2018-12-03 04:11:35","price":27.0267,"volume":9,"bid":27.0165,"ask":27.0267}
{"timestamp":"2018-12-03 04:11:47","price":26.9832,"volume":2,"bid":26.9648,"ask":26.9832}
{"timestamp":"2018-12-03 04:11:54","price":26.999,"volume":6,"bid":26.9897,"ask":26.999}
{"timestamp":"2018-12-03 04:12:31","price":27.1043,"volume":81,"bid":27.0851,"ask":27.1043}
{"timestamp":"2018-12-03 04:13:01","price":27.1709,"volume":7,"bid":27.1503,"ask":27.1709}
{"timestamp":"2018-12-03 04:13:16","price":27.0897,"volume":27,"bid":27.0804,"ask":27.0897}
{"timestamp":"2018-12-03 04:14:55","price":27.0881,"volume":31,"bid":27.0881,"ask":27.0988}
{"timestamp":"2018-12-03 04:15:57","price":27.0102,"volume":156,"bid":27,"ask":27.0195}
{"timestamp":"2018-12-03 04:16:28","price":27.0146,"volume":4,"bid":26.9935,"ask":27.0146}
{"timestamp":"2018-12-03 04:16:50","price":27.0177,"volume":394,"bid":27.0177,"ask":27.0277}
{"timestamp":"2018-12-03 04:17:26","price":26.9452,"volume":5,"bid":26.9257,"ask":26.9452}
{"timestamp":"2018-12-03 04:17:45","price":27.1219,"volume":142,"bid":27.1126,"ask":27.1314}
{"timestamp":"2018-12-03 04:17:45","price":27.1385,"volume":2296,"bid":27.1192,"ask":27.1385}
{"timestamp":"2018-12-03 04:18:23","price":27.0135,"volume":58,"bid":27.0041,"ask":27.0244}
{"timestamp":"2018-12-03 04:19:05","price":27.1001,"volume":7,"bid":27.0813,"ask":27.1001}
{"timestamp":"2018-12-03 04:19:59","price":27.0634,"volume":25,"bid":27.0444,"ask":27.0634}
{"timestamp":"2018-12-03 04:20:53","price":26.9772,"volume":7,"bid":26.9772,"ask":26.9867}
{"timestamp":"2018-12-03 04:21:15","price":27.0625,"volume":31,"bid":27.0522,"ask":27.0625}
{"timestamp":"2018-12-03 04:21:18","price":26.9928,"volume":7,"bid":26.9829,"ask":26.9928}
{"timestamp":"2018-12-03 04:22:51","price":26.9427,"volume":4,"bid":26.9225,"ask":26.9427}
{"timestamp":"2018-12-03 04:22:58","price":26.9454,"volume":16,"bid":26.9355,"ask":26.9454}
{"timestamp":"2018-12-03 04:23:19","price":26.905,"volume":15,"bid":26.8949,"ask":26.905}
{"timestamp":"2018-12-03 04:24:27","price":26.8545,"volume":106,"bid":26.8443,"ask":26.8643}
{"timestamp":"2018-12-03 04:24:30","price":26.9393,"volume":7,"bid":26.9393,"ask":26.9503}
{"timestamp":"2018-12-03 04:25:15","price":27.0556,"volume":7,"bid":27.0455,"ask":27.0556}
{"timestamp":"2018-12-03 04:25:45","price":26.9857,"volume":7,"bid":26.9857,"ask":26.9964}
{"timestamp":"2018-12-03 04:26:48","price":27.0559,"volume":1,"bid":27.0559,"ask":27.0666}
{"timestamp":"2018-12-03 04:26:52","price":26.893,"volume":19,"bid":26.883,"ask":26.893}
{"timestamp":"2018-12-03 04:27:17","price":26.9256,"volume":5,"bid":26.9054,"ask":26.9256}
{"timestamp":"2018-12-03 04:27:30","price":26.96,"volume":21,"bid":26.9496,"ask":26.96}
{"timestamp":"2018-12-03 04:28:55","price":26.9906,"volume":46,"bid":26.9705,"ask":26.9906}
{"timestamp":"2018-12-03 04:30:40","price":27.0313,"volume":51,"bid":27.0313,"ask":27.042}
{"timestamp":"2018-12-03 04:31:28","price":27.0597,"volume":985,"bid":27.0597,"ask":27.0692}
{"timestamp":"2018-12-03 04:33:47","price":26.9479,"volume":1,"bid":26.9376,"ask":26.9479}
{"timestamp":"2018-12-03 04:34:49","price":26.9804,"volume":4,"bid":26.9706,"ask":26.9896}
{"timestamp":"2018-12-03 04:34:59","price":27.0144,"volume":25,"bid":27.0144,"ask":27.0246}
{"timestamp":"2018-12-03 04:35:42","price":26.9239,"volume":1117,"bid":26.9142,"ask":26.934}
{"timestamp":"2018-12-03 04:35:45","price":26.8657,"volume":4,"bid":26.856,"ask":26.8755}
{"timestamp":"2018-12-03 04:35:46","price":26.8633,"volume":210,"bid":26.8535,"ask":26.8633}
{"timestamp":"2018-12-03 04:35:51","price":26.9201,"volume":84,"bid":26.9023,"ask":26.9201}
{"timestamp":"2018-12-03 04:37:36","price":26.7776,"volume":16,"bid":26.7776,"ask":26.7871}
{"timestamp":"2018-12-03 04:38:26","price":26.8102,"volume":19,"bid":26.8102,"ask":26.8194}
{"timestamp":"2018-12-03 04:40:49","price":26.788,"volume":99,"bid":26.7674,"ask":26.788}
{"timestamp":"2018-12-03 04:41:54","price":26.7738,"volume":287,"bid":26.7738,"ask":26.7839}
{"timestamp":"2018-12-03 04:42:35","price":26.7432,"volume":105,"bid":26.7432,"ask":26.7531}
{"timestamp":"2018-12-03 04:42:54","price":26.7391,"volume":48,"bid":26.7391,"ask":26.7494}
{"timestamp":"2018-12-03 04:43:05","price":26.7859,"volume":10,"bid":26.7859,"ask":26.7957}
{"timestamp":"2018-12-03 04:44:15","price":26.8523,"volume":4,"bid":26.8414,"ask":26.8626}
{"timestamp":"2018-12-03 04:47:33","price":26.7617,"volume":4,"bid":26.7512,"ask":26.7716}
{"timestamp":"2018-12-03 04:48:49","price":26.7217,"volume":1,"bid":26.7125,"ask":26.7217}
{"timestamp":"2018-12-03 04:49:02","price":26.6758,"volume":27,"bid":26.6758,"ask":26.6857}
{"timestamp":"2018-12-03 04:50:01","price":26.6976,"volume":4,"bid":26.6976,"ask":26.7074}
{"timestamp":"2018-12-03 04:52:10","price":26.7837,"volume":1574,"bid":26.7638,"ask":26.7837}
{"timestamp":"2018-12-03 04:52:45","price":26.6854,"volume":33,"bid":26.6762,"ask":26.6854}
{"timestamp":"2018-12-03 04:52:47","price":26.6894,"volume":164,"bid":26.6894,"ask":26.6986}
{"timestamp":"2018-12-03 04:54:30","price":26.6869,"volume":310,"bid":26.6768,"ask":26.6964}
{"timestamp":"2018-12-03 04:54:31","price":26.6328,"volume":1,"bid":26.615,"ask":26.6328}
{"timestamp":"2018-12-03 04:55:22","price":26.7254,"volume":49,"bid":26.7254,"ask":26.7356}
{"timestamp":"2018-12-03 04:55:55","price":26.5543,"volume":585,"bid":26.5445,"ask":26.5633}
{"timestamp":"2018-12-03 04:56:13","price":26.5283,"volume":114,"bid":26.5099,"ask":26.5283}
{"timestamp":"2018-12-03 04:56:22","price":26.6399,"volume":3,"bid":26.6399,"ask":26.6496}
{"timestamp":"2018-12-03 04:57:55","price":26.5245,"volume":13,"bid":26.5051,"ask":26.5245}
{"timestamp":"2018-12-03 04:58:20","price":26.5316,"volume":19,"bid":26.5228,"ask":26.5316}
{"timestamp":"2018-12-03 04:59:11","price":26.5588,"volume":3,"bid":26.5381,"ask":26.5588}
{"timestamp":"2018-12-03 04:59:53","price":26.5681,"volume":1,"bid":26.5483,"ask":26.5681}
{"timestamp":"2018-12-03 05:01:39","price":26.6643,"volume":65,"bid":26.6445,"ask":26.6643}
{"timestamp":"2018-12-03 05:02:30","price":26.5279,"volume":9,"bid":26.5076,"ask":26.5279}
{"timestamp":"2018-12-03 05:02:53","price":26.5811,"volume":141,"bid":26.5615,"ask":26.5811}
{"timestamp":"2018-12-03 05:03:03","price":26.6022,"volume":2,"bid":26.5919,"ask":26.612}
{"timestamp":"2018-12-03 05:04:54","price":26.5566,"volume":3,"bid":26.5468,"ask":26.5566}
{"timestamp":"2018-12-03 05:06:28","price":26.5607,"volume":164,"bid":26.54,"ask":26.5607}
{"timestamp":"2018-12-03 05:06:55","price":26.593,"volume":351,"bid":26.593,"ask":26.6033}
{"timestamp":"2018-12-03 05:09:01","price":26.7775,"volume":55,"bid":26.7579,"ask":26.7775}
{"timestamp":"2018-12-03 05:09:18","price":26.7521,"volume":329,"bid":26.7417,"ask":26.7521}
{"timestamp":"2018-12-03 05:10:30","price":26.7487,"volume":17,"bid":26.7487,"ask":26.759}
{"timestamp":"2018-12-03 05:12:56","price":26.8163,"volume":328,"bid":26.8163,"ask":26.8259}
{"timestamp":"2018-12-03 05:13:53","price":26.7444,"volume":3,"bid":26.7235,"ask":26.7444}
{"timestamp":"2018-12-03 05:14:50","price":26.8323,"volume":164,"bid":26.8323,"ask":26.8426}
{"timestamp":"2018-12-03 05:17:03","price":26.8172,"volume":90,"bid":26.7974,"ask":26.8172}
{"timestamp":"2018-12-03 05:19:35","price":26.8748,"volume":39,"bid":26.8646,"ask":26.8748}
{"timestamp":"2018-12-03 05:20:49","price":26.9121,"volume":6,"bid":26.9017,"ask":26.9121}
{"timestamp":"2018-12-03 05:20:51","price":26.9454,"volume":1,"bid":26.9255,"ask":26.9454}
{"timestamp":"2018-12-03 05:23:50","price":26.8945,"volume":19,"bid":26.8945,"ask":26.9039}
{"timestamp":"2018-12-03 05:26:39","price":26.8079,"volume":14,"bid":26.7986,"ask":26.8177}
{"timestamp":"2018-12-03 05:27:12","price":26.7437,"volume":2,"bid":26.7237,"ask":26.7437}
{"timestamp":"2018-12-03 05:27:52","price":26.6745,"volume":16,"bid":26.6745,"ask":26.6834}
{"timestamp":"2018-12-03 05:28:39","price":26.6632,"volume":328,"bid":26.6532,"ask":26.6632}
{"timestamp":"2018-12-03 05:29:21","price":26.7122,"volume":61,"bid":26.7026,"ask":26.7227}
{"timestamp":"2018-12-03 05:30:58","price":26.6696,"volume":10,"bid":26.6504,"ask":26.6696}
{"timestamp":"2018-12-03 05:35:18","price":26.7583,"volume":75,"bid":26.7482,"ask":26.7583}
{"timestamp":"2018-12-03 05:36:00","price":26.79,"volume":14,"bid":26.7702,"ask":26.79}
{"timestamp":"2018-12-03 05:36:58","price":26.7408,"volume":408,"bid":26.722,"ask":26.7408}
{"timestamp":"2018-12-03 05:39:48","price":26.7782,"volume":184,"bid":26.7562,"ask":26.7782}
{"timestamp":"2018-12-03 05:39:55","price":26.7713,"volume":92,"bid":26.7527,"ask":26.7713}
{"timestamp":"2018-12-03 05:40:28","price":26.8418,"volume":7,"bid":26.8418,"ask":26.8515}
{"timestamp":"2018-12-03 05:42:38","price":26.8132,"volume":3,"bid":26.8132,"ask":26.8236}
{"timestamp":"2018-12-03 05:43:29","price":26.7874,"volume":4,"bid":26.7666,"ask":26.7874}
{"timestamp":"2018-12-03 05:44:55","price":26.6717,"volume":7,"bid":26.6523,"ask":26.6717}
{"timestamp":"2018-12-03 05:46:00","price":26.6133,"volume":47,"bid":26.5932,"ask":26.6133}
{"timestamp":"2018-12-03 05:47:41","price":26.6346,"volume":7,"bid":26.6141,"ask":26.6346}
{"timestamp":"2018-12-03 05:48:09","price":26.6097,"volume":10,"bid":26.5893,"ask":26.6097}
{"timestamp":"2018-12-03 05:48:09","price":26.6818,"volume":4,"bid":26.6718,"ask":26.6818}
{"timestamp":"2018-12-03 05:49:42","price":26.7002,"volume":7,"bid":26.6896,"ask":26.7002}
{"timestamp":"2018-12-03 05:50:37","price":26.642,"volume":386,"bid":26.642,"ask":26.6507}
{"timestamp":"2018-12-03 05:50:57","price":26.6183,"volume":81,"bid":26.6081,"ask":26.6279}
{"timestamp":"2018-12-03 05:51:17","price":26.6243,"volume":164,"bid":26.6044,"ask":26.6243}
{"timestamp":"2018-12-03 05:51:48","price":26.6313,"volume":328,"bid":26.6313,"ask":26.6418}
{"timestamp":"2018-12-03 05:52:11","price":26.5886,"volume":32,"bid":26.579,"ask":26.5993}
{"timestamp":"2018-12-03 05:52:24","price":26.6172,"volume":52,"bid":26.597,"ask":26.6172}
{"timestamp":"2018-12-03 05:52:43","price":26.6195,"volume":8,"bid":26.5971,"ask":26.6195}
{"timestamp":"2018-12-03 05:54:37","price":26.3912,"volume":10,"bid":26.3716,"ask":26.3912}
{"timestamp":"2018-12-03 05:54:57","price":26.3362,"volume":198,"bid":26.3362,"ask":26.3462}
{"timestamp":"2018-12-03 05:55:55","price":26.4988,"volume":135,"bid":26.4778,"ask":26.4988}
{"timestamp":"2018-12-03 05:56:38","price":26.4334,"volume":206,"bid":26.4131,"ask":26.4334}
{"timestamp":"2018-12-03 05:57:15","price":26.4099,"volume":62,"bid":26.4099,"ask":26.4201}
{"timestamp":"2018-12-03 05:58:26","price":26.3568,"volume":66,"bid":26.3471,"ask":26.3568}
{"timestamp":"2018-12-03 05:58:46","price":26.2987,"volume":21,"bid":26.279,"ask":26.2987}
{"timestamp":"2018-12-03 05:58:55","price":26.2509,"volume":7,"bid":26.2407,"ask":26.2608}
{"timestamp":"2018-12-03 05:58:55","price":26.3215,"volume":2,"bid":26.3044,"ask":26.3215}
{"timestamp":"2018-12-03 05:59:07","price":26.2065,"volume":279,"bid":26.1876,"ask":26.2065}
{"timestamp":"2018-12-03 05:59:07","price":26.2595,"volume":2,"bid":26.2398,"ask":26.2595}
{"timestamp":"2018-12-03 05:59:13","price":26.1552,"volume":1,"bid":26.1552,"ask":26.1652}
{"timestamp":"2018-12-03 05:59:45","price":26.221,"volume":1,"bid":26.202,"ask":26.221}
{"timestamp":"2018-12-03 06:00:04","price":26.2279,"volume":18,"bid":26.2184,"ask":26.2279}
{"timestamp":"2018-12-03 06:00:31","price":26.2526,"volume":19,"bid":26.2439,"ask":26.2526}
{"timestamp":"2018-12-03 06:00:33","price":26.2515,"volume":328,"bid":26.2409,"ask":26.2515}
{"timestamp":"2018-12-03 06:01:23","price":26.1092,"volume":590,"bid":26.0991,"ask":26.1092}
{"timestamp":"2018-12-03 06:01:26","price":26.1398,"volume":217,"bid":26.1293,"ask":26.1398}
{"timestamp":"2018-12-03 06:01:26","price":26.0606,"volume":27,"bid":26.0512,"ask":26.071}
{"timestamp":"2018-12-03 06:01:35","price":26.1137,"volume":1,"bid":26.1137,"ask":26.1247}
{"timestamp":"2018-12-03 06:01:45","price":26.1404,"volume":3,"bid":26.1298,"ask":26.1404}
{"timestamp":"2018-12-03 06:02:23","price":26.3097,"volume":4,"bid":26.2986,"ask":26.3196}
{"timestamp":"2018-12-03 06:02:50","price":26.394,"volume":14,"bid":26.3831,"ask":26.394}
{"timestamp":"2018-12-03 06:02:57","price":26.3152,"volume":19,"bid":26.3046,"ask":26.3246}
{"timestamp":"2018-12-03 06:03:00","price":26.3346,"volume":328,"bid":26.314,"ask":26.3346}
{"timestamp":"2018-12-03 06:03:02","price":26.2732,"volume":2,"bid":26.2732,"ask":26.2838}
{"timestamp":"2018-12-03 06:03:14","price":26.3259,"volume":7,"bid":26.3259,"ask":26.3357}
{"timestamp":"2018-12-03 06:04:27","price":26.3406,"volume":127,"bid":26.3303,"ask":26.3406}
{"timestamp":"2018-12-03 06:04:33","price":26.3242,"volume":19,"bid":26.3041,"ask":26.3242}
{"timestamp":"2018-12-03 06:05:25","price":26.5041,"volume":113,"bid":26.4829,"ask":26.5041}
{"timestamp":"2018-12-03 06:05:38","price":26.5094,"volume":7,"bid":26.4986,"ask":26.5195}
{"timestamp":"2018-12-03 06:06:03","price":26.5495,"volume":2,"bid":26.5294,"ask":26.5495}
{"timestamp":"2018-12-03 06:06:08","price":26.5379,"volume":1,"bid":26.5379,"ask":26.5483}
{"timestamp":"2018-12-03 06:06:28","price":26.4978,"volume":10,"bid":26.4888,"ask":26.4978}
{"timestamp":"2018-12-03 06:07:17","price":26.5922,"volume":272,"bid":26.5822,"ask":26.6025}
{"timestamp":"2018-12-03 06:11:02","price":26.3897,"volume":65,"bid":26.3803,"ask":26.3897}
{"timestamp":"2018-12-03 06:11:17","price":26.3981,"volume":273,"bid":26.3882,"ask":26.3981}
{"timestamp":"2018-12-03 06:14:01","price":26.5078,"volume":310,"bid":26.4975,"ask":26.5184}
{"timestamp":"2018-12-03 06:14:15","price":26.5323,"volume":52,"bid":26.5122,"ask":26.5323}
{"timestamp":"2018-12-03 06:16:14","price":26.5135,"volume":373,"bid":26.5135,"ask":26.5238}
{"timestamp":"2018-12-03 06:17:22","price":26.5254,"volume":7,"bid":26.5155,"ask":26.5346}
{"timestamp":"2018-12-03 06:17:30","price":26.5403,"volume":656,"bid":26.5403,"ask":26.5501}
{"timestamp":"2018-12-03 06:17:39","price":26.5222,"volume":13,"bid":26.5023,"ask":26.5222}
{"timestamp":"2018-12-03 06:18:41","price":26.3983,"volume":7,"bid":26.3792,"ask":26.3983}
{"timestamp":"2018-12-03 06:20:12","price":26.4425,"volume":2,"bid":26.4245,"ask":26.4425}
{"timestamp":"2018-12-03 06:20:33","price":26.4824,"volume":12,"bid":26.4824,"ask":26.493}
{"timestamp":"2018-12-03 06:20:33","price":26.402,"volume":4,"bid":26.3819,"ask":26.402}
{"timestamp":"2018-12-03 06:23:25","price":26.4032,"volume":174,"bid":26.4032,"ask":26.413}
{"timestamp":"2018-12-03 06:24:33","price":26.3903,"volume":719,"bid":26.3706,"ask":26.3903}
{"timestamp":"2018-12-03 06:26:29","price":26.3857,"volume":7,"bid":26.3638,"ask":26.3857}
{"timestamp":"2018-12-03 06:26:47","price":26.4211,"volume":7,"bid":26.4211,"ask":26.4309}
{"timestamp":"2018-12-03 06:31:06","price":26.4636,"volume":82,"bid":26.4636,"ask":26.4728}
{"timestamp":"2018-12-03 06:32:09","price":26.473,"volume":2,"bid":26.473,"ask":26.4829}
{"timestamp":"2018-12-03 06:33:27","price":26.4654,"volume":28,"bid":26.4468,"ask":26.4654}
{"timestamp":"2018-12-03 06:33:31","price":26.4257,"volume":25,"bid":26.4153,"ask":26.4348}
{"timestamp":"2018-12-03 06:34:15","price":26.4122,"volume":26,"bid":26.4122,"ask":26.4223}
{"timestamp":"2018-12-03 06:34:33","price":26.4386,"volume":457,"bid":26.4282,"ask":26.4386}
{"timestamp":"2018-12-03 06:35:00","price":26.494,"volume":19,"bid":26.494,"ask":26.5047}
{"timestamp":"2018-12-03 06:35:15","price":26.4474,"volume":25,"bid":26.4365,"ask":26.4582}
{"timestamp":"2018-12-03 06:35:19","price":26.4593,"volume":2,"bid":26.441,"ask":26.4593}
{"timestamp":"2018-12-03 06:38:29","price":26.3068,"volume":21,"bid":26.2977,"ask":26.3068}
{"timestamp":"2018-12-03 06:39:04","price":26.3407,"volume":784,"bid":26.3214,"ask":26.3407}
{"timestamp":"2018-12-03 06:40:41","price":26.2555,"volume":132,"bid":26.2555,"ask":26.2648}
{"timestamp":"2018-12-03 06:41:18","price":26.3231,"volume":6,"bid":26.3036,"ask":26.3231}
{"timestamp":"2018-12-03 06:43:40","price":26.2878,"volume":28,"bid":26.2665,"ask":26.2878}
{"timestamp":"2018-12-03 06:44:34","price":26.4715,"volume":656,"bid":26.4606,"ask":26.4813}
{"timestamp":"2018-12-03 06:44:51","price":26.3565,"volume":63,"bid":26.3374,"ask":26.3565}
{"timestamp":"2018-12-03 06:45:57","price":26.2993,"volume":13,"bid":26.2886,"ask":26.3093}
{"timestamp":"2018-12-03 06:47:16","price":26.3935,"volume":33,"bid":26.3836,"ask":26.4028}
{"timestamp":"2018-12-03 06:47:20","price":26.3496,"volume":42,"bid":26.3317,"ask":26.3496}
{"timestamp":"2018-12-03 06:47:35","price":26.4293,"volume":20,"bid":26.4092,"ask":26.4293}
{"timestamp":"2018-12-03 06:47:44","price":26.4158,"volume":16,"bid":26.4158,"ask":26.4259}
{"timestamp":"2018-12-03 06:48:49","price":26.4382,"volume":13,"bid":26.4171,"ask":26.4382}
{"timestamp":"2018-12-03 06:49:24","price":26.4786,"volume":7,"bid":26.4593,"ask":26.4786}
{"timestamp":"2018-12-03 06:50:16","price":26.4925,"volume":23,"bid":26.4829,"ask":26.5028}
{"timestamp":"2018-12-03 06:50:27","price":26.4497,"volume":2,"bid":26.43,"ask":26.4497}
{"timestamp":"2018-12-03 06:52:12","price":26.3824,"volume":48,"bid":26.3719,"ask":26.3824}
{"timestamp":"2018-12-03 06:53:08","price":26.3942,"volume":168,"bid":26.3748,"ask":26.3942}
{"timestamp":"2018-12-03 06:56:02","price":26.3153,"volume":138,"bid":26.2978,"ask":26.3153}
{"timestamp":"2018-12-03 06:57:06","price":26.3604,"volume":6,"bid":26.3501,"ask":26.3709}
{"timestamp":"2018-12-03 06:57:32","price":26.3388,"volume":1,"bid":26.3291,"ask":26.3388}
{"timestamp":"2018-12-03 06:57:38","price":26.2982,"volume":185,"bid":26.2982,"ask":26.3086}
{"timestamp":"2018-12-03 06:58:07","price":26.368,"volume":25,"bid":26.3489,"ask":26.368}
{"timestamp":"2018-12-03 06:59:01","price":26.3566,"volume":106,"bid":26.3463,"ask":26.3566}
{"timestamp":"2018-12-03 07:01:13","price":26.5117,"volume":25,"bid":26.5117,"ask":26.5219}
{"timestamp":"2018-12-03 07:01:18","price":26.4737,"volume":281,"bid":26.4737,"ask":26.4832}
{"timestamp":"2018-12-03 07:01:45","price":26.5068,"volume":7,"bid":26.5068,"ask":26.5178}
{"timestamp":"2018-12-03 07:01:52","price":26.5978,"volume":8,"bid":26.5775,"ask":26.5978}
{"timestamp":"2018-12-03 07:02:02","price":26.6421,"volume":1,"bid":26.6223,"ask":26.6421}
{"timestamp":"2018-12-03 07:02:12","price":26.5711,"volume":11,"bid":26.5501,"ask":26.5711}
{"timestamp":"2018-12-03 07:02:19","price":26.6099,"volume":656,"bid":26.6099,"ask":26.6205}
{"timestamp":"2018-12-03 07:02:44","price":26.7092,"volume":6,"bid":26.6894,"ask":26.7092}
{"timestamp":"2018-12-03 07:03:12","price":26.6032,"volume":73,"bid":26.5838,"ask":26.6032}
{"timestamp":"2018-12-03 07:03:21","price":26.7001,"volume":656,"bid":26.6805,"ask":26.7001}
{"timestamp":"2018-12-03 07:03:36","price":26.7443,"volume":1,"bid":26.7443,"ask":26.7539}
{"timestamp":"2018-12-03 07:06:26","price":26.7732,"volume":2,"bid":26.7634,"ask":26.7732}
{"timestamp":"2018-12-03 07:06:43","price":26.7346,"volume":387,"bid":26.7346,"ask":26.7447}
{"timestamp":"2018-12-03 07:07:33","price":26.7496,"volume":1,"bid":26.7291,"ask":26.7496}
{"timestamp":"2018-12-03 07:08:51","price":26.7786,"volume":164,"bid":26.769,"ask":26.7786}
{"timestamp":"2018-12-03 07:10:51","price":26.7637,"volume":1,"bid":26.7429,"ask":26.7637}
{"timestamp":"2018-12-03 07:11:55","price":26.8746,"volume":164,"bid":26.857,"ask":26.8746}
{"timestamp":"2018-12-03 07:12:06","price":26.8668,"volume":33,"bid":26.8575,"ask":26.8668}
{"timestamp":"2018-12-03 07:13:25","price":26.9938,"volume":2,"bid":26.9733,"ask":26.9938}
{"timestamp":"2018-12-03 07:13:38","price":26.9261,"volume":101,"bid":26.917,"ask":26.9361}
{"timestamp":"2018-12-03 07:13:38","price":26.9342,"volume":4,"bid":26.9244,"ask":26.9443}
{"timestamp":"2018-12-03 07:13:40","price":27.006,"volume":45,"bid":27.006,"ask":27.0162}
{"timestamp":"2018-12-03 07:14:45","price":26.9981,"volume":17,"bid":26.9778,"ask":26.9981}
{"timestamp":"2018-12-03 07:15:03","price":26.9813,"volume":2,"bid":26.9624,"ask":26.9813}
{"timestamp":"2018-12-03 07:15:47","price":26.9321,"volume":104,"bid":26.9106,"ask":26.9321}
{"timestamp":"2018-12-03 07:18:07","price":26.8746,"volume":2,"bid":26.8647,"ask":26.8746}
{"timestamp":"2018-12-03 07:18:32","price":26.9304,"volume":52,"bid":26.9208,"ask":26.9402}
{"timestamp":"2018-12-03 07:19:06","price":26.867,"volume":132,"bid":26.8574,"ask":26.8764}
{"timestamp":"2018-12-03 07:19:29","price":26.9246,"volume":394,"bid":26.9047,"ask":26.9246}
{"timestamp":"2018-12-03 07:22:34","price":26.8517,"volume":3,"bid":26.841,"ask":26.8619}
{"timestamp":"2018-12-03 07:26:09","price":26.7722,"volume":1968,"bid":26.7543,"ask":26.7722}
{"timestamp":"2018-12-03 07:27:55","price":26.7925,"volume":25,"bid":26.7925,"ask":26.802}
{"timestamp":"2018-12-03 07:28:03","price":26.8429,"volume":2,"bid":26.8429,"ask":26.8534}
{"timestamp":"2018-12-03 07:29:37","price":26.9028,"volume":11,"bid":26.8927,"ask":26.9126}
{"timestamp":"2018-12-03 07:31:40","price":26.8725,"volume":95,"bid":26.8533,"ask":26.8725}
{"timestamp":"2018-12-03 07:31:55","price":26.9724,"volume":23,"bid":26.9631,"ask":26.9828}
{"timestamp":"2018-12-03 07:32:03","price":26.962,"volume":25,"bid":26.9519,"ask":26.962}
{"timestamp":"2018-12-03 07:33:44","price":26.8502,"volume":328,"bid":26.83,"ask":26.8502}
{"timestamp":"2018-12-03 07:33:59","price":26.8627,"volume":30,"bid":26.8429,"ask":26.8627}
{"timestamp":"2018-12-03 07:41:44","price":26.8594,"volume":328,"bid":26.8594,"ask":26.8696}
{"timestamp":"2018-12-03 07:42:11","price":26.9188,"volume":2,"bid":26.8985,"ask":26.9188}
{"timestamp":"2018-12-03 07:43:36","price":26.9482,"volume":2,"bid":26.9482,"ask":26.9587}
{"timestamp":"2018-12-03 07:43:53","price":26.9934,"volume":328,"bid":26.9739,"ask":26.9934}
{"timestamp":"2018-12-03 07:44:07","price":27.086,"volume":4,"bid":27.086,"ask":27.096}
{"timestamp":"2018-12-03 07:44:09","price":27.0085,"volume":158,"bid":26.9988,"ask":27.0085}
{"timestamp":"2018-12-03 07:44:48","price":26.9854,"volume":4,"bid":26.9661,"ask":26.9854}
{"timestamp":"2018-12-03 07:48:06","price":26.9312,"volume":12,"bid":26.9106,"ask":26.9312}
{"timestamp":"2018-12-03 07:50:40","price":26.8545,"volume":5,"bid":26.844,"ask":26.8545}
{"timestamp":"2018-12-03 07:50:56","price":26.8854,"volume":38,"bid":26.8747,"ask":26.8854}
{"timestamp":"2018-12-03 07:52:55","price":26.8914,"volume":18,"bid":26.8813,"ask":26.8914}
{"timestamp":"2018-12-03 07:53:05","price":26.9276,"volume":1,"bid":26.9087,"ask":26.9276}
{"timestamp":"2018-12-03 07:53:47","price":26.88,"volume":1,"bid":26.8597,"ask":26.88}
{"timestamp":"2018-12-03 07:56:35","price":26.9075,"volume":236,"bid":26.8878,"ask":26.9075}
{"timestamp":"2018-12-03 07:56:52","price":26.8572,"volume":129,"bid":26.8473,"ask":26.8676}
{"timestamp":"2018-12-03 07:57:02","price":26.9204,"volume":1,"bid":26.9112,"ask":26.9304}
{"timestamp":"2018-12-03 07:57:22","price":26.8516,"volume":99,"bid":26.8422,"ask":26.8516}
{"timestamp":"2018-12-03 07:58:17","price":26.784,"volume":7,"bid":26.7633,"ask":26.784}
{"timestamp":"2018-12-03 07:58:59","price":26.705,"volume":66,"bid":26.6957,"ask":26.7148}
{"timestamp":"2018-12-03 07:59:55","price":26.7956,"volume":11,"bid":26.7956,"ask":26.8059}
{"timestamp":"2018-12-03 08:00:08","price":26.7968,"volume":328,"bid":26.7968,"ask":26.8072}
{"timestamp":"2018-12-03 08:00:09","price":26.7504,"volume":4938,"bid":26.7504,"ask":26.7611}
{"timestamp":"2018-12-03 08:05:30","price":26.616,"volume":5,"bid":26.5958,"ask":26.616}
{"timestamp":"2018-12-03 08:05:34","price":26.6094,"volume":19,"bid":26.6094,"ask":26.6191}
{"timestamp":"2018-12-03 08:06:54","price":26.714,"volume":3,"bid":26.714,"ask":26.724}
{"timestamp":"2018-12-03 08:08:10","price":26.6119,"volume":8,"bid":26.6017,"ask":26.6119}
{"timestamp":"2018-12-03 08:08:13","price":26.6005,"volume":2447,"bid":26.5818,"ask":26.6005}
{"timestamp":"2018-12-03 08:08:25","price":26.5604,"volume":158,"bid":26.5405,"ask":26.5604}
{"timestamp":"2018-12-03 08:08:27","price":26.5294,"volume":194,"bid":26.5192,"ask":26.5388}
{"timestamp":"2018-12-03 08:08:28","price":26.6087,"volume":7,"bid":26.5886,"ask":26.6087}
{"timestamp":"2018-12-03 08:08:40","price":26.5109,"volume":54,"bid":26.4901,"ask":26.5109}
{"timestamp":"2018-12-03 08:08:59","price":26.5548,"volume":430,"bid":26.5548,"ask":26.5651}
{"timestamp":"2018-12-03 08:09:48","price":26.6164,"volume":3,"bid":26.5945,"ask":26.6164}
{"timestamp":"2018-12-03 08:10:44","price":26.5854,"volume":7,"bid":26.5854,"ask":26.5965}
{"timestamp":"2018-12-03 08:11:28","price":26.6698,"volume":1,"bid":26.6593,"ask":26.6803}
{"timestamp":"2018-12-03 08:11:40","price":26.6665,"volume":321,"bid":26.6453,"ask":26.6665}
{"timestamp":"2018-12-03 08:11:55","price":26.6641,"volume":31,"bid":26.6453,"ask":26.6641}
{"timestamp":"2018-12-03 08:13:34","price":26.6763,"volume":22,"bid":26.6763,"ask":26.6859}
{"timestamp":"2018-12-03 08:15:40","price":26.7281,"volume":12,"bid":26.7085,"ask":26.7281}
{"timestamp":"2018-12-03 08:16:29","price":26.623,"volume":7,"bid":26.6128,"ask":26.6332}
{"timestamp":"2018-12-03 08:18:11","price":26.7785,"volume":10,"bid":26.7785,"ask":26.7882}
{"timestamp":"2018-12-03 08:18:58","price":26.8644,"volume":1,"bid":26.8542,"ask":26.8733}
{"timestamp":"2018-12-03 08:19:56","price":26.7917,"volume":10,"bid":26.7917,"ask":26.8016}
{"timestamp":"2018-12-03 08:19:59","price":26.8338,"volume":10,"bid":26.8338,"ask":26.8433}
{"timestamp":"2018-12-03 08:20:55","price":26.7231,"volume":4,"bid":26.713,"ask":26.7231}
{"timestamp":"2018-12-03 08:21:12","price":26.7534,"volume":19,"bid":26.7348,"ask":26.7534}
{"timestamp":"2018-12-03 08:24:55","price":26.7983,"volume":27,"bid":26.778,"ask":26.7983}
{"timestamp":"2018-12-03 08:25:42","price":26.6771,"volume":545,"bid":26.6587,"ask":26.6771}
{"timestamp":"2018-12-03 08:27:21","price":26.7465,"volume":25,"bid":26.728,"ask":26.7465}
{"timestamp":"2018-12-03 08:27:44","price":26.7466,"volume":2,"bid":26.7466,"ask":26.7561}
{"timestamp":"2018-12-03 08:28:36","price":26.6329,"volume":5,"bid":26.6131,"ask":26.6329}
{"timestamp":"2018-12-03 08:32:15","price":26.6833,"volume":4,"bid":26.6833,"ask":26.6928}
{"timestamp":"2018-12-03 08:35:19","price":26.8196,"volume":34,"bid":26.8003,"ask":26.8196}
{"timestamp":"2018-12-03 08:35:44","price":26.7082,"volume":13,"bid":26.699,"ask":26.7188}
{"timestamp":"2018-12-03 08:36:48","price":26.644,"volume":1,"bid":26.6341,"ask":26.644}
{"timestamp":"2018-12-03 08:37:18","price":26.6591,"volume":328,"bid":26.6494,"ask":26.6591}
{"timestamp":"2018-12-03 08:37:45","price":26.7693,"volume":328,"bid":26.7693,"ask":26.7798}
{"timestamp":"2018-12-03 08:40:36","price":26.8035,"volume":17,"bid":26.7933,"ask":26.8035}
{"timestamp":"2018-12-03 08:44:30","price":26.7591,"volume":246,"bid":26.7591,"ask":26.7686}
{"timestamp":"2018-12-03 08:45:21","price":26.9231,"volume":31,"bid":26.9044,"ask":26.9231}
{"timestamp":"2018-12-03 08:45:30","price":26.8332,"volume":464,"bid":26.8234,"ask":26.8332}
{"timestamp":"2018-12-03 08:46:12","price":26.8411,"volume":1,"bid":26.8307,"ask":26.8411}
{"timestamp":"2018-12-03 08:47:17","price":26.7548,"volume":39,"bid":26.7445,"ask":26.7654}
{"timestamp":"2018-12-03 08:48:15","price":26.7546,"volume":4,"bid":26.7546,"ask":26.7651}
{"timestamp":"2018-12-03 08:48:16","price":26.7721,"volume":5,"bid":26.7629,"ask":26.7721}
{"timestamp":"2018-12-03 08:52:47","price":26.8512,"volume":63,"bid":26.8512,"ask":26.8613}
{"timestamp":"2018-12-03 08:55:28","price":26.8374,"volume":7,"bid":26.8374,"ask":26.847}
{"timestamp":"2018-12-03 08:56:39","price":26.8064,"volume":545,"bid":26.7848,"ask":26.8064}
{"timestamp":"2018-12-03 08:57:23","price":26.7019,"volume":18,"bid":26.6912,"ask":26.7019}
{"timestamp":"2018-12-03 08:58:13","price":26.8583,"volume":100,"bid":26.8485,"ask":26.8687}
{"timestamp":"2018-12-03 08:58:53","price":26.7896,"volume":358,"bid":26.7807,"ask":26.7896}
{"timestamp":"2018-12-03 09:01:59","price":26.7285,"volume":593,"bid":26.7194,"ask":26.7389}
{"timestamp":"2018-12-03 09:03:02","price":26.6354,"volume":984,"bid":26.6254,"ask":26.646}
{"timestamp":"2018-12-03 09:03:46","price":26.6408,"volume":32,"bid":26.6317,"ask":26.6507}
{"timestamp":"2018-12-03 09:04:18","price":26.6487,"volume":13,"bid":26.6382,"ask":26.6487}
{"timestamp":"2018-12-03 09:05:24","price":26.6403,"volume":653,"bid":26.6403,"ask":26.6512}
{"timestamp":"2018-12-03 09:06:23","price":26.6197,"volume":19,"bid":26.609,"ask":26.6197}
{"timestamp":"2018-12-03 09:07:23","price":26.5757,"volume":1,"bid":26.5668,"ask":26.5859}
{"timestamp":"2018-12-03 09:07:39","price":26.5808,"volume":9,"bid":26.5808,"ask":26.5902}
{"timestamp":"2018-12-03 09:09:46","price":26.5521,"volume":328,"bid":26.5414,"ask":26.5521}
{"timestamp":"2018-12-03 09:12:54","price":26.5872,"volume":7,"bid":26.5762,"ask":26.5872}
{"timestamp":"2018-12-03 09:13:34","price":26.6805,"volume":19,"bid":26.6708,"ask":26.6805}
{"timestamp":"2018-12-03 09:14:04","price":26.6274,"volume":86,"bid":26.6065,"ask":26.6274}
{"timestamp":"2018-12-03 09:14:51","price":26.617,"volume":11,"bid":26.617,"ask":26.6269}
{"timestamp":"2018-12-03 09:14:56","price":26.5864,"volume":328,"bid":26.5778,"ask":26.5864}
{"timestamp":"2018-12-03 09:17:15","price":26.6728,"volume":5,"bid":26.6619,"ask":26.6728}
{"timestamp":"2018-12-03 09:17:22","price":26.7111,"volume":2,"bid":26.692,"ask":26.7111}
{"timestamp":"2018-12-03 09:17:26","price":26.6876,"volume":9,"bid":26.6876,"ask":26.6977}
{"timestamp":"2018-12-03 09:19:32","price":26.7083,"volume":11,"bid":26.6983,"ask":26.7181}
{"timestamp":"2018-12-03 09:21:55","price":26.7252,"volume":145,"bid":26.716,"ask":26.7252}
{"timestamp":"2018-12-03 09:24:30","price":26.6947,"volume":1,"bid":26.6836,"ask":26.7044}
{"timestamp":"2018-12-03 09:24:44","price":26.7555,"volume":7,"bid":26.747,"ask":26.7555}
{"timestamp":"2018-12-03 09:25:26","price":26.753,"volume":1,"bid":26.7332,"ask":26.753}
{"timestamp":"2018-12-03 09:28:22","price":26.7191,"volume":7,"bid":26.7095,"ask":26.7292}
{"timestamp":"2018-12-03 09:30:46","price":26.8177,"volume":229,"bid":26.8067,"ask":26.8177}
{"timestamp":"2018-12-03 09:31:28","price":26.7256,"volume":187,"bid":26.7166,"ask":26.7256}
{"timestamp":"2018-12-03 09:31:34","price":26.7068,"volume":22,"bid":26.687,"ask":26.7068}
{"timestamp":"2018-12-03 09:31:51","price":26.772,"volume":5,"bid":26.772,"ask":26.7815}
{"timestamp":"2018-12-03 09:34:29","price":26.6898,"volume":10,"bid":26.6706,"ask":26.6898}
{"timestamp":"2018-12-03 09:36:40","price":26.7291,"volume":13,"bid":26.7098,"ask":26.7291}
{"timestamp":"2018-12-03 09:40:06","price":26.7266,"volume":685,"bid":26.7266,"ask":26.7368}
{"timestamp":"2018-12-03 09:42:14","price":26.7517,"volume":13,"bid":26.7517,"ask":26.7619}
{"timestamp":"2018-12-03 09:42:16","price":26.7849,"volume":7,"bid":26.7654,"ask":26.7849}
{"timestamp":"2018-12-03 09:43:24","price":26.8933,"volume":328,"bid":26.8729,"ask":26.8933}
{"timestamp":"2018-12-03 09:43:30","price":26.8258,"volume":3,"bid":26.8162,"ask":26.8258}
{"timestamp":"2018-12-03 09:43:40","price":26.9201,"volume":7,"bid":26.9201,"ask":26.9298}
{"timestamp":"2018-12-03 09:44:41","price":26.708,"volume":7,"bid":26.708,"ask":26.7184}
{"timestamp":"2018-12-03 09:44:46","price":26.7351,"volume":1,"bid":26.7149,"ask":26.7351}
{"timestamp":"2018-12-03 09:45:24","price":26.79,"volume":42,"bid":26.7808,"ask":26.79}
{"timestamp":"2018-12-03 09:45:32","price":26.848,"volume":328,"bid":26.8284,"ask":26.848}
{"timestamp":"2018-12-03 09:47:34","price":26.8104,"volume":3,"bid":26.7889,"ask":26.8104}
{"timestamp":"2018-12-03 09:47:59","price":26.8426,"volume":280,"bid":26.8226,"ask":26.8426}
{"timestamp":"2018-12-03 09:50:39","price":26.7632,"volume":26,"bid":26.7533,"ask":26.7632}
{"timestamp":"2018-12-03 09:51:11","price":26.7474,"volume":328,"bid":26.7474,"ask":26.7568}
{"timestamp":"2018-12-03 09:51:28","price":26.7685,"volume":9,"bid":26.7685,"ask":26.7781}
{"timestamp":"2018-12-03 09:51:36","price":26.6736,"volume":1,"bid":26.6552,"ask":26.6736}
{"timestamp":"2018-12-03 09:52:32","price":26.8106,"volume":1,"bid":26.7998,"ask":26.8106}
{"timestamp":"2018-12-03 09:53:06","price":26.7424,"volume":328,"bid":26.722,"ask":26.7424}
{"timestamp":"2018-12-03 09:53:11","price":26.7716,"volume":228,"bid":26.761,"ask":26.7817}
{"timestamp":"2018-12-03 09:54:12","price":26.7626,"volume":13,"bid":26.7626,"ask":26.7728}
{"timestamp":"2018-12-03 09:54:37","price":26.7544,"volume":183,"bid":26.7544,"ask":26.7648}
{"timestamp":"2018-12-03 09:56:24","price":26.7712,"volume":6,"bid":26.7712,"ask":26.7814}
{"timestamp":"2018-12-03 10:01:29","price":26.6932,"volume":328,"bid":26.6737,"ask":26.6932}
{"timestamp":"2018-12-03 10:03:25","price":26.7346,"volume":74,"bid":26.7346,"ask":26.745}
{"timestamp":"2018-12-03 10:05:02","price":26.6691,"volume":132,"bid":26.6492,"ask":26.6691}
{"timestamp":"2018-12-03 10:05:14","price":26.6671,"volume":328,"bid":26.6671,"ask":26.6769}
{"timestamp":"2018-12-03 10:07:12","price":26.6167,"volume":98,"bid":26.6069,"ask":26.6269}
{"timestamp":"2018-12-03 10:07:20","price":26.6094,"volume":10,"bid":26.5993,"ask":26.6192}
{"timestamp":"2018-12-03 10:10:10","price":26.678,"volume":43,"bid":26.678,"ask":26.6879}
{"timestamp":"2018-12-03 10:11:13","price":26.603,"volume":4,"bid":26.5921,"ask":26.603}
{"timestamp":"2018-12-03 10:12:54","price":26.6781,"volume":138,"bid":26.657,"ask":26.6781}
{"timestamp":"2018-12-03 10:13:55","price":26.6466,"volume":2,"bid":26.6278,"ask":26.6466}
{"timestamp":"2018-12-03 10:18:03","price":26.7614,"volume":435,"bid":26.7395,"ask":26.7614}
{"timestamp":"2018-12-03 10:19:39","price":26.7146,"volume":18,"bid":26.7146,"ask":26.7238}
{"timestamp":"2018-12-03 10:21:44","price":26.7193,"volume":59,"bid":26.7008,"ask":26.7193}
{"timestamp":"2018-12-03 10:24:59","price":26.7482,"volume":1,"bid":26.7382,"ask":26.7574}
{"timestamp":"2018-12-03 10:25:55","price":26.6924,"volume":1,"bid":26.6719,"ask":26.6924}
{"timestamp":"2018-12-03 10:25:57","price":26.6875,"volume":99,"bid":26.677,"ask":26.6875}
{"timestamp":"2018-12-03 10:26:42","price":26.653,"volume":3,"bid":26.6339,"ask":26.653}
{"timestamp":"2018-12-03 10:27:29","price":26.4786,"volume":19,"bid":26.4569,"ask":26.4786}
{"timestamp":"2018-12-03 10:27:35","price":26.4559,"volume":214,"bid":26.4463,"ask":26.4559}
{"timestamp":"2018-12-03 10:28:16","price":26.5396,"volume":327,"bid":26.5285,"ask":26.5396}
{"timestamp":"2018-12-03 10:28:16","price":26.543,"volume":233,"bid":26.5329,"ask":26.543}
{"timestamp":"2018-12-03 10:29:44","price":26.3411,"volume":33,"bid":26.3221,"ask":26.3411}
{"timestamp":"2018-12-03 10:29:44","price":26.4655,"volume":791,"bid":26.4556,"ask":26.4761}
{"timestamp":"2018-12-03 10:30:56","price":26.5192,"volume":7,"bid":26.5092,"ask":26.5295}
{"timestamp":"2018-12-03 10:31:51","price":26.4301,"volume":5,"bid":26.4093,"ask":26.4301}
{"timestamp":"2018-12-03 10:32:19","price":26.4018,"volume":7,"bid":26.392,"ask":26.4119}
{"timestamp":"2018-12-03 10:32:46","price":26.3953,"volume":5,"bid":26.3742,"ask":26.3953}
{"timestamp":"2018-12-03 10:33:42","price":26.4272,"volume":5,"bid":26.4077,"ask":26.4272}
{"timestamp":"2018-12-03 10:33:44","price":26.367,"volume":11,"bid":26.3573,"ask":26.3766}
{"timestamp":"2018-12-03 10:34:04","price":26.3082,"volume":328,"bid":26.2977,"ask":26.3082}
{"timestamp":"2018-12-03 10:36:04","price":26.5495,"volume":7,"bid":26.5392,"ask":26.5594}
{"timestamp":"2018-12-03 10:36:13","price":26.5657,"volume":29,"bid":26.5657,"ask":26.5758}
{"timestamp":"2018-12-03 10:36:24","price":26.4049,"volume":6,"bid":26.3951,"ask":26.4049}
{"timestamp":"2018-12-03 10:36:25","price":26.4458,"volume":29,"bid":26.424,"ask":26.4458}
{"timestamp":"2018-12-03 10:36:26","price":26.4664,"volume":295,"bid":26.4472,"ask":26.4664}
{"timestamp":"2018-12-03 10:37:33","price":26.422,"volume":8,"bid":26.4016,"ask":26.422}
{"timestamp":"2018-12-03 10:37:43","price":26.3675,"volume":33,"bid":26.3455,"ask":26.3675}
{"timestamp":"2018-12-03 10:37:55","price":26.352,"volume":40,"bid":26.3413,"ask":26.3619}
{"timestamp":"2018-12-03 10:39:34","price":26.3924,"volume":10,"bid":26.3829,"ask":26.3924}
{"timestamp":"2018-12-03 10:39:38","price":26.3299,"volume":8,"bid":26.3194,"ask":26.3299}
{"timestamp":"2018-12-03 10:39:55","price":26.3108,"volume":201,"bid":26.2908,"ask":26.3108}
{"timestamp":"2018-12-03 10:40:05","price":26.3083,"volume":17,"bid":26.3083,"ask":26.3188}
{"timestamp":"2018-12-03 10:40:13","price":26.3426,"volume":641,"bid":26.324,"ask":26.3426}
{"timestamp":"2018-12-03 10:40:25","price":26.4201,"volume":36,"bid":26.4201,"ask":26.43}
{"timestamp":"2018-12-03 10:41:05","price":26.4759,"volume":1,"bid":26.4567,"ask":26.4759}
{"timestamp":"2018-12-03 10:43:02","price":26.5602,"volume":1968,"bid":26.5503,"ask":26.5702}
{"timestamp":"2018-12-03 10:44:04","price":26.5396,"volume":164,"bid":26.5298,"ask":26.5396}
{"timestamp":"2018-12-03 10:44:07","price":26.551,"volume":88,"bid":26.5311,"ask":26.551}
{"timestamp":"2018-12-03 10:44:18","price":26.5299,"volume":10,"bid":26.5094,"ask":26.5299}
{"timestamp":"2018-12-03 10:46:27","price":26.6591,"volume":4,"bid":26.6591,"ask":26.6691}
{"timestamp":"2018-12-03 10:48:43","price":26.5721,"volume":1135,"bid":26.5626,"ask":26.5819}
{"timestamp":"2018-12-03 10:48:48","price":26.5475,"volume":14,"bid":26.538,"ask":26.5577}
{"timestamp":"2018-12-03 10:50:19","price":26.5995,"volume":5,"bid":26.5893,"ask":26.5995}
{"timestamp":"2018-12-03 10:50:27","price":26.5007,"volume":21,"bid":26.4908,"ask":26.5007}
{"timestamp":"2018-12-03 10:51:03","price":26.5626,"volume":12,"bid":26.5525,"ask":26.5626}
{"timestamp":"2018-12-03 10:51:52","price":26.6455,"volume":18,"bid":26.6455,"ask":26.6565}
{"timestamp":"2018-12-03 10:54:26","price":26.5196,"volume":3,"bid":26.5196,"ask":26.5289}
{"timestamp":"2018-12-03 10:54:31","price":26.5442,"volume":328,"bid":26.5238,"ask":26.5442}
{"timestamp":"2018-12-03 10:55:51","price":26.5799,"volume":328,"bid":26.561,"ask":26.5799}
{"timestamp":"2018-12-03 10:55:58","price":26.5584,"volume":285,"bid":26.538,"ask":26.5584}
{"timestamp":"2018-12-03 10:57:08","price":26.5255,"volume":492,"bid":26.515,"ask":26.5354}
{"timestamp":"2018-12-03 10:58:25","price":26.4701,"volume":3,"bid":26.4594,"ask":26.4797}
{"timestamp":"2018-12-03 10:58:34","price":26.5501,"volume":5,"bid":26.5398,"ask":26.5602}
{"timestamp":"2018-12-03 11:01:11","price":26.4704,"volume":32,"bid":26.4608,"ask":26.4803}
{"timestamp":"2018-12-03 11:01:24","price":26.4557,"volume":386,"bid":26.4557,"ask":26.4651}
{"timestamp":"2018-12-03 11:07:34","price":26.4286,"volume":518,"bid":26.4074,"ask":26.4286}
{"timestamp":"2018-12-03 11:07:51","price":26.4898,"volume":2,"bid":26.4695,"ask":26.4898}
{"timestamp":"2018-12-03 11:08:16","price":26.4986,"volume":8,"bid":26.4794,"ask":26.4986}
{"timestamp":"2018-12-03 11:08:24","price":26.4622,"volume":18,"bid":26.4418,"ask":26.4622}
{"timestamp":"2018-12-03 11:08:36","price":26.4684,"volume":7,"bid":26.4487,"ask":26.4684}
{"timestamp":"2018-12-03 11:08:51","price":26.4474,"volume":67,"bid":26.4377,"ask":26.4579}
{"timestamp":"2018-12-03 11:08:53","price":26.4975,"volume":53,"bid":26.4871,"ask":26.4975}
{"timestamp":"2018-12-03 11:08:59","price":26.4148,"volume":1,"bid":26.3931,"ask":26.4148}
{"timestamp":"2018-12-03 11:09:32","price":26.4921,"volume":18,"bid":26.4921,"ask":26.5029}
{"timestamp":"2018-12-03 11:10:14","price":26.5274,"volume":15,"bid":26.5274,"ask":26.5367}
{"timestamp":"2018-12-03 11:10:22","price":26.5237,"volume":39,"bid":26.5042,"ask":26.5237}
{"timestamp":"2018-12-03 11:11:07","price":26.5905,"volume":16,"bid":26.5802,"ask":26.5905}
{"timestamp":"2018-12-03 11:11:47","price":26.573,"volume":7,"bid":26.573,"ask":26.5828}
{"timestamp":"2018-12-03 11:14:34","price":26.6011,"volume":132,"bid":26.5912,"ask":26.611}
{"timestamp":"2018-12-03 11:14:38","price":26.5651,"volume":13,"bid":26.5651,"ask":26.5752}
{"timestamp":"2018-12-03 11:15:08","price":26.6174,"volume":58,"bid":26.6074,"ask":26.6275}
{"timestamp":"2018-12-03 11:17:09","price":26.5493,"volume":551,"bid":26.5297,"ask":26.5493}
{"timestamp":"2018-12-03 11:19:02","price":26.4902,"volume":7,"bid":26.4798,"ask":26.4902}
{"timestamp":"2018-12-03 11:19:14","price":26.4516,"volume":93,"bid":26.4417,"ask":26.4516}
{"timestamp":"2018-12-03 11:21:24","price":26.4416,"volume":328,"bid":26.4214,"ask":26.4416}
{"timestamp":"2018-12-03 11:22:08","price":26.4024,"volume":483,"bid":26.3922,"ask":26.4121}
{"timestamp":"2018-12-03 11:25:03","price":26.4,"volume":24,"bid":26.4,"ask":26.4093}
{"timestamp":"2018-12-03 11:26:03","price":26.4147,"volume":55,"bid":26.4043,"ask":26.4241}
{"timestamp":"2018-12-03 11:27:26","price":26.3171,"volume":1,"bid":26.3171,"ask":26.3269}
{"timestamp":"2018-12-03 11:28:46","price":26.4392,"volume":1055,"bid":26.4392,"ask":26.4498}
{"timestamp":"2018-12-03 11:29:14","price":26.4507,"volume":7,"bid":26.4507,"ask":26.4613}
{"timestamp":"2018-12-03 11:29:23","price":26.4651,"volume":721,"bid":26.4442,"ask":26.4651}
{"timestamp":"2018-12-03 11:29:23","price":26.4717,"volume":328,"bid":26.4513,"ask":26.4717}
{"timestamp":"2018-12-03 11:29:35","price":26.5287,"volume":29,"bid":26.5083,"ask":26.5287}
{"timestamp":"2018-12-03 11:29:57","price":26.4098,"volume":66,"bid":26.3999,"ask":26.4098}
{"timestamp":"2018-12-03 11:30:21","price":26.3428,"volume":9,"bid":26.3227,"ask":26.3428}
{"timestamp":"2018-12-03 11:30:21","price":26.4403,"volume":134,"bid":26.4403,"ask":26.45}
{"timestamp":"2018-12-03 11:32:00","price":26.2796,"volume":328,"bid":26.2693,"ask":26.2796}
{"timestamp":"2018-12-03 11:32:25","price":26.4672,"volume":34,"bid":26.447,"ask":26.4672}
{"timestamp":"2018-12-03 11:35:56","price":26.4121,"volume":3,"bid":26.4019,"ask":26.4121}
{"timestamp":"2018-12-03 11:37:13","price":26.3665,"volume":328,"bid":26.3452,"ask":26.3665}
{"timestamp":"2018-12-03 11:37:29","price":26.3304,"volume":2,"bid":26.3198,"ask":26.3411}
{"timestamp":"2018-12-03 11:38:16","price":26.4711,"volume":1,"bid":26.4512,"ask":26.4711}
{"timestamp":"2018-12-03 11:40:38","price":26.2443,"volume":114,"bid":26.225,"ask":26.2443}
{"timestamp":"2018-12-03 11:41:40","price":26.2289,"volume":2,"bid":26.2289,"ask":26.2386}
{"timestamp":"2018-12-03 11:41:51","price":26.2305,"volume":30,"bid":26.2203,"ask":26.2305}
{"timestamp":"2018-12-03 11:42:11","price":26.2065,"volume":10,"bid":26.1876,"ask":26.2065}
{"timestamp":"2018-12-03 11:42:27","price":26.2191,"volume":5,"bid":26.2097,"ask":26.2291}
{"timestamp":"2018-12-03 11:42:29","price":26.2159,"volume":147,"bid":26.2159,"ask":26.2256}
{"timestamp":"2018-12-03 11:43:10","price":26.2339,"volume":1,"bid":26.2339,"ask":26.244}
{"timestamp":"2018-12-03 11:43:11","price":26.2217,"volume":7,"bid":26.2117,"ask":26.2217}
{"timestamp":"2018-12-03 11:43:42","price":26.1209,"volume":4,"bid":26.1108,"ask":26.1209}
{"timestamp":"2018-12-03 11:43:43","price":26.1046,"volume":451,"bid":26.0947,"ask":26.1143}
{"timestamp":"2018-12-03 11:44:11","price":26.105,"volume":1,"bid":26.105,"ask":26.1155}
{"timestamp":"2018-12-03 11:44:42","price":26.2185,"volume":467,"bid":26.2077,"ask":26.2185}
{"timestamp":"2018-12-03 11:44:47","price":26.1595,"volume":347,"bid":26.1495,"ask":26.1694}
{"timestamp":"2018-12-03 11:45:31","price":26.1563,"volume":39,"bid":26.1457,"ask":26.1563}
{"timestamp":"2018-12-03 11:45:56","price":26.2336,"volume":33,"bid":26.2336,"ask":26.244}
{"timestamp":"2018-12-03 11:46:01","price":26.2155,"volume":4,"bid":26.1952,"ask":26.2155}
{"timestamp":"2018-12-03 11:46:19","price":26.2882,"volume":158,"bid":26.2681,"ask":26.2882}
{"timestamp":"2018-12-03 11:46:25","price":26.2264,"volume":15,"bid":26.2062,"ask":26.2264}
{"timestamp":"2018-12-03 11:46:33","price":26.2107,"volume":8,"bid":26.1899,"ask":26.2107}
{"timestamp":"2018-12-03 11:48:05","price":26.0837,"volume":148,"bid":26.0735,"ask":26.0837}
{"timestamp":"2018-12-03 11:48:36","price":26.0441,"volume":6,"bid":26.0241,"ask":26.0441}
{"timestamp":"2018-12-03 11:48:39","price":26.0333,"volume":3,"bid":26.0239,"ask":26.0432}
{"timestamp":"2018-12-03 11:49:20","price":26.0564,"volume":1838,"bid":26.0564,"ask":26.0664}
{"timestamp":"2018-12-03 11:55:55","price":26.2383,"volume":53,"bid":26.2282,"ask":26.2491}
{"timestamp":"2018-12-03 11:58:55","price":26.2264,"volume":12,"bid":26.2161,"ask":26.2264}
{"timestamp":"2018-12-03 11:59:33","price":26.2899,"volume":1,"bid":26.2801,"ask":26.2899}
{"timestamp":"2018-12-03 11:59:39","price":26.2077,"volume":7,"bid":26.189,"ask":26.2077}
{"timestamp":"2018-12-03 12:02:09","price":26.2496,"volume":130,"bid":26.2398,"ask":26.2496}
{"timestamp":"2018-12-03 12:04:30","price":26.1435,"volume":96,"bid":26.1338,"ask":26.1435}
{"timestamp":"2018-12-03 12:05:09","price":26.0553,"volume":7,"bid":26.0553,"ask":26.0648}
{"timestamp":"2018-12-03 12:06:01","price":26.0593,"volume":329,"bid":26.0385,"ask":26.0593}
{"timestamp":"2018-12-03 12:06:04","price":26.0084,"volume":771,"bid":25.9895,"ask":26.0084}
{"timestamp":"2018-12-03 12:06:10","price":25.9908,"volume":6,"bid":25.9807,"ask":25.9908}
{"timestamp":"2018-12-03 12:07:31","price":25.9842,"volume":24,"bid":25.9744,"ask":25.9949}
{"timestamp":"2018-12-03 12:08:18","price":25.9862,"volume":328,"bid":25.9862,"ask":25.9956}
{"timestamp":"2018-12-03 12:11:11","price":25.9838,"volume":210,"bid":25.9743,"ask":25.9838}
{"timestamp":"2018-12-03 12:13:08","price":25.9612,"volume":4,"bid":25.9505,"ask":25.9612}
{"timestamp":"2018-12-03 12:13:10","price":25.8863,"volume":52,"bid":25.8768,"ask":25.8962}
{"timestamp":"2018-12-03 12:13:55","price":25.8989,"volume":331,"bid":25.879,"ask":25.8989}
{"timestamp":"2018-12-03 12:13:56","price":25.8926,"volume":20,"bid":25.8739,"ask":25.8926}
{"timestamp":"2018-12-03 12:13:57","price":25.8671,"volume":1169,"bid":25.8569,"ask":25.8671}
{"timestamp":"2018-12-03 12:14:55","price":25.7756,"volume":19,"bid":25.7659,"ask":25.7756}
{"timestamp":"2018-12-03 12:15:05","price":25.7315,"volume":17,"bid":25.722,"ask":25.7315}
{"timestamp":"2018-12-03 12:15:06","price":25.778,"volume":177,"bid":25.7575,"ask":25.778}
{"timestamp":"2018-12-03 12:15:07","price":25.7114,"volume":328,"bid":25.7014,"ask":25.7114}
{"timestamp":"2018-12-03 12:15:11","price":25.6435,"volume":193,"bid":25.6245,"ask":25.6435}
{"timestamp":"2018-12-03 12:15:18","price":25.6672,"volume":7,"bid":25.6473,"ask":25.6672}
{"timestamp":"2018-12-03 12:15:29","price":25.7537,"volume":40,"bid":25.7537,"ask":25.7633}
{"timestamp":"2018-12-03 12:16:29","price":25.7581,"volume":9,"bid":25.7581,"ask":25.7677}
{"timestamp":"2018-12-03 12:16:43","price":25.8649,"volume":8,"bid":25.8649,"ask":25.8742}
{"timestamp":"2018-12-03 12:17:10","price":25.7526,"volume":231,"bid":25.7526,"ask":25.7629}
{"timestamp":"2018-12-03 12:18:27","price":25.8906,"volume":13,"bid":25.8808,"ask":25.8906}
{"timestamp":"2018-12-03 12:19:20","price":25.8673,"volume":7,"bid":25.8579,"ask":25.8673}
{"timestamp":"2018-12-03 12:20:12","price":25.8577,"volume":18,"bid":25.8476,"ask":25.8577}
{"timestamp":"2018-12-03 12:20:26","price":25.8515,"volume":15,"bid":25.8515,"ask":25.8612}
{"timestamp":"2018-12-03 12:20:48","price":25.8571,"volume":63,"bid":25.8383,"ask":25.8571}
{"timestamp":"2018-12-03 12:20:58","price":25.8612,"volume":2,"bid":25.8513,"ask":25.8612}
{"timestamp":"2018-12-03 12:21:55","price":25.7841,"volume":16,"bid":25.7735,"ask":25.7841}
{"timestamp":"2018-12-03 12:22:19","price":25.7501,"volume":2050,"bid":25.7402,"ask":25.7501}
{"timestamp":"2018-12-03 12:22:35","price":25.6961,"volume":20,"bid":25.6961,"ask":25.7063}
{"timestamp":"2018-12-03 12:22:54","price":25.6271,"volume":7,"bid":25.6169,"ask":25.6371}
{"timestamp":"2018-12-03 12:22:56","price":25.6256,"volume":1,"bid":25.6031,"ask":25.6256}
{"timestamp":"2018-12-03 12:22:59","price":25.6255,"volume":9,"bid":25.6032,"ask":25.6255}
{"timestamp":"2018-12-03 12:24:24","price":25.5931,"volume":355,"bid":25.5732,"ask":25.5931}
{"timestamp":"2018-12-03 12:24:44","price":25.6935,"volume":36,"bid":25.6836,"ask":25.7043}
{"timestamp":"2018-12-03 12:24:56","price":25.7242,"volume":1,"bid":25.7143,"ask":25.7343}
{"timestamp":"2018-12-03 12:25:16","price":25.5526,"volume":155,"bid":25.5315,"ask":25.5526}
{"timestamp":"2018-12-03 12:25:34","price":25.5434,"volume":5,"bid":25.5434,"ask":25.553}
{"timestamp":"2018-12-03 12:25:39","price":25.5047,"volume":106,"bid":25.5047,"ask":25.5132}
{"timestamp":"2018-12-03 12:26:01","price":25.5688,"volume":48,"bid":25.5587,"ask":25.5784}
{"timestamp":"2018-12-03 12:26:39","price":25.52,"volume":128,"bid":25.5099,"ask":25.52}
{"timestamp":"2018-12-03 12:26:54","price":25.37,"volume":4,"bid":25.3499,"ask":25.37}
{"timestamp":"2018-12-03 12:27:14","price":25.477,"volume":20,"bid":25.477,"ask":25.487}
{"timestamp":"2018-12-03 12:27:45","price":25.4658,"volume":3,"bid":25.4562,"ask":25.4658}
{"timestamp":"2018-12-03 12:27:57","price":25.5734,"volume":230,"bid":25.5533,"ask":25.5734}
{"timestamp":"2018-12-03 12:28:07","price":25.5494,"volume":3694,"bid":25.5281,"ask":25.5494}
{"timestamp":"2018-12-03 12:28:25","price":25.5901,"volume":313,"bid":25.5703,"ask":25.5901}
{"timestamp":"2018-12-03 12:28:32","price":25.5124,"volume":15,"bid":25.5124,"ask":25.5229}
{"timestamp":"2018-12-03 12:28:39","price":25.5228,"volume":702,"bid":25.5046,"ask":25.5228}
{"timestamp":"2018-12-03 12:29:12","price":25.6473,"volume":820,"bid":25.6378,"ask":25.6575}
{"timestamp":"2018-12-03 12:29:17","price":25.6209,"volume":2,"bid":25.5997,"ask":25.6209}
{"timestamp":"2018-12-03 12:29:28","price":25.5715,"volume":112,"bid":25.5517,"ask":25.5715}
{"timestamp":"2018-12-03 12:29:33","price":25.6363,"volume":236,"bid":25.6151,"ask":25.6363}
{"timestamp":"2018-12-03 12:29:45","price":25.6736,"volume":7,"bid":25.6736,"ask":25.684}
{"timestamp":"2018-12-03 12:29:49","price":25.7075,"volume":48,"bid":25.6881,"ask":25.7075}
{"timestamp":"2018-12-03 12:29:51","price":25.6695,"volume":5,"bid":25.6502,"ask":25.6695}
{"timestamp":"2018-12-03 12:29:51","price":25.6611,"volume":58,"bid":25.6413,"ask":25.6611}
{"timestamp":"2018-12-03 12:30:01","price":25.7044,"volume":1312,"bid":25.6837,"ask":25.7044}
{"timestamp":"2018-12-03 12:30:10","price":25.6375,"volume":2,"bid":25.6272,"ask":25.6467}
{"timestamp":"2018-12-03 12:30:11","price":25.6357,"volume":1,"bid":25.6247,"ask":25.6357}
{"timestamp":"2018-12-03 12:30:21","price":25.7392,"volume":1851,"bid":25.7203,"ask":25.7392}
{"timestamp":"2018-12-03 12:30:22","price":25.7326,"volume":18,"bid":25.7326,"ask":25.7421}
{"timestamp":"2018-12-03 12:30:24","price":25.7192,"volume":1804,"bid":25.7192,"ask":25.7288}
{"timestamp":"2018-12-03 12:30:40","price":25.7692,"volume":2,"bid":25.7588,"ask":25.7692}
{"timestamp":"2018-12-03 12:30:43","price":25.7197,"volume":313,"bid":25.6997,"ask":25.7197}
{"timestamp":"2018-12-03 12:30:53","price":25.8233,"volume":142,"bid":25.8144,"ask":25.8233}
{"timestamp":"2018-12-03 12:31:13","price":25.8179,"volume":4,"bid":25.8083,"ask":25.8179}
{"timestamp":"2018-12-03 12:31:27","price":25.8205,"volume":155,"bid":25.8007,"ask":25.8205}
{"timestamp":"2018-12-03 12:31:38","price":25.7162,"volume":2,"bid":25.7062,"ask":25.7162}
{"timestamp":"2018-12-03 12:31:54","price":25.7574,"volume":7,"bid":25.7363,"ask":25.7574}
{"timestamp":"2018-12-03 12:32:24","price":25.6695,"volume":43,"bid":25.6596,"ask":25.6695}
{"timestamp":"2018-12-03 12:32:26","price":25.6763,"volume":361,"bid":25.6659,"ask":25.6763}
{"timestamp":"2018-12-03 12:33:06","price":25.799,"volume":4,"bid":25.7787,"ask":25.799}
{"timestamp":"2018-12-03 12:33:13","price":25.7248,"volume":306,"bid":25.715,"ask":25.7248}
{"timestamp":"2018-12-03 12:34:00","price":25.6983,"volume":1,"bid":25.6778,"ask":25.6983}
{"timestamp":"2018-12-03 12:34:18","price":25.7631,"volume":8,"bid":25.7536,"ask":25.773}
{"timestamp":"2018-12-03 12:35:14","price":25.7645,"volume":637,"bid":25.7547,"ask":25.7645}
{"timestamp":"2018-12-03 12:35:21","price":25.7767,"volume":2,"bid":25.7767,"ask":25.7873}
{"timestamp":"2018-12-03 12:35:38","price":25.8137,"volume":543,"bid":25.8043,"ask":25.8137}
{"timestamp":"2018-12-03 12:35:53","price":25.7819,"volume":1766,"bid":25.7719,"ask":25.7819}
{"timestamp":"2018-12-03 12:35:56","price":25.8121,"volume":4,"bid":25.8121,"ask":25.822}
{"timestamp":"2018-12-03 12:35:56","price":25.8173,"volume":31,"bid":25.808,"ask":25.8173}
{"timestamp":"2018-12-03 12:36:14","price":25.7797,"volume":273,"bid":25.7696,"ask":25.7797}
{"timestamp":"2018-12-03 12:36:44","price":25.7744,"volume":3,"bid":25.7639,"ask":25.7744}
{"timestamp":"2018-12-03 12:38:13","price":25.8672,"volume":1,"bid":25.8571,"ask":25.8672}
{"timestamp":"2018-12-03 12:38:35","price":25.8552,"volume":328,"bid":25.8354,"ask":25.8552}
{"timestamp":"2018-12-03 12:40:10","price":25.9289,"volume":7,"bid":25.919,"ask":25.9389}
{"timestamp":"2018-12-03 12:40:11","price":25.929,"volume":7,"bid":25.929,"ask":25.939}
{"timestamp":"2018-12-03 12:40:11","price":25.9323,"volume":5,"bid":25.9106,"ask":25.9323}
{"timestamp":"2018-12-03 12:40:21","price":25.8491,"volume":72,"bid":25.8301,"ask":25.8491}
{"timestamp":"2018-12-03 12:40:51","price":25.8641,"volume":429,"bid":25.8641,"ask":25.8735}
{"timestamp":"2018-12-03 12:42:08","price":25.9116,"volume":3,"bid":25.8922,"ask":25.9116}
{"timestamp":"2018-12-03 12:42:21","price":25.862,"volume":20,"bid":25.8516,"ask":25.862}
{"timestamp":"2018-12-03 12:42:43","price":25.9638,"volume":10,"bid":25.9547,"ask":25.9638}
{"timestamp":"2018-12-03 12:42:44","price":25.8969,"volume":2,"bid":25.8871,"ask":25.8969}
{"timestamp":"2018-12-03 12:44:17","price":25.9528,"volume":1,"bid":25.9434,"ask":25.963}
{"timestamp":"2018-12-03 12:44:19","price":26.1228,"volume":7,"bid":26.1128,"ask":26.1228}
{"timestamp":"2018-12-03 12:44:25","price":26.001,"volume":17,"bid":25.9915,"ask":26.001}
{"timestamp":"2018-12-03 12:45:11","price":25.9927,"volume":6,"bid":25.983,"ask":26.0023}
{"timestamp":"2018-12-03 12:45:40","price":26.0528,"volume":4,"bid":26.0528,"ask":26.062}
{"timestamp":"2018-12-03 12:47:24","price":26.084,"volume":34,"bid":26.0632,"ask":26.084}
{"timestamp":"2018-12-03 12:50:00","price":26.1198,"volume":3,"bid":26.1198,"ask":26.1299}
{"timestamp":"2018-12-03 12:50:20","price":26.1069,"volume":42,"bid":26.0968,"ask":26.1069}
{"timestamp":"2018-12-03 12:50:34","price":26.207,"volume":2,"bid":26.1971,"ask":26.2168}
{"timestamp":"2018-12-03 12:50:37","price":26.0725,"volume":41,"bid":26.0725,"ask":26.0835}
{"timestamp":"2018-12-03 12:51:43","price":26.112,"volume":14,"bid":26.1014,"ask":26.1222}
{"timestamp":"2018-12-03 12:52:57","price":25.9936,"volume":328,"bid":25.974,"ask":25.9936}
{"timestamp":"2018-12-03 12:53:04","price":25.9682,"volume":7,"bid":25.9585,"ask":25.9781}
{"timestamp":"2018-12-03 12:55:17","price":25.9686,"volume":2,"bid":25.9686,"ask":25.979}
{"timestamp":"2018-12-03 12:57:18","price":26.1648,"volume":1,"bid":26.1548,"ask":26.1648}
{"timestamp":"2018-12-03 12:57:29","price":26.0837,"volume":2,"bid":26.0637,"ask":26.0837}
{"timestamp":"2018-12-03 12:58:18","price":26.1039,"volume":14,"bid":26.0831,"ask":26.1039}
{"timestamp":"2018-12-03 12:58:29","price":26.1195,"volume":462,"bid":26.0983,"ask":26.1195}
{"timestamp":"2018-12-03 12:58:43","price":26.1478,"volume":5,"bid":26.138,"ask":26.1572}
{"timestamp":"2018-12-03 12:58:57","price":26.1001,"volume":194,"bid":26.0905,"ask":26.1106}
{"timestamp":"2018-12-03 12:59:32","price":26.1023,"volume":327,"bid":26.0921,"ask":26.1127}
{"timestamp":"2018-12-03 13:02:36","price":26.1868,"volume":30,"bid":26.1767,"ask":26.1868}
{"timestamp":"2018-12-03 13:04:44","price":26.1517,"volume":7,"bid":26.1423,"ask":26.1517}
{"timestamp":"2018-12-03 13:04:44","price":26.1833,"volume":7,"bid":26.1733,"ask":26.1833}
{"timestamp":"2018-12-03 13:06:39","price":26.1072,"volume":1,"bid":26.0863,"ask":26.1072}
{"timestamp":"2018-12-03 13:07:29","price":26.0303,"volume":492,"bid":26.0303,"ask":26.04}
{"timestamp":"2018-12-03 13:08:46","price":25.9742,"volume":329,"bid":25.9742,"ask":25.9842}
{"timestamp":"2018-12-03 13:08:55","price":26.0312,"volume":365,"bid":26.0114,"ask":26.0312}
{"timestamp":"2018-12-03 13:10:38","price":25.9952,"volume":14,"bid":25.9751,"ask":25.9952}
{"timestamp":"2018-12-03 13:11:04","price":25.9191,"volume":185,"bid":25.9191,"ask":25.9292}
{"timestamp":"2018-12-03 13:11:06","price":25.931,"volume":341,"bid":25.9221,"ask":25.931}
{"timestamp":"2018-12-03 13:12:36","price":25.9223,"volume":7,"bid":25.9028,"ask":25.9223}
{"timestamp":"2018-12-03 13:12:48","price":25.9145,"volume":5,"bid":25.9145,"ask":25.9248}
{"timestamp":"2018-12-03 13:14:31","price":25.9667,"volume":83,"bid":25.9567,"ask":25.9764}
{"timestamp":"2018-12-03 13:14:38","price":25.9964,"volume":2,"bid":25.9766,"ask":25.9964}
{"timestamp":"2018-12-03 13:16:35","price":26.0357,"volume":11,"bid":26.0254,"ask":26.0357}
{"timestamp":"2018-12-03 13:17:56","price":26.0392,"volume":1,"bid":26.0392,"ask":26.0489}
{"timestamp":"2018-12-03 13:17:57","price":26.1088,"volume":1,"bid":26.1088,"ask":26.1186}
{"timestamp":"2018-12-03 13:18:30","price":26.0506,"volume":51,"bid":26.0321,"ask":26.0506}
{"timestamp":"2018-12-03 13:19:55","price":26.1429,"volume":20,"bid":26.1321,"ask":26.1429}
{"timestamp":"2018-12-03 13:22:07","price":26.075,"volume":43,"bid":26.075,"ask":26.0844}
{"timestamp":"2018-12-03 13:22:17","price":26.2067,"volume":165,"bid":26.1966,"ask":26.2166}
{"timestamp":"2018-12-03 13:22:45","price":26.1274,"volume":89,"bid":26.1071,"ask":26.1274}
{"timestamp":"2018-12-03 13:23:38","price":26.1481,"volume":10,"bid":26.1481,"ask":26.1584}
{"timestamp":"2018-12-03 13:23:55","price":26.0897,"volume":161,"bid":26.0705,"ask":26.0897}
{"timestamp":"2018-12-03 13:28:30","price":26.1956,"volume":19,"bid":26.1956,"ask":26.205}
{"timestamp":"2018-12-03 13:29:54","price":26.1337,"volume":17,"bid":26.1337,"ask":26.1429}
{"timestamp":"2018-12-03 13:31:10","price":26.1474,"volume":2,"bid":26.137,"ask":26.1474}
{"timestamp":"2018-12-03 13:31:21","price":26.1621,"volume":2,"bid":26.1621,"ask":26.1722}
{"timestamp":"2018-12-03 13:31:24","price":26.1222,"volume":163,"bid":26.1121,"ask":26.1325}
{"timestamp":"2018-12-03 13:33:14","price":26.1223,"volume":39,"bid":26.111,"ask":26.1223}
{"timestamp":"2018-12-03 13:34:44","price":26.1864,"volume":415,"bid":26.1764,"ask":26.1864}
{"timestamp":"2018-12-03 13:34:46","price":26.2065,"volume":2,"bid":26.1889,"ask":26.2065}
{"timestamp":"2018-12-03 13:35:02","price":26.2393,"volume":54,"bid":26.2191,"ask":26.2393}
{"timestamp":"2018-12-03 13:35:21","price":26.2306,"volume":656,"bid":26.2117,"ask":26.2306}
{"timestamp":"2018-12-03 13:35:44","price":26.2671,"volume":132,"bid":26.2671,"ask":26.2773}
{"timestamp":"2018-12-03 13:36:58","price":26.316,"volume":6,"bid":26.316,"ask":26.3259}
{"timestamp":"2018-12-03 13:39:00","price":26.3073,"volume":155,"bid":26.2967,"ask":26.3073}
{"timestamp":"2018-12-03 13:39:21","price":26.2946,"volume":55,"bid":26.2757,"ask":26.2946}
{"timestamp":"2018-12-03 13:39:34","price":26.26,"volume":2,"bid":26.2498,"ask":26.26}
{"timestamp":"2018-12-03 13:39:37","price":26.3099,"volume":460,"bid":26.3004,"ask":26.3099}
{"timestamp":"2018-12-03 13:39:37","price":26.2686,"volume":328,"bid":26.2484,"ask":26.2686}
{"timestamp":"2018-12-03 13:42:55","price":26.3582,"volume":9,"bid":26.3364,"ask":26.3582}
{"timestamp":"2018-12-03 13:43:01","price":26.3345,"volume":243,"bid":26.325,"ask":26.3345}
{"timestamp":"2018-12-03 13:43:58","price":26.3352,"volume":107,"bid":26.3352,"ask":26.3451}
{"timestamp":"2018-12-03 13:44:39","price":26.3077,"volume":11,"bid":26.2872,"ask":26.3077}
{"timestamp":"2018-12-03 13:46:59","price":26.214,"volume":523,"bid":26.1937,"ask":26.214}
{"timestamp":"2018-12-03 13:48:55","price":26.2221,"volume":69,"bid":26.212,"ask":26.2221}
{"timestamp":"2018-12-03 13:54:59","price":26.3054,"volume":5,"bid":26.296,"ask":26.3054}
{"timestamp":"2018-12-03 13:56:10","price":26.3687,"volume":26,"bid":26.3587,"ask":26.3791}
{"timestamp":"2018-12-03 14:00:04","price":26.4211,"volume":6,"bid":26.4005,"ask":26.4211}
{"timestamp":"2018-12-03 14:00:10","price":26.4832,"volume":2,"bid":26.4832,"ask":26.4923}
{"timestamp":"2018-12-03 14:00:14","price":26.527,"volume":143,"bid":26.527,"ask":26.5361}
{"timestamp":"2018-12-03 14:00:25","price":26.5216,"volume":123,"bid":26.5019,"ask":26.5216}
{"timestamp":"2018-12-03 14:00:27","price":26.3948,"volume":4,"bid":26.3847,"ask":26.4052}
{"timestamp":"2018-12-03 14:00:28","price":26.4687,"volume":1,"bid":26.4504,"ask":26.4687}
{"timestamp":"2018-12-03 14:00:51","price":26.4742,"volume":4,"bid":26.454,"ask":26.4742}
{"timestamp":"2018-12-03 14:00:52","price":26.4751,"volume":132,"bid":26.4661,"ask":26.4751}
{"timestamp":"2018-12-03 14:00:56","price":26.4499,"volume":27,"bid":26.4407,"ask":26.4597}
{"timestamp":"2018-12-03 14:01:39","price":26.4892,"volume":2,"bid":26.4699,"ask":26.4892}
{"timestamp":"2018-12-03 14:01:58","price":26.3759,"volume":605,"bid":26.3661,"ask":26.3858}
{"timestamp":"2018-12-03 14:02:34","price":26.5235,"volume":335,"bid":26.5029,"ask":26.5235}
{"timestamp":"2018-12-03 14:05:08","price":26.8013,"volume":77,"bid":26.8013,"ask":26.8114}
{"timestamp":"2018-12-03 14:09:07","price":26.6092,"volume":328,"bid":26.5982,"ask":26.6192}
{"timestamp":"2018-12-03 14:09:57","price":26.6308,"volume":14,"bid":26.611,"ask":26.6308}
{"timestamp":"2018-12-03 14:10:03","price":26.6369,"volume":4,"bid":26.6369,"ask":26.6464}
{"timestamp":"2018-12-03 14:15:15","price":26.4837,"volume":89,"bid":26.4837,"ask":26.4938}
{"timestamp":"2018-12-03 14:15:24","price":26.6359,"volume":5,"bid":26.6263,"ask":26.6359}
{"timestamp":"2018-12-03 14:16:13","price":26.631,"volume":109,"bid":26.6197,"ask":26.631}
{"timestamp":"2018-12-03 14:16:51","price":26.645,"volume":6,"bid":26.6261,"ask":26.645}
{"timestamp":"2018-12-03 14:22:37","price":26.4982,"volume":5,"bid":26.4768,"ask":26.4982}
{"timestamp":"2018-12-03 14:23:06","price":26.5392,"volume":17,"bid":26.5293,"ask":26.5392}
{"timestamp":"2018-12-03 14:24:45","price":26.398,"volume":5,"bid":26.3884,"ask":26.398}
{"timestamp":"2018-12-03 14:25:12","price":26.4775,"volume":5,"bid":26.4775,"ask":26.4876}
{"timestamp":"2018-12-03 14:27:43","price":26.4895,"volume":5,"bid":26.4895,"ask":26.4998}
{"timestamp":"2018-12-03 14:28:25","price":26.3413,"volume":5,"bid":26.3309,"ask":26.3413}
{"timestamp":"2018-12-03 14:29:36","price":26.4231,"volume":5,"bid":26.4231,"ask":26.4328}
{"timestamp":"2018-12-03 14:31:58","price":26.4144,"volume":33,"bid":26.3938,"ask":26.4144}
{"timestamp":"2018-12-03 14:32:47","price":26.4421,"volume":42,"bid":26.4421,"ask":26.4515}
{"timestamp":"2018-12-03 14:36:45","price":26.4363,"volume":9,"bid":26.4158,"ask":26.4363}
{"timestamp":"2018-12-03 14:36:55","price":26.4431,"volume":31,"bid":26.4332,"ask":26.4531}
{"timestamp":"2018-12-03 14:38:24","price":26.4928,"volume":3,"bid":26.4928,"ask":26.5033}
{"timestamp":"2018-12-03 14:40:53","price":26.4827,"volume":57,"bid":26.4621,"ask":26.4827}
{"timestamp":"2018-12-03 14:43:48","price":26.4359,"volume":3,"bid":26.4273,"ask":26.4459}
{"timestamp":"2018-12-03 14:44:49","price":26.3571,"volume":1,"bid":26.3384,"ask":26.3571}
{"timestamp":"2018-12-03 14:46:05","price":26.4031,"volume":84,"bid":26.3837,"ask":26.4031}
{"timestamp":"2018-12-03 14:48:34","price":26.3506,"volume":3,"bid":26.3312,"ask":26.3506}
{"timestamp":"2018-12-03 14:50:43","price":26.5023,"volume":7,"bid":26.4912,"ask":26.5113}
{"timestamp":"2018-12-03 14:54:11","price":26.3763,"volume":6,"bid":26.3664,"ask":26.386}
{"timestamp":"2018-12-03 14:54:49","price":26.4642,"volume":9,"bid":26.4446,"ask":26.4642}
{"timestamp":"2018-12-03 14:55:00","price":26.3701,"volume":2,"bid":26.3602,"ask":26.3701}
{"timestamp":"2018-12-03 14:55:40","price":26.3269,"volume":132,"bid":26.3075,"ask":26.3269}
{"timestamp":"2018-12-03 14:57:04","price":26.3807,"volume":7,"bid":26.3621,"ask":26.3807}
{"timestamp":"2018-12-03 14:58:55","price":26.3342,"volume":7,"bid":26.3245,"ask":26.3342}
{"timestamp":"2018-12-03 14:59:10","price":26.2354,"volume":328,"bid":26.2256,"ask":26.2456}
{"timestamp":"2018-12-03 14:59:26","price":26.2686,"volume":4,"bid":26.2503,"ask":26.2686}
{"timestamp":"2018-12-03 15:01:43","price":26.3208,"volume":56,"bid":26.3108,"ask":26.3208}
{"timestamp":"2018-12-03 15:02:24","price":26.3239,"volume":164,"bid":26.3038,"ask":26.3239}
{"timestamp":"2018-12-03 15:04:25","price":26.3593,"volume":12,"bid":26.3394,"ask":26.3593}
{"timestamp":"2018-12-03 15:07:53","price":26.2952,"volume":7,"bid":26.2758,"ask":26.2952}
{"timestamp":"2018-12-03 15:14:52","price":26.3284,"volume":13,"bid":26.3188,"ask":26.3284}
{"timestamp":"2018-12-03 15:26:34","price":26.3768,"volume":11,"bid":26.3679,"ask":26.3863}
{"timestamp":"2018-12-03 15:27:54","price":26.3022,"volume":2,"bid":26.2807,"ask":26.3022}
{"timestamp":"2018-12-03 15:30:58","price":26.379,"volume":3,"bid":26.358,"ask":26.379}
{"timestamp":"2018-12-03 15:31:18","price":26.2355,"volume":132,"bid":26.2355,"ask":26.2455}
{"timestamp":"2018-12-03 15:31:38","price":26.2367,"volume":7,"bid":26.2367,"ask":26.2465}
{"timestamp":"2018-12-03 15:33:40","price":26.1235,"volume":23,"bid":26.1039,"ask":26.1235}
{"timestamp":"2018-12-03 15:34:13","price":26.2889,"volume":166,"bid":26.2796,"ask":26.2989}
{"timestamp":"2018-12-03 15:35:44","price":26.1709,"volume":274,"bid":26.1606,"ask":26.1709}
{"timestamp":"2018-12-03 15:36:57","price":26.1777,"volume":213,"bid":26.1777,"ask":26.1869}
{"timestamp":"2018-12-03 15:37:07","price":26.1817,"volume":4,"bid":26.1725,"ask":26.1915}
{"timestamp":"2018-12-03 15:37:45","price":26.1507,"volume":322,"bid":26.1405,"ask":26.1603}
{"timestamp":"2018-12-03 15:38:55","price":26.2298,"volume":205,"bid":26.2106,"ask":26.2298}
{"timestamp":"2018-12-03 15:39:00","price":26.2368,"volume":7,"bid":26.2166,"ask":26.2368}
{"timestamp":"2018-12-03 15:39:57","price":26.2379,"volume":328,"bid":26.2279,"ask":26.2379}
{"timestamp":"2018-12-03 15:43:02","price":26.1443,"volume":1036,"bid":26.1245,"ask":26.1443}
{"timestamp":"2018-12-03 15:43:08","price":26.1281,"volume":12,"bid":26.1092,"ask":26.1281}
{"timestamp":"2018-12-03 15:46:24","price":26.1534,"volume":152,"bid":26.1325,"ask":26.1534}
{"timestamp":"2018-12-03 15:46:55","price":26.1954,"volume":116,"bid":26.174,"ask":26.1954}
{"timestamp":"2018-12-03 15:49:11","price":26.198,"volume":183,"bid":26.1877,"ask":26.198}
{"timestamp":"2018-12-03 15:49:55","price":26.1569,"volume":24,"bid":26.1374,"ask":26.1569}
{"timestamp":"2018-12-03 15:52:07","price":26.1814,"volume":132,"bid":26.171,"ask":26.1814}
{"timestamp":"2018-12-03 15:52:17","price":26.039,"volume":297,"bid":26.0292,"ask":26.0497}
{"timestamp":"2018-12-03 15:54:17","price":26.1968,"volume":12,"bid":26.1867,"ask":26.2067}
{"timestamp":"2018-12-03 15:54:23","price":26.0951,"volume":5,"bid":26.0747,"ask":26.0951}
{"timestamp":"2018-12-03 15:59:22","price":25.9924,"volume":205,"bid":25.9924,"ask":26.0025}
{"timestamp":"2018-12-03 15:59:24","price":26.1274,"volume":15,"bid":26.1171,"ask":26.1274}
{"timestamp":"2018-12-03 16:00:15","price":26.0329,"volume":7,"bid":26.0226,"ask":26.0329}
{"timestamp":"2018-12-03 16:01:20","price":26.0751,"volume":2,"bid":26.0751,"ask":26.086}
{"timestamp":"2018-12-03 16:02:28","price":26.026,"volume":18,"bid":26.0046,"ask":26.026}
{"timestamp":"2018-12-03 16:03:28","price":25.8742,"volume":5,"bid":25.8642,"ask":25.8844}
{"timestamp":"2018-12-03 16:04:20","price":25.948,"volume":2,"bid":25.9379,"ask":25.9587}
{"timestamp":"2018-12-03 16:04:24","price":26.0305,"volume":21,"bid":26.0305,"ask":26.041}
{"timestamp":"2018-12-03 16:05:28","price":25.9931,"volume":1404,"bid":25.9832,"ask":26.0024}
{"timestamp":"2018-12-03 16:06:32","price":25.8834,"volume":328,"bid":25.8625,"ask":25.8834}
{"timestamp":"2018-12-03 16:06:54","price":25.8038,"volume":328,"bid":25.7936,"ask":25.8038}
{"timestamp":"2018-12-03 16:06:54","price":25.9179,"volume":4,"bid":25.8973,"ask":25.9179}
{"timestamp":"2018-12-03 16:08:11","price":25.7784,"volume":1,"bid":25.7784,"ask":25.7879}
{"timestamp":"2018-12-03 16:08:34","price":25.7503,"volume":7,"bid":25.7503,"ask":25.76}
{"timestamp":"2018-12-03 16:08:57","price":25.7186,"volume":11,"bid":25.7186,"ask":25.7277}
{"timestamp":"2018-12-03 16:08:59","price":25.7423,"volume":9,"bid":25.7219,"ask":25.7423}
{"timestamp":"2018-12-03 16:09:55","price":25.768,"volume":293,"bid":25.768,"ask":25.7786}
{"timestamp":"2018-12-03 16:10:59","price":25.92,"volume":9,"bid":25.9093,"ask":25.9299}
{"timestamp":"2018-12-03 16:11:13","price":25.8812,"volume":2,"bid":25.8621,"ask":25.8812}
{"timestamp":"2018-12-03 16:13:35","price":25.9658,"volume":138,"bid":25.9658,"ask":25.9761}
{"timestamp":"2018-12-03 16:14:04","price":25.9179,"volume":105,"bid":25.8985,"ask":25.9179}
{"timestamp":"2018-12-03 16:14:35","price":26.016,"volume":7,"bid":26.016,"ask":26.0258}
{"timestamp":"2018-12-03 16:14:43","price":26.02,"volume":10,"bid":26.0111,"ask":26.02}
{"timestamp":"2018-12-03 16:14:46","price":26.0119,"volume":132,"bid":25.9934,"ask":26.0119}
{"timestamp":"2018-12-03 16:14:49","price":26.096,"volume":132,"bid":26.096,"ask":26.1066}
{"timestamp":"2018-12-03 16:15:23","price":26.1281,"volume":109,"bid":26.1281,"ask":26.1381}
{"timestamp":"2018-12-03 16:16:05","price":26.2303,"volume":22,"bid":26.2303,"ask":26.2402}
{"timestamp":"2018-12-03 16:17:17","price":26.2053,"volume":28,"bid":26.1851,"ask":26.2053}
{"timestamp":"2018-12-03 16:17:42","price":26.2692,"volume":1,"bid":26.2492,"ask":26.2692}
{"timestamp":"2018-12-03 16:17:52","price":26.2804,"volume":96,"bid":26.2698,"ask":26.2911}
{"timestamp":"2018-12-03 16:18:20","price":26.234,"volume":328,"bid":26.234,"ask":26.2437}
{"timestamp":"2018-12-03 16:18:54","price":26.1286,"volume":173,"bid":26.1093,"ask":26.1286}
{"timestamp":"2018-12-03 16:19:08","price":26.2654,"volume":328,"bid":26.2559,"ask":26.2654}
{"timestamp":"2018-12-03 16:19:11","price":26.2296,"volume":2676,"bid":26.2201,"ask":26.2397}
{"timestamp":"2018-12-03 16:19:56","price":26.3878,"volume":132,"bid":26.3658,"ask":26.3878}
{"timestamp":"2018-12-03 16:22:34","price":26.2559,"volume":135,"bid":26.2559,"ask":26.2657}
{"timestamp":"2018-12-03 16:23:29","price":26.2126,"volume":17,"bid":26.1936,"ask":26.2126}
{"timestamp":"2018-12-03 16:23:56","price":26.2791,"volume":7,"bid":26.2599,"ask":26.2791}
{"timestamp":"2018-12-03 16:26:55","price":26.3175,"volume":955,"bid":26.3075,"ask":26.3175}
{"timestamp":"2018-12-03 16:28:20","price":26.2287,"volume":1,"bid":26.2092,"ask":26.2287}
{"timestamp":"2018-12-03 16:30:11","price":26.3494,"volume":3,"bid":26.3295,"ask":26.3494}
{"timestamp":"2018-12-03 16:30:45","price":26.3416,"volume":2,"bid":26.3322,"ask":26.3522}
{"timestamp":"2018-12-03 16:32:25","price":26.4453,"volume":17,"bid":26.4252,"ask":26.4453}
{"timestamp":"2018-12-03 16:32:44","price":26.3871,"volume":1148,"bid":26.3871,"ask":26.3976}
{"timestamp":"2018-12-03 16:32:51","price":26.3982,"volume":5,"bid":26.3882,"ask":26.4089}
{"timestamp":"2018-12-03 16:35:53","price":26.3861,"volume":30,"bid":26.366,"ask":26.3861}
{"timestamp":"2018-12-03 16:37:17","price":26.3303,"volume":244,"bid":26.3206,"ask":26.3303}
{"timestamp":"2018-12-03 16:37:21","price":26.3487,"volume":30,"bid":26.3268,"ask":26.3487}
{"timestamp":"2018-12-03 16:37:51","price":26.3648,"volume":68,"bid":26.3546,"ask":26.3746}
{"timestamp":"2018-12-03 16:38:04","price":26.361,"volume":16,"bid":26.3408,"ask":26.361}
{"timestamp":"2018-12-03 16:39:02","price":26.308,"volume":9,"bid":26.2991,"ask":26.3175}
{"timestamp":"2018-12-03 16:39:13","price":26.358,"volume":18,"bid":26.3476,"ask":26.358}
{"timestamp":"2018-12-03 16:39:29","price":26.3596,"volume":50,"bid":26.3393,"ask":26.3596}
{"timestamp":"2018-12-03 16:40:37","price":26.3728,"volume":328,"bid":26.3728,"ask":26.3836}
{"timestamp":"2018-12-03 16:43:44","price":26.3121,"volume":251,"bid":26.2917,"ask":26.3121}
{"timestamp":"2018-12-03 16:45:50","price":26.1499,"volume":207,"bid":26.1284,"ask":26.1499}
{"timestamp":"2018-12-03 16:46:57","price":26.1794,"volume":2,"bid":26.1588,"ask":26.1794}
{"timestamp":"2018-12-03 16:47:52","price":26.2413,"volume":16,"bid":26.2217,"ask":26.2413}
{"timestamp":"2018-12-03 16:48:41","price":26.1783,"volume":7,"bid":26.1783,"ask":26.1878}
{"timestamp":"2018-12-03 16:52:16","price":26.0933,"volume":10,"bid":26.0737,"ask":26.0933}
{"timestamp":"2018-12-03 16:52:58","price":25.9941,"volume":9,"bid":25.9941,"ask":26.004}
{"timestamp":"2018-12-03 16:53:22","price":26.1343,"volume":7,"bid":26.1242,"ask":26.1343}
{"timestamp":"2018-12-03 16:53:23","price":26.1398,"volume":4,"bid":26.1298,"ask":26.1398}
{"timestamp":"2018-12-03 16:55:19","price":25.9849,"volume":8,"bid":25.9641,"ask":25.9849}
{"timestamp":"2018-12-03 16:56:05","price":26.0713,"volume":21,"bid":26.0611,"ask":26.0713}
{"timestamp":"2018-12-03 16:56:24","price":26.1412,"volume":2,"bid":26.1412,"ask":26.1504}
{"timestamp":"2018-12-03 16:56:37","price":26.2101,"volume":241,"bid":26.19,"ask":26.2101}
{"timestamp":"2018-12-03 16:57:25","price":26.1352,"volume":6,"bid":26.1263,"ask":26.145}
{"timestamp":"2018-12-03 16:57:35","price":26.0259,"volume":5,"bid":26.0151,"ask":26.0363}
{"timestamp":"2018-12-03 16:59:43","price":26.105,"volume":7,"bid":26.0949,"ask":26.105}
{"timestamp":"2018-12-03 17:01:15","price":26.1524,"volume":1131,"bid":26.1424,"ask":26.1524}
{"timestamp":"2018-12-03 17:01:16","price":26.13,"volume":820,"bid":26.11,"ask":26.13}
{"timestamp":"2018-12-03 17:01:46","price":26.1544,"volume":7,"bid":26.1436,"ask":26.1544}
{"timestamp":"2018-12-03 17:01:46","price":26.1056,"volume":53,"bid":26.0954,"ask":26.1056}
{"timestamp":"2018-12-03 17:01:52","price":26.1332,"volume":1148,"bid":26.1332,"ask":26.1433}
{"timestamp":"2018-12-03 17:03:23","price":26.1163,"volume":44,"bid":26.0966,"ask":26.1163}
{"timestamp":"2018-12-03 17:04:05","price":26.0605,"volume":328,"bid":26.0503,"ask":26.0605}
{"timestamp":"2018-12-03 17:05:55","price":26.1345,"volume":1,"bid":26.1345,"ask":26.1443}
{"timestamp":"2018-12-03 17:08:30","price":26.0026,"volume":132,"bid":25.9928,"ask":26.0026}
{"timestamp":"2018-12-03 17:08:50","price":25.8706,"volume":3,"bid":25.8605,"ask":25.8706}
{"timestamp":"2018-12-03 17:09:08","price":26.001,"volume":241,"bid":25.9919,"ask":26.001}
{"timestamp":"2018-12-03 17:09:12","price":25.9619,"volume":164,"bid":25.9426,"ask":25.9619}
{"timestamp":"2018-12-03 17:09:59","price":25.962,"volume":24,"bid":25.962,"ask":25.9715}
{"timestamp":"2018-12-03 17:10:07","price":26.006,"volume":217,"bid":26.006,"ask":26.0162}
{"timestamp":"2018-12-03 17:11:11","price":25.9441,"volume":175,"bid":25.9441,"ask":25.9535}
{"timestamp":"2018-12-03 17:13:39","price":25.9202,"volume":2,"bid":25.9099,"ask":25.93}
{"timestamp":"2018-12-03 17:13:57","price":25.9801,"volume":46,"bid":25.9696,"ask":25.9801}
{"timestamp":"2018-12-03 17:15:02","price":25.9785,"volume":25,"bid":25.9785,"ask":25.9884}
{"timestamp":"2018-12-03 17:15:05","price":25.9733,"volume":164,"bid":25.9539,"ask":25.9733}
{"timestamp":"2018-12-03 17:15:14","price":26.0622,"volume":7,"bid":26.0526,"ask":26.0622}
{"timestamp":"2018-12-03 17:16:01","price":26.1963,"volume":132,"bid":26.1963,"ask":26.2064}
{"timestamp":"2018-12-03 17:16:01","price":26.1095,"volume":463,"bid":26.0988,"ask":26.1203}
{"timestamp":"2018-12-03 17:21:00","price":26.1046,"volume":83,"bid":26.0849,"ask":26.1046}
{"timestamp":"2018-12-03 17:22:55","price":25.9941,"volume":33,"bid":25.9842,"ask":25.9941}
{"timestamp":"2018-12-03 17:24:35","price":25.9302,"volume":132,"bid":25.9209,"ask":25.9302}
{"timestamp":"2018-12-03 17:25:45","price":25.9967,"volume":326,"bid":25.9867,"ask":25.9967}
{"timestamp":"2018-12-03 17:26:24","price":25.8367,"volume":3,"bid":25.8261,"ask":25.8367}
{"timestamp":"2018-12-03 17:26:34","price":25.9278,"volume":751,"bid":25.9278,"ask":25.938}
{"timestamp":"2018-12-03 17:27:23","price":26.0295,"volume":3,"bid":26.0083,"ask":26.0295}
{"timestamp":"2018-12-03 17:28:00","price":25.9528,"volume":23,"bid":25.9412,"ask":25.9528}
{"timestamp":"2018-12-03 17:28:14","price":26.0003,"volume":33,"bid":25.9903,"ask":26.0003}
{"timestamp":"2018-12-03 17:29:02","price":26.059,"volume":9,"bid":26.0486,"ask":26.059}
{"timestamp":"2018-12-03 17:30:15","price":25.9488,"volume":16,"bid":25.9394,"ask":25.958}
{"timestamp":"2018-12-03 17:32:20","price":25.7763,"volume":328,"bid":25.7664,"ask":25.7763}
{"timestamp":"2018-12-03 17:32:45","price":25.8305,"volume":142,"bid":25.8305,"ask":25.8409}
{"timestamp":"2018-12-03 17:35:51","price":25.9088,"volume":33,"bid":25.899,"ask":25.9088}
{"timestamp":"2018-12-03 17:36:00","price":25.8742,"volume":238,"bid":25.8638,"ask":25.8839}
{"timestamp":"2018-12-03 17:36:29","price":25.9388,"volume":103,"bid":25.9294,"ask":25.9388}
{"timestamp":"2018-12-03 17:41:44","price":26.0544,"volume":1,"bid":26.0544,"ask":26.0632}
{"timestamp":"2018-12-03 17:42:34","price":26.0845,"volume":164,"bid":26.0643,"ask":26.0845}
{"timestamp":"2018-12-03 17:44:04","price":25.9613,"volume":96,"bid":25.9513,"ask":25.9613}
{"timestamp":"2018-12-03 17:50:23","price":25.9377,"volume":1,"bid":25.9377,"ask":25.948}
{"timestamp":"2018-12-03 17:50:57","price":25.9147,"volume":8,"bid":25.9049,"ask":25.9147}
{"timestamp":"2018-12-03 17:51:24","price":25.8176,"volume":459,"bid":25.8084,"ask":25.8176}
{"timestamp":"2018-12-03 17:54:35","price":25.7855,"volume":1,"bid":25.7855,"ask":25.7958}
{"timestamp":"2018-12-03 17:54:59","price":25.8569,"volume":375,"bid":25.8468,"ask":25.8671}
{"timestamp":"2018-12-03 17:55:19","price":25.8196,"volume":7,"bid":25.8005,"ask":25.8196}
{"timestamp":"2018-12-03 17:56:09","price":25.7609,"volume":39,"bid":25.7404,"ask":25.7609}
{"timestamp":"2018-12-03 17:56:35","price":25.9292,"volume":194,"bid":25.9192,"ask":25.9292}
{"timestamp":"2018-12-03 17:56:43","price":25.8769,"volume":1148,"bid":25.8769,"ask":25.8865}
{"timestamp":"2018-12-03 17:57:36","price":25.999,"volume":1162,"bid":25.999,"ask":26.0093}
{"timestamp":"2018-12-03 17:57:58","price":25.9206,"volume":21,"bid":25.9098,"ask":25.9206}
{"timestamp":"2018-12-03 17:58:40","price":25.9212,"volume":15,"bid":25.9116,"ask":25.9212}
{"timestamp":"2018-12-03 17:59:16","price":25.8915,"volume":454,"bid":25.8824,"ask":25.8915}
{"timestamp":"2018-12-03 17:59:16","price":25.886,"volume":7,"bid":25.8673,"ask":25.886}
{"timestamp":"2018-12-03 17:59:43","price":25.8739,"volume":45,"bid":25.8739,"ask":25.8833}
{"timestamp":"2018-12-03 18:00:46","price":25.8056,"volume":132,"bid":25.8056,"ask":25.8156}
{"timestamp":"2018-12-03 18:01:22","price":25.8944,"volume":5,"bid":25.8944,"ask":25.9042}
{"timestamp":"2018-12-03 18:01:56","price":25.8297,"volume":6,"bid":25.8297,"ask":25.8398}
{"timestamp":"2018-12-03 18:02:04","price":25.8548,"volume":1,"bid":25.845,"ask":25.8548}
{"timestamp":"2018-12-03 18:02:04","price":25.7617,"volume":1,"bid":25.7524,"ask":25.7617}
{"timestamp":"2018-12-03 18:02:37","price":25.7219,"volume":86,"bid":25.7016,"ask":25.7219}
{"timestamp":"2018-12-03 18:02:44","price":25.6208,"volume":6,"bid":25.6007,"ask":25.6208}
{"timestamp":"2018-12-03 18:02:48","price":25.7276,"volume":17,"bid":25.708,"ask":25.7276}
{"timestamp":"2018-12-03 18:04:06","price":25.7015,"volume":16,"bid":25.7015,"ask":25.7114}
{"timestamp":"2018-12-03 18:04:20","price":25.7425,"volume":40,"bid":25.7229,"ask":25.7425}
{"timestamp":"2018-12-03 18:04:27","price":25.6992,"volume":8,"bid":25.6992,"ask":25.7104}
{"timestamp":"2018-12-03 18:05:29","price":25.8016,"volume":7,"bid":25.7812,"ask":25.8016}
{"timestamp":"2018-12-03 18:05:53","price":25.7732,"volume":238,"bid":25.7527,"ask":25.7732}
{"timestamp":"2018-12-03 18:06:41","price":25.8022,"volume":45,"bid":25.7936,"ask":25.8022}
{"timestamp":"2018-12-03 18:07:03","price":25.762,"volume":6,"bid":25.762,"ask":25.7718}
{"timestamp":"2018-12-03 18:08:33","price":25.8841,"volume":17,"bid":25.862,"ask":25.8841}
{"timestamp":"2018-12-03 18:08:38","price":25.8457,"volume":1,"bid":25.8457,"ask":25.8549}
{"timestamp":"2018-12-03 18:09:02","price":25.9613,"volume":57,"bid":25.9421,"ask":25.9613}
{"timestamp":"2018-12-03 18:09:10","price":26.0933,"volume":12,"bid":26.0726,"ask":26.0933}
{"timestamp":"2018-12-03 18:09:32","price":25.9605,"volume":265,"bid":25.9505,"ask":25.9605}
{"timestamp":"2018-12-03 18:09:35","price":25.959,"volume":87,"bid":25.9491,"ask":25.9686}
{"timestamp":"2018-12-03 18:09:39","price":26.0412,"volume":11,"bid":26.0308,"ask":26.0412}
{"timestamp":"2018-12-03 18:11:08","price":26.0637,"volume":4,"bid":26.0637,"ask":26.074}
{"timestamp":"2018-12-03 18:11:40","price":26.0031,"volume":328,"bid":26.0031,"ask":26.0129}
{"timestamp":"2018-12-03 18:11:56","price":25.9517,"volume":2,"bid":25.9422,"ask":25.9517}
{"timestamp":"2018-12-03 18:12:06","price":26.0113,"volume":8,"bid":26.0113,"ask":26.0212}
{"timestamp":"2018-12-03 18:14:32","price":26.0108,"volume":2,"bid":25.9912,"ask":26.0108}
{"timestamp":"2018-12-03 18:17:58","price":26.1073,"volume":57,"bid":26.0968,"ask":26.1177}
{"timestamp":"2018-12-03 18:18:01","price":26.1099,"volume":4,"bid":26.088,"ask":26.1099}
{"timestamp":"2018-12-03 18:18:50","price":26.0975,"volume":36,"bid":26.0975,"ask":26.1071}
{"timestamp":"2018-12-03 18:19:20","price":26.1511,"volume":18,"bid":26.1311,"ask":26.1511}
{"timestamp":"2018-12-03 18:19:23","price":26.1494,"volume":132,"bid":26.1494,"ask":26.16}
{"timestamp":"2018-12-03 18:19:43","price":26.1281,"volume":132,"bid":26.118,"ask":26.1385}
{"timestamp":"2018-12-03 18:19:52","price":26.0785,"volume":5,"bid":26.068,"ask":26.0785}
{"timestamp":"2018-12-03 18:21:07","price":26.1411,"volume":7,"bid":26.1208,"ask":26.1411}
{"timestamp":"2018-12-03 18:24:13","price":26.0772,"volume":38,"bid":26.0581,"ask":26.0772}
{"timestamp":"2018-12-03 18:30:06","price":25.943,"volume":2,"bid":25.943,"ask":25.9534}
{"timestamp":"2018-12-03 18:31:15","price":25.9707,"volume":9,"bid":25.9605,"ask":25.9707}
{"timestamp":"2018-12-03 18:32:46","price":25.9749,"volume":2,"bid":25.9749,"ask":25.9847}
{"timestamp":"2018-12-03 18:41:30","price":26.005,"volume":5,"bid":26.005,"ask":26.0152}
{"timestamp":"2018-12-03 18:42:03","price":26.0114,"volume":4,"bid":26.0011,"ask":26.0114}
{"timestamp":"2018-12-03 18:42:03","price":26.071,"volume":132,"bid":26.0608,"ask":26.071}
{"timestamp":"2018-12-03 18:43:58","price":26.0039,"volume":7,"bid":26.0039,"ask":26.0145}
{"timestamp":"2018-12-03 18:44:23","price":25.9566,"volume":2,"bid":25.9359,"ask":25.9566}
{"timestamp":"2018-12-03 18:44:24","price":25.9538,"volume":127,"bid":25.9436,"ask":25.9538}
{"timestamp":"2018-12-03 18:44:39","price":25.915,"volume":30,"bid":25.9058,"ask":25.9243}
{"timestamp":"2018-12-03 18:46:18","price":25.9834,"volume":5,"bid":25.9834,"ask":25.9933}
{"timestamp":"2018-12-03 18:48:33","price":26.1801,"volume":481,"bid":26.1699,"ask":26.1907}
{"timestamp":"2018-12-03 18:51:43","price":26.1656,"volume":435,"bid":26.1656,"ask":26.1759}
{"timestamp":"2018-12-03 18:52:39","price":26.0786,"volume":19,"bid":26.0585,"ask":26.0786}
{"timestamp":"2018-12-03 18:52:50","price":26.0374,"volume":291,"bid":26.0277,"ask":26.0374}
{"timestamp":"2018-12-03 18:52:58","price":26.1389,"volume":586,"bid":26.1282,"ask":26.1389}
{"timestamp":"2018-12-03 18:54:32","price":26.0732,"volume":6,"bid":26.0732,"ask":26.0834}
{"timestamp":"2018-12-03 18:55:09","price":26.1197,"volume":26,"bid":26.1092,"ask":26.1197}
{"timestamp":"2018-12-03 18:56:31","price":26.0972,"volume":15,"bid":26.0865,"ask":26.0972}
{"timestamp":"2018-12-03 18:58:58","price":26.1009,"volume":5773,"bid":26.082,"ask":26.1009}
{"timestamp":"2018-12-03 18:59:02","price":26.1988,"volume":367,"bid":26.1885,"ask":26.1988}
{"timestamp":"2018-12-03 18:59:17","price":26.1479,"volume":26,"bid":26.1271,"ask":26.1479}
{"timestamp":"2018-12-03 19:01:27","price":26.1161,"volume":2,"bid":26.1161,"ask":26.1263}
{"timestamp":"2018-12-03 19:04:43","price":26.147,"volume":566,"bid":26.1375,"ask":26.1568}
{"timestamp":"2018-12-03 19:04:47","price":26.1415,"volume":164,"bid":26.1415,"ask":26.152}
{"timestamp":"2018-12-03 19:04:49","price":26.1225,"volume":328,"bid":26.1037,"ask":26.1225}
{"timestamp":"2018-12-03 19:05:34","price":26.3488,"volume":365,"bid":26.3488,"ask":26.3584}
{"timestamp":"2018-12-03 19:07:24","price":26.1866,"volume":22,"bid":26.1669,"ask":26.1866}
{"timestamp":"2018-12-03 19:08:24","price":26.1051,"volume":2,"bid":26.1051,"ask":26.1145}
{"timestamp":"2018-12-03 19:14:25","price":26.0299,"volume":20,"bid":26.0197,"ask":26.0299}
{"timestamp":"2018-12-03 19:15:22","price":26.0321,"volume":16,"bid":26.0321,"ask":26.0415}
{"timestamp":"2018-12-03 19:17:46","price":25.998,"volume":648,"bid":25.9787,"ask":25.998}
{"timestamp":"2018-12-03 19:20:14","price":26.0787,"volume":1,"bid":26.0686,"ask":26.0787}
{"timestamp":"2018-12-03 19:22:17","price":26.0185,"volume":2,"bid":26.0185,"ask":26.0286}
{"timestamp":"2018-12-03 19:25:39","price":25.8736,"volume":6,"bid":25.8639,"ask":25.8736}
{"timestamp":"2018-12-03 19:26:40","price":25.891,"volume":197,"bid":25.8711,"ask":25.891}
{"timestamp":"2018-12-03 19:27:08","price":25.9484,"volume":17,"bid":25.9386,"ask":25.9484}
{"timestamp":"2018-12-03 19:27:36","price":25.917,"volume":145,"bid":25.917,"ask":25.9269}
{"timestamp":"2018-12-03 19:30:51","price":26.0541,"volume":670,"bid":26.0339,"ask":26.0541}
{"timestamp":"2018-12-03 19:33:36","price":26.0209,"volume":9,"bid":26.0109,"ask":26.0209}
{"timestamp":"2018-12-03 19:36:58","price":26.0306,"volume":158,"bid":26.0111,"ask":26.0306}
{"timestamp":"2018-12-03 19:38:37","price":25.9625,"volume":132,"bid":25.9625,"ask":25.972}
{"timestamp":"2018-12-03 19:47:27","price":26.0671,"volume":30,"bid":26.0576,"ask":26.0671}
{"timestamp":"2018-12-03 19:51:05","price":26.036,"volume":2,"bid":26.0264,"ask":26.036}
{"timestamp":"2018-12-03 19:51:22","price":26.0822,"volume":4,"bid":26.0715,"ask":26.0913}
{"timestamp":"2018-12-03 19:51:54","price":26.0838,"volume":3,"bid":26.0737,"ask":26.0838}
{"timestamp":"2018-12-03 19:52:30","price":25.9892,"volume":328,"bid":25.9791,"ask":25.9892}
{"timestamp":"2018-12-03 19:53:31","price":26.0214,"volume":112,"bid":26.0113,"ask":26.0311}
{"timestamp":"2018-12-03 19:55:14","price":26.1598,"volume":2,"bid":26.1404,"ask":26.1598}
{"timestamp":"2018-12-03 19:55:23","price":26.2363,"volume":33,"bid":26.2363,"ask":26.2464}
{"timestamp":"2018-12-03 19:55:39","price":26.1873,"volume":1,"bid":26.166,"ask":26.1873}
{"timestamp":"2018-12-03 19:57:56","price":26.2297,"volume":3555,"bid":26.2198,"ask":26.2391}
{"timestamp":"2018-12-03 19:58:29","price":26.2709,"volume":1148,"bid":26.25,"ask":26.2709}
{"timestamp":"2018-12-03 19:59:31","price":26.2595,"volume":328,"bid":26.25,"ask":26.2595}
{"timestamp":"2018-12-03 19:59:37","price":26.2137,"volume":60,"bid":26.1933,"ask":26.2137}
{"timestamp":"2018-12-03 20:00:25","price":26.1927,"volume":230,"bid":26.1824,"ask":26.1927}
{"timestamp":"2018-12-03 20:01:20","price":26.1782,"volume":7,"bid":26.1782,"ask":26.1883}
{"timestamp":"2018-12-03 20:01:44","price":26.1928,"volume":32,"bid":26.1826,"ask":26.2021}
{"timestamp":"2018-12-03 20:02:46","price":26.12,"volume":55,"bid":26.1102,"ask":26.12}
{"timestamp":"2018-12-03 20:05:51","price":26.1324,"volume":3,"bid":26.1223,"ask":26.1426}
{"timestamp":"2018-12-03 20:06:05","price":26.0614,"volume":4,"bid":26.0418,"ask":26.0614}
{"timestamp":"2018-12-03 20:09:09","price":26.1039,"volume":20,"bid":26.1039,"ask":26.1142}
{"timestamp":"2018-12-03 20:10:46","price":26.276,"volume":2,"bid":26.2573,"ask":26.276}
{"timestamp":"2018-12-03 20:11:27","price":26.2036,"volume":5,"bid":26.1851,"ask":26.2036}
{"timestamp":"2018-12-03 20:15:32","price":26.0977,"volume":179,"bid":26.0977,"ask":26.108}
{"timestamp":"2018-12-03 20:18:44","price":26.1164,"volume":132,"bid":26.1067,"ask":26.1257}
{"timestamp":"2018-12-03 20:19:32","price":26.1531,"volume":3,"bid":26.1531,"ask":26.1635}
{"timestamp":"2018-12-03 20:21:05","price":26.1188,"volume":132,"bid":26.0986,"ask":26.1188}
{"timestamp":"2018-12-03 20:23:54","price":26.1173,"volume":33,"bid":26.0963,"ask":26.1173}
{"timestamp":"2018-12-03 20:26:44","price":26.1916,"volume":10,"bid":26.1707,"ask":26.1916}
{"timestamp":"2018-12-03 20:28:59","price":26.0576,"volume":132,"bid":26.0576,"ask":26.0682}
{"timestamp":"2018-12-03 20:29:13","price":25.9829,"volume":6,"bid":25.9629,"ask":25.9829}
{"timestamp":"2018-12-03 20:29:14","price":25.9951,"volume":1985,"bid":25.9749,"ask":25.9951}
{"timestamp":"2018-12-03 20:30:19","price":25.9502,"volume":56,"bid":25.9397,"ask":25.9502}
{"timestamp":"2018-12-03 20:30:21","price":26.0132,"volume":26,"bid":26.0032,"ask":26.0132}
{"timestamp":"2018-12-03 20:31:05","price":26.0543,"volume":7,"bid":26.035,"ask":26.0543}
{"timestamp":"2018-12-03 20:32:41","price":26.0941,"volume":26,"bid":26.0839,"ask":26.0941}
{"timestamp":"2018-12-03 20:34:05","price":26.073,"volume":215,"bid":26.0633,"ask":26.0829}
{"timestamp":"2018-12-03 20:34:33","price":26.0935,"volume":10,"bid":26.083,"ask":26.0935}
{"timestamp":"2018-12-03 20:37:43","price":26.0513,"volume":4,"bid":26.0315,"ask":26.0513}
{"timestamp":"2018-12-03 20:43:58","price":26.104,"volume":35,"bid":26.0943,"ask":26.1147}
{"timestamp":"2018-12-03 20:48:04","price":26.0893,"volume":51,"bid":26.0893,"ask":26.0988}
{"timestamp":"2018-12-03 20:49:31","price":26.0247,"volume":16,"bid":26.0073,"ask":26.0247}
{"timestamp":"2018-12-03 20:51:57","price":26.0762,"volume":1,"bid":26.0762,"ask":26.0862}
{"timestamp":"2018-12-03 20:53:16","price":26.0764,"volume":328,"bid":26.0663,"ask":26.0764}
{"timestamp":"2018-12-03 20:53:26","price":26.1776,"volume":7,"bid":26.1578,"ask":26.1776}
{"timestamp":"2018-12-03 20:56:59","price":26.1751,"volume":4,"bid":26.1751,"ask":26.1849}
{"timestamp":"2018-12-03 20:57:12","price":26.1898,"volume":6,"bid":26.1898,"ask":26.1998}
{"timestamp":"2018-12-03 20:58:34","price":26.0759,"volume":90,"bid":26.0657,"ask":26.0759}
{"timestamp":"2018-12-03 21:01:10","price":26.1911,"volume":7,"bid":26.1911,"ask":26.2012}
{"timestamp":"2018-12-03 21:02:41","price":26.282,"volume":1,"bid":26.262,"ask":26.282}
{"timestamp":"2018-12-03 21:03:00","price":26.2674,"volume":342,"bid":26.2567,"ask":26.2774}
{"timestamp":"2018-12-03 21:03:15","price":26.3119,"volume":7,"bid":26.3021,"ask":26.3223}
{"timestamp":"2018-12-03 21:03:29","price":26.3704,"volume":1,"bid":26.3704,"ask":26.3806}
{"timestamp":"2018-12-03 21:03:32","price":26.55,"volume":33,"bid":26.5396,"ask":26.5597}
{"timestamp":"2018-12-03 21:03:36","price":26.49,"volume":7,"bid":26.4806,"ask":26.4998}
{"timestamp":"2018-12-03 21:04:22","price":26.4178,"volume":164,"bid":26.3988,"ask":26.4178}
{"timestamp":"2018-12-03 21:04:56","price":26.4829,"volume":120,"bid":26.4641,"ask":26.4829}
{"timestamp":"2018-12-03 21:05:23","price":26.4942,"volume":6,"bid":26.4742,"ask":26.4942}
{"timestamp":"2018-12-03 21:05:54","price":26.6167,"volume":1,"bid":26.5959,"ask":26.6167}
{"timestamp":"2018-12-03 21:05:55","price":26.4963,"volume":416,"bid":26.4743,"ask":26.4963}
{"timestamp":"2018-12-03 21:06:02","price":26.5078,"volume":1,"bid":26.4879,"ask":26.5078}
{"timestamp":"2018-12-03 21:06:42","price":26.5862,"volume":250,"bid":26.5659,"ask":26.5862}
{"timestamp":"2018-12-03 21:07:14","price":26.4777,"volume":322,"bid":26.4777,"ask":26.4886}
{"timestamp":"2018-12-03 21:07:25","price":26.4872,"volume":109,"bid":26.4872,"ask":26.497}
{"timestamp":"2018-12-03 21:07:50","price":26.59,"volume":5,"bid":26.5799,"ask":26.5999}
{"timestamp":"2018-12-03 21:08:44","price":26.5028,"volume":664,"bid":26.5028,"ask":26.5127}
{"timestamp":"2018-12-03 21:08:54","price":26.4212,"volume":17,"bid":26.4212,"ask":26.4315}
{"timestamp":"2018-12-03 21:09:36","price":26.4857,"volume":793,"bid":26.4661,"ask":26.4857}
{"timestamp":"2018-12-03 21:10:16","price":26.5648,"volume":10,"bid":26.555,"ask":26.5755}
{"timestamp":"2018-12-03 21:12:19","price":26.4683,"volume":2,"bid":26.4584,"ask":26.4683}
{"timestamp":"2018-12-03 21:12:56","price":26.4875,"volume":4,"bid":26.4688,"ask":26.4875}
{"timestamp":"2018-12-03 21:13:52","price":26.4836,"volume":657,"bid":26.4742,"ask":26.4938}
{"timestamp":"2018-12-03 21:13:54","price":26.6274,"volume":152,"bid":26.6178,"ask":26.6362}
{"timestamp":"2018-12-03 21:14:27","price":26.6259,"volume":164,"bid":26.6158,"ask":26.6259}
{"timestamp":"2018-12-03 21:14:34","price":26.6112,"volume":2,"bid":26.5924,"ask":26.6112}
{"timestamp":"2018-12-03 21:14:47","price":26.6328,"volume":10,"bid":26.6328,"ask":26.643}
{"timestamp":"2018-12-03 21:15:44","price":26.582,"volume":1148,"bid":26.582,"ask":26.5919}
{"timestamp":"2018-12-03 21:16:05","price":26.5819,"volume":55,"bid":26.5615,"ask":26.5819}
{"timestamp":"2018-12-03 21:17:20","price":26.6376,"volume":6,"bid":26.6376,"ask":26.6481}
{"timestamp":"2018-12-03 21:17:48","price":26.5897,"volume":16,"bid":26.5897,"ask":26.5988}
{"timestamp":"2018-12-03 21:18:15","price":26.5816,"volume":17,"bid":26.5816,"ask":26.5915}
{"timestamp":"2018-12-03 21:19:05","price":26.5459,"volume":44,"bid":26.5459,"ask":26.5572}
{"timestamp":"2018-12-03 21:19:16","price":26.4696,"volume":33,"bid":26.4593,"ask":26.4796}
{"timestamp":"2018-12-03 21:22:25","price":26.6759,"volume":18,"bid":26.6556,"ask":26.6759}
{"timestamp":"2018-12-03 21:23:12","price":26.6373,"volume":4,"bid":26.6373,"ask":26.6472}
{"timestamp":"2018-12-03 21:23:56","price":26.5138,"volume":16,"bid":26.5042,"ask":26.5233}
{"timestamp":"2018-12-03 21:24:27","price":26.502,"volume":7,"bid":26.502,"ask":26.5111}
{"timestamp":"2018-12-03 21:25:54","price":26.418,"volume":54,"bid":26.4078,"ask":26.418}
{"timestamp":"2018-12-03 21:25:56","price":26.3661,"volume":40,"bid":26.3444,"ask":26.3661}
{"timestamp":"2018-12-03 21:29:49","price":26.3939,"volume":14,"bid":26.3939,"ask":26.4047}
{"timestamp":"2018-12-03 21:33:29","price":26.6042,"volume":1,"bid":26.5944,"ask":26.6042}
{"timestamp":"2018-12-03 21:33:32","price":26.5426,"volume":23,"bid":26.5322,"ask":26.5426}
{"timestamp":"2018-12-03 21:35:15","price":26.5051,"volume":132,"bid":26.4844,"ask":26.5051}
{"timestamp":"2018-12-03 21:35:40","price":26.4947,"volume":132,"bid":26.4947,"ask":26.5042}
{"timestamp":"2018-12-03 21:35:49","price":26.461,"volume":2,"bid":26.4513,"ask":26.461}
{"timestamp":"2018-12-03 21:41:27","price":26.6178,"volume":16,"bid":26.6078,"ask":26.6178}
{"timestamp":"2018-12-03 21:42:37","price":26.6239,"volume":2,"bid":26.6041,"ask":26.6239}
{"timestamp":"2018-12-03 21:44:11","price":26.6716,"volume":9,"bid":26.6618,"ask":26.6813}
{"timestamp":"2018-12-03 21:44:14","price":26.6546,"volume":100,"bid":26.6444,"ask":26.6546}
{"timestamp":"2018-12-03 21:46:58","price":26.6254,"volume":53,"bid":26.6061,"ask":26.6254}
{"timestamp":"2018-12-03 21:48:37","price":26.6336,"volume":50,"bid":26.6336,"ask":26.6441}
{"timestamp":"2018-12-03 21:50:46","price":26.6363,"volume":2,"bid":26.6162,"ask":26.6363}
{"timestamp":"2018-12-03 21:53:50","price":26.6619,"volume":28,"bid":26.6438,"ask":26.6619}
{"timestamp":"2018-12-03 21:56:18","price":26.6946,"volume":562,"bid":26.6946,"ask":26.7039}
{"timestamp":"2018-12-03 21:57:23","price":26.6755,"volume":2930,"bid":26.665,"ask":26.6755}
{"timestamp":"2018-12-03 21:59:09","price":26.6903,"volume":101,"bid":26.6808,"ask":26.7003}
{"timestamp":"2018-12-03 22:00:20","price":26.6872,"volume":656,"bid":26.6666,"ask":26.6872}
{"timestamp":"2018-12-03 22:00:35","price":26.7652,"volume":1,"bid":26.7548,"ask":26.7652}
{"timestamp":"2018-12-03 22:01:19","price":26.7683,"volume":132,"bid":26.7578,"ask":26.7784}
{"timestamp":"2018-12-03 22:01:21","price":26.8431,"volume":2,"bid":26.8241,"ask":26.8431}
{"timestamp":"2018-12-03 22:01:22","price":26.835,"volume":548,"bid":26.815,"ask":26.835}
{"timestamp":"2018-12-03 22:02:53","price":26.926,"volume":148,"bid":26.9153,"ask":26.926}
{"timestamp":"2018-12-03 22:02:54","price":26.8743,"volume":2,"bid":26.8542,"ask":26.8743}
{"timestamp":"2018-12-03 22:03:02","price":26.8362,"volume":56,"bid":26.8163,"ask":26.8362}
{"timestamp":"2018-12-03 22:03:44","price":26.8881,"volume":62,"bid":26.8684,"ask":26.8881}
{"timestamp":"2018-12-03 22:05:23","price":26.8135,"volume":5832,"bid":26.8041,"ask":26.8135}
{"timestamp":"2018-12-03 22:05:23","price":26.8573,"volume":5564,"bid":26.8371,"ask":26.8573}
{"timestamp":"2018-12-03 22:05:57","price":26.909,"volume":55,"bid":26.8879,"ask":26.909}
{"timestamp":"2018-12-03 22:08:35","price":26.9535,"volume":10,"bid":26.9535,"ask":26.9643}
{"timestamp":"2018-12-03 22:08:37","price":26.9182,"volume":14,"bid":26.898,"ask":26.9182}
{"timestamp":"2018-12-03 22:11:16","price":26.9145,"volume":17,"bid":26.9145,"ask":26.9244}
{"timestamp":"2018-12-03 22:11:41","price":26.885,"volume":11,"bid":26.885,"ask":26.8948}
{"timestamp":"2018-12-03 22:13:28","price":26.8794,"volume":7,"bid":26.8694,"ask":26.8794}
{"timestamp":"2018-12-03 22:13:47","price":26.8675,"volume":584,"bid":26.8482,"ask":26.8675}
{"timestamp":"2018-12-03 22:15:32","price":26.7783,"volume":26,"bid":26.7783,"ask":26.7889}
{"timestamp":"2018-12-03 22:16:36","price":26.7733,"volume":820,"bid":26.7526,"ask":26.7733}
{"timestamp":"2018-12-03 22:17:39","price":26.8054,"volume":5,"bid":26.7872,"ask":26.8054}
{"timestamp":"2018-12-03 22:22:19","price":26.6805,"volume":378,"bid":26.6599,"ask":26.6805}
{"timestamp":"2018-12-03 22:23:09","price":26.6484,"volume":132,"bid":26.6484,"ask":26.658}
{"timestamp":"2018-12-03 22:23:20","price":26.6685,"volume":2,"bid":26.6586,"ask":26.6685}
{"timestamp":"2018-12-03 22:24:14","price":26.7043,"volume":151,"bid":26.7043,"ask":26.7142}
{"timestamp":"2018-12-03 22:25:13","price":26.6825,"volume":197,"bid":26.6614,"ask":26.6825}
{"timestamp":"2018-12-03 22:25:29","price":26.6707,"volume":164,"bid":26.6707,"ask":26.6805}
{"timestamp":"2018-12-03 22:27:02","price":26.4969,"volume":46,"bid":26.4868,"ask":26.4969}
{"timestamp":"2018-12-03 22:27:09","price":26.5452,"volume":164,"bid":26.5253,"ask":26.5452}
{"timestamp":"2018-12-03 22:28:41","price":26.5574,"volume":34,"bid":26.5392,"ask":26.5574}
{"timestamp":"2018-12-03 22:29:40","price":26.5983,"volume":3,"bid":26.5885,"ask":26.6084}
{"timestamp":"2018-12-03 22:30:55","price":26.4514,"volume":3,"bid":26.4408,"ask":26.4617}
{"timestamp":"2018-12-03 22:34:16","price":26.6464,"volume":1,"bid":26.6365,"ask":26.6567}
{"timestamp":"2018-12-03 22:39:03","price":26.5609,"volume":1134,"bid":26.5609,"ask":26.5718}
{"timestamp":"2018-12-03 22:42:41","price":26.638,"volume":3,"bid":26.638,"ask":26.6474}
{"timestamp":"2018-12-03 22:44:45","price":26.6787,"volume":104,"bid":26.6588,"ask":26.6787}
{"timestamp":"2018-12-03 22:46:56","price":26.6643,"volume":13,"bid":26.6427,"ask":26.6643}
{"timestamp":"2018-12-03 22:48:02","price":26.6334,"volume":30,"bid":26.6236,"ask":26.6334}
{"timestamp":"2018-12-03 22:48:56","price":26.628,"volume":85,"bid":26.6068,"ask":26.628}
{"timestamp":"2018-12-03 22:51:11","price":26.6183,"volume":719,"bid":26.6183,"ask":26.6279}
{"timestamp":"2018-12-03 22:53:29","price":26.6634,"volume":4,"bid":26.6424,"ask":26.6634}
{"timestamp":"2018-12-03 22:55:41","price":26.6679,"volume":16,"bid":26.6484,"ask":26.6679}
{"timestamp":"2018-12-03 22:55:59","price":26.5447,"volume":28,"bid":26.524,"ask":26.5447}
{"timestamp":"2018-12-03 22:57:08","price":26.5522,"volume":4,"bid":26.5522,"ask":26.5614}
{"timestamp":"2018-12-03 23:03:27","price":26.6457,"volume":1133,"bid":26.6356,"ask":26.6457}
{"timestamp":"2018-12-03 23:15:31","price":26.8263,"volume":8,"bid":26.8176,"ask":26.8263}
{"timestamp":"2018-12-03 23:15:32","price":26.7998,"volume":8,"bid":26.7899,"ask":26.8094}
{"timestamp":"2018-12-03 23:19:22","price":26.688,"volume":16,"bid":26.6775,"ask":26.698}
{"timestamp":"2018-12-03 23:20:22","price":26.7712,"volume":1,"bid":26.7617,"ask":26.7817}
{"timestamp":"2018-12-03 23:27:48","price":26.7601,"volume":2,"bid":26.7501,"ask":26.7601}
{"timestamp":"2018-12-03 23:29:18","price":26.7405,"volume":3,"bid":26.7199,"ask":26.7405}
{"timestamp":"2018-12-03 23:31:11","price":26.8323,"volume":40,"bid":26.8231,"ask":26.843}
{"timestamp":"2018-12-03 23:32:28","price":26.8424,"volume":15,"bid":26.8327,"ask":26.8424}
{"timestamp":"2018-12-03 23:32:34","price":26.9803,"volume":7,"bid":26.9698,"ask":26.9901}
{"timestamp":"2018-12-03 23:32:34","price":27.0014,"volume":51,"bid":27.0014,"ask":27.011}
{"timestamp":"2018-12-03 23:32:35","price":27.1042,"volume":6,"bid":27.1042,"ask":27.1143}
{"timestamp":"2018-12-03 23:32:44","price":26.9699,"volume":4,"bid":26.9592,"ask":26.9805}
{"timestamp":"2018-12-03 23:32:49","price":26.9985,"volume":2,"bid":26.9805,"ask":26.9985}
{"timestamp":"2018-12-03 23:32:50","price":27.0164,"volume":28,"bid":27.0164,"ask":27.0264}
{"timestamp":"2018-12-03 23:32:58","price":27.0017,"volume":30,"bid":26.9821,"ask":27.0017}
{"timestamp":"2018-12-03 23:33:01","price":27.0236,"volume":272,"bid":27.0236,"ask":27.0333}
{"timestamp":"2018-12-03 23:33:32","price":27.1306,"volume":1,"bid":27.1306,"ask":27.1415}
{"timestamp":"2018-12-03 23:34:31","price":27.0261,"volume":50,"bid":27.0156,"ask":27.0348}
{"timestamp":"2018-12-03 23:35:05","price":26.9272,"volume":9,"bid":26.9186,"ask":26.9373}
{"timestamp":"2018-12-03 23:35:24","price":26.9134,"volume":88,"bid":26.9035,"ask":26.9134}
{"timestamp":"2018-12-03 23:36:37","price":27.0539,"volume":132,"bid":27.0339,"ask":27.0539}
{"timestamp":"2018-12-03 23:38:06","price":26.9785,"volume":6,"bid":26.9586,"ask":26.9785}
{"timestamp":"2018-12-03 23:39:41","price":26.965,"volume":50,"bid":26.965,"ask":26.9752}
{"timestamp":"2018-12-03 23:40:04","price":26.9839,"volume":103,"bid":26.9741,"ask":26.9839}
{"timestamp":"2018-12-03 23:40:17","price":26.9406,"volume":71,"bid":26.9205,"ask":26.9406}
{"timestamp":"2018-12-03 23:47:06","price":26.9681,"volume":3,"bid":26.9681,"ask":26.978}
{"timestamp":"2018-12-03 23:47:18","price":26.9698,"volume":301,"bid":26.9504,"ask":26.9698}
{"timestamp":"2018-12-03 23:47:24","price":26.9742,"volume":7,"bid":26.9742,"ask":26.9845}
{"timestamp":"2018-12-03 23:48:17","price":27.0352,"volume":4,"bid":27.0146,"ask":27.0352}
{"timestamp":"2018-12-03 23:48:54","price":26.9965,"volume":58,"bid":26.9864,"ask":27.0063}
{"timestamp":"2018-12-03 23:52:06","price":26.9585,"volume":1,"bid":26.9585,"ask":26.9681}
{"timestamp":"2018-12-03 23:52:19","price":26.9768,"volume":1,"bid":26.9665,"ask":26.9873}
{"timestamp":"2018-12-03 23:52:28","price":26.9992,"volume":1,"bid":26.9787,"ask":26.9992}
{"timestamp":"2018-12-03 23:52:45","price":27.0274,"volume":2,"bid":27.0274,"ask":27.0378}
{"timestamp":"2018-12-03 23:53:26","price":27.0378,"volume":124,"bid":27.0276,"ask":27.0378}
{"timestamp":"2018-12-03 23:55:08","price":27.0281,"volume":5,"bid":27.0281,"ask":27.0372}
{"timestamp":"2018-12-03 23:55:18","price":27.025,"volume":1,"bid":27.0151,"ask":27.025}
{"timestamp":"2018-12-03 23:57:20","price":27.0942,"volume":61,"bid":27.0836,"ask":27.0942}
{"timestamp":"2018-12-03 23:57:38","price":27.0726,"volume":11,"bid":27.0638,"ask":27.0826}
{"timestamp":"2018-12-03 23:58:18","price":27.0842,"volume":17,"bid":27.0648,"ask":27.0842}
{"timestamp":"2018-12-03 23:59:10","price":27.1549,"volume":1,"bid":27.1549,"ask":27.1646}
{"timestamp":"2018-12-03 23:59:17","price":27.0903,"volume":236,"bid":27.0797,"ask":27.1006}
{"timestamp":"2018-12-04 00:02:39","price":27.1859,"volume":1,"bid":27.1859,"ask":27.1961}
{"timestamp":"2018-12-04 00:02:46","price":27.2093,"volume":482,"bid":27.2093,"ask":27.2199}
{"timestamp":"2018-12-04 00:02:46","price":27.1177,"volume":4,"bid":27.1073,"ask":27.1284}
{"timestamp":"2018-12-04 00:02:49","price":27.2212,"volume":14,"bid":27.2212,"ask":27.2405}
{"timestamp":"2018-12-04 00:02:50","price":27.221,"volume":93,"bid":27.221,"ask":27.241}
{"timestamp":"2018-12-04 00:03:12","price":27.2346,"volume":2868,"bid":27.2346,"ask":27.2453}
{"timestamp":"2018-12-04 00:03:17","price":27.2203,"volume":1,"bid":27.2203,"ask":27.2394}
{"timestamp":"2018-12-04 00:03:49","price":27.1567,"volume":18,"bid":27.1466,"ask":27.1663}
{"timestamp":"2018-12-04 00:03:52","price":27.1878,"volume":948,"bid":27.1878,"ask":27.2069}
{"timestamp":"2018-12-04 00:03:54","price":27.1752,"volume":24,"bid":27.1646,"ask":27.1752}
{"timestamp":"2018-12-04 00:04:02","price":27.159,"volume":328,"bid":27.159,"ask":27.1789}
{"timestamp":"2018-12-04 00:04:09","price":27.2005,"volume":328,"bid":27.2005,"ask":27.2207}
{"timestamp":"2018-12-04 00:04:10","price":27.2321,"volume":476,"bid":27.2214,"ask":27.2321}
{"timestamp":"2018-12-04 00:05:25","price":27.1849,"volume":4,"bid":27.1849,"ask":27.2046}
{"timestamp":"2018-12-04 00:05:42","price":27.2721,"volume":121,"bid":27.2621,"ask":27.2819}
{"timestamp":"2018-12-04 00:05:45","price":27.2455,"volume":1,"bid":27.2455,"ask":27.2554}
{"timestamp":"2018-12-04 00:05:52","price":27.222,"volume":14,"bid":27.222,"ask":27.2429}
{"timestamp":"2018-12-04 00:06:42","price":27.2912,"volume":4,"bid":27.282,"ask":27.2912}
{"timestamp":"2018-12-04 00:07:02","price":27.2938,"volume":10,"bid":27.2831,"ask":27.2938}
{"timestamp":"2018-12-04 00:07:33","price":27.1746,"volume":141,"bid":27.1649,"ask":27.1746}
{"timestamp":"2018-12-04 00:07:53","price":27.2242,"volume":17,"bid":27.2242,"ask":27.2441}
{"timestamp":"2018-12-04 00:07:57","price":27.1984,"volume":51,"bid":27.1984,"ask":27.2181}
{"timestamp":"2018-12-04 00:08:04","price":27.2218,"volume":135,"bid":27.2218,"ask":27.2431}
{"timestamp":"2018-12-04 00:08:15","price":27.2409,"volume":18,"bid":27.2314,"ask":27.2509}
{"timestamp":"2018-12-04 00:08:28","price":27.2681,"volume":3,"bid":27.2681,"ask":27.2793}
{"timestamp":"2018-12-04 00:08:38","price":27.2463,"volume":6,"bid":27.2463,"ask":27.2555}
{"timestamp":"2018-12-04 00:09:06","price":27.2613,"volume":30,"bid":27.2517,"ask":27.2613}
{"timestamp":"2018-12-04 00:09:21","price":27.3064,"volume":7,"bid":27.2967,"ask":27.3064}
{"timestamp":"2018-12-04 00:09:27","price":27.3717,"volume":1,"bid":27.361,"ask":27.3819}
{"timestamp":"2018-12-04 00:09:39","price":27.3014,"volume":66,"bid":27.3014,"ask":27.3233}
{"timestamp":"2018-12-04 00:09:40","price":27.3052,"volume":198,"bid":27.2943,"ask":27.3052}
{"timestamp":"2018-12-04 00:09:41","price":27.262,"volume":289,"bid":27.262,"ask":27.2815}
{"timestamp":"2018-12-04 00:09:42","price":27.221,"volume":429,"bid":27.221,"ask":27.2309}
{"timestamp":"2018-12-04 00:09:47","price":27.2329,"volume":18,"bid":27.2329,"ask":27.2533}
{"timestamp":"2018-12-04 00:10:49","price":27.227,"volume":969,"bid":27.227,"ask":27.2463}
{"timestamp":"2018-12-04 00:10:54","price":27.3032,"volume":27,"bid":27.2938,"ask":27.3132}
{"timestamp":"2018-12-04 00:11:32","price":27.2281,"volume":1471,"bid":27.2179,"ask":27.2389}
{"timestamp":"2018-12-04 00:11:38","price":27.312,"volume":18,"bid":27.312,"ask":27.3333}
{"timestamp":"2018-12-04 00:11:46","price":27.2768,"volume":164,"bid":27.2768,"ask":27.2863}
{"timestamp":"2018-12-04 00:11:51","price":27.229,"volume":1105,"bid":27.2185,"ask":27.229}
{"timestamp":"2018-12-04 00:12:03","price":27.2849,"volume":337,"bid":27.275,"ask":27.2849}
{"timestamp":"2018-12-04 00:12:04","price":27.2497,"volume":5,"bid":27.2497,"ask":27.2696}
{"timestamp":"2018-12-04 00:12:16","price":27.2379,"volume":27,"bid":27.2279,"ask":27.2379}
{"timestamp":"2018-12-04 00:12:18","price":27.255,"volume":22,"bid":27.2452,"ask":27.255}
{"timestamp":"2018-12-04 00:12:22","price":27.143,"volume":5,"bid":27.143,"ask":27.1644}
{"timestamp":"2018-12-04 00:12:23","price":27.145,"volume":3,"bid":27.145,"ask":27.1661}
{"timestamp":"2018-12-04 00:12:36","price":27.1955,"volume":132,"bid":27.1852,"ask":27.1955}
{"timestamp":"2018-12-04 00:13:11","price":27.1449,"volume":1,"bid":27.1449,"ask":27.1646}
{"timestamp":"2018-12-04 00:13:49","price":27.1734,"volume":328,"bid":27.1734,"ask":27.1833}
{"timestamp":"2018-12-04 00:13:57","price":27.1393,"volume":6,"bid":27.1288,"ask":27.1393}
{"timestamp":"2018-12-04 00:14:18","price":27.2413,"volume":127,"bid":27.2413,"ask":27.2508}
{"timestamp":"2018-12-04 00:14:20","price":27.1381,"volume":7,"bid":27.1381,"ask":27.1581}
{"timestamp":"2018-12-04 00:14:26","price":27.2329,"volume":8,"bid":27.2329,"ask":27.2525}
{"timestamp":"2018-12-04 00:14:31","price":27.2257,"volume":142,"bid":27.2165,"ask":27.2257}
{"timestamp":"2018-12-04 00:15:00","price":27.2016,"volume":17,"bid":27.2016,"ask":27.2112}
{"timestamp":"2018-12-04 00:15:09","price":27.1546,"volume":32,"bid":27.145,"ask":27.1546}
{"timestamp":"2018-12-04 00:15:32","price":27.0984,"volume":179,"bid":27.0984,"ask":27.1174}
{"timestamp":"2018-12-04 00:16:17","price":27.0538,"volume":25,"bid":27.0538,"ask":27.0732}
{"timestamp":"2018-12-04 00:16:29","price":27.0347,"volume":69,"bid":27.0347,"ask":27.0441}
{"timestamp":"2018-12-04 00:16:55","price":27.0992,"volume":344,"bid":27.0992,"ask":27.1094}
{"timestamp":"2018-12-04 00:16:55","price":27.1332,"volume":328,"bid":27.1237,"ask":27.1438}
{"timestamp":"2018-12-04 00:17:11","price":26.9709,"volume":820,"bid":26.9609,"ask":26.9709}
{"timestamp":"2018-12-04 00:17:12","price":26.9988,"volume":11,"bid":26.9988,"ask":27.0195}
{"timestamp":"2018-12-04 00:17:16","price":26.996,"volume":18,"bid":26.996,"ask":27.0162}
{"timestamp":"2018-12-04 00:17:31","price":27.0311,"volume":10,"bid":27.0311,"ask":27.0512}
{"timestamp":"2018-12-04 00:17:33","price":26.9622,"volume":984,"bid":26.9519,"ask":26.9718}
{"timestamp":"2018-12-04 00:18:01","price":27.048,"volume":3,"bid":27.0376,"ask":27.048}
{"timestamp":"2018-12-04 00:18:23","price":27.0266,"volume":267,"bid":27.0266,"ask":27.046}
{"timestamp":"2018-12-04 00:19:11","price":27.1096,"volume":7,"bid":27.1096,"ask":27.1198}
{"timestamp":"2018-12-04 00:19:19","price":27.1567,"volume":6,"bid":27.1567,"ask":27.1768}
{"timestamp":"2018-12-04 00:19:20","price":27.1501,"volume":8,"bid":27.1501,"ask":27.1698}
{"timestamp":"2018-12-04 00:19:57","price":27.0798,"volume":5,"bid":27.0798,"ask":27.0904}
{"timestamp":"2018-12-04 00:21:05","price":27.1401,"volume":27,"bid":27.1401,"ask":27.1608}
{"timestamp":"2018-12-04 00:21:16","price":27.1292,"volume":20,"bid":27.1292,"ask":27.1389}
{"timestamp":"2018-12-04 00:21:35","price":27.0849,"volume":328,"bid":27.0754,"ask":27.0955}
{"timestamp":"2018-12-04 00:21:37","price":27.0721,"volume":7,"bid":27.0721,"ask":27.0816}
{"timestamp":"2018-12-04 00:21:45","price":27.0843,"volume":3,"bid":27.0843,"ask":27.1044}
{"timestamp":"2018-12-04 00:22:27","price":27.1029,"volume":12,"bid":27.1029,"ask":27.1128}
{"timestamp":"2018-12-04 00:23:19","price":27.0284,"volume":7,"bid":27.0284,"ask":27.047}
{"timestamp":"2018-12-04 00:23:35","price":27.0375,"volume":1,"bid":27.0375,"ask":27.0478}
{"timestamp":"2018-12-04 00:23:49","price":26.9839,"volume":7,"bid":26.9734,"ask":26.9839}
{"timestamp":"2018-12-04 00:23:49","price":27.0006,"volume":14,"bid":27.0006,"ask":27.0195}
{"timestamp":"2018-12-04 00:24:14","price":26.9064,"volume":158,"bid":26.9064,"ask":26.9246}
{"timestamp":"2018-12-04 00:24:15","price":26.89,"volume":207,"bid":26.89,"ask":26.9006}
{"timestamp":"2018-12-04 00:24:20","price":26.8769,"volume":1,"bid":26.8769,"ask":26.8862}
{"timestamp":"2018-12-04 00:24:26","price":26.896,"volume":1,"bid":26.8852,"ask":26.896}
{"timestamp":"2018-12-04 00:24:51","price":26.9837,"volume":35,"bid":26.9837,"ask":27.0042}
{"timestamp":"2018-12-04 00:25:41","price":26.9368,"volume":18,"bid":26.9273,"ask":26.9368}
{"timestamp":"2018-12-04 00:25:49","price":26.8495,"volume":5,"bid":26.8495,"ask":26.8684}
{"timestamp":"2018-12-04 00:25:54","price":26.8627,"volume":1,"bid":26.8627,"ask":26.8818}
{"timestamp":"2018-12-04 00:26:27","price":26.8846,"volume":433,"bid":26.8846,"ask":26.9037}
{"timestamp":"2018-12-04 00:26:28","price":26.931,"volume":9,"bid":26.931,"ask":26.9521}
{"timestamp":"2018-12-04 00:27:56","price":26.8972,"volume":9,"bid":26.8972,"ask":26.9159}
{"timestamp":"2018-12-04 00:28:15","price":27.0406,"volume":8,"bid":27.0311,"ask":27.0506}
{"timestamp":"2018-12-04 00:28:22","price":27.0109,"volume":13,"bid":27.0011,"ask":27.0109}
{"timestamp":"2018-12-04 00:28:31","price":26.9664,"volume":2,"bid":26.9664,"ask":26.9861}
{"timestamp":"2018-12-04 00:29:27","price":26.9983,"volume":433,"bid":26.9983,"ask":27.0081}
{"timestamp":"2018-12-04 00:29:48","price":26.9548,"volume":1,"bid":26.9452,"ask":26.9548}
{"timestamp":"2018-12-04 00:29:51","price":27.0382,"volume":10,"bid":27.0274,"ask":27.0481}
{"timestamp":"2018-12-04 00:30:09","price":27.0229,"volume":180,"bid":27.0132,"ask":27.0229}
{"timestamp":"2018-12-04 00:30:09","price":27.0108,"volume":7,"bid":27.0108,"ask":27.0321}
{"timestamp":"2018-12-04 00:30:11","price":26.9776,"volume":10,"bid":26.9678,"ask":26.9776}
{"timestamp":"2018-12-04 00:30:11","price":27.0504,"volume":1,"bid":27.0403,"ask":27.0596}
{"timestamp":"2018-12-04 00:30:22","price":27.102,"volume":10,"bid":27.102,"ask":27.1222}
{"timestamp":"2018-12-04 00:30:53","price":27.0331,"volume":138,"bid":27.0331,"ask":27.0517}
{"timestamp":"2018-12-04 00:31:00","price":27.063,"volume":328,"bid":27.063,"ask":27.0826}
{"timestamp":"2018-12-04 00:31:09","price":27.0054,"volume":34,"bid":27.0054,"ask":27.0145}
{"timestamp":"2018-12-04 00:32:10","price":26.8989,"volume":12,"bid":26.8989,"ask":26.9198}
{"timestamp":"2018-12-04 00:32:26","price":26.9349,"volume":13,"bid":26.9349,"ask":26.9545}
{"timestamp":"2018-12-04 00:32:39","price":26.9625,"volume":3,"bid":26.9625,"ask":26.9834}
{"timestamp":"2018-12-04 00:32:44","price":26.9848,"volume":16,"bid":26.9848,"ask":27.0053}
{"timestamp":"2018-12-04 00:32:53","price":26.9786,"volume":1,"bid":26.9786,"ask":26.9995}
{"timestamp":"2018-12-04 00:33:18","price":26.9533,"volume":1,"bid":26.9441,"ask":26.9533}
{"timestamp":"2018-12-04 00:34:40","price":26.98,"volume":433,"bid":26.9707,"ask":26.98}
{"timestamp":"2018-12-04 00:35:56","price":27.0222,"volume":132,"bid":27.012,"ask":27.0317}
{"timestamp":"2018-12-04 00:35:58","price":26.9502,"volume":23,"bid":26.9502,"ask":26.9602}
{"timestamp":"2018-12-04 00:36:24","price":27.0039,"volume":14,"bid":27.0039,"ask":27.0224}
{"timestamp":"2018-12-04 00:37:28","price":27.0496,"volume":7,"bid":27.0496,"ask":27.0692}
{"timestamp":"2018-12-04 00:38:00","price":27.01,"volume":13,"bid":26.9996,"ask":27.0199}
{"timestamp":"2018-12-04 00:40:20","price":26.9285,"volume":61,"bid":26.918,"ask":26.9285}
{"timestamp":"2018-12-04 00:40:36","price":26.9802,"volume":63,"bid":26.9802,"ask":26.9903}
{"timestamp":"2018-12-04 00:41:06","price":26.934,"volume":22,"bid":26.9245,"ask":26.934}
{"timestamp":"2018-12-04 00:41:17","price":26.9564,"volume":152,"bid":26.946,"ask":26.9668}
{"timestamp":"2018-12-04 00:42:20","price":26.9336,"volume":17,"bid":26.9242,"ask":26.9336}
{"timestamp":"2018-12-04 00:42:42","price":26.9637,"volume":20,"bid":26.9637,"ask":26.9868}
{"timestamp":"2018-12-04 00:43:42","price":26.9188,"volume":5,"bid":26.9087,"ask":26.9295}
{"timestamp":"2018-12-04 00:43:51","price":26.9006,"volume":550,"bid":26.9006,"ask":26.921}
{"timestamp":"2018-12-04 00:43:56","price":26.8111,"volume":82,"bid":26.8111,"ask":26.8307}
{"timestamp":"2018-12-04 00:44:21","price":26.8471,"volume":262,"bid":26.8471,"ask":26.8665}
{"timestamp":"2018-12-04 00:46:07","price":26.9116,"volume":4,"bid":26.9116,"ask":26.9316}
{"timestamp":"2018-12-04 00:46:17","price":27.0078,"volume":1,"bid":27.0078,"ask":27.0289}
{"timestamp":"2018-12-04 00:46:28","price":26.9908,"volume":2,"bid":26.9808,"ask":27.0014}
{"timestamp":"2018-12-04 00:47:47","price":26.8785,"volume":19,"bid":26.8689,"ask":26.889}
{"timestamp":"2018-12-04 00:48:02","price":26.9113,"volume":10,"bid":26.9018,"ask":26.9113}
{"timestamp":"2018-12-04 00:48:17","price":26.8183,"volume":6,"bid":26.8183,"ask":26.8403}
{"timestamp":"2018-12-04 00:48:27","price":26.9004,"volume":328,"bid":26.8904,"ask":26.9102}
{"timestamp":"2018-12-04 00:48:38","price":26.931,"volume":31,"bid":26.931,"ask":26.941}
{"timestamp":"2018-12-04 00:48:39","price":26.9591,"volume":364,"bid":26.9488,"ask":26.9683}
{"timestamp":"2018-12-04 00:50:49","price":26.8825,"volume":11,"bid":26.8825,"ask":26.8923}
{"timestamp":"2018-12-04 00:50:59","price":26.8182,"volume":61,"bid":26.8182,"ask":26.8382}
{"timestamp":"2018-12-04 00:51:17","price":26.8705,"volume":2,"bid":26.8604,"ask":26.8705}
{"timestamp":"2018-12-04 00:51:32","price":26.8713,"volume":33,"bid":26.8607,"ask":26.8713}
{"timestamp":"2018-12-04 00:52:30","price":26.8859,"volume":2,"bid":26.8859,"ask":26.9071}
{"timestamp":"2018-12-04 00:54:00","price":26.7556,"volume":7,"bid":26.7454,"ask":26.7556}
{"timestamp":"2018-12-04 00:54:21","price":26.8054,"volume":14,"bid":26.8054,"ask":26.8254}
{"timestamp":"2018-12-04 00:54:30","price":26.7134,"volume":364,"bid":26.7042,"ask":26.724}
{"timestamp":"2018-12-04 00:54:40","price":26.7497,"volume":1,"bid":26.7497,"ask":26.7593}
{"timestamp":"2018-12-04 00:54:43","price":26.7276,"volume":164,"bid":26.7276,"ask":26.7375}
{"timestamp":"2018-12-04 00:54:45","price":26.7026,"volume":7,"bid":26.6924,"ask":26.7026}
{"timestamp":"2018-12-04 00:54:51","price":26.8332,"volume":1,"bid":26.8332,"ask":26.8544}
{"timestamp":"2018-12-04 00:55:33","price":26.8262,"volume":3,"bid":26.8172,"ask":26.836}
{"timestamp":"2018-12-04 00:55:41","price":26.8505,"volume":1,"bid":26.8404,"ask":26.8505}
{"timestamp":"2018-12-04 00:58:32","price":26.8511,"volume":8,"bid":26.8511,"ask":26.8612}
{"timestamp":"2018-12-04 00:59:06","price":26.7773,"volume":4,"bid":26.7773,"ask":26.7976}
{"timestamp":"2018-12-04 01:01:24","price":26.9847,"volume":10,"bid":26.9847,"ask":27.0054}
{"timestamp":"2018-12-04 01:01:49","price":26.8938,"volume":11,"bid":26.8938,"ask":26.9038}
{"timestamp":"2018-12-04 01:03:01","price":26.9373,"volume":38,"bid":26.9269,"ask":26.9373}
{"timestamp":"2018-12-04 01:03:21","price":26.9217,"volume":93,"bid":26.9122,"ask":26.9217}
{"timestamp":"2018-12-04 01:03:32","price":26.8644,"volume":2,"bid":26.8543,"ask":26.8644}
{"timestamp":"2018-12-04 01:04:44","price":26.877,"volume":30,"bid":26.877,"ask":26.8978}
{"timestamp":"2018-12-04 01:05:15","price":26.8453,"volume":8,"bid":26.8453,"ask":26.8659}
{"timestamp":"2018-12-04 01:05:45","price":26.8387,"volume":151,"bid":26.8286,"ask":26.8482}
{"timestamp":"2018-12-04 01:05:50","price":26.8638,"volume":2,"bid":26.8638,"ask":26.8739}
{"timestamp":"2018-12-04 01:07:21","price":26.8349,"volume":6,"bid":26.825,"ask":26.8455}
{"timestamp":"2018-12-04 01:09:13","price":26.8544,"volume":4,"bid":26.8544,"ask":26.865}
{"timestamp":"2018-12-04 01:09:56","price":26.896,"volume":328,"bid":26.896,"ask":26.917}
{"timestamp":"2018-12-04 01:10:08","price":26.9032,"volume":5,"bid":26.9032,"ask":26.9133}
{"timestamp":"2018-12-04 01:10:08","price":26.8606,"volume":14,"bid":26.8606,"ask":26.8703}
{"timestamp":"2018-12-04 01:10:23","price":26.8212,"volume":16,"bid":26.8113,"ask":26.8212}
{"timestamp":"2018-12-04 01:10:44","price":26.968,"volume":3,"bid":26.968,"ask":26.978}
{"timestamp":"2018-12-04 01:12:30","price":26.9533,"volume":2,"bid":26.9437,"ask":26.9533}
{"timestamp":"2018-12-04 01:14:03","price":26.9527,"volume":35,"bid":26.9527,"ask":26.9732}
{"timestamp":"2018-12-04 01:14:07","price":26.9602,"volume":374,"bid":26.95,"ask":26.9602}
{"timestamp":"2018-12-04 01:14:59","price":26.9343,"volume":224,"bid":26.9248,"ask":26.9343}
{"timestamp":"2018-12-04 01:15:09","price":27.0218,"volume":40,"bid":27.0218,"ask":27.0419}
{"timestamp":"2018-12-04 01:15:20","price":26.9441,"volume":7,"bid":26.9343,"ask":26.9441}
{"timestamp":"2018-12-04 01:16:18","price":26.9699,"volume":433,"bid":26.9699,"ask":26.9898}
{"timestamp":"2018-12-04 01:16:49","price":26.9601,"volume":5,"bid":26.9502,"ask":26.9699}
{"timestamp":"2018-12-04 01:17:19","price":26.9709,"volume":3,"bid":26.9605,"ask":26.9709}
{"timestamp":"2018-12-04 01:17:40","price":27.0441,"volume":33,"bid":27.0441,"ask":27.0626}
{"timestamp":"2018-12-04 01:18:57","price":26.9386,"volume":251,"bid":26.9386,"ask":26.9597}
{"timestamp":"2018-12-04 01:21:14","price":26.8857,"volume":656,"bid":26.8857,"ask":26.8968}
{"timestamp":"2018-12-04 01:21:41","price":26.9898,"volume":105,"bid":26.9802,"ask":26.9898}
{"timestamp":"2018-12-04 01:22:01","price":26.9629,"volume":7,"bid":26.9523,"ask":26.9732}
{"timestamp":"2018-12-04 01:24:12","price":26.9257,"volume":1,"bid":26.9257,"ask":26.9354}
{"timestamp":"2018-12-04 01:25:32","price":26.7628,"volume":32,"bid":26.7628,"ask":26.7818}
{"timestamp":"2018-12-04 01:26:40","price":26.9125,"volume":9,"bid":26.9125,"ask":26.9232}
{"timestamp":"2018-12-04 01:28:03","price":26.9534,"volume":175,"bid":26.9534,"ask":26.9636}
{"timestamp":"2018-12-04 01:28:33","price":26.9039,"volume":328,"bid":26.9039,"ask":26.9222}
{"timestamp":"2018-12-04 01:28:53","price":26.8391,"volume":1122,"bid":26.8294,"ask":26.8486}
{"timestamp":"2018-12-04 01:28:58","price":26.7065,"volume":19,"bid":26.696,"ask":26.7065}
{"timestamp":"2018-12-04 01:29:54","price":26.8505,"volume":89,"bid":26.8505,"ask":26.8598}
{"timestamp":"2018-12-04 01:30:11","price":26.8035,"volume":80,"bid":26.8035,"ask":26.8131}
{"timestamp":"2018-12-04 01:30:34","price":26.734,"volume":15,"bid":26.724,"ask":26.734}
{"timestamp":"2018-12-04 01:31:17","price":26.765,"volume":15,"bid":26.765,"ask":26.7744}
{"timestamp":"2018-12-04 01:31:27","price":26.7057,"volume":1904,"bid":26.7057,"ask":26.7253}
{"timestamp":"2018-12-04 01:31:45","price":26.6506,"volume":437,"bid":26.6506,"ask":26.6696}
{"timestamp":"2018-12-04 01:32:28","price":26.7706,"volume":433,"bid":26.7606,"ask":26.7805}
{"timestamp":"2018-12-04 01:34:13","price":26.8023,"volume":16,"bid":26.8023,"ask":26.8231}
{"timestamp":"2018-12-04 01:34:45","price":26.8544,"volume":328,"bid":26.8444,"ask":26.8544}
{"timestamp":"2018-12-04 01:38:37","price":26.8314,"volume":2,"bid":26.8218,"ask":26.8405}
{"timestamp":"2018-12-04 01:39:07","price":26.7668,"volume":2,"bid":26.7668,"ask":26.7764}
{"timestamp":"2018-12-04 01:40:21","price":26.7491,"volume":1,"bid":26.7491,"ask":26.7685}
{"timestamp":"2018-12-04 01:40:27","price":26.7072,"volume":6,"bid":26.7072,"ask":26.728}
{"timestamp":"2018-12-04 01:41:03","price":26.7591,"volume":349,"bid":26.7591,"ask":26.7784}
{"timestamp":"2018-12-04 01:41:08","price":26.7652,"volume":7,"bid":26.7652,"ask":26.7761}
{"timestamp":"2018-12-04 01:41:09","price":26.6837,"volume":115,"bid":26.6837,"ask":26.6946}
{"timestamp":"2018-12-04 01:41:24","price":26.6687,"volume":17,"bid":26.6687,"ask":26.6785}
{"timestamp":"2018-12-04 01:41:33","price":26.6343,"volume":7,"bid":26.6246,"ask":26.6447}
{"timestamp":"2018-12-04 01:41:33","price":26.6477,"volume":9,"bid":26.6388,"ask":26.6477}
{"timestamp":"2018-12-04 01:41:34","price":26.6706,"volume":208,"bid":26.6618,"ask":26.6802}
{"timestamp":"2018-12-04 01:41:53","price":26.6482,"volume":2,"bid":26.6482,"ask":26.6694}
{"timestamp":"2018-12-04 01:42:05","price":26.7004,"volume":194,"bid":26.7004,"ask":26.7205}
{"timestamp":"2018-12-04 01:42:07","price":26.7031,"volume":1094,"bid":26.7031,"ask":26.714}
{"timestamp":"2018-12-04 01:42:07","price":26.706,"volume":136,"bid":26.6961,"ask":26.7162}
{"timestamp":"2018-12-04 01:42:25","price":26.7191,"volume":7,"bid":26.7095,"ask":26.7191}
{"timestamp":"2018-12-04 01:45:10","price":26.7233,"volume":1,"bid":26.7233,"ask":26.7441}
{"timestamp":"2018-12-04 01:45:23","price":26.701,"volume":22,"bid":26.6909,"ask":26.701}
{"timestamp":"2018-12-04 01:46:27","price":26.6799,"volume":291,"bid":26.6693,"ask":26.6799}
{"timestamp":"2018-12-04 01:46:29","price":26.6738,"volume":328,"bid":26.6738,"ask":26.6844}
{"timestamp":"2018-12-04 01:46:40","price":26.6467,"volume":1,"bid":26.6369,"ask":26.6467}
{"timestamp":"2018-12-04 01:46:50","price":26.7289,"volume":1,"bid":26.7195,"ask":26.7395}
{"timestamp":"2018-12-04 01:46:58","price":26.6616,"volume":2,"bid":26.6616,"ask":26.6713}
{"timestamp":"2018-12-04 01:47:01","price":26.7002,"volume":6,"bid":26.6895,"ask":26.71}
{"timestamp":"2018-12-04 01:48:50","price":26.6799,"volume":163,"bid":26.6799,"ask":26.6902}
{"timestamp":"2018-12-04 01:49:10","price":26.6985,"volume":433,"bid":26.6885,"ask":26.6985}
{"timestamp":"2018-12-04 01:49:43","price":26.6971,"volume":2,"bid":26.6971,"ask":26.717}
{"timestamp":"2018-12-04 01:51:02","price":26.7182,"volume":1,"bid":26.7182,"ask":26.737}
{"timestamp":"2018-12-04 01:51:05","price":26.7307,"volume":552,"bid":26.7202,"ask":26.7307}
{"timestamp":"2018-12-04 01:51:08","price":26.7717,"volume":105,"bid":26.7717,"ask":26.7906}
{"timestamp":"2018-12-04 01:51:13","price":26.7447,"volume":1124,"bid":26.7447,"ask":26.7646}
{"timestamp":"2018-12-04 01:52:31","price":26.7864,"volume":1,"bid":26.7757,"ask":26.7864}
{"timestamp":"2018-12-04 01:53:40","price":26.7564,"volume":433,"bid":26.7459,"ask":26.7564}
{"timestamp":"2018-12-04 01:54:06","price":26.788,"volume":127,"bid":26.788,"ask":26.8066}
{"timestamp":"2018-12-04 01:55:22","price":26.781,"volume":335,"bid":26.7713,"ask":26.781}
{"timestamp":"2018-12-04 01:56:30","price":26.7708,"volume":433,"bid":26.7708,"ask":26.7913}
{"timestamp":"2018-12-04 01:58:27","price":26.7487,"volume":361,"bid":26.7386,"ask":26.7487}
{"timestamp":"2018-12-04 01:58:59","price":26.7138,"volume":9,"bid":26.7138,"ask":26.7238}
{"timestamp":"2018-12-04 02:01:18","price":26.7662,"volume":433,"bid":26.7557,"ask":26.7757}
{"timestamp":"2018-12-04 02:01:54","price":26.7549,"volume":1,"bid":26.745,"ask":26.7549}
{"timestamp":"2018-12-04 02:02:13","price":26.7721,"volume":52,"bid":26.7721,"ask":26.7829}
{"timestamp":"2018-12-04 02:03:44","price":26.7142,"volume":433,"bid":26.7142,"ask":26.7337}
{"timestamp":"2018-12-04 02:07:01","price":26.8209,"volume":302,"bid":26.8209,"ask":26.8401}
{"timestamp":"2018-12-04 02:08:07","price":26.8661,"volume":100,"bid":26.8555,"ask":26.8661}
{"timestamp":"2018-12-04 02:09:09","price":26.8669,"volume":431,"bid":26.8572,"ask":26.8669}
{"timestamp":"2018-12-04 02:10:28","price":26.8538,"volume":11,"bid":26.8433,"ask":26.864}
{"timestamp":"2018-12-04 02:11:10","price":26.8076,"volume":433,"bid":26.8076,"ask":26.8179}
{"timestamp":"2018-12-04 02:11:29","price":26.8173,"volume":433,"bid":26.8073,"ask":26.8276}
{"timestamp":"2018-12-04 02:11:39","price":26.9058,"volume":437,"bid":26.9058,"ask":26.9248}
{"timestamp":"2018-12-04 02:12:29","price":26.9094,"volume":328,"bid":26.8997,"ask":26.9094}
{"timestamp":"2018-12-04 02:13:19","price":26.9803,"volume":1,"bid":26.9707,"ask":26.9803}
{"timestamp":"2018-12-04 02:15:01","price":26.8733,"volume":2,"bid":26.8733,"ask":26.8903}
{"timestamp":"2018-12-04 02:15:05","price":26.8,"volume":3292,"bid":26.7897,"ask":26.8098}
{"timestamp":"2018-12-04 02:15:09","price":26.8421,"volume":20,"bid":26.8421,"ask":26.8629}
{"timestamp":"2018-12-04 02:15:24","price":26.8358,"volume":813,"bid":26.8358,"ask":26.8569}
{"timestamp":"2018-12-04 02:16:24","price":26.8243,"volume":158,"bid":26.8243,"ask":26.834}
{"timestamp":"2018-12-04 02:16:51","price":26.8184,"volume":897,"bid":26.8184,"ask":26.8379}
{"timestamp":"2018-12-04 02:16:52","price":26.8202,"volume":3105,"bid":26.8202,"ask":26.8393}
{"timestamp":"2018-12-04 02:19:16","price":26.8334,"volume":4,"bid":26.8334,"ask":26.844}
{"timestamp":"2018-12-04 02:19:27","price":26.8186,"volume":19,"bid":26.8186,"ask":26.828}
{"timestamp":"2018-12-04 02:20:00","price":26.8363,"volume":3,"bid":26.8363,"ask":26.8464}
{"timestamp":"2018-12-04 02:20:11","price":26.8763,"volume":2,"bid":26.8763,"ask":26.8864}
{"timestamp":"2018-12-04 02:20:20","price":26.9399,"volume":11,"bid":26.9399,"ask":26.9497}
{"timestamp":"2018-12-04 02:20:48","price":26.9531,"volume":1,"bid":26.9435,"ask":26.9531}
{"timestamp":"2018-12-04 02:23:42","price":26.8546,"volume":3,"bid":26.8546,"ask":26.8647}
{"timestamp":"2018-12-04 02:24:04","price":26.9322,"volume":13,"bid":26.9215,"ask":26.9322}
{"timestamp":"2018-12-04 02:24:24","price":26.9308,"volume":25,"bid":26.9308,"ask":26.941}
{"timestamp":"2018-12-04 02:25:45","price":26.8909,"volume":28,"bid":26.8909,"ask":26.9016}
{"timestamp":"2018-12-04 02:26:43","price":26.9388,"volume":327,"bid":26.9388,"ask":26.9491}
{"timestamp":"2018-12-04 02:27:01","price":26.861,"volume":656,"bid":26.8503,"ask":26.861}
{"timestamp":"2018-12-04 02:29:27","price":26.8358,"volume":4,"bid":26.8254,"ask":26.8358}
{"timestamp":"2018-12-04 02:31:41","price":26.7772,"volume":315,"bid":26.7671,"ask":26.7874}
{"timestamp":"2018-12-04 02:32:38","price":26.84,"volume":6,"bid":26.84,"ask":26.8593}
{"timestamp":"2018-12-04 02:32:44","price":26.7734,"volume":354,"bid":26.7734,"ask":26.7948}
{"timestamp":"2018-12-04 02:36:10","price":26.8202,"volume":1,"bid":26.8108,"ask":26.8309}
{"timestamp":"2018-12-04 02:37:12","price":26.8074,"volume":1,"bid":26.7985,"ask":26.8074}
{"timestamp":"2018-12-04 02:39:37","price":26.7572,"volume":1137,"bid":26.7476,"ask":26.7572}
{"timestamp":"2018-12-04 02:39:49","price":26.7898,"volume":1537,"bid":26.7797,"ask":26.8001}
{"timestamp":"2018-12-04 02:41:13","price":26.7344,"volume":6,"bid":26.7245,"ask":26.7453}
{"timestamp":"2018-12-04 02:42:13","price":26.8663,"volume":11,"bid":26.8663,"ask":26.8857}
{"timestamp":"2018-12-04 02:42:16","price":26.7709,"volume":164,"bid":26.7709,"ask":26.7919}
{"timestamp":"2018-12-04 02:42:24","price":26.8842,"volume":164,"bid":26.8842,"ask":26.9047}
{"timestamp":"2018-12-04 02:42:30","price":26.8919,"volume":115,"bid":26.8919,"ask":26.9121}
{"timestamp":"2018-12-04 02:42:44","price":26.8551,"volume":164,"bid":26.8458,"ask":26.8551}
{"timestamp":"2018-12-04 02:46:38","price":26.8497,"volume":11,"bid":26.8497,"ask":26.8605}
{"timestamp":"2018-12-04 02:47:10","price":26.8395,"volume":7,"bid":26.8395,"ask":26.8585}
{"timestamp":"2018-12-04 02:49:15","price":26.8193,"volume":4,"bid":26.8193,"ask":26.8392}
{"timestamp":"2018-12-04 02:51:48","price":26.9095,"volume":9,"bid":26.9095,"ask":26.9284}
{"timestamp":"2018-12-04 02:54:45","price":26.8428,"volume":24,"bid":26.8428,"ask":26.8615}
{"timestamp":"2018-12-04 02:55:14","price":26.868,"volume":306,"bid":26.858,"ask":26.868}
{"timestamp":"2018-12-04 02:57:59","price":26.8129,"volume":7,"bid":26.8026,"ask":26.8235}
{"timestamp":"2018-12-04 02:58:53","price":26.83,"volume":3,"bid":26.82,"ask":26.83}
{"timestamp":"2018-12-04 03:00:19","price":26.8229,"volume":1,"bid":26.8229,"ask":26.8419}
{"timestamp":"2018-12-04 03:00:32","price":26.9075,"volume":1,"bid":26.8967,"ask":26.9167}
{"timestamp":"2018-12-04 03:01:13","price":26.8455,"volume":4,"bid":26.8455,"ask":26.8555}
{"timestamp":"2018-12-04 03:01:47","price":26.9268,"volume":11,"bid":26.9268,"ask":26.9456}
{"timestamp":"2018-12-04 03:04:26","price":26.8773,"volume":2,"bid":26.8773,"ask":26.8969}
{"timestamp":"2018-12-04 03:04:32","price":26.9016,"volume":63,"bid":26.8918,"ask":26.9125}
{"timestamp":"2018-12-04 03:04:42","price":26.8696,"volume":2,"bid":26.8696,"ask":26.88}
{"timestamp":"2018-12-04 03:05:52","price":26.8572,"volume":27,"bid":26.8572,"ask":26.8777}
{"timestamp":"2018-12-04 03:08:24","price":27.0044,"volume":135,"bid":27.0044,"ask":27.0241}
{"timestamp":"2018-12-04 03:08:34","price":26.9713,"volume":5,"bid":26.9713,"ask":26.9809}
{"timestamp":"2018-12-04 03:11:14","price":26.9385,"volume":5,"bid":26.9385,"ask":26.9483}
{"timestamp":"2018-12-04 03:12:35","price":26.9739,"volume":16,"bid":26.9739,"ask":26.9835}
{"timestamp":"2018-12-04 03:14:25","price":26.9388,"volume":2,"bid":26.9388,"ask":26.9481}
{"timestamp":"2018-12-04 03:14:32","price":26.9264,"volume":10,"bid":26.9264,"ask":26.9363}
{"timestamp":"2018-12-04 03:14:58","price":26.8987,"volume":3,"bid":26.8987,"ask":26.9201}
{"timestamp":"2018-12-04 03:15:34","price":26.8939,"volume":132,"bid":26.8847,"ask":26.8939}
{"timestamp":"2018-12-04 03:16:00","price":26.877,"volume":2,"bid":26.8659,"ask":26.877}
{"timestamp":"2018-12-04 03:16:16","price":26.9571,"volume":11,"bid":26.9571,"ask":26.9777}
{"timestamp":"2018-12-04 03:19:04","price":26.9411,"volume":164,"bid":26.9317,"ask":26.9411}
{"timestamp":"2018-12-04 03:19:07","price":26.979,"volume":164,"bid":26.979,"ask":27.0003}
{"timestamp":"2018-12-04 03:19:10","price":26.9326,"volume":164,"bid":26.9326,"ask":26.9524}
{"timestamp":"2018-12-04 03:19:37","price":26.9103,"volume":9,"bid":26.9103,"ask":26.9295}
{"timestamp":"2018-12-04 03:19:48","price":26.9531,"volume":5,"bid":26.9424,"ask":26.9628}
{"timestamp":"2018-12-04 03:20:45","price":26.8909,"volume":19,"bid":26.8909,"ask":26.9103}
{"timestamp":"2018-12-04 03:23:39","price":27.0274,"volume":16,"bid":27.0172,"ask":27.0369}
{"timestamp":"2018-12-04 03:28:09","price":27.0296,"volume":2,"bid":27.0296,"ask":27.04}
{"timestamp":"2018-12-04 03:28:12","price":27.0418,"volume":2,"bid":27.0418,"ask":27.052}
{"timestamp":"2018-12-04 03:28:26","price":26.9947,"volume":1,"bid":26.9841,"ask":26.9947}
{"timestamp":"2018-12-04 03:28:27","price":27.0381,"volume":3,"bid":27.0285,"ask":27.0381}
{"timestamp":"2018-12-04 03:28:50","price":27.0052,"volume":3,"bid":27.0052,"ask":27.0238}
{"timestamp":"2018-12-04 03:30:36","price":27.0988,"volume":9,"bid":27.0894,"ask":27.0988}
{"timestamp":"2018-12-04 03:30:38","price":27.064,"volume":18,"bid":27.0537,"ask":27.074}
{"timestamp":"2018-12-04 03:31:21","price":27.0888,"volume":2,"bid":27.0888,"ask":27.0986}
{"timestamp":"2018-12-04 03:31:32","price":27.1237,"volume":91,"bid":27.1237,"ask":27.1426}
{"timestamp":"2018-12-04 03:31:42","price":27.0869,"volume":8,"bid":27.0869,"ask":27.1073}
{"timestamp":"2018-12-04 03:31:51","price":27.0504,"volume":2,"bid":27.0504,"ask":27.0714}
{"timestamp":"2018-12-04 03:32:18","price":27.0107,"volume":18,"bid":27.0107,"ask":27.0211}
{"timestamp":"2018-12-04 03:33:02","price":27.04,"volume":3,"bid":27.04,"ask":27.0613}
{"timestamp":"2018-12-04 03:33:04","price":27.0971,"volume":1,"bid":27.0877,"ask":27.0971}
{"timestamp":"2018-12-04 03:33:04","price":27.0705,"volume":12,"bid":27.0601,"ask":27.0803}
{"timestamp":"2018-12-04 03:37:03","price":27.0512,"volume":4,"bid":27.0512,"ask":27.0614}
{"timestamp":"2018-12-04 03:37:12","price":27.096,"volume":72,"bid":27.0859,"ask":27.096}
{"timestamp":"2018-12-04 03:40:59","price":27.0138,"volume":158,"bid":27.0034,"ask":27.0237}
{"timestamp":"2018-12-04 03:41:17","price":26.9772,"volume":106,"bid":26.9772,"ask":26.9871}
{"timestamp":"2018-12-04 03:41:57","price":27.0297,"volume":97,"bid":27.0297,"ask":27.0504}
{"timestamp":"2018-12-04 03:42:02","price":27.0516,"volume":7,"bid":27.0516,"ask":27.0605}
{"timestamp":"2018-12-04 03:42:05","price":27.0266,"volume":7,"bid":27.0266,"ask":27.0357}
{"timestamp":"2018-12-04 03:44:46","price":27.0444,"volume":21,"bid":27.0444,"ask":27.0548}
{"timestamp":"2018-12-04 03:45:21","price":27.0553,"volume":1,"bid":27.045,"ask":27.0657}
{"timestamp":"2018-12-04 03:45:56","price":27.0438,"volume":3,"bid":27.0332,"ask":27.0438}
{"timestamp":"2018-12-04 03:49:37","price":27.057,"volume":9,"bid":27.057,"ask":27.0669}
{"timestamp":"2018-12-04 03:49:39","price":27.0829,"volume":164,"bid":27.0723,"ask":27.0829}
{"timestamp":"2018-12-04 03:49:44","price":27.0837,"volume":339,"bid":27.0732,"ask":27.0935}
{"timestamp":"2018-12-04 03:49:46","price":27.0765,"volume":398,"bid":27.0668,"ask":27.0868}
{"timestamp":"2018-12-04 03:49:56","price":27.1017,"volume":425,"bid":27.1017,"ask":27.112}
{"timestamp":"2018-12-04 03:50:04","price":27.077,"volume":5,"bid":27.0674,"ask":27.077}
{"timestamp":"2018-12-04 03:51:37","price":27.0822,"volume":8,"bid":27.0822,"ask":27.1026}
{"timestamp":"2018-12-04 03:51:58","price":27.1096,"volume":2,"bid":27.1096,"ask":27.1205}
{"timestamp":"2018-12-04 03:53:15","price":27.0542,"volume":7,"bid":27.0453,"ask":27.0641}
{"timestamp":"2018-12-04 03:55:30","price":27,"volume":2,"bid":27,"ask":27.0096}
{"timestamp":"2018-12-04 03:55:40","price":27.0084,"volume":56,"bid":27.0084,"ask":27.0179}
{"timestamp":"2018-12-04 03:56:51","price":27.061,"volume":31,"bid":27.061,"ask":27.0813}
{"timestamp":"2018-12-04 03:57:41","price":27.0238,"volume":31,"bid":27.0238,"ask":27.034}
{"timestamp":"2018-12-04 03:59:43","price":27.1279,"volume":4,"bid":27.1279,"ask":27.1372}
{"timestamp":"2018-12-04 03:59:45","price":27.1305,"volume":6,"bid":27.1206,"ask":27.1305}
{"timestamp":"2018-12-04 04:00:38","price":27.1603,"volume":15,"bid":27.1603,"ask":27.1705}
{"timestamp":"2018-12-04 04:00:52","price":27.1734,"volume":3,"bid":27.1734,"ask":27.1932}
{"timestamp":"2018-12-04 04:01:04","price":27.0377,"volume":7,"bid":27.0377,"ask":27.0478}
{"timestamp":"2018-12-04 04:01:42","price":27.0366,"volume":6,"bid":27.0263,"ask":27.0366}
{"timestamp":"2018-12-04 04:01:52","price":27.1466,"volume":14,"bid":27.1369,"ask":27.1567}
{"timestamp":"2018-12-04 04:02:33","price":27.148,"volume":2,"bid":27.148,"ask":27.1686}
{"timestamp":"2018-12-04 04:03:21","price":27.191,"volume":7,"bid":27.1807,"ask":27.191}
{"timestamp":"2018-12-04 04:03:22","price":27.1081,"volume":25,"bid":27.1081,"ask":27.1274}
{"timestamp":"2018-12-04 04:04:59","price":27.2018,"volume":32,"bid":27.2018,"ask":27.22}
{"timestamp":"2018-12-04 04:05:07","price":27.227,"volume":7,"bid":27.2162,"ask":27.2368}
{"timestamp":"2018-12-04 04:05:55","price":27.168,"volume":11,"bid":27.158,"ask":27.1768}
{"timestamp":"2018-12-04 04:06:14","price":27.1487,"volume":7,"bid":27.139,"ask":27.1487}
{"timestamp":"2018-12-04 04:06:37","price":27.2297,"volume":5,"bid":27.2297,"ask":27.2492}
{"timestamp":"2018-12-04 04:06:38","price":27.2041,"volume":18,"bid":27.2041,"ask":27.2266}
{"timestamp":"2018-12-04 04:08:15","price":27.2494,"volume":1,"bid":27.2494,"ask":27.2688}
{"timestamp":"2018-12-04 04:08:25","price":27.2278,"volume":239,"bid":27.2278,"ask":27.2479}
{"timestamp":"2018-12-04 04:08:41","price":27.2524,"volume":112,"bid":27.2423,"ask":27.2618}
{"timestamp":"2018-12-04 04:08:42","price":27.1928,"volume":33,"bid":27.1828,"ask":27.1928}
{"timestamp":"2018-12-04 04:09:22","price":27.2542,"volume":164,"bid":27.2439,"ask":27.2542}
{"timestamp":"2018-12-04 04:09:25","price":27.235,"volume":164,"bid":27.2252,"ask":27.245}
{"timestamp":"2018-12-04 04:09:44","price":27.2483,"volume":4,"bid":27.2483,"ask":27.2582}
{"timestamp":"2018-12-04 04:09:53","price":27.2294,"volume":52,"bid":27.2294,"ask":27.2489}
{"timestamp":"2018-12-04 04:10:05","price":27.2483,"volume":149,"bid":27.2483,"ask":27.258}
{"timestamp":"2018-12-04 04:10:46","price":27.2244,"volume":147,"bid":27.2146,"ask":27.2244}
{"timestamp":"2018-12-04 04:10:50","price":27.2373,"volume":18,"bid":27.2271,"ask":27.2373}
{"timestamp":"2018-12-04 04:10:51","price":27.2413,"volume":164,"bid":27.232,"ask":27.2413}
{"timestamp":"2018-12-04 04:11:07","price":27.1338,"volume":53,"bid":27.1236,"ask":27.1338}
{"timestamp":"2018-12-04 04:11:11","price":27.1913,"volume":125,"bid":27.1913,"ask":27.201}
{"timestamp":"2018-12-04 04:11:16","price":27.1216,"volume":164,"bid":27.1122,"ask":27.1216}
{"timestamp":"2018-12-04 04:11:24","price":27.1913,"volume":161,"bid":27.1809,"ask":27.1913}
{"timestamp":"2018-12-04 04:11:32","price":27.2609,"volume":164,"bid":27.2609,"ask":27.2798}
{"timestamp":"2018-12-04 04:11:56","price":27.2473,"volume":16,"bid":27.2371,"ask":27.2577}
{"timestamp":"2018-12-04 04:11:58","price":27.2592,"volume":46,"bid":27.2592,"ask":27.2795}
{"timestamp":"2018-12-04 04:12:17","price":27.1668,"volume":95,"bid":27.1569,"ask":27.1668}
{"timestamp":"2018-12-04 04:14:22","price":27.1219,"volume":11,"bid":27.1118,"ask":27.1313}
{"timestamp":"2018-12-04 04:17:39","price":26.8905,"volume":4,"bid":26.8905,"ask":26.9109}
{"timestamp":"2018-12-04 04:17:51","price":27.0404,"volume":328,"bid":27.0404,"ask":27.0599}
{"timestamp":"2018-12-04 04:18:06","price":27.0741,"volume":164,"bid":27.0741,"ask":27.0838}
{"timestamp":"2018-12-04 04:19:19","price":27.0366,"volume":1,"bid":27.0366,"ask":27.0474}
{"timestamp":"2018-12-04 04:21:35","price":27.0264,"volume":3,"bid":27.0264,"ask":27.0358}
{"timestamp":"2018-12-04 04:21:57","price":27.0361,"volume":7,"bid":27.0361,"ask":27.0557}
{"timestamp":"2018-12-04 04:22:30","price":26.9193,"volume":40,"bid":26.9193,"ask":26.9297}
{"timestamp":"2018-12-04 04:22:31","price":27.0208,"volume":4,"bid":27.0208,"ask":27.0417}
{"timestamp":"2018-12-04 04:22:34","price":26.9448,"volume":4,"bid":26.9344,"ask":26.9549}
{"timestamp":"2018-12-04 04:22:59","price":26.9955,"volume":164,"bid":26.9855,"ask":27.0049}
{"timestamp":"2018-12-04 04:24:45","price":27.0091,"volume":53,"bid":27.0091,"ask":27.0185}
{"timestamp":"2018-12-04 04:25:13","price":26.9037,"volume":20,"bid":26.9037,"ask":26.9243}
{"timestamp":"2018-12-04 04:27:48","price":26.9828,"volume":1,"bid":26.9828,"ask":27.0021}
{"timestamp":"2018-12-04 04:28:33","price":27.0431,"volume":1,"bid":27.0431,"ask":27.0623}
{"timestamp":"2018-12-04 04:33:54","price":26.9231,"volume":6,"bid":26.9231,"ask":26.9431}
{"timestamp":"2018-12-04 04:34:37","price":27.0143,"volume":177,"bid":27.0143,"ask":27.0359}
{"timestamp":"2018-12-04 04:37:07","price":26.9412,"volume":1,"bid":26.9412,"ask":26.9508}
{"timestamp":"2018-12-04 04:38:16","price":26.9419,"volume":3,"bid":26.9316,"ask":26.9419}
{"timestamp":"2018-12-04 04:40:19","price":27.049,"volume":16,"bid":27.049,"ask":27.0685}
{"timestamp":"2018-12-04 04:40:37","price":27.0108,"volume":5,"bid":27.0108,"ask":27.0208}
{"timestamp":"2018-12-04 04:41:20","price":27.0612,"volume":11,"bid":27.0508,"ask":27.0612}
{"timestamp":"2018-12-04 04:43:26","price":27.0327,"volume":90,"bid":27.0226,"ask":27.0327}
{"timestamp":"2018-12-04 04:44:08","price":27.0241,"volume":55,"bid":27.0241,"ask":27.0452}
{"timestamp":"2018-12-04 04:45:08","price":27.0994,"volume":1,"bid":27.0994,"ask":27.1189}
{"timestamp":"2018-12-04 04:46:23","price":26.9433,"volume":5,"bid":26.9433,"ask":26.9649}
{"timestamp":"2018-12-04 04:46:34","price":26.9681,"volume":1,"bid":26.9587,"ask":26.9681}
{"timestamp":"2018-12-04 04:48:38","price":27.0322,"volume":17,"bid":27.0322,"ask":27.0521}
{"timestamp":"2018-12-04 04:51:20","price":27.0321,"volume":6,"bid":27.0215,"ask":27.043}
{"timestamp":"2018-12-04 04:51:47","price":27.2299,"volume":132,"bid":27.2299,"ask":27.2405}
{"timestamp":"2018-12-04 04:52:02","price":27.148,"volume":16,"bid":27.1377,"ask":27.148}
{"timestamp":"2018-12-04 04:52:17","price":27.222,"volume":1098,"bid":27.222,"ask":27.2425}
{"timestamp":"2018-12-04 04:52:41","price":27.2157,"volume":23,"bid":27.2055,"ask":27.2157}
{"timestamp":"2018-12-04 04:52:43","price":27.2212,"volume":7,"bid":27.2111,"ask":27.2212}
{"timestamp":"2018-12-04 04:52:44","price":27.1983,"volume":20,"bid":27.1983,"ask":27.2178}
{"timestamp":"2018-12-04 04:52:47","price":27.1637,"volume":117,"bid":27.1637,"ask":27.1843}
{"timestamp":"2018-12-04 04:53:06","price":27.2056,"volume":7,"bid":27.2056,"ask":27.2251}
{"timestamp":"2018-12-04 04:55:42","price":27.146,"volume":7,"bid":27.1369,"ask":27.146}
{"timestamp":"2018-12-04 04:55:53","price":27.1875,"volume":38,"bid":27.1776,"ask":27.1875}
{"timestamp":"2018-12-04 04:56:31","price":27.139,"volume":26,"bid":27.139,"ask":27.1598}
{"timestamp":"2018-12-04 04:57:37","price":27.1823,"volume":289,"bid":27.1725,"ask":27.1823}
{"timestamp":"2018-12-04 04:57:37","price":27.174,"volume":40,"bid":27.174,"ask":27.1948}
{"timestamp":"2018-12-04 04:58:01","price":27.3152,"volume":7,"bid":27.3152,"ask":27.3252}
{"timestamp":"2018-12-04 04:58:04","price":27.1989,"volume":167,"bid":27.1989,"ask":27.2092}
{"timestamp":"2018-12-04 04:58:11","price":27.2859,"volume":4100,"bid":27.2859,"ask":27.3077}
{"timestamp":"2018-12-04 04:58:20","price":27.3098,"volume":161,"bid":27.3098,"ask":27.3194}
{"timestamp":"2018-12-04 04:58:20","price":27.2137,"volume":328,"bid":27.2137,"ask":27.2347}
{"timestamp":"2018-12-04 04:59:32","price":27.2854,"volume":2,"bid":27.2854,"ask":27.3048}
{"timestamp":"2018-12-04 04:59:34","price":27.2711,"volume":8,"bid":27.2711,"ask":27.2819}
{"timestamp":"2018-12-04 05:00:50","price":27.2813,"volume":12,"bid":27.2813,"ask":27.3018}
{"timestamp":"2018-12-04 05:02:14","price":27.1996,"volume":39,"bid":27.1996,"ask":27.2204}
{"timestamp":"2018-12-04 05:02:51","price":27.2126,"volume":2,"bid":27.2126,"ask":27.2227}
{"timestamp":"2018-12-04 05:03:01","price":27.2651,"volume":5,"bid":27.2651,"ask":27.2859}
{"timestamp":"2018-12-04 05:05:06","price":27.2715,"volume":3,"bid":27.261,"ask":27.2826}
{"timestamp":"2018-12-04 05:06:36","price":27.1892,"volume":6,"bid":27.1892,"ask":27.2098}
{"timestamp":"2018-12-04 05:06:40","price":27.1674,"volume":13,"bid":27.1576,"ask":27.1674}
{"timestamp":"2018-12-04 05:06:46","price":27.244,"volume":8,"bid":27.244,"ask":27.2628}
{"timestamp":"2018-12-04 05:06:52","price":27.2088,"volume":31,"bid":27.1989,"ask":27.2088}
{"timestamp":"2018-12-04 05:07:41","price":27.1944,"volume":5,"bid":27.1944,"ask":27.2043}
{"timestamp":"2018-12-04 05:09:37","price":27.1247,"volume":2,"bid":27.1142,"ask":27.1247}
{"timestamp":"2018-12-04 05:10:08","price":27.1301,"volume":80,"bid":27.1301,"ask":27.1505}
{"timestamp":"2018-12-04 05:14:40","price":27.2107,"volume":3,"bid":27.2014,"ask":27.2216}
{"timestamp":"2018-12-04 05:15:41","price":27.272,"volume":17,"bid":27.2615,"ask":27.272}
{"timestamp":"2018-12-04 05:15:46","price":27.3239,"volume":120,"bid":27.3139,"ask":27.3338}
{"timestamp":"2018-12-04 05:16:39","price":27.2287,"volume":11,"bid":27.2287,"ask":27.2383}
{"timestamp":"2018-12-04 05:16:50","price":27.2189,"volume":24,"bid":27.2189,"ask":27.238}
{"timestamp":"2018-12-04 05:17:23","price":27.3029,"volume":142,"bid":27.3029,"ask":27.3134}
{"timestamp":"2018-12-04 05:17:39","price":27.3313,"volume":984,"bid":27.3313,"ask":27.3488}
{"timestamp":"2018-12-04 05:17:43","price":27.3048,"volume":8,"bid":27.2942,"ask":27.3048}
{"timestamp":"2018-12-04 05:17:46","price":27.3852,"volume":656,"bid":27.3852,"ask":27.3949}
{"timestamp":"2018-12-04 05:17:47","price":27.2929,"volume":1968,"bid":27.2929,"ask":27.3035}
{"timestamp":"2018-12-04 05:17:50","price":27.3704,"volume":1159,"bid":27.3704,"ask":27.3898}
{"timestamp":"2018-12-04 05:17:50","price":27.3685,"volume":5,"bid":27.3583,"ask":27.3783}
{"timestamp":"2018-12-04 05:18:13","price":27.4378,"volume":13,"bid":27.4378,"ask":27.4581}
{"timestamp":"2018-12-04 05:18:13","price":27.404,"volume":14,"bid":27.404,"ask":27.4143}
{"timestamp":"2018-12-04 05:18:22","price":27.4111,"volume":52,"bid":27.4006,"ask":27.4111}
{"timestamp":"2018-12-04 05:18:27","price":27.4079,"volume":6560,"bid":27.3981,"ask":27.4079}
{"timestamp":"2018-12-04 05:19:05","price":27.366,"volume":3,"bid":27.366,"ask":27.3866}
{"timestamp":"2018-12-04 05:19:18","price":27.4042,"volume":17,"bid":27.3941,"ask":27.4042}
{"timestamp":"2018-12-04 05:20:37","price":27.4445,"volume":23,"bid":27.4353,"ask":27.4544}
{"timestamp":"2018-12-04 05:21:59","price":27.3465,"volume":1,"bid":27.3465,"ask":27.3564}
{"timestamp":"2018-12-04 05:22:43","price":27.4069,"volume":18,"bid":27.4069,"ask":27.4268}
{"timestamp":"2018-12-04 05:23:37","price":27.3441,"volume":1,"bid":27.334,"ask":27.3441}
{"timestamp":"2018-12-04 05:24:33","price":27.3343,"volume":1096,"bid":27.3343,"ask":27.3555}
{"timestamp":"2018-12-04 05:25:04","price":27.4107,"volume":3,"bid":27.4007,"ask":27.4204}
{"timestamp":"2018-12-04 05:25:05","price":27.3777,"volume":328,"bid":27.3684,"ask":27.3777}
{"timestamp":"2018-12-04 05:25:24","price":27.3472,"volume":136,"bid":27.3472,"ask":27.3572}
{"timestamp":"2018-12-04 05:25:57","price":27.3212,"volume":1,"bid":27.3212,"ask":27.3409}
{"timestamp":"2018-12-04 05:26:17","price":27.3808,"volume":1,"bid":27.3706,"ask":27.3911}
{"timestamp":"2018-12-04 05:28:45","price":27.4037,"volume":17,"bid":27.4037,"ask":27.4145}
{"timestamp":"2018-12-04 05:29:55","price":27.4538,"volume":2,"bid":27.4538,"ask":27.4743}
{"timestamp":"2018-12-04 05:30:15","price":27.5662,"volume":66,"bid":27.5662,"ask":27.5864}
{"timestamp":"2018-12-04 05:31:15","price":27.4779,"volume":1,"bid":27.4678,"ask":27.4779}
{"timestamp":"2018-12-04 05:32:07","price":27.5668,"volume":3164,"bid":27.5668,"ask":27.5875}
{"timestamp":"2018-12-04 05:33:49","price":27.4286,"volume":1,"bid":27.4286,"ask":27.4385}
{"timestamp":"2018-12-04 05:33:54","price":27.442,"volume":328,"bid":27.442,"ask":27.4625}
{"timestamp":"2018-12-04 05:33:58","price":27.4614,"volume":4,"bid":27.4614,"ask":27.4812}
{"timestamp":"2018-12-04 05:34:39","price":27.4086,"volume":4,"bid":27.4086,"ask":27.4173}
{"timestamp":"2018-12-04 05:34:54","price":27.4088,"volume":2,"bid":27.3988,"ask":27.4088}
{"timestamp":"2018-12-04 05:35:16","price":27.433,"volume":3,"bid":27.433,"ask":27.451}
{"timestamp":"2018-12-04 05:35:28","price":27.375,"volume":22,"bid":27.375,"ask":27.3954}
{"timestamp":"2018-12-04 05:35:32","price":27.3908,"volume":8,"bid":27.3908,"ask":27.4011}
{"timestamp":"2018-12-04 05:35:55","price":27.3225,"volume":1,"bid":27.3127,"ask":27.3319}
{"timestamp":"2018-12-04 05:36:17","price":27.3687,"volume":115,"bid":27.3687,"ask":27.3883}
{"timestamp":"2018-12-04 05:36:27","price":27.3737,"volume":12,"bid":27.3737,"ask":27.3933}
{"timestamp":"2018-12-04 05:37:54","price":27.3392,"volume":275,"bid":27.3283,"ask":27.3392}
{"timestamp":"2018-12-04 05:39:44","price":27.4456,"volume":7,"bid":27.4456,"ask":27.4645}
{"timestamp":"2018-12-04 05:40:06","price":27.4153,"volume":76,"bid":27.4153,"ask":27.4343}
{"timestamp":"2018-12-04 05:40:15","price":27.439,"volume":29,"bid":27.439,"ask":27.4601}
{"timestamp":"2018-12-04 05:40:44","price":27.3754,"volume":2,"bid":27.3656,"ask":27.3754}
{"timestamp":"2018-12-04 05:41:36","price":27.4067,"volume":17,"bid":27.3968,"ask":27.4067}
{"timestamp":"2018-12-04 05:41:50","price":27.3285,"volume":71,"bid":27.3185,"ask":27.3285}
{"timestamp":"2018-12-04 05:42:25","price":27.3066,"volume":116,"bid":27.3066,"ask":27.3255}
{"timestamp":"2018-12-04 05:44:21","price":27.3419,"volume":5,"bid":27.3322,"ask":27.3512}
{"timestamp":"2018-12-04 05:45:23","price":27.3432,"volume":7,"bid":27.3432,"ask":27.3646}
{"timestamp":"2018-12-04 05:45:28","price":27.2953,"volume":7,"bid":27.2953,"ask":27.3149}
{"timestamp":"2018-12-04 05:45:39","price":27.414,"volume":2,"bid":27.414,"ask":27.4352}
{"timestamp":"2018-12-04 05:45:51","price":27.2954,"volume":3,"bid":27.2954,"ask":27.3144}
{"timestamp":"2018-12-04 05:48:05","price":27.2874,"volume":8,"bid":27.2874,"ask":27.2978}
{"timestamp":"2018-12-04 05:49:53","price":27.3922,"volume":7,"bid":27.3922,"ask":27.4026}
{"timestamp":"2018-12-04 05:50:53","price":27.4493,"volume":3,"bid":27.439,"ask":27.4493}
{"timestamp":"2018-12-04 05:51:25","price":27.3414,"volume":75,"bid":27.3317,"ask":27.3414}
{"timestamp":"2018-12-04 05:55:15","price":27.3331,"volume":4,"bid":27.3331,"ask":27.3549}
{"timestamp":"2018-12-04 05:57:56","price":27.354,"volume":4,"bid":27.354,"ask":27.3727}
{"timestamp":"2018-12-04 05:59:04","price":27.3083,"volume":2,"bid":27.3083,"ask":27.3173}
{"timestamp":"2018-12-04 05:59:09","price":27.3664,"volume":3,"bid":27.3664,"ask":27.3862}
{"timestamp":"2018-12-04 05:59:54","price":27.3745,"volume":147,"bid":27.3641,"ask":27.3845}
{"timestamp":"2018-12-04 05:59:55","price":27.3817,"volume":7,"bid":27.3712,"ask":27.3817}
{"timestamp":"2018-12-04 06:00:54","price":27.3608,"volume":328,"bid":27.3509,"ask":27.3608}
{"timestamp":"2018-12-04 06:01:07","price":27.4431,"volume":1,"bid":27.4431,"ask":27.4656}
{"timestamp":"2018-12-04 06:02:54","price":27.3771,"volume":488,"bid":27.3771,"ask":27.388}
{"timestamp":"2018-12-04 06:03:35","price":27.3,"volume":73,"bid":27.3,"ask":27.3105}
{"timestamp":"2018-12-04 06:03:48","price":27.3212,"volume":827,"bid":27.3212,"ask":27.3426}
{"timestamp":"2018-12-04 06:03:53","price":27.2867,"volume":1312,"bid":27.2867,"ask":27.307}
{"timestamp":"2018-12-04 06:03:55","price":27.3224,"volume":7,"bid":27.3224,"ask":27.3319}
{"timestamp":"2018-12-04 06:03:58","price":27.3191,"volume":22,"bid":27.3191,"ask":27.3288}
{"timestamp":"2018-12-04 06:04:02","price":27.2632,"volume":7,"bid":27.2543,"ask":27.2632}
{"timestamp":"2018-12-04 06:04:08","price":27.2655,"volume":5,"bid":27.2556,"ask":27.2752}
{"timestamp":"2018-12-04 06:04:24","price":27.3009,"volume":7,"bid":27.3009,"ask":27.3111}
{"timestamp":"2018-12-04 06:05:38","price":27.1836,"volume":984,"bid":27.1836,"ask":27.1938}
{"timestamp":"2018-12-04 06:05:38","price":27.2502,"volume":829,"bid":27.2502,"ask":27.2719}
{"timestamp":"2018-12-04 06:05:38","price":27.1982,"volume":1050,"bid":27.1883,"ask":27.1982}
{"timestamp":"2018-12-04 06:05:53","price":27.1936,"volume":6,"bid":27.185,"ask":27.1936}
{"timestamp":"2018-12-04 06:06:01","price":27.1434,"volume":328,"bid":27.1434,"ask":27.154}
{"timestamp":"2018-12-04 06:06:06","price":27.1206,"volume":89,"bid":27.1206,"ask":27.1404}
{"timestamp":"2018-12-04 06:07:15","price":27.1388,"volume":970,"bid":27.1275,"ask":27.1388}
{"timestamp":"2018-12-04 06:07:25","price":27.2574,"volume":1,"bid":27.2574,"ask":27.2679}
{"timestamp":"2018-12-04 06:08:00","price":27.1786,"volume":132,"bid":27.1684,"ask":27.1786}
{"timestamp":"2018-12-04 06:09:28","price":27.2248,"volume":21,"bid":27.2248,"ask":27.2343}
{"timestamp":"2018-12-04 06:09:48","price":27.2055,"volume":2035,"bid":27.2055,"ask":27.2264}
{"timestamp":"2018-12-04 06:10:40","price":27.2898,"volume":2,"bid":27.279,"ask":27.2995}
{"timestamp":"2018-12-04 06:11:00","price":27.1726,"volume":34,"bid":27.1726,"ask":27.1913}
{"timestamp":"2018-12-04 06:11:20","price":27.3029,"volume":24,"bid":27.2926,"ask":27.313}
{"timestamp":"2018-12-04 06:11:22","price":27.172,"volume":1714,"bid":27.1619,"ask":27.172}
{"timestamp":"2018-12-04 06:12:17","price":27.2405,"volume":45,"bid":27.2302,"ask":27.2503}
{"timestamp":"2018-12-04 06:12:22","price":27.1869,"volume":74,"bid":27.1766,"ask":27.1869}
{"timestamp":"2018-12-04 06:12:25","price":27.2749,"volume":18,"bid":27.2749,"ask":27.2964}
{"timestamp":"2018-12-04 06:13:51","price":27.3026,"volume":9,"bid":27.2925,"ask":27.3026}
{"timestamp":"2018-12-04 06:14:27","price":27.2231,"volume":3,"bid":27.2137,"ask":27.2231}
{"timestamp":"2018-12-04 06:14:53","price":27.2841,"volume":1,"bid":27.2841,"ask":27.294}
{"timestamp":"2018-12-04 06:15:21","price":27.242,"volume":6,"bid":27.2329,"ask":27.2522}
{"timestamp":"2018-12-04 06:15:29","price":27.2584,"volume":4,"bid":27.248,"ask":27.2677}
{"timestamp":"2018-12-04 06:15:31","price":27.2195,"volume":1,"bid":27.2095,"ask":27.2195}
{"timestamp":"2018-12-04 06:15:33","price":27.2049,"volume":4,"bid":27.2049,"ask":27.227}
{"timestamp":"2018-12-04 06:16:20","price":27.1423,"volume":328,"bid":27.132,"ask":27.1423}
{"timestamp":"2018-12-04 06:16:42","price":27.1328,"volume":121,"bid":27.1228,"ask":27.1328}
{"timestamp":"2018-12-04 06:16:59","price":27.2242,"volume":72,"bid":27.2136,"ask":27.2242}
{"timestamp":"2018-12-04 06:17:53","price":27.2018,"volume":3,"bid":27.2018,"ask":27.2123}
{"timestamp":"2018-12-04 06:17:53","price":27.1485,"volume":1,"bid":27.1384,"ask":27.1485}
{"timestamp":"2018-12-04 06:18:03","price":27.2275,"volume":7,"bid":27.2184,"ask":27.2364}
{"timestamp":"2018-12-04 06:18:19","price":27.2239,"volume":433,"bid":27.2143,"ask":27.2239}
{"timestamp":"2018-12-04 06:19:26","price":27.1712,"volume":8,"bid":27.1611,"ask":27.1811}
{"timestamp":"2018-12-04 06:19:27","price":27.2264,"volume":9,"bid":27.2264,"ask":27.2481}
{"timestamp":"2018-12-04 06:20:13","price":27.1588,"volume":91,"bid":27.1588,"ask":27.1787}
{"timestamp":"2018-12-04 06:20:22","price":27.1779,"volume":11,"bid":27.1689,"ask":27.1887}
{"timestamp":"2018-12-04 06:20:38","price":27.0961,"volume":7,"bid":27.0855,"ask":27.1064}
{"timestamp":"2018-12-04 06:21:27","price":27.1129,"volume":1,"bid":27.1129,"ask":27.1225}
{"timestamp":"2018-12-04 06:22:06","price":27.1274,"volume":33,"bid":27.117,"ask":27.1274}
{"timestamp":"2018-12-04 06:22:13","price":27.1261,"volume":11,"bid":27.1163,"ask":27.1261}
{"timestamp":"2018-12-04 06:22:21","price":27.0853,"volume":288,"bid":27.0853,"ask":27.0953}
{"timestamp":"2018-12-04 06:22:27","price":27.1004,"volume":4,"bid":27.0906,"ask":27.1004}
{"timestamp":"2018-12-04 06:23:53","price":27.2269,"volume":385,"bid":27.2269,"ask":27.2472}
{"timestamp":"2018-12-04 06:25:40","price":27.1717,"volume":4,"bid":27.1717,"ask":27.1815}
{"timestamp":"2018-12-04 06:25:40","price":27.2181,"volume":433,"bid":27.2181,"ask":27.2384}
{"timestamp":"2018-12-04 06:25:41","price":27.1977,"volume":80,"bid":27.1881,"ask":27.2079}
{"timestamp":"2018-12-04 06:26:44","price":27.2538,"volume":328,"bid":27.2435,"ask":27.2538}
{"timestamp":"2018-12-04 06:26:50","price":27.2977,"volume":25,"bid":27.2886,"ask":27.2977}
{"timestamp":"2018-12-04 06:27:56","price":27.2396,"volume":1,"bid":27.2396,"ask":27.2506}
{"timestamp":"2018-12-04 06:28:25","price":27.1995,"volume":18,"bid":27.1995,"ask":27.2093}
{"timestamp":"2018-12-04 06:29:51","price":27.3213,"volume":6,"bid":27.3117,"ask":27.332}
{"timestamp":"2018-12-04 06:31:56","price":27.3832,"volume":80,"bid":27.3832,"ask":27.4041}
{"timestamp":"2018-12-04 06:32:13","price":27.3359,"volume":22,"bid":27.3359,"ask":27.3552}
{"timestamp":"2018-12-04 06:32:28","price":27.2881,"volume":9,"bid":27.2777,"ask":27.2881}
{"timestamp":"2018-12-04 06:32:46","price":27.3036,"volume":23,"bid":27.3036,"ask":27.3253}
{"timestamp":"2018-12-04 06:32:49","price":27.3225,"volume":2,"bid":27.3127,"ask":27.3315}
{"timestamp":"2018-12-04 06:33:57","price":27.3251,"volume":364,"bid":27.3251,"ask":27.3455}
{"timestamp":"2018-12-04 06:35:20","price":27.3242,"volume":10,"bid":27.3242,"ask":27.345}
{"timestamp":"2018-12-04 06:38:03","price":27.2617,"volume":3,"bid":27.2617,"ask":27.2825}
{"timestamp":"2018-12-04 06:39:28","price":27.1693,"volume":15,"bid":27.1592,"ask":27.1693}
{"timestamp":"2018-12-04 06:40:13","price":27.2904,"volume":65,"bid":27.28,"ask":27.2904}
{"timestamp":"2018-12-04 06:42:20","price":27.2383,"volume":23,"bid":27.2383,"ask":27.2484}
{"timestamp":"2018-12-04 06:42:33","price":27.2364,"volume":36,"bid":27.2261,"ask":27.2364}
{"timestamp":"2018-12-04 06:43:43","price":27.3102,"volume":15,"bid":27.3102,"ask":27.3306}
{"timestamp":"2018-12-04 06:45:44","price":27.3028,"volume":50,"bid":27.2925,"ask":27.3028}
{"timestamp":"2018-12-04 06:47:05","price":27.292,"volume":100,"bid":27.2823,"ask":27.292}
{"timestamp":"2018-12-04 06:48:15","price":27.1773,"volume":347,"bid":27.1671,"ask":27.1773}
{"timestamp":"2018-12-04 06:49:46","price":27.2212,"volume":1,"bid":27.2105,"ask":27.2212}
{"timestamp":"2018-12-04 06:51:16","price":27.2121,"volume":12,"bid":27.2121,"ask":27.2219}
{"timestamp":"2018-12-04 06:52:45","price":27.0708,"volume":108,"bid":27.0708,"ask":27.0903}
{"timestamp":"2018-12-04 06:53:16","price":27.1237,"volume":729,"bid":27.1131,"ask":27.1237}
{"timestamp":"2018-12-04 06:53:20","price":27.0791,"volume":433,"bid":27.0692,"ask":27.0791}
{"timestamp":"2018-12-04 06:53:24","price":27.1039,"volume":50,"bid":27.0944,"ask":27.1039}
{"timestamp":"2018-12-04 06:53:57","price":27.12,"volume":4,"bid":27.12,"ask":27.1397}
{"timestamp":"2018-12-04 06:54:17","price":27.1761,"volume":4,"bid":27.1669,"ask":27.1854}
{"timestamp":"2018-12-04 06:54:24","price":27.1089,"volume":433,"bid":27.0991,"ask":27.1188}
{"timestamp":"2018-12-04 06:54:46","price":27.0554,"volume":328,"bid":27.0452,"ask":27.0554}
{"timestamp":"2018-12-04 06:55:38","price":27.0718,"volume":2,"bid":27.0718,"ask":27.0818}
{"timestamp":"2018-12-04 06:56:01","price":27.0735,"volume":164,"bid":27.0735,"ask":27.0945}
{"timestamp":"2018-12-04 06:56:33","price":27.068,"volume":105,"bid":27.068,"ask":27.078}
{"timestamp":"2018-12-04 06:56:48","price":27.0538,"volume":1,"bid":27.0538,"ask":27.0723}
{"timestamp":"2018-12-04 06:57:10","price":27.0731,"volume":328,"bid":27.0636,"ask":27.0731}
{"timestamp":"2018-12-04 06:58:19","price":27.1021,"volume":4,"bid":27.092,"ask":27.1021}
{"timestamp":"2018-12-04 06:58:31","price":27.114,"volume":146,"bid":27.114,"ask":27.1339}
{"timestamp":"2018-12-04 07:00:04","price":27.0846,"volume":44,"bid":27.0846,"ask":27.1038}
{"timestamp":"2018-12-04 07:00:09","price":27.1,"volume":2,"bid":27.1,"ask":27.1098}
{"timestamp":"2018-12-04 07:01:04","price":27.0942,"volume":1,"bid":27.0843,"ask":27.0942}
{"timestamp":"2018-12-04 07:02:02","price":27.1949,"volume":6,"bid":27.1949,"ask":27.2042}
{"timestamp":"2018-12-04 07:02:09","price":27.131,"volume":164,"bid":27.131,"ask":27.15}
{"timestamp":"2018-12-04 07:02:18","price":27.0707,"volume":1,"bid":27.0707,"ask":27.0812}
{"timestamp":"2018-12-04 07:03:03","price":27.1265,"volume":171,"bid":27.1163,"ask":27.1371}
{"timestamp":"2018-12-04 07:03:04","price":27.1011,"volume":2,"bid":27.0919,"ask":27.1108}
{"timestamp":"2018-12-04 07:03:12","price":27.0803,"volume":3,"bid":27.0701,"ask":27.091}
{"timestamp":"2018-12-04 07:03:18","price":27.1062,"volume":80,"bid":27.1062,"ask":27.1164}
{"timestamp":"2018-12-04 07:03:51","price":27.092,"volume":1,"bid":27.092,"ask":27.1124}
{"timestamp":"2018-12-04 07:04:19","price":27.0378,"volume":168,"bid":27.0284,"ask":27.0476}
{"timestamp":"2018-12-04 07:04:20","price":27.015,"volume":54,"bid":27.015,"ask":27.0242}
{"timestamp":"2018-12-04 07:04:24","price":27.0104,"volume":656,"bid":27.0104,"ask":27.0198}
{"timestamp":"2018-12-04 07:04:25","price":27.0912,"volume":5,"bid":27.0811,"ask":27.1015}
{"timestamp":"2018-12-04 07:05:31","price":27.0006,"volume":2,"bid":27.0006,"ask":27.0112}
{"timestamp":"2018-12-04 07:06:04","price":27.0886,"volume":164,"bid":27.0886,"ask":27.0988}
{"timestamp":"2018-12-04 07:06:37","price":26.9685,"volume":16,"bid":26.959,"ask":26.9685}
{"timestamp":"2018-12-04 07:06:39","price":27.0375,"volume":17,"bid":27.0275,"ask":27.0375}
{"timestamp":"2018-12-04 07:06:40","price":27.06,"volume":4,"bid":27.06,"ask":27.0798}
{"timestamp":"2018-12-04 07:06:42","price":27.0481,"volume":149,"bid":27.0481,"ask":27.0676}
{"timestamp":"2018-12-04 07:06:48","price":27.0421,"volume":164,"bid":27.0328,"ask":27.0421}
{"timestamp":"2018-12-04 07:06:50","price":27.0504,"volume":164,"bid":27.0504,"ask":27.0601}
{"timestamp":"2018-12-04 07:07:07","price":27.0261,"volume":19,"bid":27.0162,"ask":27.0261}
{"timestamp":"2018-12-04 07:07:12","price":26.9748,"volume":102,"bid":26.9644,"ask":26.9845}
{"timestamp":"2018-12-04 07:07:31","price":27.0092,"volume":17,"bid":27.0092,"ask":27.0266}
{"timestamp":"2018-12-04 07:08:12","price":27.0045,"volume":11,"bid":26.994,"ask":27.0144}
{"timestamp":"2018-12-04 07:08:23","price":26.9417,"volume":543,"bid":26.9417,"ask":26.9513}
{"timestamp":"2018-12-04 07:08:34","price":26.9482,"volume":224,"bid":26.9482,"ask":26.9581}
{"timestamp":"2018-12-04 07:08:59","price":27.0251,"volume":357,"bid":27.0251,"ask":27.0455}
{"timestamp":"2018-12-04 07:09:40","price":27.0195,"volume":33,"bid":27.0195,"ask":27.0391}
{"timestamp":"2018-12-04 07:09:58","price":27.0018,"volume":164,"bid":27.0018,"ask":27.0113}
{"timestamp":"2018-12-04 07:10:13","price":26.9854,"volume":5,"bid":26.9757,"ask":26.9854}
{"timestamp":"2018-12-04 07:10:46","price":26.9628,"volume":26,"bid":26.9522,"ask":26.9732}
{"timestamp":"2018-12-04 07:11:21","price":27.019,"volume":5,"bid":27.0094,"ask":27.019}
{"timestamp":"2018-12-04 07:13:06","price":26.9359,"volume":10,"bid":26.926,"ask":26.9359}
{"timestamp":"2018-12-04 07:13:41","price":27.0858,"volume":328,"bid":27.0858,"ask":27.0958}
{"timestamp":"2018-12-04 07:14:58","price":26.9926,"volume":22,"bid":26.9926,"ask":27.0027}
{"timestamp":"2018-12-04 07:15:23","price":26.9943,"volume":6,"bid":26.9943,"ask":27.0047}
{"timestamp":"2018-12-04 07:15:25","price":27.0469,"volume":18,"bid":27.0469,"ask":27.0664}
{"timestamp":"2018-12-04 07:15:55","price":27.0154,"volume":5,"bid":27.0062,"ask":27.0154}
{"timestamp":"2018-12-04 07:16:16","price":26.9749,"volume":111,"bid":26.9646,"ask":26.9749}
{"timestamp":"2018-12-04 07:16:16","price":26.9584,"volume":112,"bid":26.95,"ask":26.9584}
{"timestamp":"2018-12-04 07:19:16","price":26.9666,"volume":3,"bid":26.9666,"ask":26.9761}
{"timestamp":"2018-12-04 07:19:59","price":26.9242,"volume":23,"bid":26.914,"ask":26.9242}
{"timestamp":"2018-12-04 07:20:27","price":26.9911,"volume":33,"bid":26.981,"ask":27.0019}
{"timestamp":"2018-12-04 07:20:29","price":26.8491,"volume":272,"bid":26.8491,"ask":26.8687}
{"timestamp":"2018-12-04 07:20:44","price":26.9635,"volume":19,"bid":26.9635,"ask":26.9734}
{"timestamp":"2018-12-04 07:20:53","price":26.8591,"volume":284,"bid":26.8497,"ask":26.8703}
{"timestamp":"2018-12-04 07:21:10","price":26.9334,"volume":3,"bid":26.9334,"ask":26.9536}
{"timestamp":"2018-12-04 07:21:22","price":26.9252,"volume":1,"bid":26.9156,"ask":26.9354}
{"timestamp":"2018-12-04 07:21:39","price":26.9381,"volume":57,"bid":26.9281,"ask":26.9478}
{"timestamp":"2018-12-04 07:21:41","price":26.9414,"volume":62,"bid":26.9414,"ask":26.9626}
{"timestamp":"2018-12-04 07:21:48","price":26.9418,"volume":10,"bid":26.9418,"ask":26.952}
{"timestamp":"2018-12-04 07:22:08","price":26.9243,"volume":43,"bid":26.9243,"ask":26.944}
{"timestamp":"2018-12-04 07:22:09","price":26.9321,"volume":40,"bid":26.9214,"ask":26.9321}
{"timestamp":"2018-12-04 07:22:13","price":26.9377,"volume":433,"bid":26.9274,"ask":26.9474}
{"timestamp":"2018-12-04 07:23:36","price":26.9371,"volume":432,"bid":26.9371,"ask":26.9473}
{"timestamp":"2018-12-04 07:24:19","price":26.9907,"volume":164,"bid":26.9808,"ask":26.9907}
{"timestamp":"2018-12-04 07:24:43","price":26.9959,"volume":164,"bid":26.9959,"ask":27.017}
{"timestamp":"2018-12-04 07:24:51","price":27.0306,"volume":16,"bid":27.0306,"ask":27.0403}
{"timestamp":"2018-12-04 07:24:51","price":26.9963,"volume":500,"bid":26.9869,"ask":27.0065}
{"timestamp":"2018-12-04 07:25:49","price":27.0109,"volume":10,"bid":27.0109,"ask":27.0322}
{"timestamp":"2018-12-04 07:26:06","price":27.0573,"volume":4,"bid":27.0573,"ask":27.0765}
{"timestamp":"2018-12-04 07:26:53","price":27.0258,"volume":56,"bid":27.0168,"ask":27.0258}
{"timestamp":"2018-12-04 07:27:37","price":26.9833,"volume":208,"bid":26.9833,"ask":27.0029}
{"timestamp":"2018-12-04 07:30:47","price":26.9315,"volume":9,"bid":26.9223,"ask":26.9315}
{"timestamp":"2018-12-04 07:31:41","price":26.9792,"volume":2,"bid":26.9792,"ask":27.001}
{"timestamp":"2018-12-04 07:32:56","price":26.9724,"volume":190,"bid":26.9724,"ask":26.9938}
{"timestamp":"2018-12-04 07:33:23","price":27.0225,"volume":9,"bid":27.0119,"ask":27.0319}
{"timestamp":"2018-12-04 07:34:12","price":27.0034,"volume":196,"bid":27.0034,"ask":27.0136}
{"timestamp":"2018-12-04 07:35:01","price":26.9977,"volume":146,"bid":26.9977,"ask":27.0179}
{"timestamp":"2018-12-04 07:35:06","price":26.9966,"volume":112,"bid":26.9966,"ask":27.017}
{"timestamp":"2018-12-04 07:35:10","price":26.9746,"volume":164,"bid":26.9645,"ask":26.9746}
{"timestamp":"2018-12-04 07:35:59","price":27.0026,"volume":7,"bid":26.9923,"ask":27.0133}
{"timestamp":"2018-12-04 07:36:26","price":27.0546,"volume":2,"bid":27.0546,"ask":27.0656}
{"timestamp":"2018-12-04 07:36:33","price":26.9248,"volume":10,"bid":26.9147,"ask":26.9248}
{"timestamp":"2018-12-04 07:37:14","price":26.9179,"volume":37,"bid":26.9179,"ask":26.939}
{"timestamp":"2018-12-04 07:37:51","price":26.9378,"volume":1,"bid":26.9378,"ask":26.956}
{"timestamp":"2018-12-04 07:38:47","price":26.9411,"volume":2,"bid":26.9308,"ask":26.9411}
{"timestamp":"2018-12-04 07:39:01","price":26.9393,"volume":7,"bid":26.9393,"ask":26.9585}
{"timestamp":"2018-12-04 07:39:30","price":26.9706,"volume":30,"bid":26.961,"ask":26.9706}
{"timestamp":"2018-12-04 07:41:23","price":26.9012,"volume":5,"bid":26.9012,"ask":26.9209}
{"timestamp":"2018-12-04 07:41:27","price":26.8766,"volume":1,"bid":26.8766,"ask":26.8965}
{"timestamp":"2018-12-04 07:41:45","price":26.8477,"volume":33,"bid":26.8373,"ask":26.8477}
{"timestamp":"2018-12-04 07:41:51","price":26.9012,"volume":328,"bid":26.9012,"ask":26.9201}
{"timestamp":"2018-12-04 07:42:20","price":26.8903,"volume":10,"bid":26.8806,"ask":26.8903}
{"timestamp":"2018-12-04 07:42:23","price":26.9121,"volume":7,"bid":26.9121,"ask":26.9221}
{"timestamp":"2018-12-04 07:42:48","price":26.8734,"volume":984,"bid":26.8639,"ask":26.8734}
{"timestamp":"2018-12-04 07:42:56","price":26.8922,"volume":8,"bid":26.8922,"ask":26.912}
{"timestamp":"2018-12-04 07:44:15","price":27.0114,"volume":1,"bid":27.0021,"ask":27.0114}
{"timestamp":"2018-12-04 07:44:26","price":26.9935,"volume":1,"bid":26.9838,"ask":26.9935}
{"timestamp":"2018-12-04 07:45:54","price":26.9247,"volume":15,"bid":26.9142,"ask":26.9247}
{"timestamp":"2018-12-04 07:47:48","price":26.9321,"volume":47,"bid":26.9218,"ask":26.9321}
{"timestamp":"2018-12-04 07:49:44","price":26.855,"volume":62,"bid":26.8457,"ask":26.855}
{"timestamp":"2018-12-04 07:50:13","price":26.8498,"volume":31,"bid":26.8406,"ask":26.8498}
{"timestamp":"2018-12-04 07:51:29","price":26.9015,"volume":161,"bid":26.9015,"ask":26.9116}
{"timestamp":"2018-12-04 07:52:02","price":26.9336,"volume":69,"bid":26.9336,"ask":26.9434}
{"timestamp":"2018-12-04 07:52:16","price":26.9045,"volume":164,"bid":26.9045,"ask":26.9242}
{"timestamp":"2018-12-04 07:52:40","price":26.8896,"volume":60,"bid":26.8896,"ask":26.9092}
{"timestamp":"2018-12-04 07:52:51","price":26.9739,"volume":164,"bid":26.9642,"ask":26.9839}
{"timestamp":"2018-12-04 07:52:58","price":26.9519,"volume":64,"bid":26.9424,"ask":26.9519}
{"timestamp":"2018-12-04 07:53:59","price":26.8765,"volume":105,"bid":26.8765,"ask":26.8975}
{"timestamp":"2018-12-04 07:54:03","price":26.9315,"volume":14,"bid":26.9209,"ask":26.9315}
{"timestamp":"2018-12-04 07:54:16","price":26.9453,"volume":14,"bid":26.9453,"ask":26.9661}
{"timestamp":"2018-12-04 07:54:35","price":26.8823,"volume":10,"bid":26.8731,"ask":26.8823}
{"timestamp":"2018-12-04 07:54:42","price":26.863,"volume":328,"bid":26.863,"ask":26.8845}
{"timestamp":"2018-12-04 07:55:19","price":26.8608,"volume":433,"bid":26.8499,"ask":26.8608}
{"timestamp":"2018-12-04 07:56:04","price":26.8306,"volume":1583,"bid":26.8209,"ask":26.8306}
{"timestamp":"2018-12-04 07:56:19","price":26.8267,"volume":427,"bid":26.8166,"ask":26.8267}
{"timestamp":"2018-12-04 07:57:42","price":26.8458,"volume":328,"bid":26.8458,"ask":26.8649}
{"timestamp":"2018-12-04 07:57:47","price":26.9126,"volume":64,"bid":26.9023,"ask":26.9126}
{"timestamp":"2018-12-04 07:58:21","price":26.8681,"volume":7,"bid":26.8583,"ask":26.8775}
{"timestamp":"2018-12-04 07:58:25","price":26.8734,"volume":5,"bid":26.8734,"ask":26.8936}
{"timestamp":"2018-12-04 08:00:03","price":26.8905,"volume":10,"bid":26.8905,"ask":26.9006}
{"timestamp":"2018-12-04 08:00:17","price":27.0225,"volume":1,"bid":27.0119,"ask":27.0225}
{"timestamp":"2018-12-04 08:01:33","price":26.9797,"volume":2,"bid":26.9797,"ask":26.9986}
{"timestamp":"2018-12-04 08:02:38","price":27.0819,"volume":328,"bid":27.0819,"ask":27.1026}
{"timestamp":"2018-12-04 08:03:07","price":27.0475,"volume":433,"bid":27.0374,"ask":27.0475}
{"timestamp":"2018-12-04 08:04:01","price":27.0459,"volume":433,"bid":27.0346,"ask":27.0459}
{"timestamp":"2018-12-04 08:04:44","price":27.0646,"volume":2,"bid":27.0545,"ask":27.0646}
{"timestamp":"2018-12-04 08:07:58","price":27.0801,"volume":15,"bid":27.0801,"ask":27.1015}
{"timestamp":"2018-12-04 08:09:08","price":27.0576,"volume":433,"bid":27.0576,"ask":27.0765}
{"timestamp":"2018-12-04 08:09:09","price":27.1042,"volume":164,"bid":27.0944,"ask":27.1042}
{"timestamp":"2018-12-04 08:09:24","price":27.1012,"volume":164,"bid":27.0909,"ask":27.1012}
{"timestamp":"2018-12-04 08:09:33","price":27.0518,"volume":6,"bid":27.0518,"ask":27.0617}
{"timestamp":"2018-12-04 08:10:11","price":27.0256,"volume":60,"bid":27.0256,"ask":27.0451}
{"timestamp":"2018-12-04 08:10:24","price":27.039,"volume":164,"bid":27.0297,"ask":27.039}
{"timestamp":"2018-12-04 08:10:55","price":27.0946,"volume":105,"bid":27.0846,"ask":27.0946}
{"timestamp":"2018-12-04 08:11:11","price":27.0682,"volume":86,"bid":27.0585,"ask":27.0682}
{"timestamp":"2018-12-04 08:11:37","price":27.1203,"volume":3,"bid":27.1203,"ask":27.1304}
{"timestamp":"2018-12-04 08:12:32","price":27.1213,"volume":67,"bid":27.1213,"ask":27.1311}
{"timestamp":"2018-12-04 08:13:57","price":27.0608,"volume":1,"bid":27.0608,"ask":27.0708}
{"timestamp":"2018-12-04 08:18:35","price":27.0599,"volume":35,"bid":27.0508,"ask":27.0707}
{"timestamp":"2018-12-04 08:18:57","price":27.0567,"volume":38,"bid":27.0467,"ask":27.0567}
{"timestamp":"2018-12-04 08:19:09","price":27.0715,"volume":164,"bid":27.0611,"ask":27.0715}
{"timestamp":"2018-12-04 08:19:11","price":27.0612,"volume":149,"bid":27.0612,"ask":27.0701}
{"timestamp":"2018-12-04 08:19:25","price":27.0474,"volume":60,"bid":27.0474,"ask":27.0688}
{"timestamp":"2018-12-04 08:19:52","price":27.0736,"volume":166,"bid":27.0736,"ask":27.0937}
{"timestamp":"2018-12-04 08:20:13","price":27.0771,"volume":16,"bid":27.0666,"ask":27.0771}
{"timestamp":"2018-12-04 08:20:14","price":27.1038,"volume":3,"bid":27.1038,"ask":27.1136}
{"timestamp":"2018-12-04 08:20:20","price":27.0035,"volume":18,"bid":26.9935,"ask":27.0035}
{"timestamp":"2018-12-04 08:20:36","price":27.0575,"volume":5,"bid":27.0575,"ask":27.0766}
{"timestamp":"2018-12-04 08:21:10","price":26.9838,"volume":164,"bid":26.9736,"ask":26.9838}
{"timestamp":"2018-12-04 08:22:51","price":27.0909,"volume":1,"bid":27.0809,"ask":27.0909}
{"timestamp":"2018-12-04 08:24:41","price":27.0738,"volume":28,"bid":27.0738,"ask":27.0939}
{"timestamp":"2018-12-04 08:25:21","price":27.0952,"volume":2,"bid":27.0952,"ask":27.1157}
{"timestamp":"2018-12-04 08:25:26","price":27.1751,"volume":35,"bid":27.1751,"ask":27.1948}
{"timestamp":"2018-12-04 08:25:31","price":27.1627,"volume":74,"bid":27.1533,"ask":27.1727}
{"timestamp":"2018-12-04 08:25:36","price":27.1445,"volume":2,"bid":27.1346,"ask":27.1554}
{"timestamp":"2018-12-04 08:27:43","price":27.1803,"volume":4,"bid":27.1803,"ask":27.1998}
{"timestamp":"2018-12-04 08:29:23","price":27.1851,"volume":14,"bid":27.1754,"ask":27.1851}
{"timestamp":"2018-12-04 08:31:41","price":27.072,"volume":5,"bid":27.0623,"ask":27.0818}
{"timestamp":"2018-12-04 08:31:58","price":27.1617,"volume":13,"bid":27.1512,"ask":27.1717}
{"timestamp":"2018-12-04 08:32:54","price":27.159,"volume":1,"bid":27.1487,"ask":27.1688}
{"timestamp":"2018-12-04 08:34:35","price":27.1658,"volume":328,"bid":27.156,"ask":27.1658}
{"timestamp":"2018-12-04 08:35:24","price":27.0559,"volume":3,"bid":27.0559,"ask":27.0767}
{"timestamp":"2018-12-04 08:36:13","price":27.0836,"volume":33,"bid":27.0836,"ask":27.1025}
{"timestamp":"2018-12-04 08:36:17","price":27.0789,"volume":164,"bid":27.0789,"ask":27.0989}
{"timestamp":"2018-12-04 08:36:20","price":27.2004,"volume":164,"bid":27.1902,"ask":27.2004}
{"timestamp":"2018-12-04 08:36:20","price":27.0688,"volume":8,"bid":27.0688,"ask":27.0895}
{"timestamp":"2018-12-04 08:38:46","price":27.124,"volume":2,"bid":27.124,"ask":27.1449}
{"timestamp":"2018-12-04 08:39:47","price":27.1216,"volume":14,"bid":27.1118,"ask":27.1216}
{"timestamp":"2018-12-04 08:40:25","price":27.152,"volume":164,"bid":27.1413,"ask":27.152}
{"timestamp":"2018-12-04 08:40:54","price":27.0581,"volume":164,"bid":27.0483,"ask":27.0675}
{"timestamp":"2018-12-04 08:41:07","price":27.1348,"volume":2,"bid":27.1251,"ask":27.1348}
{"timestamp":"2018-12-04 08:41:12","price":27.1062,"volume":164,"bid":27.1062,"ask":27.1279}
{"timestamp":"2018-12-04 08:41:46","price":27.1284,"volume":6,"bid":27.1186,"ask":27.1284}
{"timestamp":"2018-12-04 08:43:27","price":27.0697,"volume":2,"bid":27.06,"ask":27.0697}
{"timestamp":"2018-12-04 08:44:18","price":27.0713,"volume":1,"bid":27.0713,"ask":27.091}
{"timestamp":"2018-12-04 08:44:38","price":27.0919,"volume":5,"bid":27.0919,"ask":27.1118}
{"timestamp":"2018-12-04 08:44:53","price":27.0465,"volume":53,"bid":27.0465,"ask":27.0677}
{"timestamp":"2018-12-04 08:45:14","price":27.0219,"volume":11,"bid":27.0116,"ask":27.0219}
{"timestamp":"2018-12-04 08:47:35","price":27.0564,"volume":5,"bid":27.0564,"ask":27.0758}
{"timestamp":"2018-12-04 08:47:37","price":27.0486,"volume":164,"bid":27.039,"ask":27.0591}
{"timestamp":"2018-12-04 08:47:49","price":27.0164,"volume":2,"bid":27.0164,"ask":27.0368}
{"timestamp":"2018-12-04 08:49:19","price":27.0336,"volume":2,"bid":27.0336,"ask":27.0438}
{"timestamp":"2018-12-04 08:49:56","price":27.0036,"volume":7,"bid":27.0036,"ask":27.0245}
{"timestamp":"2018-12-04 08:49:59","price":27.0159,"volume":4,"bid":27.0159,"ask":27.0354}
{"timestamp":"2018-12-04 08:50:50","price":27.0372,"volume":4,"bid":27.0372,"ask":27.0468}
{"timestamp":"2018-12-04 08:51:01","price":26.9835,"volume":4,"bid":26.9737,"ask":26.9835}
{"timestamp":"2018-12-04 08:51:24","price":26.9913,"volume":5,"bid":26.9913,"ask":27.0102}
{"timestamp":"2018-12-04 08:51:55","price":27.0464,"volume":1,"bid":27.0369,"ask":27.0464}
{"timestamp":"2018-12-04 08:53:32","price":26.9095,"volume":124,"bid":26.9095,"ask":26.9191}
{"timestamp":"2018-12-04 08:54:14","price":26.9774,"volume":511,"bid":26.9774,"ask":26.9976}
{"timestamp":"2018-12-04 08:54:54","price":26.9545,"volume":7,"bid":26.9545,"ask":26.9639}
{"timestamp":"2018-12-04 08:55:02","price":26.8967,"volume":18,"bid":26.8865,"ask":26.9064}
{"timestamp":"2018-12-04 08:56:35","price":26.8789,"volume":721,"bid":26.8789,"ask":26.8986}
{"timestamp":"2018-12-04 08:56:42","price":26.9482,"volume":101,"bid":26.9482,"ask":26.9679}
{"timestamp":"2018-12-04 08:57:30","price":26.9068,"volume":59,"bid":26.9068,"ask":26.9174}
{"timestamp":"2018-12-04 08:59:14","price":26.9526,"volume":8,"bid":26.9526,"ask":26.9726}
{"timestamp":"2018-12-04 09:01:02","price":26.9773,"volume":5,"bid":26.9773,"ask":26.996}
{"timestamp":"2018-12-04 09:01:45","price":26.8755,"volume":5,"bid":26.8755,"ask":26.8861}
{"timestamp":"2018-12-04 09:03:05","price":26.8754,"volume":5,"bid":26.8655,"ask":26.8754}
{"timestamp":"2018-12-04 09:04:44","price":26.9199,"volume":2,"bid":26.9199,"ask":26.9296}
{"timestamp":"2018-12-04 09:05:46","price":26.9088,"volume":4,"bid":26.8984,"ask":26.9193}
{"timestamp":"2018-12-04 09:06:16","price":26.9325,"volume":1,"bid":26.9228,"ask":26.9325}
{"timestamp":"2018-12-04 09:06:59","price":26.9565,"volume":2,"bid":26.9565,"ask":26.9766}
{"timestamp":"2018-12-04 09:07:53","price":26.8353,"volume":25,"bid":26.8353,"ask":26.8556}
{"timestamp":"2018-12-04 09:08:38","price":26.9065,"volume":164,"bid":26.9065,"ask":26.9244}
{"timestamp":"2018-12-04 09:10:25","price":26.8601,"volume":8,"bid":26.8504,"ask":26.8601}
{"timestamp":"2018-12-04 09:11:31","price":26.8331,"volume":1,"bid":26.8229,"ask":26.8331}
{"timestamp":"2018-12-04 09:11:32","price":26.7924,"volume":1,"bid":26.7807,"ask":26.7924}
{"timestamp":"2018-12-04 09:11:43","price":26.7854,"volume":60,"bid":26.7854,"ask":26.7952}
{"timestamp":"2018-12-04 09:11:46","price":26.7258,"volume":4,"bid":26.7153,"ask":26.7359}
{"timestamp":"2018-12-04 09:11:49","price":26.7432,"volume":656,"bid":26.7336,"ask":26.7432}
{"timestamp":"2018-12-04 09:11:58","price":26.8221,"volume":4,"bid":26.8123,"ask":26.832}
{"timestamp":"2018-12-04 09:11:59","price":26.7499,"volume":44,"bid":26.7398,"ask":26.7499}
{"timestamp":"2018-12-04 09:12:54","price":26.7911,"volume":34,"bid":26.781,"ask":26.801}
{"timestamp":"2018-12-04 09:13:13","price":26.8888,"volume":17,"bid":26.8888,"ask":26.9079}
{"timestamp":"2018-12-04 09:13:57","price":26.8401,"volume":2,"bid":26.8401,"ask":26.8508}
{"timestamp":"2018-12-04 09:14:20","price":26.6986,"volume":9,"bid":26.6986,"ask":26.7191}
{"timestamp":"2018-12-04 09:14:48","price":26.7577,"volume":2,"bid":26.7478,"ask":26.7577}
{"timestamp":"2018-12-04 09:15:07","price":26.8132,"volume":5,"bid":26.8034,"ask":26.8132}
{"timestamp":"2018-12-04 09:15:53","price":26.8325,"volume":11,"bid":26.8226,"ask":26.8325}
{"timestamp":"2018-12-04 09:16:29","price":26.7754,"volume":10,"bid":26.7754,"ask":26.7944}
{"timestamp":"2018-12-04 09:18:28","price":26.8353,"volume":23,"bid":26.8353,"ask":26.8541}
{"timestamp":"2018-12-04 09:19:02","price":26.7801,"volume":31,"bid":26.7696,"ask":26.7801}
{"timestamp":"2018-12-04 09:19:02","price":26.7707,"volume":1,"bid":26.7707,"ask":26.7916}
{"timestamp":"2018-12-04 09:19:11","price":26.7822,"volume":4,"bid":26.7721,"ask":26.7929}
{"timestamp":"2018-12-04 09:20:26","price":26.7134,"volume":14,"bid":26.7134,"ask":26.7338}
{"timestamp":"2018-12-04 09:21:14","price":26.7333,"volume":17,"bid":26.7333,"ask":26.7441}
{"timestamp":"2018-12-04 09:21:23","price":26.7331,"volume":3,"bid":26.7331,"ask":26.7538}
{"timestamp":"2018-12-04 09:21:43","price":26.7195,"volume":164,"bid":26.7103,"ask":26.7195}
{"timestamp":"2018-12-04 09:22:06","price":26.7733,"volume":164,"bid":26.7733,"ask":26.7833}
{"timestamp":"2018-12-04 09:22:32","price":26.6969,"volume":18,"bid":26.6969,"ask":26.717}
{"timestamp":"2018-12-04 09:22:44","price":26.7265,"volume":6,"bid":26.7265,"ask":26.7468}
{"timestamp":"2018-12-04 09:22:48","price":26.7106,"volume":864,"bid":26.7003,"ask":26.7106}
{"timestamp":"2018-12-04 09:25:57","price":26.6674,"volume":728,"bid":26.6674,"ask":26.6772}
{"timestamp":"2018-12-04 09:26:22","price":26.5936,"volume":17,"bid":26.5837,"ask":26.5936}
{"timestamp":"2018-12-04 09:26:36","price":26.7182,"volume":16,"bid":26.7072,"ask":26.7182}
{"timestamp":"2018-12-04 09:26:36","price":26.6368,"volume":6,"bid":26.6274,"ask":26.6368}
{"timestamp":"2018-12-04 09:26:46","price":26.7295,"volume":55,"bid":26.7295,"ask":26.7492}
{"timestamp":"2018-12-04 09:26:50","price":26.6443,"volume":51,"bid":26.636,"ask":26.6443}
{"timestamp":"2018-12-04 09:28:08","price":26.6586,"volume":5,"bid":26.6586,"ask":26.679}
{"timestamp":"2018-12-04 09:28:53","price":26.5679,"volume":496,"bid":26.5578,"ask":26.5679}
{"timestamp":"2018-12-04 09:28:59","price":26.529,"volume":16,"bid":26.529,"ask":26.5478}
{"timestamp":"2018-12-04 09:28:59","price":26.6162,"volume":1,"bid":26.6162,"ask":26.6259}
{"timestamp":"2018-12-04 09:29:00","price":26.5868,"volume":17,"bid":26.5774,"ask":26.5972}
{"timestamp":"2018-12-04 09:29:08","price":26.5989,"volume":1130,"bid":26.5989,"ask":26.608}
{"timestamp":"2018-12-04 09:29:45","price":26.6461,"volume":14,"bid":26.6461,"ask":26.6663}
{"timestamp":"2018-12-04 09:30:52","price":26.5268,"volume":14,"bid":26.5165,"ask":26.5268}
{"timestamp":"2018-12-04 09:31:08","price":26.5315,"volume":328,"bid":26.5211,"ask":26.5315}
{"timestamp":"2018-12-04 09:31:08","price":26.6182,"volume":328,"bid":26.6182,"ask":26.6368}
{"timestamp":"2018-12-04 09:31:11","price":26.6185,"volume":909,"bid":26.6185,"ask":26.6284}
{"timestamp":"2018-12-04 09:31:11","price":26.5689,"volume":4,"bid":26.5689,"ask":26.588}
{"timestamp":"2018-12-04 09:32:04","price":26.5982,"volume":33,"bid":26.5982,"ask":26.6187}
{"timestamp":"2018-12-04 09:32:25","price":26.6055,"volume":25,"bid":26.6055,"ask":26.6149}
{"timestamp":"2018-12-04 09:32:46","price":26.6728,"volume":166,"bid":26.6728,"ask":26.6825}
{"timestamp":"2018-12-04 09:32:54","price":26.6575,"volume":550,"bid":26.6485,"ask":26.6674}
{"timestamp":"2018-12-04 09:33:10","price":26.6977,"volume":164,"bid":26.6977,"ask":26.7197}
{"timestamp":"2018-12-04 09:33:21","price":26.7277,"volume":164,"bid":26.7277,"ask":26.7476}
{"timestamp":"2018-12-04 09:33:31","price":26.6881,"volume":164,"bid":26.6782,"ask":26.6979}
{"timestamp":"2018-12-04 09:33:34","price":26.7091,"volume":49,"bid":26.7091,"ask":26.719}
{"timestamp":"2018-12-04 09:35:00","price":26.729,"volume":162,"bid":26.729,"ask":26.7508}
{"timestamp":"2018-12-04 09:35:15","price":26.7106,"volume":9,"bid":26.7106,"ask":26.7203}
{"timestamp":"2018-12-04 09:35:44","price":26.6992,"volume":36,"bid":26.6992,"ask":26.7092}
{"timestamp":"2018-12-04 09:36:08","price":26.7738,"volume":15,"bid":26.7738,"ask":26.7937}
{"timestamp":"2018-12-04 09:37:17","price":26.7578,"volume":83,"bid":26.7468,"ask":26.7578}
{"timestamp":"2018-12-04 09:38:34","price":26.7408,"volume":525,"bid":26.7316,"ask":26.7506}
{"timestamp":"2018-12-04 09:39:08","price":26.6824,"volume":124,"bid":26.6824,"ask":26.7033}
{"timestamp":"2018-12-04 09:39:43","price":26.7545,"volume":164,"bid":26.7545,"ask":26.7734}
{"timestamp":"2018-12-04 09:39:59","price":26.6934,"volume":122,"bid":26.6934,"ask":26.7035}
{"timestamp":"2018-12-04 09:39:59","price":26.7204,"volume":139,"bid":26.7204,"ask":26.7404}
{"timestamp":"2018-12-04 09:40:58","price":26.6742,"volume":161,"bid":26.6638,"ask":26.6742}
{"timestamp":"2018-12-04 09:41:08","price":26.7793,"volume":164,"bid":26.7793,"ask":26.7902}
{"timestamp":"2018-12-04 09:41:09","price":26.7977,"volume":2,"bid":26.7878,"ask":26.7977}
{"timestamp":"2018-12-04 09:41:42","price":26.7052,"volume":42,"bid":26.7052,"ask":26.7253}
{"timestamp":"2018-12-04 09:42:19","price":26.7897,"volume":6,"bid":26.7897,"ask":26.799}
{"timestamp":"2018-12-04 09:43:00","price":26.7054,"volume":1,"bid":26.6949,"ask":26.7054}
{"timestamp":"2018-12-04 09:44:54","price":26.673,"volume":25,"bid":26.6619,"ask":26.6833}
{"timestamp":"2018-12-04 09:45:15","price":26.7609,"volume":164,"bid":26.7521,"ask":26.7702}
{"timestamp":"2018-12-04 09:45:24","price":26.7562,"volume":164,"bid":26.7562,"ask":26.7752}
{"timestamp":"2018-12-04 09:45:40","price":26.6818,"volume":1,"bid":26.6718,"ask":26.6818}
{"timestamp":"2018-12-04 09:48:41","price":26.6868,"volume":31,"bid":26.6868,"ask":26.7069}
{"timestamp":"2018-12-04 09:50:22","price":26.7183,"volume":2,"bid":26.7083,"ask":26.7183}
{"timestamp":"2018-12-04 09:51:02","price":26.6948,"volume":158,"bid":26.6854,"ask":26.6948}
{"timestamp":"2018-12-04 09:52:01","price":26.6871,"volume":525,"bid":26.6871,"ask":26.7076}
{"timestamp":"2018-12-04 09:54:02","price":26.8269,"volume":164,"bid":26.8167,"ask":26.8269}
{"timestamp":"2018-12-04 09:54:05","price":26.7902,"volume":83,"bid":26.7902,"ask":26.8101}
{"timestamp":"2018-12-04 09:54:19","price":26.7906,"volume":149,"bid":26.7906,"ask":26.8102}
{"timestamp":"2018-12-04 09:54:54","price":26.7666,"volume":2,"bid":26.7569,"ask":26.7666}
{"timestamp":"2018-12-04 09:55:30","price":26.8114,"volume":20,"bid":26.8114,"ask":26.8207}
{"timestamp":"2018-12-04 09:55:36","price":26.8251,"volume":133,"bid":26.8148,"ask":26.8251}
{"timestamp":"2018-12-04 09:55:47","price":26.8366,"volume":365,"bid":26.8268,"ask":26.8366}
{"timestamp":"2018-12-04 09:56:16","price":26.7967,"volume":70,"bid":26.7967,"ask":26.8064}
{"timestamp":"2018-12-04 09:56:53","price":26.8449,"volume":41,"bid":26.8348,"ask":26.8548}
{"timestamp":"2018-12-04 09:57:25","price":26.8418,"volume":7,"bid":26.8308,"ask":26.8418}
{"timestamp":"2018-12-04 09:57:32","price":26.7826,"volume":13,"bid":26.7734,"ask":26.7826}
{"timestamp":"2018-12-04 10:00:20","price":26.775,"volume":7,"bid":26.775,"ask":26.7956}
{"timestamp":"2018-12-04 10:01:54","price":26.8188,"volume":27,"bid":26.8095,"ask":26.8283}
{"timestamp":"2018-12-04 10:02:07","price":26.7896,"volume":1,"bid":26.7794,"ask":26.7997}
{"timestamp":"2018-12-04 10:04:39","price":26.8399,"volume":4,"bid":26.8399,"ask":26.8492}
{"timestamp":"2018-12-04 10:04:49","price":26.9139,"volume":7,"bid":26.9139,"ask":26.9338}
{"timestamp":"2018-12-04 10:05:28","price":26.8724,"volume":328,"bid":26.8724,"ask":26.8921}
{"timestamp":"2018-12-04 10:06:31","price":26.9249,"volume":8,"bid":26.9249,"ask":26.9432}
{"timestamp":"2018-12-04 10:07:07","price":26.9139,"volume":1,"bid":26.9139,"ask":26.9346}
{"timestamp":"2018-12-04 10:07:15","price":26.8548,"volume":36,"bid":26.8548,"ask":26.8643}
{"timestamp":"2018-12-04 10:07:23","price":26.8502,"volume":36,"bid":26.8405,"ask":26.8502}
{"timestamp":"2018-12-04 10:08:02","price":26.8553,"volume":164,"bid":26.8456,"ask":26.8553}
{"timestamp":"2018-12-04 10:08:48","price":26.762,"volume":386,"bid":26.762,"ask":26.7824}
{"timestamp":"2018-12-04 10:10:56","price":26.8362,"volume":9,"bid":26.8257,"ask":26.8362}
{"timestamp":"2018-12-04 10:10:57","price":26.8261,"volume":7,"bid":26.8261,"ask":26.8362}
{"timestamp":"2018-12-04 10:11:14","price":26.8049,"volume":9,"bid":26.8049,"ask":26.825}
{"timestamp":"2018-12-04 10:12:21","price":26.8141,"volume":8,"bid":26.8036,"ask":26.8245}
{"timestamp":"2018-12-04 10:13:11","price":26.8381,"volume":30,"bid":26.8268,"ask":26.8381}
{"timestamp":"2018-12-04 10:14:00","price":26.7555,"volume":45,"bid":26.7555,"ask":26.7661}
{"timestamp":"2018-12-04 10:14:00","price":26.7966,"volume":43,"bid":26.7966,"ask":26.8157}
{"timestamp":"2018-12-04 10:14:05","price":26.7266,"volume":984,"bid":26.7169,"ask":26.7266}
{"timestamp":"2018-12-04 10:14:06","price":26.8156,"volume":132,"bid":26.8156,"ask":26.836}
{"timestamp":"2018-12-04 10:15:07","price":26.7728,"volume":58,"bid":26.7632,"ask":26.7728}
{"timestamp":"2018-12-04 10:17:13","price":26.787,"volume":100,"bid":26.787,"ask":26.7971}
{"timestamp":"2018-12-04 10:18:54","price":26.7517,"volume":10,"bid":26.7517,"ask":26.7632}
{"timestamp":"2018-12-04 10:19:36","price":26.7443,"volume":164,"bid":26.7443,"ask":26.7535}
{"timestamp":"2018-12-04 10:19:54","price":26.7626,"volume":283,"bid":26.7626,"ask":26.7813}
{"timestamp":"2018-12-04 10:19:54","price":26.7852,"volume":328,"bid":26.7852,"ask":26.7954}
{"timestamp":"2018-12-04 10:21:52","price":26.7961,"volume":132,"bid":26.7961,"ask":26.8057}
{"timestamp":"2018-12-04 10:22:06","price":26.7679,"volume":13,"bid":26.7679,"ask":26.7784}
{"timestamp":"2018-12-04 10:23:00","price":26.8362,"volume":160,"bid":26.8261,"ask":26.8362}
{"timestamp":"2018-12-04 10:26:00","price":26.7989,"volume":20,"bid":26.7989,"ask":26.8178}
{"timestamp":"2018-12-04 10:27:28","price":26.7904,"volume":1,"bid":26.7809,"ask":26.7904}
{"timestamp":"2018-12-04 10:28:26","price":26.7833,"volume":57,"bid":26.773,"ask":26.7933}
{"timestamp":"2018-12-04 10:31:10","price":26.8051,"volume":164,"bid":26.7955,"ask":26.8051}
{"timestamp":"2018-12-04 10:32:12","price":26.7278,"volume":42,"bid":26.7278,"ask":26.7492}
{"timestamp":"2018-12-04 10:32:52","price":26.7808,"volume":17,"bid":26.7808,"ask":26.8007}
{"timestamp":"2018-12-04 10:33:01","price":26.7946,"volume":22,"bid":26.7838,"ask":26.8044}
{"timestamp":"2018-12-04 10:34:01","price":26.8057,"volume":5,"bid":26.8057,"ask":26.8157}
{"timestamp":"2018-12-04 10:34:11","price":26.7571,"volume":252,"bid":26.7571,"ask":26.7664}
{"timestamp":"2018-12-04 10:34:38","price":26.725,"volume":8,"bid":26.715,"ask":26.7342}
{"timestamp":"2018-12-04 10:35:01","price":26.8531,"volume":86,"bid":26.8428,"ask":26.8531}
{"timestamp":"2018-12-04 10:35:56","price":26.7817,"volume":351,"bid":26.7817,"ask":26.792}
{"timestamp":"2018-12-04 10:36:54","price":26.8012,"volume":164,"bid":26.8012,"ask":26.8106}
{"timestamp":"2018-12-04 10:37:01","price":26.7965,"volume":46,"bid":26.7871,"ask":26.8065}
{"timestamp":"2018-12-04 10:37:36","price":26.8238,"volume":348,"bid":26.8238,"ask":26.8339}
{"timestamp":"2018-12-04 10:37:41","price":26.8147,"volume":401,"bid":26.8043,"ask":26.825}
{"timestamp":"2018-12-04 10:37:49","price":26.8158,"volume":164,"bid":26.8059,"ask":26.8266}
{"timestamp":"2018-12-04 10:39:09","price":26.7747,"volume":101,"bid":26.7747,"ask":26.7941}
{"timestamp":"2018-12-04 10:39:16","price":26.7744,"volume":62,"bid":26.7744,"ask":26.7967}
{"timestamp":"2018-12-04 10:40:09","price":26.7888,"volume":164,"bid":26.7888,"ask":26.7985}
{"timestamp":"2018-12-04 10:42:26","price":26.8483,"volume":9,"bid":26.8483,"ask":26.8694}
{"timestamp":"2018-12-04 10:43:50","price":26.8046,"volume":13,"bid":26.8046,"ask":26.8152}
{"timestamp":"2018-12-04 10:44:25","price":26.733,"volume":2607,"bid":26.7232,"ask":26.733}
{"timestamp":"2018-12-04 10:46:55","price":26.8024,"volume":6,"bid":26.7921,"ask":26.8123}
{"timestamp":"2018-12-04 10:47:00","price":26.7708,"volume":12,"bid":26.7606,"ask":26.7811}
{"timestamp":"2018-12-04 10:47:03","price":26.8348,"volume":2,"bid":26.8348,"ask":26.8442}
{"timestamp":"2018-12-04 10:47:36","price":26.8106,"volume":1,"bid":26.8106,"ask":26.831}
{"timestamp":"2018-12-04 10:48:46","price":26.8104,"volume":66,"bid":26.8013,"ask":26.8104}
{"timestamp":"2018-12-04 10:53:32","price":26.7951,"volume":9,"bid":26.7951,"ask":26.8172}
{"timestamp":"2018-12-04 10:55:41","price":26.7391,"volume":376,"bid":26.7292,"ask":26.7391}
{"timestamp":"2018-12-04 10:55:56","price":26.6983,"volume":36,"bid":26.6983,"ask":26.7198}
{"timestamp":"2018-12-04 10:56:49","price":26.7296,"volume":2,"bid":26.7199,"ask":26.7398}
{"timestamp":"2018-12-04 10:57:24","price":26.8292,"volume":9,"bid":26.8292,"ask":26.8481}
{"timestamp":"2018-12-04 10:57:34","price":26.7361,"volume":164,"bid":26.7272,"ask":26.7469}
{"timestamp":"2018-12-04 10:57:42","price":26.751,"volume":77,"bid":26.751,"ask":26.7609}
{"timestamp":"2018-12-04 10:58:19","price":26.7894,"volume":164,"bid":26.7894,"ask":26.8094}
{"timestamp":"2018-12-04 10:58:36","price":26.8517,"volume":33,"bid":26.8517,"ask":26.8722}
{"timestamp":"2018-12-04 11:01:13","price":26.7521,"volume":328,"bid":26.7521,"ask":26.7716}
{"timestamp":"2018-12-04 11:01:34","price":26.7578,"volume":8,"bid":26.7578,"ask":26.7668}
{"timestamp":"2018-12-04 11:01:52","price":26.8652,"volume":164,"bid":26.8551,"ask":26.8652}
{"timestamp":"2018-12-04 11:02:07","price":26.8133,"volume":164,"bid":26.8043,"ask":26.8133}
{"timestamp":"2018-12-04 11:02:46","price":26.8672,"volume":164,"bid":26.8672,"ask":26.8773}
{"timestamp":"2018-12-04 11:02:49","price":26.8172,"volume":160,"bid":26.8066,"ask":26.8172}
{"timestamp":"2018-12-04 11:06:03","price":26.9485,"volume":4,"bid":26.9389,"ask":26.9583}
{"timestamp":"2018-12-04 11:06:09","price":26.905,"volume":1,"bid":26.905,"ask":26.9161}
{"timestamp":"2018-12-04 11:07:14","price":26.8806,"volume":3731,"bid":26.8706,"ask":26.8902}
{"timestamp":"2018-12-04 11:07:14","price":26.9145,"volume":2,"bid":26.9048,"ask":26.9247}
{"timestamp":"2018-12-04 11:07:27","price":26.9111,"volume":1,"bid":26.9009,"ask":26.9111}
{"timestamp":"2018-12-04 11:07:33","price":26.9136,"volume":984,"bid":26.9136,"ask":26.9337}
{"timestamp":"2018-12-04 11:07:37","price":26.9831,"volume":6,"bid":26.9831,"ask":27.0026}
{"timestamp":"2018-12-04 11:08:25","price":26.9517,"volume":1,"bid":26.9413,"ask":26.9517}
{"timestamp":"2018-12-04 11:10:14","price":27.0024,"volume":7,"bid":27.0024,"ask":27.0224}
{"timestamp":"2018-12-04 11:11:11","price":26.956,"volume":2,"bid":26.956,"ask":26.9747}
{"timestamp":"2018-12-04 11:12:29","price":26.9329,"volume":57,"bid":26.9329,"ask":26.9524}
{"timestamp":"2018-12-04 11:13:11","price":26.9566,"volume":3,"bid":26.9566,"ask":26.9766}
{"timestamp":"2018-12-04 11:13:26","price":26.9726,"volume":3,"bid":26.9726,"ask":26.9944}
{"timestamp":"2018-12-04 11:13:47","price":26.9763,"volume":2,"bid":26.9667,"ask":26.9763}
{"timestamp":"2018-12-04 11:16:36","price":26.9537,"volume":4,"bid":26.9537,"ask":26.9641}
{"timestamp":"2018-12-04 11:20:23","price":27.0184,"volume":30,"bid":27.0184,"ask":27.038}
{"timestamp":"2018-12-04 11:20:25","price":26.8676,"volume":19,"bid":26.8578,"ask":26.8676}
{"timestamp":"2018-12-04 11:20:51","price":26.9532,"volume":1,"bid":26.9427,"ask":26.963}
{"timestamp":"2018-12-04 11:20:52","price":26.969,"volume":100,"bid":26.969,"ask":26.9894}
{"timestamp":"2018-12-04 11:20:53","price":27.0054,"volume":33,"bid":26.9953,"ask":27.0054}
{"timestamp":"2018-12-04 11:20:53","price":27.0001,"volume":3,"bid":27.0001,"ask":27.0206}
{"timestamp":"2018-12-04 11:20:53","price":26.906,"volume":1086,"bid":26.906,"ask":26.9257}
{"timestamp":"2018-12-04 11:21:02","price":26.9841,"volume":21,"bid":26.9745,"ask":26.9841}
{"timestamp":"2018-12-04 11:21:28","price":27.0173,"volume":1,"bid":27.0078,"ask":27.0283}
{"timestamp":"2018-12-04 11:21:57","price":26.9209,"volume":328,"bid":26.9209,"ask":26.9307}
{"timestamp":"2018-12-04 11:22:02","price":27.0007,"volume":5,"bid":27.0007,"ask":27.0197}
{"timestamp":"2018-12-04 11:22:07","price":26.9874,"volume":22,"bid":26.9874,"ask":26.9974}
{"timestamp":"2018-12-04 11:23:40","price":27.0241,"volume":22,"bid":27.0241,"ask":27.0461}
{"timestamp":"2018-12-04 11:24:11","price":27.1054,"volume":112,"bid":27.0952,"ask":27.1054}
{"timestamp":"2018-12-04 11:25:40","price":27.1187,"volume":18,"bid":27.1187,"ask":27.1383}
{"timestamp":"2018-12-04 11:25:44","price":27.0543,"volume":13,"bid":27.0543,"ask":27.0645}
{"timestamp":"2018-12-04 11:25:45","price":27.0961,"volume":52,"bid":27.0864,"ask":27.0961}
{"timestamp":"2018-12-04 11:27:29","price":27.1093,"volume":6,"bid":27.1093,"ask":27.1283}
{"timestamp":"2018-12-04 11:29:01","price":27.0238,"volume":2,"bid":27.0136,"ask":27.0238}
{"timestamp":"2018-12-04 11:29:46","price":27.1324,"volume":10,"bid":27.1234,"ask":27.1426}
{"timestamp":"2018-12-04 11:29:51","price":27.0852,"volume":10,"bid":27.0749,"ask":27.0942}
{"timestamp":"2018-12-04 11:30:27","price":27.0947,"volume":2,"bid":27.0842,"ask":27.0947}
{"timestamp":"2018-12-04 11:30:30","price":27.038,"volume":2,"bid":27.038,"ask":27.0591}
{"timestamp":"2018-12-04 11:30:48","price":27.1119,"volume":74,"bid":27.1013,"ask":27.1119}
{"timestamp":"2018-12-04 11:31:50","price":26.9875,"volume":4,"bid":26.9769,"ask":26.9875}
{"timestamp":"2018-12-04 11:32:20","price":26.9526,"volume":7,"bid":26.9526,"ask":26.9627}
{"timestamp":"2018-12-04 11:32:32","price":26.9787,"volume":6,"bid":26.9787,"ask":26.999}
{"timestamp":"2018-12-04 11:33:52","price":27.0376,"volume":5,"bid":27.0376,"ask":27.0592}
{"timestamp":"2018-12-04 11:34:55","price":26.9903,"volume":164,"bid":26.9903,"ask":27.0003}
{"timestamp":"2018-12-04 11:35:04","price":27.0344,"volume":7,"bid":27.0344,"ask":27.054}
{"timestamp":"2018-12-04 11:36:25","price":26.9928,"volume":347,"bid":26.9832,"ask":27.0009}
{"timestamp":"2018-12-04 11:36:43","price":26.9718,"volume":17,"bid":26.9616,"ask":26.9718}
{"timestamp":"2018-12-04 11:37:08","price":26.9505,"volume":10,"bid":26.9398,"ask":26.9505}
{"timestamp":"2018-12-04 11:37:45","price":26.9253,"volume":3,"bid":26.9253,"ask":26.9356}
{"timestamp":"2018-12-04 11:38:34","price":26.9043,"volume":2,"bid":26.9043,"ask":26.9149}
{"timestamp":"2018-12-04 11:38:44","price":26.9544,"volume":82,"bid":26.9544,"ask":26.9637}
{"timestamp":"2018-12-04 11:38:56","price":26.9162,"volume":16,"bid":26.9064,"ask":26.9162}
{"timestamp":"2018-12-04 11:38:56","price":26.8623,"volume":10,"bid":26.8529,"ask":26.8623}
{"timestamp":"2018-12-04 11:39:03","price":26.9119,"volume":20,"bid":26.902,"ask":26.9219}
{"timestamp":"2018-12-04 11:41:20","price":26.9868,"volume":2,"bid":26.9773,"ask":26.9964}
{"timestamp":"2018-12-04 11:41:35","price":26.9821,"volume":1,"bid":26.9718,"ask":26.9821}
{"timestamp":"2018-12-04 11:42:18","price":26.9154,"volume":2,"bid":26.9154,"ask":26.9355}
{"timestamp":"2018-12-04 11:43:38","price":26.9853,"volume":1,"bid":26.9853,"ask":27.0055}
{"timestamp":"2018-12-04 11:44:54","price":27.0616,"volume":23,"bid":27.0519,"ask":27.0616}
{"timestamp":"2018-12-04 11:48:42","price":27.023,"volume":5,"bid":27.023,"ask":27.0434}
{"timestamp":"2018-12-04 11:50:03","price":26.9653,"volume":2,"bid":26.9653,"ask":26.9843}
{"timestamp":"2018-12-04 11:50:13","price":26.9187,"volume":1,"bid":26.9187,"ask":26.9367}
{"timestamp":"2018-12-04 11:52:06","price":26.9692,"volume":29,"bid":26.9585,"ask":26.9786}
{"timestamp":"2018-12-04 11:54:53","price":26.8312,"volume":1,"bid":26.8225,"ask":26.8312}
{"timestamp":"2018-12-04 11:54:55","price":26.9157,"volume":15,"bid":26.9157,"ask":26.9353}
{"timestamp":"2018-12-04 11:55:56","price":26.8726,"volume":328,"bid":26.8638,"ask":26.8726}
{"timestamp":"2018-12-04 11:55:57","price":26.804,"volume":9,"bid":26.804,"ask":26.824}
{"timestamp":"2018-12-04 11:57:33","price":26.8926,"volume":14,"bid":26.8824,"ask":26.8926}
{"timestamp":"2018-12-04 11:58:19","price":26.9254,"volume":6,"bid":26.9254,"ask":26.9354}
{"timestamp":"2018-12-04 12:01:52","price":26.877,"volume":56,"bid":26.877,"ask":26.8983}
{"timestamp":"2018-12-04 12:02:15","price":26.8909,"volume":16,"bid":26.8909,"ask":26.911}
{"timestamp":"2018-12-04 12:02:16","price":26.8812,"volume":4,"bid":26.8721,"ask":26.8812}
{"timestamp":"2018-12-04 12:02:36","price":26.8887,"volume":78,"bid":26.8887,"ask":26.9098}
{"timestamp":"2018-12-04 12:03:53","price":26.7908,"volume":42,"bid":26.7816,"ask":26.8013}
{"timestamp":"2018-12-04 12:04:08","price":26.8355,"volume":2,"bid":26.8355,"ask":26.8452}
{"timestamp":"2018-12-04 12:04:10","price":26.875,"volume":62,"bid":26.8651,"ask":26.875}
{"timestamp":"2018-12-04 12:07:36","price":26.8588,"volume":1,"bid":26.8494,"ask":26.8588}
{"timestamp":"2018-12-04 12:10:21","price":26.9855,"volume":100,"bid":26.9752,"ask":26.9855}
{"timestamp":"2018-12-04 12:15:53","price":26.9197,"volume":56,"bid":26.9197,"ask":26.9298}
{"timestamp":"2018-12-04 12:17:12","price":26.9963,"volume":328,"bid":26.9963,"ask":27.0154}
{"timestamp":"2018-12-04 12:18:29","price":27.0479,"volume":2,"bid":27.0379,"ask":27.058}
{"timestamp":"2018-12-04 12:19:09","price":26.9775,"volume":22,"bid":26.9775,"ask":26.9869}
{"timestamp":"2018-12-04 12:22:27","price":26.9637,"volume":164,"bid":26.9637,"ask":26.9829}
{"timestamp":"2018-12-04 12:22:40","price":26.9745,"volume":5,"bid":26.9642,"ask":26.985}
{"timestamp":"2018-12-04 12:23:10","price":26.8935,"volume":1,"bid":26.8935,"ask":26.9144}
{"timestamp":"2018-12-04 12:26:12","price":26.9169,"volume":16,"bid":26.9063,"ask":26.9271}
{"timestamp":"2018-12-04 12:27:53","price":26.9623,"volume":23,"bid":26.9522,"ask":26.9728}
{"timestamp":"2018-12-04 12:29:29","price":27.0138,"volume":1115,"bid":27.0138,"ask":27.0351}
{"timestamp":"2018-12-04 12:29:30","price":26.9783,"volume":4,"bid":26.9679,"ask":26.9875}
{"timestamp":"2018-12-04 12:30:07","price":27.0714,"volume":16,"bid":27.0714,"ask":27.0922}
{"timestamp":"2018-12-04 12:33:04","price":27.0202,"volume":13,"bid":27.0202,"ask":27.0407}
{"timestamp":"2018-12-04 12:38:26","price":26.9812,"volume":1,"bid":26.9705,"ask":26.9812}
{"timestamp":"2018-12-04 12:41:38","price":26.9607,"volume":50,"bid":26.9497,"ask":26.9712}
{"timestamp":"2018-12-04 12:41:49","price":27.047,"volume":39,"bid":27.047,"ask":27.0563}
{"timestamp":"2018-12-04 12:42:19","price":26.9522,"volume":2,"bid":26.9522,"ask":26.9719}
{"timestamp":"2018-12-04 12:42:24","price":26.9003,"volume":25,"bid":26.9003,"ask":26.9195}
{"timestamp":"2018-12-04 12:49:15","price":26.9527,"volume":4,"bid":26.9527,"ask":26.9721}
{"timestamp":"2018-12-04 12:49:51","price":26.9428,"volume":16,"bid":26.9333,"ask":26.953}
{"timestamp":"2018-12-04 12:53:11","price":26.9211,"volume":6,"bid":26.9211,"ask":26.9416}
{"timestamp":"2018-12-04 12:53:52","price":26.9367,"volume":160,"bid":26.9367,"ask":26.9557}
{"timestamp":"2018-12-04 12:55:13","price":26.9776,"volume":10,"bid":26.9682,"ask":26.9776}
{"timestamp":"2018-12-04 12:55:16","price":26.8928,"volume":5,"bid":26.8928,"ask":26.9023}
{"timestamp":"2018-12-04 12:56:03","price":26.8906,"volume":44,"bid":26.8906,"ask":26.9119}
{"timestamp":"2018-12-04 12:57:50","price":26.8254,"volume":10,"bid":26.8154,"ask":26.8358}
{"timestamp":"2018-12-04 12:58:54","price":26.8433,"volume":2,"bid":26.8433,"ask":26.8531}
{"timestamp":"2018-12-04 12:59:41","price":26.8481,"volume":1,"bid":26.8385,"ask":26.8481}
{"timestamp":"2018-12-04 12:59:51","price":26.8868,"volume":144,"bid":26.8868,"ask":26.9059}
{"timestamp":"2018-12-04 13:01:28","price":26.9203,"volume":164,"bid":26.911,"ask":26.9203}
{"timestamp":"2018-12-04 13:01:39","price":26.8844,"volume":164,"bid":26.8844,"ask":26.9057}
{"timestamp":"2018-12-04 13:01:50","price":26.9042,"volume":164,"bid":26.9042,"ask":26.9146}
{"timestamp":"2018-12-04 13:02:04","price":26.9194,"volume":52,"bid":26.9194,"ask":26.9388}
{"timestamp":"2018-12-04 13:02:21","price":26.8282,"volume":157,"bid":26.8178,"ask":26.8282}
{"timestamp":"2018-12-04 13:03:20","price":26.7676,"volume":1,"bid":26.7676,"ask":26.7891}
{"timestamp":"2018-12-04 13:03:42","price":26.7943,"volume":4,"bid":26.7943,"ask":26.8152}
{"timestamp":"2018-12-04 13:03:49","price":26.8261,"volume":6,"bid":26.8156,"ask":26.8261}
{"timestamp":"2018-12-04 13:04:08","price":26.7599,"volume":649,"bid":26.7599,"ask":26.7695}
{"timestamp":"2018-12-04 13:04:08","price":26.7572,"volume":8,"bid":26.7572,"ask":26.7772}
{"timestamp":"2018-12-04 13:04:09","price":26.7329,"volume":328,"bid":26.7329,"ask":26.7432}
{"timestamp":"2018-12-04 13:06:52","price":26.7195,"volume":50,"bid":26.709,"ask":26.7289}
{"timestamp":"2018-12-04 13:06:53","price":26.8159,"volume":3,"bid":26.8159,"ask":26.826}
{"timestamp":"2018-12-04 13:07:10","price":26.773,"volume":50,"bid":26.773,"ask":26.7932}
{"timestamp":"2018-12-04 13:09:09","price":26.8603,"volume":4,"bid":26.8504,"ask":26.8692}
{"timestamp":"2018-12-04 13:09:38","price":26.7845,"volume":6,"bid":26.7745,"ask":26.7953}
{"timestamp":"2018-12-04 13:11:55","price":26.8492,"volume":132,"bid":26.8492,"ask":26.8593}
{"timestamp":"2018-12-04 13:13:11","price":26.8464,"volume":54,"bid":26.8464,"ask":26.8682}
{"timestamp":"2018-12-04 13:13:15","price":26.8276,"volume":15,"bid":26.8178,"ask":26.8276}
{"timestamp":"2018-12-04 13:13:26","price":26.8434,"volume":73,"bid":26.8434,"ask":26.8539}
{"timestamp":"2018-12-04 13:14:53","price":26.8834,"volume":24,"bid":26.8733,"ask":26.8834}
{"timestamp":"2018-12-04 13:15:17","price":26.8698,"volume":22,"bid":26.8596,"ask":26.8805}
{"timestamp":"2018-12-04 13:15:21","price":26.9065,"volume":1,"bid":26.9065,"ask":26.9165}
{"timestamp":"2018-12-04 13:15:33","price":26.8662,"volume":16,"bid":26.8662,"ask":26.8882}
{"timestamp":"2018-12-04 13:15:58","price":26.907,"volume":174,"bid":26.8965,"ask":26.917}
{"timestamp":"2018-12-04 13:15:58","price":26.8784,"volume":1,"bid":26.8683,"ask":26.8784}
{"timestamp":"2018-12-04 13:16:19","price":26.8746,"volume":431,"bid":26.8746,"ask":26.8951}
{"timestamp":"2018-12-04 13:17:12","price":26.8997,"volume":1,"bid":26.8997,"ask":26.9186}
{"timestamp":"2018-12-04 13:17:16","price":26.8235,"volume":11,"bid":26.8235,"ask":26.8452}
{"timestamp":"2018-12-04 13:19:32","price":26.8694,"volume":8,"bid":26.8694,"ask":26.8893}
{"timestamp":"2018-12-04 13:19:35","price":26.8792,"volume":230,"bid":26.8792,"ask":26.8887}
{"timestamp":"2018-12-04 13:19:51","price":26.9055,"volume":11,"bid":26.9055,"ask":26.915}
{"timestamp":"2018-12-04 13:21:38","price":26.9054,"volume":164,"bid":26.8951,"ask":26.9054}
{"timestamp":"2018-12-04 13:21:44","price":26.8235,"volume":14,"bid":26.8235,"ask":26.8332}
{"timestamp":"2018-12-04 13:25:43","price":26.8756,"volume":164,"bid":26.8756,"ask":26.8856}
{"timestamp":"2018-12-04 13:27:11","price":26.8231,"volume":209,"bid":26.8231,"ask":26.8457}
{"timestamp":"2018-12-04 13:27:15","price":26.8422,"volume":984,"bid":26.8422,"ask":26.8607}
{"timestamp":"2018-12-04 13:28:59","price":26.8084,"volume":5,"bid":26.8084,"ask":26.8268}
{"timestamp":"2018-12-04 13:29:06","price":26.8109,"volume":1,"bid":26.8007,"ask":26.8218}
{"timestamp":"2018-12-04 13:30:21","price":26.8289,"volume":33,"bid":26.8199,"ask":26.8289}
{"timestamp":"2018-12-04 13:33:04","price":26.8189,"volume":2,"bid":26.8189,"ask":26.8289}
{"timestamp":"2018-12-04 13:33:05","price":26.7977,"volume":5,"bid":26.788,"ask":26.7977}
{"timestamp":"2018-12-04 13:34:42","price":26.9111,"volume":164,"bid":26.9111,"ask":26.9216}
{"timestamp":"2018-12-04 13:34:50","price":26.827,"volume":164,"bid":26.827,"ask":26.8374}
{"timestamp":"2018-12-04 13:34:56","price":26.7784,"volume":7,"bid":26.7784,"ask":26.7978}
{"timestamp":"2018-12-04 13:34:58","price":26.8041,"volume":164,"bid":26.8041,"ask":26.8146}
{"timestamp":"2018-12-04 13:35:45","price":26.8071,"volume":51,"bid":26.8071,"ask":26.8169}
{"timestamp":"2018-12-04 13:37:35","price":26.8627,"volume":10,"bid":26.8627,"ask":26.8843}
{"timestamp":"2018-12-04 13:37:51","price":26.8942,"volume":6,"bid":26.8846,"ask":26.9039}
{"timestamp":"2018-12-04 13:39:33","price":26.8906,"volume":29,"bid":26.8906,"ask":26.91}
{"timestamp":"2018-12-04 13:41:04","price":26.8731,"volume":1,"bid":26.8731,"ask":26.8946}
{"timestamp":"2018-12-04 13:42:10","price":26.8454,"volume":61,"bid":26.8356,"ask":26.8551}
{"timestamp":"2018-12-04 13:43:48","price":26.945,"volume":132,"bid":26.945,"ask":26.9643}
{"timestamp":"2018-12-04 13:44:48","price":27.0258,"volume":63,"bid":27.0147,"ask":27.0366}
{"timestamp":"2018-12-04 13:44:48","price":26.9416,"volume":164,"bid":26.9416,"ask":26.9519}
{"timestamp":"2018-12-04 13:45:16","price":26.9369,"volume":30,"bid":26.9267,"ask":26.947}
{"timestamp":"2018-12-04 13:45:59","price":26.9198,"volume":164,"bid":26.9198,"ask":26.9294}
{"timestamp":"2018-12-04 13:46:31","price":26.9304,"volume":164,"bid":26.9194,"ask":26.9304}
{"timestamp":"2018-12-04 13:47:48","price":26.9497,"volume":12,"bid":26.9497,"ask":26.9594}
{"timestamp":"2018-12-04 13:49:47","price":26.9581,"volume":13,"bid":26.9581,"ask":26.9776}
{"timestamp":"2018-12-04 13:51:07","price":26.9566,"volume":253,"bid":26.9566,"ask":26.9664}
{"timestamp":"2018-12-04 13:53:43","price":26.88,"volume":151,"bid":26.88,"ask":26.8999}
{"timestamp":"2018-12-04 13:53:53","price":26.9037,"volume":16,"bid":26.8931,"ask":26.9037}
{"timestamp":"2018-12-04 13:58:18","price":26.8545,"volume":21,"bid":26.8438,"ask":26.8545}
{"timestamp":"2018-12-04 13:59:20","price":26.9111,"volume":514,"bid":26.9008,"ask":26.9111}
{"timestamp":"2018-12-04 14:00:06","price":26.8847,"volume":15,"bid":26.8747,"ask":26.8847}
{"timestamp":"2018-12-04 14:00:10","price":26.9514,"volume":32,"bid":26.9514,"ask":26.9709}
{"timestamp":"2018-12-04 14:01:45","price":26.9228,"volume":64,"bid":26.9122,"ask":26.9228}
{"timestamp":"2018-12-04 14:02:30","price":27.0045,"volume":100,"bid":27.0045,"ask":27.0151}
{"timestamp":"2018-12-04 14:03:13","price":26.9571,"volume":328,"bid":26.9571,"ask":26.9667}
{"timestamp":"2018-12-04 14:05:46","price":26.9485,"volume":13,"bid":26.938,"ask":26.958}
{"timestamp":"2018-12-04 14:06:11","price":26.9381,"volume":31,"bid":26.9289,"ask":26.9478}
{"timestamp":"2018-12-04 14:06:34","price":26.9965,"volume":41,"bid":26.9862,"ask":26.9965}
{"timestamp":"2018-12-04 14:06:36","price":26.9761,"volume":2,"bid":26.966,"ask":26.9858}
{"timestamp":"2018-12-04 14:06:36","price":26.9561,"volume":100,"bid":26.9464,"ask":26.966}
{"timestamp":"2018-12-04 14:06:40","price":27.0051,"volume":111,"bid":26.9955,"ask":27.0143}
{"timestamp":"2018-12-04 14:07:04","price":27.0089,"volume":25,"bid":26.9983,"ask":27.0187}
{"timestamp":"2018-12-04 14:08:04","price":27.0159,"volume":984,"bid":27.0055,"ask":27.0159}
{"timestamp":"2018-12-04 14:08:05","price":27.0825,"volume":1045,"bid":27.0726,"ask":27.0825}
{"timestamp":"2018-12-04 14:08:06","price":27.0478,"volume":1,"bid":27.0371,"ask":27.0478}
{"timestamp":"2018-12-04 14:09:00","price":27.0756,"volume":1,"bid":27.0653,"ask":27.0756}
{"timestamp":"2018-12-04 14:10:11","price":27.1318,"volume":1,"bid":27.1318,"ask":27.1527}
{"timestamp":"2018-12-04 14:12:18","price":26.9925,"volume":64,"bid":26.9925,"ask":27.0021}
{"timestamp":"2018-12-04 14:12:20","price":27.0692,"volume":1,"bid":27.0692,"ask":27.0888}
{"timestamp":"2018-12-04 14:13:06","price":26.9911,"volume":33,"bid":26.9911,"ask":27.0128}
{"timestamp":"2018-12-04 14:13:15","price":26.9933,"volume":18,"bid":26.9933,"ask":27.015}
{"timestamp":"2018-12-04 14:13:24","price":27.0895,"volume":1,"bid":27.0895,"ask":27.1102}
{"timestamp":"2018-12-04 14:15:23","price":26.9861,"volume":4,"bid":26.9861,"ask":26.9959}
{"timestamp":"2018-12-04 14:16:10","price":27.059,"volume":164,"bid":27.0487,"ask":27.059}
{"timestamp":"2018-12-04 14:16:21","price":26.9974,"volume":164,"bid":26.9873,"ask":26.9974}
{"timestamp":"2018-12-04 14:16:24","price":27.0155,"volume":328,"bid":27.0155,"ask":27.0252}
{"timestamp":"2018-12-04 14:16:24","price":27.0056,"volume":164,"bid":27.0056,"ask":27.0274}
{"timestamp":"2018-12-04 14:19:23","price":26.939,"volume":353,"bid":26.9285,"ask":26.939}
{"timestamp":"2018-12-04 14:21:49","price":26.9838,"volume":1,"bid":26.9838,"ask":27.0054}
{"timestamp":"2018-12-04 14:22:07","price":26.9764,"volume":5,"bid":26.9764,"ask":26.9865}
{"timestamp":"2018-12-04 14:22:10","price":27.0426,"volume":11,"bid":27.0322,"ask":27.0525}
{"timestamp":"2018-12-04 14:22:26","price":27.0193,"volume":2,"bid":27.0193,"ask":27.0296}
{"timestamp":"2018-12-04 14:22:27","price":27.0449,"volume":163,"bid":27.0449,"ask":27.0636}
{"timestamp":"2018-12-04 14:22:30","price":26.9774,"volume":164,"bid":26.9774,"ask":26.9972}
{"timestamp":"2018-12-04 14:22:55","price":27.0259,"volume":1,"bid":27.0259,"ask":27.0447}
{"timestamp":"2018-12-04 14:23:56","price":27.0066,"volume":5,"bid":27.0066,"ask":27.0167}
{"timestamp":"2018-12-04 14:29:11","price":26.9439,"volume":1,"bid":26.9342,"ask":26.9537}
{"timestamp":"2018-12-04 14:29:41","price":27.0089,"volume":8,"bid":27.0089,"ask":27.0291}
{"timestamp":"2018-12-04 14:31:38","price":26.9814,"volume":72,"bid":26.9814,"ask":26.9917}
{"timestamp":"2018-12-04 14:31:51","price":27.0404,"volume":164,"bid":27.0404,"ask":27.0496}
{"timestamp":"2018-12-04 14:31:53","price":27.0065,"volume":7,"bid":27.0065,"ask":27.016}
{"timestamp":"2018-12-04 14:31:54","price":27.0109,"volume":164,"bid":27.0109,"ask":27.0308}
{"timestamp":"2018-12-04 14:32:04","price":27.0412,"volume":164,"bid":27.0412,"ask":27.0513}
{"timestamp":"2018-12-04 14:32:24","price":27.0265,"volume":153,"bid":27.0265,"ask":27.0461}
{"timestamp":"2018-12-04 14:35:53","price":27.0498,"volume":44,"bid":27.0498,"ask":27.0601}
{"timestamp":"2018-12-04 14:36:21","price":27.0903,"volume":2,"bid":27.0808,"ask":27.0903}
{"timestamp":"2018-12-04 14:36:22","price":27.0077,"volume":25,"bid":26.9978,"ask":27.0187}
{"timestamp":"2018-12-04 14:36:58","price":27.0415,"volume":4,"bid":27.0415,"ask":27.0516}
{"timestamp":"2018-12-04 14:40:23","price":27.0955,"volume":120,"bid":27.0955,"ask":27.1159}
{"timestamp":"2018-12-04 14:41:04","price":27.0532,"volume":4,"bid":27.043,"ask":27.0532}
{"timestamp":"2018-12-04 14:41:25","price":27.1203,"volume":7,"bid":27.1102,"ask":27.1319}
{"timestamp":"2018-12-04 14:43:08","price":27.0903,"volume":7,"bid":27.0805,"ask":27.0999}
{"timestamp":"2018-12-04 14:43:18","price":27.1333,"volume":2,"bid":27.1228,"ask":27.1333}
{"timestamp":"2018-12-04 14:43:43","price":27.049,"volume":7,"bid":27.049,"ask":27.0677}
{"timestamp":"2018-12-04 14:47:11","price":27.1146,"volume":28,"bid":27.1042,"ask":27.1146}
{"timestamp":"2018-12-04 14:49:54","price":27.075,"volume":328,"bid":27.075,"ask":27.0962}
{"timestamp":"2018-12-04 14:50:42","price":27.0129,"volume":754,"bid":27.003,"ask":27.0221}
{"timestamp":"2018-12-04 14:51:51","price":27.0423,"volume":11,"bid":27.0423,"ask":27.0615}
{"timestamp":"2018-12-04 14:54:03","price":27.1456,"volume":164,"bid":27.1456,"ask":27.166}
{"timestamp":"2018-12-04 14:56:18","price":27.0555,"volume":7,"bid":27.0463,"ask":27.0555}
{"timestamp":"2018-12-04 14:56:29","price":27.0835,"volume":42,"bid":27.0835,"ask":27.1048}
{"timestamp":"2018-12-04 14:56:42","price":27.0351,"volume":1802,"bid":27.0351,"ask":27.0559}
{"timestamp":"2018-12-04 14:59:14","price":27.0608,"volume":132,"bid":27.0608,"ask":27.0809}
{"timestamp":"2018-12-04 15:00:28","price":27.0172,"volume":7,"bid":27.0068,"ask":27.0275}
{"timestamp":"2018-12-04 15:00:57","price":26.9724,"volume":18,"bid":26.9622,"ask":26.9828}
{"timestamp":"2018-12-04 15:02:53","price":26.9772,"volume":64,"bid":26.9772,"ask":26.9871}
{"timestamp":"2018-12-04 15:03:31","price":26.9417,"volume":7,"bid":26.9417,"ask":26.962}
{"timestamp":"2018-12-04 15:03:39","price":26.994,"volume":11,"bid":26.994,"ask":27.0135}
{"timestamp":"2018-12-04 15:03:59","price":26.9667,"volume":3,"bid":26.9667,"ask":26.9771}
{"timestamp":"2018-12-04 15:04:23","price":27.0049,"volume":2,"bid":26.9949,"ask":27.0157}
{"timestamp":"2018-12-04 15:05:34","price":26.9432,"volume":52,"bid":26.9432,"ask":26.9643}
{"timestamp":"2018-12-04 15:05:53","price":26.9772,"volume":136,"bid":26.9772,"ask":26.9968}
{"timestamp":"2018-12-04 15:09:28","price":27.1013,"volume":27,"bid":27.1013,"ask":27.1114}
{"timestamp":"2018-12-04 15:09:53","price":27.0598,"volume":7,"bid":27.0498,"ask":27.0598}
{"timestamp":"2018-12-04 15:11:08","price":27.0641,"volume":132,"bid":27.0641,"ask":27.0852}
{"timestamp":"2018-12-04 15:11:55","price":27.0561,"volume":1,"bid":27.0561,"ask":27.066}
{"timestamp":"2018-12-04 15:12:15","price":27.0846,"volume":6,"bid":27.0846,"ask":27.104}
{"timestamp":"2018-12-04 15:12:46","price":27.1184,"volume":132,"bid":27.1184,"ask":27.1396}
{"timestamp":"2018-12-04 15:14:04","price":27.0087,"volume":1069,"bid":27.0087,"ask":27.0192}
{"timestamp":"2018-12-04 15:14:36","price":27.0796,"volume":1,"bid":27.0796,"ask":27.1006}
{"timestamp":"2018-12-04 15:15:42","price":27.0778,"volume":2,"bid":27.0689,"ask":27.0778}
{"timestamp":"2018-12-04 15:18:10","price":27.0524,"volume":13,"bid":27.0428,"ask":27.0524}
{"timestamp":"2018-12-04 15:18:25","price":27.1359,"volume":11,"bid":27.1359,"ask":27.1452}
{"timestamp":"2018-12-04 15:18:42","price":27.1097,"volume":1,"bid":27.0997,"ask":27.1097}
{"timestamp":"2018-12-04 15:19:56","price":27.1491,"volume":46,"bid":27.139,"ask":27.1491}
{"timestamp":"2018-12-04 15:20:43","price":27.1743,"volume":2,"bid":27.1743,"ask":27.1841}
{"timestamp":"2018-12-04 15:20:45","price":27.1752,"volume":140,"bid":27.1656,"ask":27.1752}
{"timestamp":"2018-12-04 15:21:46","price":27.2201,"volume":99,"bid":27.2098,"ask":27.2201}
{"timestamp":"2018-12-04 15:21:54","price":27.1852,"volume":4,"bid":27.1852,"ask":27.195}
{"timestamp":"2018-12-04 15:22:10","price":27.1754,"volume":140,"bid":27.1665,"ask":27.1754}
{"timestamp":"2018-12-04 15:24:11","price":27.2372,"volume":2,"bid":27.2272,"ask":27.247}
{"timestamp":"2018-12-04 15:24:14","price":27.2733,"volume":12,"bid":27.2628,"ask":27.2733}
{"timestamp":"2018-12-04 15:24:24","price":27.1988,"volume":1,"bid":27.1988,"ask":27.2181}
{"timestamp":"2018-12-04 15:25:40","price":27.2052,"volume":1374,"bid":27.1954,"ask":27.2052}
{"timestamp":"2018-12-04 15:26:32","price":27.1839,"volume":71,"bid":27.1839,"ask":27.1947}
{"timestamp":"2018-12-04 15:26:32","price":27.0725,"volume":328,"bid":27.0725,"ask":27.0835}
{"timestamp":"2018-12-04 15:27:18","price":27.1278,"volume":12,"bid":27.1278,"ask":27.1373}
{"timestamp":"2018-12-04 15:32:35","price":27.1539,"volume":22,"bid":27.1429,"ask":27.1539}
{"timestamp":"2018-12-04 15:33:35","price":27.1446,"volume":328,"bid":27.135,"ask":27.1539}
{"timestamp":"2018-12-04 15:33:58","price":27.0898,"volume":5,"bid":27.0898,"ask":27.099}
{"timestamp":"2018-12-04 15:33:59","price":27.1449,"volume":6,"bid":27.1449,"ask":27.1556}
{"timestamp":"2018-12-04 15:34:00","price":27.1995,"volume":5,"bid":27.1995,"ask":27.2199}
{"timestamp":"2018-12-04 15:34:17","price":27.132,"volume":57,"bid":27.132,"ask":27.1517}
{"timestamp":"2018-12-04 15:34:22","price":27.1559,"volume":3,"bid":27.1559,"ask":27.1766}
{"timestamp":"2018-12-04 15:36:16","price":27.1628,"volume":3,"bid":27.1628,"ask":27.1841}
{"timestamp":"2018-12-04 15:37:52","price":27.2599,"volume":1,"bid":27.2503,"ask":27.2599}
{"timestamp":"2018-12-04 15:37:53","price":27.2604,"volume":50,"bid":27.2604,"ask":27.2817}
{"timestamp":"2018-12-04 15:37:53","price":27.1087,"volume":268,"bid":27.0978,"ask":27.119}
{"timestamp":"2018-12-04 15:41:34","price":27.1879,"volume":20,"bid":27.1879,"ask":27.2049}
{"timestamp":"2018-12-04 15:42:55","price":27.0905,"volume":2,"bid":27.0905,"ask":27.1095}
{"timestamp":"2018-12-04 15:42:59","price":27.1317,"volume":651,"bid":27.1317,"ask":27.1507}
{"timestamp":"2018-12-04 15:43:10","price":27.1096,"volume":328,"bid":27.1096,"ask":27.1195}
{"timestamp":"2018-12-04 15:44:24","price":27.0717,"volume":6,"bid":27.0717,"ask":27.0819}
{"timestamp":"2018-12-04 15:44:24","price":27.1476,"volume":26,"bid":27.1476,"ask":27.1581}
{"timestamp":"2018-12-04 15:46:24","price":27.0844,"volume":30,"bid":27.0844,"ask":27.1056}
{"timestamp":"2018-12-04 15:46:24","price":27.0514,"volume":7,"bid":27.0421,"ask":27.0514}
{"timestamp":"2018-12-04 15:48:08","price":27.0437,"volume":254,"bid":27.0437,"ask":27.0536}
{"timestamp":"2018-12-04 15:48:54","price":27.2015,"volume":118,"bid":27.2015,"ask":27.2215}
{"timestamp":"2018-12-04 15:53:42","price":27.0704,"volume":2,"bid":27.0704,"ask":27.0801}
{"timestamp":"2018-12-04 15:54:13","price":27.0718,"volume":6,"bid":27.0718,"ask":27.0824}
{"timestamp":"2018-12-04 15:55:24","price":27.1602,"volume":13,"bid":27.1509,"ask":27.17}
{"timestamp":"2018-12-04 15:56:09","price":27.0984,"volume":2,"bid":27.0984,"ask":27.1185}
{"timestamp":"2018-12-04 15:56:16","price":27.1335,"volume":2,"bid":27.1335,"ask":27.1441}
{"timestamp":"2018-12-04 15:58:13","price":27.1071,"volume":3,"bid":27.1071,"ask":27.1266}
{"timestamp":"2018-12-04 15:59:08","price":26.9607,"volume":7,"bid":26.9607,"ask":26.9703}
{"timestamp":"2018-12-04 16:01:35","price":27.0051,"volume":4,"bid":27.0051,"ask":27.0255}
{"timestamp":"2018-12-04 16:04:14","price":27.0528,"volume":60,"bid":27.0528,"ask":27.0633}
{"timestamp":"2018-12-04 16:04:28","price":27.1062,"volume":11,"bid":27.1062,"ask":27.1275}
{"timestamp":"2018-12-04 16:04:53","price":27.0749,"volume":23,"bid":27.0661,"ask":27.0749}
{"timestamp":"2018-12-04 16:05:43","price":27.082,"volume":8,"bid":27.082,"ask":27.0909}
{"timestamp":"2018-12-04 16:06:23","price":27.0896,"volume":328,"bid":27.0896,"ask":27.1094}
{"timestamp":"2018-12-04 16:06:24","price":27.1204,"volume":620,"bid":27.1204,"ask":27.1411}
{"timestamp":"2018-12-04 16:10:07","price":27.0713,"volume":328,"bid":27.0615,"ask":27.0713}
{"timestamp":"2018-12-04 16:16:48","price":27.148,"volume":3,"bid":27.1376,"ask":27.148}
{"timestamp":"2018-12-04 16:17:51","price":27.0679,"volume":4,"bid":27.0679,"ask":27.0891}
{"timestamp":"2018-12-04 16:19:54","price":27.0295,"volume":28,"bid":27.0295,"ask":27.0504}
{"timestamp":"2018-12-04 16:19:59","price":27.1015,"volume":2,"bid":27.1015,"ask":27.1115}
{"timestamp":"2018-12-04 16:21:52","price":27.0534,"volume":1,"bid":27.0534,"ask":27.0743}
{"timestamp":"2018-12-04 16:22:14","price":27.0059,"volume":4,"bid":27.0059,"ask":27.0275}
{"timestamp":"2018-12-04 16:23:45","price":27.0363,"volume":33,"bid":27.0261,"ask":27.0467}
{"timestamp":"2018-12-04 16:24:36","price":27.0873,"volume":12,"bid":27.0873,"ask":27.0974}
{"timestamp":"2018-12-04 16:24:43","price":27.0011,"volume":2,"bid":27.0011,"ask":27.0206}
{"timestamp":"2018-12-04 16:26:55","price":27.0039,"volume":5,"bid":27.0039,"ask":27.0141}
{"timestamp":"2018-12-04 16:28:00","price":27.0307,"volume":1,"bid":27.0307,"ask":27.04}
{"timestamp":"2018-12-04 16:28:41","price":26.9239,"volume":694,"bid":26.9131,"ask":26.9239}
{"timestamp":"2018-12-04 16:29:25","price":27.0203,"volume":25,"bid":27.0107,"ask":27.0297}
{"timestamp":"2018-12-04 16:29:55","price":27.0504,"volume":2,"bid":27.0407,"ask":27.0504}
{"timestamp":"2018-12-04 16:29:55","price":26.969,"volume":1,"bid":26.969,"ask":26.9892}
{"timestamp":"2018-12-04 16:36:42","price":27.0689,"volume":1,"bid":27.0689,"ask":27.0901}
{"timestamp":"2018-12-04 16:37:47","price":26.9229,"volume":6,"bid":26.9134,"ask":26.9332}
{"timestamp":"2018-12-04 16:39:06","price":27.0438,"volume":17,"bid":27.0438,"ask":27.0526}
{"timestamp":"2018-12-04 16:39:54","price":26.9499,"volume":502,"bid":26.9401,"ask":26.9499}
{"timestamp":"2018-12-04 16:41:22","price":26.8579,"volume":162,"bid":26.8477,"ask":26.8684}
{"timestamp":"2018-12-04 16:41:41","price":26.872,"volume":525,"bid":26.872,"ask":26.882}
{"timestamp":"2018-12-04 16:41:42","price":26.9799,"volume":149,"bid":26.9698,"ask":26.9799}
{"timestamp":"2018-12-04 16:44:57","price":26.9923,"volume":12,"bid":26.9923,"ask":27.0117}
{"timestamp":"2018-12-04 16:44:57","price":26.9922,"volume":60,"bid":26.9922,"ask":27.0021}
{"timestamp":"2018-12-04 16:48:57","price":26.9687,"volume":12,"bid":26.9687,"ask":26.9786}
{"timestamp":"2018-12-04 16:59:06","price":27.0087,"volume":1,"bid":26.9984,"ask":27.0193}
{"timestamp":"2018-12-04 16:59:37","price":26.9783,"volume":1,"bid":26.9783,"ask":26.9983}
{"timestamp":"2018-12-04 17:00:31","price":27.0412,"volume":5,"bid":27.0309,"ask":27.0507}
{"timestamp":"2018-12-04 17:02:27","price":26.9227,"volume":11,"bid":26.9227,"ask":26.9432}
{"timestamp":"2018-12-04 17:02:41","price":26.9653,"volume":1,"bid":26.9653,"ask":26.985}
{"timestamp":"2018-12-04 17:03:24","price":26.9006,"volume":9,"bid":26.8909,"ask":26.9107}
{"timestamp":"2018-12-04 17:03:39","price":26.7638,"volume":531,"bid":26.7638,"ask":26.7837}
{"timestamp":"2018-12-04 17:03:42","price":26.7976,"volume":279,"bid":26.7976,"ask":26.8082}
{"timestamp":"2018-12-04 17:03:46","price":26.7297,"volume":328,"bid":26.7189,"ask":26.7403}
{"timestamp":"2018-12-04 17:03:47","price":26.6577,"volume":4,"bid":26.6469,"ask":26.6577}
{"timestamp":"2018-12-04 17:03:51","price":26.6407,"volume":14,"bid":26.6407,"ask":26.6627}
{"timestamp":"2018-12-04 17:03:52","price":26.6704,"volume":328,"bid":26.6704,"ask":26.6906}
{"timestamp":"2018-12-04 17:03:54","price":26.6426,"volume":81,"bid":26.6426,"ask":26.6623}
{"timestamp":"2018-12-04 17:03:56","price":26.6646,"volume":3,"bid":26.6646,"ask":26.6744}
{"timestamp":"2018-12-04 17:03:57","price":26.6256,"volume":309,"bid":26.6158,"ask":26.6256}
{"timestamp":"2018-12-04 17:03:59","price":26.6708,"volume":328,"bid":26.6708,"ask":26.6814}
{"timestamp":"2018-12-04 17:04:10","price":26.8325,"volume":184,"bid":26.8228,"ask":26.8325}
{"timestamp":"2018-12-04 17:04:13","price":26.7179,"volume":328,"bid":26.708,"ask":26.7179}
{"timestamp":"2018-12-04 17:04:17","price":26.823,"volume":115,"bid":26.823,"ask":26.8322}
{"timestamp":"2018-12-04 17:04:20","price":26.8288,"volume":306,"bid":26.8288,"ask":26.8479}
{"timestamp":"2018-12-04 17:04:21","price":26.7893,"volume":7,"bid":26.7893,"ask":26.8093}
{"timestamp":"2018-12-04 17:04:23","price":26.7945,"volume":164,"bid":26.7945,"ask":26.8142}
{"timestamp":"2018-12-04 17:04:39","price":26.8076,"volume":8,"bid":26.8076,"ask":26.8165}
{"timestamp":"2018-12-04 17:06:29","price":26.7546,"volume":1,"bid":26.7546,"ask":26.7647}
{"timestamp":"2018-12-04 17:07:10","price":26.6915,"volume":1,"bid":26.6915,"ask":26.7123}
{"timestamp":"2018-12-04 17:07:56","price":26.6254,"volume":357,"bid":26.6254,"ask":26.6354}
{"timestamp":"2018-12-04 17:08:22","price":26.759,"volume":11,"bid":26.759,"ask":26.779}
{"timestamp":"2018-12-04 17:08:24","price":26.6541,"volume":14,"bid":26.6541,"ask":26.6743}
{"timestamp":"2018-12-04 17:08:27","price":26.7116,"volume":1,"bid":26.7116,"ask":26.7214}
{"timestamp":"2018-12-04 17:08:48","price":26.6814,"volume":328,"bid":26.6814,"ask":26.7}
{"timestamp":"2018-12-04 17:10:16","price":26.7756,"volume":6,"bid":26.7756,"ask":26.7848}
{"timestamp":"2018-12-04 17:10:29","price":26.732,"volume":1,"bid":26.7219,"ask":26.732}
{"timestamp":"2018-12-04 17:10:33","price":26.7131,"volume":328,"bid":26.7032,"ask":26.7225}
{"timestamp":"2018-12-04 17:11:50","price":26.7637,"volume":1,"bid":26.7529,"ask":26.7736}
{"timestamp":"2018-12-04 17:12:53","price":26.7306,"volume":30,"bid":26.7306,"ask":26.7508}
{"timestamp":"2018-12-04 17:14:58","price":26.7834,"volume":5,"bid":26.7731,"ask":26.7834}
{"timestamp":"2018-12-04 17:16:54","price":26.8838,"volume":280,"bid":26.8737,"ask":26.8838}
{"timestamp":"2018-12-04 17:17:57","price":26.9621,"volume":51,"bid":26.9621,"ask":26.9724}
{"timestamp":"2018-12-04 17:18:30","price":26.914,"volume":319,"bid":26.9049,"ask":26.914}
{"timestamp":"2018-12-04 17:18:30","price":26.9366,"volume":2624,"bid":26.9263,"ask":26.9366}
{"timestamp":"2018-12-04 17:18:43","price":26.8656,"volume":356,"bid":26.8656,"ask":26.8859}
{"timestamp":"2018-12-04 17:19:07","price":26.9027,"volume":328,"bid":26.9027,"ask":26.9136}
{"timestamp":"2018-12-04 17:21:11","price":26.8906,"volume":153,"bid":26.8906,"ask":26.9006}
{"timestamp":"2018-12-04 17:22:02","price":26.7994,"volume":328,"bid":26.789,"ask":26.7994}
{"timestamp":"2018-12-04 17:22:03","price":26.7301,"volume":4422,"bid":26.7301,"ask":26.7488}
{"timestamp":"2018-12-04 17:22:03","price":26.6911,"volume":6,"bid":26.6817,"ask":26.7011}
{"timestamp":"2018-12-04 17:22:03","price":26.7181,"volume":1640,"bid":26.7181,"ask":26.7386}
{"timestamp":"2018-12-04 17:22:05","price":26.6745,"volume":132,"bid":26.6745,"ask":26.6957}
{"timestamp":"2018-12-04 17:22:06","price":26.6247,"volume":328,"bid":26.6247,"ask":26.6343}
{"timestamp":"2018-12-04 17:22:18","price":26.7685,"volume":164,"bid":26.7587,"ask":26.7685}
{"timestamp":"2018-12-04 17:22:23","price":26.722,"volume":128,"bid":26.722,"ask":26.7423}
{"timestamp":"2018-12-04 17:22:43","price":26.7287,"volume":7,"bid":26.719,"ask":26.7287}
{"timestamp":"2018-12-04 17:23:44","price":26.7974,"volume":534,"bid":26.7974,"ask":26.817}
{"timestamp":"2018-12-04 17:25:57","price":26.7644,"volume":12,"bid":26.7546,"ask":26.7644}
{"timestamp":"2018-12-04 17:27:55","price":26.8383,"volume":17,"bid":26.8383,"ask":26.8571}
{"timestamp":"2018-12-04 17:29:57","price":26.9244,"volume":328,"bid":26.9142,"ask":26.9244}
{"timestamp":"2018-12-04 17:30:42","price":26.8508,"volume":1,"bid":26.8403,"ask":26.8605}
{"timestamp":"2018-12-04 17:32:33","price":26.8598,"volume":328,"bid":26.8498,"ask":26.8598}
{"timestamp":"2018-12-04 17:34:43","price":26.8647,"volume":39,"bid":26.8647,"ask":26.8849}
{"timestamp":"2018-12-04 17:36:23","price":26.8852,"volume":101,"bid":26.8852,"ask":26.9035}
{"timestamp":"2018-12-04 17:38:28","price":26.8943,"volume":7,"bid":26.8842,"ask":26.8943}
{"timestamp":"2018-12-04 17:40:48","price":26.8745,"volume":12,"bid":26.8644,"ask":26.8745}
{"timestamp":"2018-12-04 17:40:50","price":26.8679,"volume":2,"bid":26.8572,"ask":26.8679}
{"timestamp":"2018-12-04 17:46:46","price":26.8431,"volume":4,"bid":26.8431,"ask":26.8618}
{"timestamp":"2018-12-04 17:47:06","price":26.8125,"volume":20,"bid":26.8023,"ask":26.8125}
{"timestamp":"2018-12-04 17:48:27","price":26.8433,"volume":4,"bid":26.8433,"ask":26.8633}
{"timestamp":"2018-12-04 17:51:36","price":26.8656,"volume":119,"bid":26.8656,"ask":26.884}
{"timestamp":"2018-12-04 17:52:12","price":26.7944,"volume":29,"bid":26.7836,"ask":26.7944}
{"timestamp":"2018-12-04 17:54:02","price":26.8623,"volume":1,"bid":26.8623,"ask":26.882}
{"timestamp":"2018-12-04 17:54:31","price":26.843,"volume":3,"bid":26.8324,"ask":26.843}
{"timestamp":"2018-12-04 17:55:06","price":26.7267,"volume":1072,"bid":26.7164,"ask":26.7267}
{"timestamp":"2018-12-04 17:55:27","price":26.8359,"volume":3,"bid":26.8258,"ask":26.8359}
{"timestamp":"2018-12-04 17:56:12","price":26.7102,"volume":132,"bid":26.7002,"ask":26.7102}
{"timestamp":"2018-12-04 17:56:22","price":26.7897,"volume":2,"bid":26.7897,"ask":26.7989}
{"timestamp":"2018-12-04 17:56:54","price":26.8214,"volume":639,"bid":26.8112,"ask":26.8317}
{"timestamp":"2018-12-04 18:03:54","price":26.6796,"volume":8,"bid":26.6699,"ask":26.6796}
{"timestamp":"2018-12-04 18:06:00","price":26.6876,"volume":5,"bid":26.6778,"ask":26.6876}
{"timestamp":"2018-12-04 18:08:00","price":26.7232,"volume":11,"bid":26.7232,"ask":26.7443}
{"timestamp":"2018-12-04 18:09:35","price":26.7246,"volume":6,"bid":26.7246,"ask":26.7436}
{"timestamp":"2018-12-04 18:09:36","price":26.7804,"volume":6,"bid":26.7804,"ask":26.7906}
{"timestamp":"2018-12-04 18:09:40","price":26.7793,"volume":2,"bid":26.7694,"ask":26.7895}
{"timestamp":"2018-12-04 18:09:41","price":26.7376,"volume":3,"bid":26.7271,"ask":26.748}
{"timestamp":"2018-12-04 18:12:26","price":26.7459,"volume":7,"bid":26.7459,"ask":26.7674}
{"timestamp":"2018-12-04 18:12:49","price":26.76,"volume":17,"bid":26.7506,"ask":26.76}
{"timestamp":"2018-12-04 18:14:35","price":26.7368,"volume":17,"bid":26.7263,"ask":26.7368}
{"timestamp":"2018-12-04 18:14:56","price":26.8426,"volume":17,"bid":26.8325,"ask":26.8426}
{"timestamp":"2018-12-04 18:15:44","price":26.7326,"volume":16,"bid":26.7228,"ask":26.7421}
{"timestamp":"2018-12-04 18:16:02","price":26.7668,"volume":17,"bid":26.7572,"ask":26.7668}
{"timestamp":"2018-12-04 18:19:16","price":26.7282,"volume":4,"bid":26.7282,"ask":26.7374}
{"timestamp":"2018-12-04 18:21:52","price":26.7676,"volume":1,"bid":26.7676,"ask":26.7775}
{"timestamp":"2018-12-04 18:24:20","price":26.7916,"volume":81,"bid":26.7818,"ask":26.7916}
{"timestamp":"2018-12-04 18:24:20","price":26.7225,"volume":453,"bid":26.7225,"ask":26.743}
{"timestamp":"2018-12-04 18:24:21","price":26.8311,"volume":569,"bid":26.8311,"ask":26.8516}
{"timestamp":"2018-12-04 18:24:28","price":26.8003,"volume":5,"bid":26.8003,"ask":26.8208}
{"timestamp":"2018-12-04 18:26:42","price":26.7155,"volume":50,"bid":26.7155,"ask":26.7348}
{"timestamp":"2018-12-04 18:27:08","price":26.7846,"volume":1,"bid":26.7846,"ask":26.8059}
{"timestamp":"2018-12-04 18:27:43","price":26.711,"volume":2,"bid":26.7014,"ask":26.711}
{"timestamp":"2018-12-04 18:28:44","price":26.6937,"volume":10,"bid":26.6837,"ask":26.7036}
{"timestamp":"2018-12-04 18:28:50","price":26.5514,"volume":328,"bid":26.5514,"ask":26.5726}
{"timestamp":"2018-12-04 18:28:52","price":26.5614,"volume":32,"bid":26.5509,"ask":26.5614}
{"timestamp":"2018-12-04 18:28:58","price":26.533,"volume":13,"bid":26.5228,"ask":26.533}
{"timestamp":"2018-12-04 18:29:03","price":26.5677,"volume":10,"bid":26.5677,"ask":26.5777}
{"timestamp":"2018-12-04 18:29:32","price":26.4926,"volume":40,"bid":26.4834,"ask":26.4926}
{"timestamp":"2018-12-04 18:29:51","price":26.6209,"volume":3,"bid":26.6209,"ask":26.6412}
{"timestamp":"2018-12-04 18:30:55","price":26.6093,"volume":308,"bid":26.6093,"ask":26.6273}
{"timestamp":"2018-12-04 18:30:56","price":26.6623,"volume":17,"bid":26.6623,"ask":26.6729}
{"timestamp":"2018-12-04 18:31:30","price":26.6646,"volume":429,"bid":26.6549,"ask":26.6646}
{"timestamp":"2018-12-04 18:32:15","price":26.6806,"volume":7,"bid":26.6708,"ask":26.6909}
{"timestamp":"2018-12-04 18:32:34","price":26.6692,"volume":2,"bid":26.6692,"ask":26.6797}
{"timestamp":"2018-12-04 18:32:37","price":26.6465,"volume":3,"bid":26.6465,"ask":26.6656}
{"timestamp":"2018-12-04 18:33:19","price":26.7244,"volume":328,"bid":26.7244,"ask":26.7447}
{"timestamp":"2018-12-04 18:33:50","price":26.6808,"volume":72,"bid":26.6706,"ask":26.6905}
{"timestamp":"2018-12-04 18:34:26","price":26.6574,"volume":17,"bid":26.6473,"ask":26.6684}
{"timestamp":"2018-12-04 18:37:59","price":26.7038,"volume":661,"bid":26.7038,"ask":26.7252}
{"timestamp":"2018-12-04 18:39:56","price":26.6079,"volume":7,"bid":26.5976,"ask":26.6079}
{"timestamp":"2018-12-04 18:41:52","price":26.6532,"volume":22,"bid":26.6532,"ask":26.6717}
{"timestamp":"2018-12-04 18:44:33","price":26.5365,"volume":9534,"bid":26.5269,"ask":26.5462}
{"timestamp":"2018-12-04 18:49:53","price":26.6426,"volume":29,"bid":26.633,"ask":26.6426}
{"timestamp":"2018-12-04 18:50:14","price":26.6149,"volume":8,"bid":26.6149,"ask":26.6252}
{"timestamp":"2018-12-04 18:51:14","price":26.5972,"volume":50,"bid":26.5972,"ask":26.6168}
{"timestamp":"2018-12-04 18:51:53","price":26.6149,"volume":33,"bid":26.6149,"ask":26.6249}
{"timestamp":"2018-12-04 18:52:20","price":26.7135,"volume":4,"bid":26.7024,"ask":26.7135}
{"timestamp":"2018-12-04 19:01:32","price":26.6986,"volume":458,"bid":26.6986,"ask":26.7176}
{"timestamp":"2018-12-04 19:02:13","price":26.6921,"volume":104,"bid":26.6818,"ask":26.6921}
{"timestamp":"2018-12-04 19:06:13","price":26.83,"volume":4,"bid":26.8192,"ask":26.8396}
{"timestamp":"2018-12-04 19:06:13","price":26.7789,"volume":17,"bid":26.7688,"ask":26.7789}
{"timestamp":"2018-12-04 19:06:43","price":26.7952,"volume":4,"bid":26.7852,"ask":26.7952}
{"timestamp":"2018-12-04 19:10:55","price":26.8358,"volume":12,"bid":26.8253,"ask":26.8358}
{"timestamp":"2018-12-04 19:12:06","price":26.7675,"volume":7,"bid":26.7572,"ask":26.7767}
{"timestamp":"2018-12-04 19:13:15","price":26.7638,"volume":1,"bid":26.7542,"ask":26.7739}
{"timestamp":"2018-12-04 19:14:25","price":26.7959,"volume":2,"bid":26.7959,"ask":26.8162}
{"timestamp":"2018-12-04 19:22:58","price":26.8255,"volume":6,"bid":26.8145,"ask":26.8255}
{"timestamp":"2018-12-04 19:24:03","price":26.8766,"volume":1,"bid":26.866,"ask":26.8766}
{"timestamp":"2018-12-04 19:29:31","price":26.8248,"volume":17,"bid":26.8248,"ask":26.8349}
{"timestamp":"2018-12-04 19:31:22","price":26.8449,"volume":1,"bid":26.8449,"ask":26.8667}
{"timestamp":"2018-12-04 19:31:53","price":26.7957,"volume":120,"bid":26.7858,"ask":26.7957}
{"timestamp":"2018-12-04 19:33:43","price":26.7752,"volume":3,"bid":26.7752,"ask":26.7947}
{"timestamp":"2018-12-04 19:34:28","price":26.7539,"volume":2,"bid":26.7539,"ask":26.7735}
{"timestamp":"2018-12-04 19:38:02","price":26.7777,"volume":5,"bid":26.7777,"ask":26.7981}
{"timestamp":"2018-12-04 19:40:29","price":26.7246,"volume":7,"bid":26.7246,"ask":26.7334}
{"timestamp":"2018-12-04 19:45:07","price":26.7078,"volume":448,"bid":26.7078,"ask":26.7174}
{"timestamp":"2018-12-04 19:48:08","price":26.6304,"volume":1,"bid":26.6212,"ask":26.6401}
{"timestamp":"2018-12-04 19:56:04","price":26.7128,"volume":2,"bid":26.7128,"ask":26.7336}
{"timestamp":"2018-12-04 19:57:59","price":26.7342,"volume":328,"bid":26.7238,"ask":26.7342}
{"timestamp":"2018-12-04 20:00:06","price":26.6779,"volume":53,"bid":26.6779,"ask":26.6979}
{"timestamp":"2018-12-04 20:00:38","price":26.6689,"volume":1,"bid":26.6689,"ask":26.6783}
{"timestamp":"2018-12-04 20:02:22","price":26.5993,"volume":262,"bid":26.5889,"ask":26.5993}
{"timestamp":"2018-12-04 20:02:51","price":26.6315,"volume":4,"bid":26.6216,"ask":26.6418}
{"timestamp":"2018-12-04 20:03:15","price":26.6052,"volume":115,"bid":26.6052,"ask":26.6249}
{"timestamp":"2018-12-04 20:03:24","price":26.6616,"volume":4,"bid":26.6504,"ask":26.6705}
{"timestamp":"2018-12-04 20:03:39","price":26.6608,"volume":29,"bid":26.6608,"ask":26.6709}
{"timestamp":"2018-12-04 20:06:56","price":26.766,"volume":117,"bid":26.766,"ask":26.787}
{"timestamp":"2018-12-04 20:07:57","price":26.6355,"volume":33,"bid":26.6355,"ask":26.6467}
{"timestamp":"2018-12-04 20:07:58","price":26.6881,"volume":7,"bid":26.6776,"ask":26.6881}
{"timestamp":"2018-12-04 20:11:46","price":26.7647,"volume":28,"bid":26.7647,"ask":26.7742}
{"timestamp":"2018-12-04 20:13:37","price":26.7581,"volume":6,"bid":26.7489,"ask":26.7581}
{"timestamp":"2018-12-04 20:14:17","price":26.7189,"volume":1,"bid":26.7189,"ask":26.7289}
{"timestamp":"2018-12-04 20:15:52","price":26.808,"volume":9,"bid":26.808,"ask":26.8177}
{"timestamp":"2018-12-04 20:16:01","price":26.7536,"volume":328,"bid":26.7435,"ask":26.7536}
{"timestamp":"2018-12-04 20:18:15","price":26.6877,"volume":1,"bid":26.6877,"ask":26.6977}
{"timestamp":"2018-12-04 20:20:59","price":26.7189,"volume":3,"bid":26.7189,"ask":26.74}
{"timestamp":"2018-12-04 20:26:29","price":26.603,"volume":18,"bid":26.603,"ask":26.6231}
{"timestamp":"2018-12-04 20:33:29","price":26.6939,"volume":16,"bid":26.6939,"ask":26.7122}
{"timestamp":"2018-12-04 20:34:13","price":26.7067,"volume":7,"bid":26.7067,"ask":26.7161}
{"timestamp":"2018-12-04 20:41:01","price":26.7549,"volume":10,"bid":26.7549,"ask":26.7749}
{"timestamp":"2018-12-04 20:41:36","price":26.75,"volume":2,"bid":26.7397,"ask":26.75}
{"timestamp":"2018-12-04 20:42:55","price":26.6898,"volume":38,"bid":26.6898,"ask":26.7098}
{"timestamp":"2018-12-04 20:45:13","price":26.6209,"volume":50,"bid":26.6209,"ask":26.6428}
{"timestamp":"2018-12-04 20:47:13","price":26.6857,"volume":164,"bid":26.6857,"ask":26.6951}
{"timestamp":"2018-12-04 20:48:34","price":26.6618,"volume":1064,"bid":26.6515,"ask":26.6715}
{"timestamp":"2018-12-04 20:49:20","price":26.6747,"volume":15,"bid":26.6747,"ask":26.6946}
{"timestamp":"2018-12-04 20:50:07","price":26.7309,"volume":15,"bid":26.7309,"ask":26.7407}
{"timestamp":"2018-12-04 20:50:09","price":26.7347,"volume":328,"bid":26.7241,"ask":26.7347}
{"timestamp":"2018-12-04 20:51:05","price":26.8303,"volume":19,"bid":26.8303,"ask":26.8397}
{"timestamp":"2018-12-04 20:55:35","price":26.8488,"volume":3,"bid":26.8388,"ask":26.8488}
{"timestamp":"2018-12-04 21:01:35","price":26.8633,"volume":6,"bid":26.8532,"ask":26.8633}
{"timestamp":"2018-12-04 21:03:32","price":26.8682,"volume":81,"bid":26.8588,"ask":26.8786}
{"timestamp":"2018-12-04 21:05:13","price":26.7587,"volume":7,"bid":26.7587,"ask":26.7682}
{"timestamp":"2018-12-04 21:05:33","price":26.7361,"volume":5,"bid":26.7265,"ask":26.7466}
{"timestamp":"2018-12-04 21:09:01","price":26.7715,"volume":7,"bid":26.7715,"ask":26.7908}
{"timestamp":"2018-12-04 21:09:36","price":26.7678,"volume":5,"bid":26.7579,"ask":26.7678}
{"timestamp":"2018-12-04 21:10:08","price":26.7536,"volume":1,"bid":26.7438,"ask":26.7536}
{"timestamp":"2018-12-04 21:11:01","price":26.7459,"volume":464,"bid":26.7459,"ask":26.7559}
{"timestamp":"2018-12-04 21:11:22","price":26.7149,"volume":5,"bid":26.7149,"ask":26.7349}
{"timestamp":"2018-12-04 21:14:00","price":26.7641,"volume":6,"bid":26.7641,"ask":26.783}
{"timestamp":"2018-12-04 21:14:16","price":26.7766,"volume":2,"bid":26.7766,"ask":26.7959}
{"timestamp":"2018-12-04 21:15:36","price":26.8295,"volume":325,"bid":26.8295,"ask":26.8516}
{"timestamp":"2018-12-04 21:18:01","price":26.8114,"volume":3,"bid":26.8114,"ask":26.8322}
{"timestamp":"2018-12-04 21:18:17","price":26.7432,"volume":1,"bid":26.7432,"ask":26.7535}
{"timestamp":"2018-12-04 21:23:33","price":26.8135,"volume":15,"bid":26.8135,"ask":26.8327}
{"timestamp":"2018-12-04 21:23:43","price":26.8021,"volume":16,"bid":26.7918,"ask":26.8021}
{"timestamp":"2018-12-04 21:24:14","price":26.8496,"volume":6,"bid":26.8496,"ask":26.8697}
{"timestamp":"2018-12-04 21:24:53","price":26.8481,"volume":31,"bid":26.8481,"ask":26.8675}
{"timestamp":"2018-12-04 21:25:26","price":26.7784,"volume":3,"bid":26.7784,"ask":26.789}
{"timestamp":"2018-12-04 21:25:30","price":26.7337,"volume":7,"bid":26.7337,"ask":26.7549}
{"timestamp":"2018-12-04 21:26:00","price":26.7998,"volume":16,"bid":26.7998,"ask":26.8102}
{"timestamp":"2018-12-04 21:29:01","price":26.8284,"volume":164,"bid":26.8183,"ask":26.8382}
{"timestamp":"2018-12-04 21:30:13","price":26.856,"volume":958,"bid":26.8467,"ask":26.8661}
{"timestamp":"2018-12-04 21:30:42","price":26.8059,"volume":65,"bid":26.8059,"ask":26.8161}
{"timestamp":"2018-12-04 21:33:54","price":26.7736,"volume":13,"bid":26.7736,"ask":26.7928}
{"timestamp":"2018-12-04 21:36:07","price":26.8272,"volume":65,"bid":26.8169,"ask":26.8376}
{"timestamp":"2018-12-04 21:36:13","price":26.9424,"volume":4,"bid":26.9424,"ask":26.9636}
{"timestamp":"2018-12-04 21:40:44","price":26.8982,"volume":10,"bid":26.8982,"ask":26.9085}
{"timestamp":"2018-12-04 21:40:52","price":26.8944,"volume":235,"bid":26.8832,"ask":26.9052}
{"timestamp":"2018-12-04 21:40:53","price":26.9018,"volume":104,"bid":26.8923,"ask":26.9109}
{"timestamp":"2018-12-04 21:40:54","price":26.8863,"volume":374,"bid":26.8863,"ask":26.905}
{"timestamp":"2018-12-04 21:40:54","price":26.8562,"volume":117,"bid":26.8468,"ask":26.8562}
{"timestamp":"2018-12-04 21:40:57","price":26.8947,"volume":817,"bid":26.8947,"ask":26.9141}
{"timestamp":"2018-12-04 21:41:02","price":26.9196,"volume":22,"bid":26.9094,"ask":26.9196}
{"timestamp":"2018-12-04 21:42:13","price":26.8501,"volume":6,"bid":26.8501,"ask":26.8704}
{"timestamp":"2018-12-04 21:49:41","price":26.9338,"volume":1,"bid":26.9243,"ask":26.9338}
{"timestamp":"2018-12-04 21:50:42","price":26.9261,"volume":6,"bid":26.9166,"ask":26.9261}
{"timestamp":"2018-12-04 21:52:05","price":26.8517,"volume":132,"bid":26.842,"ask":26.8619}
{"timestamp":"2018-12-04 21:52:26","price":26.9103,"volume":1045,"bid":26.9103,"ask":26.9315}
{"timestamp":"2018-12-04 21:52:27","price":26.8814,"volume":537,"bid":26.8814,"ask":26.9005}
{"timestamp":"2018-12-04 21:53:21","price":26.9108,"volume":5,"bid":26.9007,"ask":26.9108}
{"timestamp":"2018-12-04 21:53:21","price":26.946,"volume":19,"bid":26.946,"ask":26.9674}
{"timestamp":"2018-12-04 21:59:11","price":26.9692,"volume":7,"bid":26.9593,"ask":26.9792}
{"timestamp":"2018-12-04 22:01:45","price":26.875,"volume":11,"bid":26.875,"ask":26.8938}
{"timestamp":"2018-12-04 22:03:19","price":26.9197,"volume":6,"bid":26.9197,"ask":26.9409}
{"timestamp":"2018-12-04 22:03:44","price":26.9906,"volume":7,"bid":26.9804,"ask":26.9906}
{"timestamp":"2018-12-04 22:03:57","price":26.9506,"volume":14,"bid":26.9506,"ask":26.9698}
{"timestamp":"2018-12-04 22:10:19","price":26.9595,"volume":159,"bid":26.9495,"ask":26.9684}
{"timestamp":"2018-12-04 22:11:40","price":26.9728,"volume":25,"bid":26.9728,"ask":26.9832}
{"timestamp":"2018-12-04 22:12:01","price":26.92,"volume":1,"bid":26.92,"ask":26.9297}
{"timestamp":"2018-12-04 22:12:23","price":26.9054,"volume":9,"bid":26.9054,"ask":26.9256}
{"timestamp":"2018-12-04 22:12:25","price":26.8449,"volume":261,"bid":26.8449,"ask":26.8642}
{"timestamp":"2018-12-04 22:13:26","price":26.8269,"volume":3,"bid":26.8164,"ask":26.8368}
{"timestamp":"2018-12-04 22:17:12","price":26.9105,"volume":2,"bid":26.8998,"ask":26.9202}
{"timestamp":"2018-12-04 22:19:40","price":26.862,"volume":164,"bid":26.862,"ask":26.8724}
{"timestamp":"2018-12-04 22:19:53","price":26.7593,"volume":584,"bid":26.7593,"ask":26.7698}
{"timestamp":"2018-12-04 22:24:48","price":26.8589,"volume":46,"bid":26.8589,"ask":26.8788}
{"timestamp":"2018-12-04 22:25:44","price":26.8129,"volume":4,"bid":26.8129,"ask":26.8341}
{"timestamp":"2018-12-04 22:25:54","price":26.8611,"volume":163,"bid":26.8516,"ask":26.8611}
{"timestamp":"2018-12-04 22:32:56","price":26.7959,"volume":132,"bid":26.7861,"ask":26.7959}
{"timestamp":"2018-12-04 22:34:09","price":26.829,"volume":16,"bid":26.829,"ask":26.8481}
{"timestamp":"2018-12-04 22:35:53","price":26.8566,"volume":601,"bid":26.8472,"ask":26.8663}
{"timestamp":"2018-12-04 22:35:53","price":26.8637,"volume":164,"bid":26.8637,"ask":26.8835}
{"timestamp":"2018-12-04 22:36:11","price":26.9829,"volume":5,"bid":26.9729,"ask":26.9829}
{"timestamp":"2018-12-04 22:36:32","price":26.9487,"volume":3,"bid":26.938,"ask":26.9487}
{"timestamp":"2018-12-04 22:39:50","price":26.8734,"volume":315,"bid":26.8734,"ask":26.8959}
{"timestamp":"2018-12-04 22:41:23","price":26.8919,"volume":2,"bid":26.8919,"ask":26.9115}
{"timestamp":"2018-12-04 22:43:17","price":26.9482,"volume":16,"bid":26.9383,"ask":26.9482}
{"timestamp":"2018-12-04 22:43:19","price":26.9092,"volume":6,"bid":26.8995,"ask":26.9196}
{"timestamp":"2018-12-04 22:43:42","price":26.9067,"volume":51,"bid":26.8967,"ask":26.9067}
{"timestamp":"2018-12-04 22:45:20","price":26.8975,"volume":51,"bid":26.8975,"ask":26.907}
{"timestamp":"2018-12-04 22:45:34","price":26.8146,"volume":2,"bid":26.8047,"ask":26.8237}
{"timestamp":"2018-12-04 22:46:04","price":26.8387,"volume":623,"bid":26.8387,"ask":26.8487}
{"timestamp":"2018-12-04 22:46:13","price":26.9435,"volume":16,"bid":26.9339,"ask":26.9542}
{"timestamp":"2018-12-04 22:46:23","price":26.7991,"volume":323,"bid":26.7894,"ask":26.8095}
{"timestamp":"2018-12-04 22:49:42","price":26.8992,"volume":59,"bid":26.8891,"ask":26.8992}
{"timestamp":"2018-12-04 22:50:08","price":26.8183,"volume":164,"bid":26.8074,"ask":26.828}
{"timestamp":"2018-12-04 22:50:11","price":26.7769,"volume":32,"bid":26.7769,"ask":26.7873}
{"timestamp":"2018-12-04 22:51:28","price":26.7975,"volume":22,"bid":26.7975,"ask":26.817}
{"timestamp":"2018-12-04 22:53:45","price":26.7974,"volume":16,"bid":26.7974,"ask":26.8186}
{"timestamp":"2018-12-04 22:53:55","price":26.8371,"volume":7,"bid":26.8371,"ask":26.8571}
{"timestamp":"2018-12-04 22:54:01","price":26.7521,"volume":24,"bid":26.7419,"ask":26.7521}
{"timestamp":"2018-12-04 22:56:29","price":26.7661,"volume":3,"bid":26.7562,"ask":26.7661}
{"timestamp":"2018-12-04 22:57:16","price":26.8462,"volume":13,"bid":26.8354,"ask":26.8566}
{"timestamp":"2018-12-04 22:58:26","price":26.8316,"volume":5,"bid":26.8215,"ask":26.8316}
{"timestamp":"2018-12-04 22:59:47","price":26.7896,"volume":2,"bid":26.7791,"ask":26.7896}
{"timestamp":"2018-12-04 23:00:48","price":26.7904,"volume":2,"bid":26.7904,"ask":26.8103}
{"timestamp":"2018-12-04 23:01:17","price":26.7116,"volume":22,"bid":26.7116,"ask":26.7221}
{"timestamp":"2018-12-04 23:01:56","price":26.7539,"volume":35,"bid":26.7539,"ask":26.7738}
{"timestamp":"2018-12-04 23:02:58","price":26.7196,"volume":8,"bid":26.7196,"ask":26.7402}
{"timestamp":"2018-12-04 23:03:18","price":26.7731,"volume":5,"bid":26.7731,"ask":26.7939}
{"timestamp":"2018-12-04 23:04:57","price":26.6998,"volume":490,"bid":26.6894,"ask":26.7093}
{"timestamp":"2018-12-04 23:04:59","price":26.7476,"volume":2625,"bid":26.7476,"ask":26.7581}
{"timestamp":"2018-12-04 23:05:35","price":26.7776,"volume":984,"bid":26.7676,"ask":26.7776}
{"timestamp":"2018-12-04 23:05:58","price":26.6881,"volume":119,"bid":26.6881,"ask":26.7088}
{"timestamp":"2018-12-04 23:10:17","price":26.6965,"volume":1,"bid":26.6965,"ask":26.7175}
{"timestamp":"2018-12-04 23:14:11","price":26.7549,"volume":25,"bid":26.7549,"ask":26.765}
{"timestamp":"2018-12-04 23:16:23","price":26.7554,"volume":4,"bid":26.7461,"ask":26.7554}
{"timestamp":"2018-12-04 23:20:15","price":26.7077,"volume":1,"bid":26.6984,"ask":26.7077}
{"timestamp":"2018-12-04 23:22:01","price":26.5585,"volume":343,"bid":26.5486,"ask":26.5691}
{"timestamp":"2018-12-04 23:22:01","price":26.6484,"volume":6,"bid":26.6484,"ask":26.6675}
{"timestamp":"2018-12-04 23:22:11","price":26.6575,"volume":984,"bid":26.6476,"ask":26.6575}
{"timestamp":"2018-12-04 23:22:26","price":26.6244,"volume":6,"bid":26.6244,"ask":26.6421}
{"timestamp":"2018-12-04 23:23:14","price":26.6917,"volume":9,"bid":26.6917,"ask":26.7113}
{"timestamp":"2018-12-04 23:24:46","price":26.7087,"volume":12,"bid":26.7087,"ask":26.7186}
{"timestamp":"2018-12-04 23:25:57","price":26.7354,"volume":4,"bid":26.7354,"ask":26.7541}
{"timestamp":"2018-12-04 23:26:02","price":26.7147,"volume":6,"bid":26.7147,"ask":26.7342}
{"timestamp":"2018-12-04 23:26:39","price":26.6303,"volume":2,"bid":26.6199,"ask":26.6303}
{"timestamp":"2018-12-04 23:28:14","price":26.721,"volume":2,"bid":26.7114,"ask":26.721}
{"timestamp":"2018-12-04 23:28:21","price":26.7714,"volume":5,"bid":26.7714,"ask":26.7818}
{"timestamp":"2018-12-04 23:28:59","price":26.7297,"volume":15,"bid":26.7297,"ask":26.749}
{"timestamp":"2018-12-04 23:29:53","price":26.6895,"volume":1,"bid":26.6895,"ask":26.7077}
{"timestamp":"2018-12-04 23:30:28","price":26.7574,"volume":2,"bid":26.7473,"ask":26.7678}
{"timestamp":"2018-12-04 23:30:34","price":26.7689,"volume":2,"bid":26.7689,"ask":26.7894}
{"timestamp":"2018-12-04 23:31:30","price":26.8059,"volume":72,"bid":26.8059,"ask":26.8259}
{"timestamp":"2018-12-04 23:31:30","price":26.6961,"volume":7,"bid":26.6859,"ask":26.7068}
{"timestamp":"2018-12-04 23:31:32","price":26.7374,"volume":7,"bid":26.7374,"ask":26.7567}
{"timestamp":"2018-12-04 23:31:33","price":26.6263,"volume":148,"bid":26.6263,"ask":26.6465}
{"timestamp":"2018-12-04 23:32:31","price":26.7637,"volume":4,"bid":26.7537,"ask":26.7732}
{"timestamp":"2018-12-04 23:33:05","price":26.7096,"volume":788,"bid":26.6991,"ask":26.7096}
{"timestamp":"2018-12-04 23:33:08","price":26.7673,"volume":123,"bid":26.7673,"ask":26.7885}
{"timestamp":"2018-12-04 23:33:12","price":26.8674,"volume":153,"bid":26.8577,"ask":26.8674}
{"timestamp":"2018-12-04 23:33:31","price":26.8233,"volume":25,"bid":26.8233,"ask":26.8431}
{"timestamp":"2018-12-04 23:34:08","price":26.8877,"volume":7,"bid":26.8772,"ask":26.8877}
{"timestamp":"2018-12-04 23:35:33","price":26.9506,"volume":1,"bid":26.9506,"ask":26.971}
{"timestamp":"2018-12-04 23:37:32","price":26.9543,"volume":3,"bid":26.9543,"ask":26.9728}
{"timestamp":"2018-12-04 23:41:10","price":26.8607,"volume":132,"bid":26.8607,"ask":26.8712}
{"timestamp":"2018-12-04 23:41:40","price":26.7298,"volume":10,"bid":26.7198,"ask":26.7298}
{"timestamp":"2018-12-04 23:43:57","price":26.7304,"volume":663,"bid":26.7304,"ask":26.7507}
{"timestamp":"2018-12-04 23:44:01","price":26.7183,"volume":9,"bid":26.7081,"ask":26.7183}
{"timestamp":"2018-12-04 23:44:27","price":26.7363,"volume":158,"bid":26.7363,"ask":26.7458}
{"timestamp":"2018-12-04 23:45:08","price":26.6762,"volume":1,"bid":26.6762,"ask":26.6955}
{"timestamp":"2018-12-04 23:45:46","price":26.7343,"volume":1,"bid":26.7343,"ask":26.7533}
{"timestamp":"2018-12-04 23:49:27","price":26.7127,"volume":4,"bid":26.7127,"ask":26.7223}
{"timestamp":"2018-12-04 23:50:21","price":26.779,"volume":9,"bid":26.7698,"ask":26.7886}
{"timestamp":"2018-12-04 23:50:21","price":26.7416,"volume":2,"bid":26.7319,"ask":26.7515}
{"timestamp":"2018-12-04 23:53:29","price":26.814,"volume":5,"bid":26.8034,"ask":26.814}
{"timestamp":"2018-12-04 23:54:07","price":26.7548,"volume":1,"bid":26.7452,"ask":26.7548}
{"timestamp":"2018-12-04 23:59:19","price":26.7768,"volume":1,"bid":26.7768,"ask":26.7864}
{"timestamp":"2018-12-05 00:01:00","price":26.6879,"volume":328,"bid":26.6776,"ask":26.6879}
{"timestamp":"2018-12-05 00:01:48","price":26.7452,"volume":3,"bid":26.7347,"ask":26.7553}
{"timestamp":"2018-12-05 00:04:31","price":26.8327,"volume":6,"bid":26.8231,"ask":26.8327}
{"timestamp":"2018-12-05 00:06:11","price":26.7775,"volume":17,"bid":26.7673,"ask":26.7775}
{"timestamp":"2018-12-05 00:06:54","price":26.744,"volume":3,"bid":26.734,"ask":26.7542}
{"timestamp":"2018-12-05 00:09:02","price":26.748,"volume":2,"bid":26.7382,"ask":26.748}
{"timestamp":"2018-12-05 00:15:35","price":26.8519,"volume":12,"bid":26.8418,"ask":26.8615}
{"timestamp":"2018-12-05 00:18:02","price":26.8183,"volume":5,"bid":26.8183,"ask":26.8285}
{"timestamp":"2018-12-05 00:18:03","price":26.8781,"volume":21,"bid":26.8684,"ask":26.8781}
{"timestamp":"2018-12-05 00:18:56","price":26.7383,"volume":7,"bid":26.7281,"ask":26.7383}
{"timestamp":"2018-12-05 00:18:57","price":26.777,"volume":20,"bid":26.767,"ask":26.7871}
{"timestamp":"2018-12-05 00:18:59","price":26.7527,"volume":7,"bid":26.7421,"ask":26.7626}
{"timestamp":"2018-12-05 00:22:32","price":26.7256,"volume":4,"bid":26.7155,"ask":26.7349}
{"timestamp":"2018-12-05 00:22:32","price":26.7754,"volume":14,"bid":26.7651,"ask":26.7852}
{"timestamp":"2018-12-05 00:23:57","price":26.8887,"volume":9,"bid":26.8887,"ask":26.8993}
{"timestamp":"2018-12-05 00:28:03","price":26.8322,"volume":3,"bid":26.8322,"ask":26.8418}
{"timestamp":"2018-12-05 00:28:39","price":26.8009,"volume":45,"bid":26.7911,"ask":26.8009}
{"timestamp":"2018-12-05 00:28:40","price":26.8138,"volume":2,"bid":26.8035,"ask":26.8232}
{"timestamp":"2018-12-05 00:29:11","price":26.8348,"volume":13,"bid":26.8244,"ask":26.8445}
{"timestamp":"2018-12-05 00:29:14","price":26.8282,"volume":305,"bid":26.8282,"ask":26.838}
{"timestamp":"2018-12-05 00:31:11","price":26.8158,"volume":1,"bid":26.8052,"ask":26.8158}
{"timestamp":"2018-12-05 00:32:21","price":26.8216,"volume":395,"bid":26.8118,"ask":26.8216}
{"timestamp":"2018-12-05 00:33:02","price":26.8332,"volume":4,"bid":26.8332,"ask":26.843}
{"timestamp":"2018-12-05 00:35:03","price":26.8724,"volume":31,"bid":26.8628,"ask":26.8817}
{"timestamp":"2018-12-05 00:38:21","price":26.7972,"volume":984,"bid":26.7873,"ask":26.8071}
{"timestamp":"2018-12-05 00:38:35","price":26.7858,"volume":1,"bid":26.7764,"ask":26.7965}
{"timestamp":"2018-12-05 00:38:39","price":26.7742,"volume":33,"bid":26.7646,"ask":26.7843}
{"timestamp":"2018-12-05 00:39:58","price":26.7619,"volume":447,"bid":26.7515,"ask":26.7619}
{"timestamp":"2018-12-05 00:40:46","price":26.7681,"volume":13,"bid":26.7588,"ask":26.7681}
{"timestamp":"2018-12-05 00:45:25","price":26.7965,"volume":128,"bid":26.7874,"ask":26.7965}
{"timestamp":"2018-12-05 00:46:49","price":26.8526,"volume":2,"bid":26.8428,"ask":26.8618}
{"timestamp":"2018-12-05 00:50:17","price":26.8647,"volume":5,"bid":26.8549,"ask":26.8647}
{"timestamp":"2018-12-05 00:51:29","price":26.8617,"volume":4,"bid":26.852,"ask":26.8617}
{"timestamp":"2018-12-05 00:53:10","price":26.7935,"volume":9,"bid":26.7834,"ask":26.8033}
{"timestamp":"2018-12-05 01:02:14","price":26.8525,"volume":1,"bid":26.8525,"ask":26.861}
{"timestamp":"2018-12-05 01:06:05","price":26.8927,"volume":14,"bid":26.8826,"ask":26.8927}
{"timestamp":"2018-12-05 01:07:37","price":27.0057,"volume":328,"bid":26.9948,"ask":27.0157}
{"timestamp":"2018-12-05 01:08:07","price":26.9543,"volume":330,"bid":26.9438,"ask":26.9645}
{"timestamp":"2018-12-05 01:08:20","price":27.0072,"volume":7,"bid":26.997,"ask":27.0166}
{"timestamp":"2018-12-05 01:08:36","price":27.0019,"volume":33,"bid":26.9924,"ask":27.0019}
{"timestamp":"2018-12-05 01:08:47","price":27.0979,"volume":5,"bid":27.0886,"ask":27.1084}
{"timestamp":"2018-12-05 01:09:42","price":27.0987,"volume":7,"bid":27.0896,"ask":27.1091}
{"timestamp":"2018-12-05 01:10:28","price":27.1601,"volume":324,"bid":27.1504,"ask":27.1601}
{"timestamp":"2018-12-05 01:12:55","price":27.2343,"volume":656,"bid":27.224,"ask":27.2343}
{"timestamp":"2018-12-05 01:14:23","price":27.3656,"volume":1,"bid":27.3554,"ask":27.3656}
{"timestamp":"2018-12-05 01:14:30","price":27.2654,"volume":656,"bid":27.2553,"ask":27.2654}
{"timestamp":"2018-12-05 01:14:36","price":27.255,"volume":7,"bid":27.2444,"ask":27.264}
{"timestamp":"2018-12-05 01:14:59","price":27.3027,"volume":817,"bid":27.2929,"ask":27.3124}
{"timestamp":"2018-12-05 01:15:10","price":27.3921,"volume":223,"bid":27.3822,"ask":27.4022}
{"timestamp":"2018-12-05 01:15:21","price":27.3527,"volume":5,"bid":27.3424,"ask":27.3527}
{"timestamp":"2018-12-05 01:15:57","price":27.4123,"volume":217,"bid":27.4028,"ask":27.4228}
{"timestamp":"2018-12-05 01:16:23","price":27.4119,"volume":7,"bid":27.4018,"ask":27.4119}
{"timestamp":"2018-12-05 01:16:43","price":27.3092,"volume":820,"bid":27.3092,"ask":27.3195}
{"timestamp":"2018-12-05 01:17:09","price":27.3275,"volume":423,"bid":27.3176,"ask":27.3382}
{"timestamp":"2018-12-05 01:17:35","price":27.3529,"volume":328,"bid":27.3426,"ask":27.3624}
{"timestamp":"2018-12-05 01:18:14","price":27.4551,"volume":109,"bid":27.4455,"ask":27.4551}
{"timestamp":"2018-12-05 01:18:24","price":27.491,"volume":1,"bid":27.491,"ask":27.5018}
{"timestamp":"2018-12-05 01:18:32","price":27.6156,"volume":1,"bid":27.6055,"ask":27.6255}
{"timestamp":"2018-12-05 01:18:34","price":27.5838,"volume":1,"bid":27.5738,"ask":27.5936}
{"timestamp":"2018-12-05 01:18:35","price":27.551,"volume":2,"bid":27.551,"ask":27.5607}
{"timestamp":"2018-12-05 01:18:37","price":27.5739,"volume":329,"bid":27.5638,"ask":27.5838}
{"timestamp":"2018-12-05 01:18:37","price":27.5783,"volume":78,"bid":27.5685,"ask":27.5783}
{"timestamp":"2018-12-05 01:18:37","price":27.5731,"volume":145,"bid":27.5626,"ask":27.5833}
{"timestamp":"2018-12-05 01:18:39","price":27.6002,"volume":170,"bid":27.5906,"ask":27.6101}
{"timestamp":"2018-12-05 01:18:43","price":27.666,"volume":984,"bid":27.6558,"ask":27.666}
{"timestamp":"2018-12-05 01:18:43","price":27.6272,"volume":156,"bid":27.6164,"ask":27.6366}
{"timestamp":"2018-12-05 01:18:48","price":27.5078,"volume":4,"bid":27.4974,"ask":27.5179}
{"timestamp":"2018-12-05 01:19:02","price":27.6359,"volume":4,"bid":27.6257,"ask":27.6359}
{"timestamp":"2018-12-05 01:19:02","price":27.5667,"volume":1,"bid":27.556,"ask":27.5667}
{"timestamp":"2018-12-05 01:19:06","price":27.5305,"volume":7,"bid":27.5202,"ask":27.5399}
{"timestamp":"2018-12-05 01:19:15","price":27.6244,"volume":60,"bid":27.6146,"ask":27.6339}
{"timestamp":"2018-12-05 01:19:17","price":27.664,"volume":179,"bid":27.654,"ask":27.664}
{"timestamp":"2018-12-05 01:19:30","price":27.5434,"volume":1,"bid":27.5332,"ask":27.5538}
{"timestamp":"2018-12-05 01:19:31","price":27.6284,"volume":1,"bid":27.6284,"ask":27.6388}
{"timestamp":"2018-12-05 01:20:26","price":27.7105,"volume":10,"bid":27.7008,"ask":27.7105}
{"timestamp":"2018-12-05 01:20:27","price":27.6743,"volume":82,"bid":27.6641,"ask":27.6841}
{"timestamp":"2018-12-05 01:20:27","price":27.719,"volume":6,"bid":27.7087,"ask":27.719}
{"timestamp":"2018-12-05 01:20:30","price":27.7285,"volume":164,"bid":27.7189,"ask":27.7374}
{"timestamp":"2018-12-05 01:20:31","price":27.692,"volume":20,"bid":27.6813,"ask":27.692}
{"timestamp":"2018-12-05 01:20:33","price":27.7503,"volume":74,"bid":27.7406,"ask":27.7601}
{"timestamp":"2018-12-05 01:20:56","price":27.7538,"volume":265,"bid":27.7439,"ask":27.7538}
{"timestamp":"2018-12-05 01:20:58","price":27.7222,"volume":12,"bid":27.7123,"ask":27.7222}
{"timestamp":"2018-12-05 01:21:21","price":27.7209,"volume":7,"bid":27.7107,"ask":27.7314}
{"timestamp":"2018-12-05 01:21:31","price":27.7539,"volume":59,"bid":27.744,"ask":27.7634}
{"timestamp":"2018-12-05 01:22:01","price":27.8156,"volume":3,"bid":27.806,"ask":27.8247}
{"timestamp":"2018-12-05 01:22:17","price":27.8279,"volume":2066,"bid":27.8181,"ask":27.8279}
{"timestamp":"2018-12-05 01:22:27","price":27.7728,"volume":9,"bid":27.7626,"ask":27.7728}
{"timestamp":"2018-12-05 01:22:32","price":27.7373,"volume":36,"bid":27.7284,"ask":27.7373}
{"timestamp":"2018-12-05 01:22:46","price":27.7061,"volume":315,"bid":27.7061,"ask":27.7164}
{"timestamp":"2018-12-05 01:23:02","price":27.7753,"volume":5,"bid":27.7664,"ask":27.7854}
{"timestamp":"2018-12-05 01:23:35","price":27.7915,"volume":7,"bid":27.7814,"ask":27.7915}
{"timestamp":"2018-12-05 01:23:36","price":27.7779,"volume":300,"bid":27.7669,"ask":27.7779}
{"timestamp":"2018-12-05 01:23:55","price":27.7466,"volume":7,"bid":27.7466,"ask":27.7566}
{"timestamp":"2018-12-05 01:24:06","price":27.6992,"volume":117,"bid":27.6992,"ask":27.7086}
{"timestamp":"2018-12-05 01:24:21","price":27.6928,"volume":73,"bid":27.6819,"ask":27.7026}
{"timestamp":"2018-12-05 01:24:34","price":27.6227,"volume":132,"bid":27.6227,"ask":27.6335}
{"timestamp":"2018-12-05 01:26:02","price":27.6783,"volume":328,"bid":27.6783,"ask":27.6874}
{"timestamp":"2018-12-05 01:26:02","price":27.6531,"volume":5,"bid":27.643,"ask":27.6627}
{"timestamp":"2018-12-05 01:26:13","price":27.6499,"volume":27,"bid":27.6413,"ask":27.6499}
{"timestamp":"2018-12-05 01:26:14","price":27.5854,"volume":29,"bid":27.5757,"ask":27.5854}
{"timestamp":"2018-12-05 01:26:31","price":27.6424,"volume":5,"bid":27.633,"ask":27.6424}
{"timestamp":"2018-12-05 01:30:11","price":27.8794,"volume":3,"bid":27.8694,"ask":27.8891}
{"timestamp":"2018-12-05 01:30:20","price":27.7999,"volume":53,"bid":27.7999,"ask":27.81}
{"timestamp":"2018-12-05 01:30:27","price":27.857,"volume":2,"bid":27.847,"ask":27.8665}
{"timestamp":"2018-12-05 01:30:40","price":27.8882,"volume":17,"bid":27.8882,"ask":27.898}
{"timestamp":"2018-12-05 01:30:42","price":27.9573,"volume":4,"bid":27.9472,"ask":27.9684}
{"timestamp":"2018-12-05 01:30:43","price":27.8523,"volume":1,"bid":27.8422,"ask":27.8614}
{"timestamp":"2018-12-05 01:30:48","price":27.9274,"volume":1,"bid":27.9174,"ask":27.9373}
{"timestamp":"2018-12-05 01:30:50","price":27.8786,"volume":270,"bid":27.8686,"ask":27.8786}
{"timestamp":"2018-12-05 01:31:00","price":27.9644,"volume":95,"bid":27.9546,"ask":27.9742}
{"timestamp":"2018-12-05 01:31:27","price":27.8499,"volume":197,"bid":27.8391,"ask":27.8599}
{"timestamp":"2018-12-05 01:32:02","price":27.8667,"volume":7,"bid":27.8565,"ask":27.876}
{"timestamp":"2018-12-05 01:32:06","price":27.9381,"volume":1,"bid":27.9276,"ask":27.9482}
{"timestamp":"2018-12-05 01:32:59","price":28.0439,"volume":1,"bid":28.0336,"ask":28.0537}
{"timestamp":"2018-12-05 01:33:17","price":28.0506,"volume":7,"bid":28.0408,"ask":28.0603}
{"timestamp":"2018-12-05 01:33:17","price":27.9169,"volume":132,"bid":27.9068,"ask":27.926}
{"timestamp":"2018-12-05 01:33:17","price":28.0406,"volume":871,"bid":28.0314,"ask":28.0406}
{"timestamp":"2018-12-05 01:33:24","price":28.0483,"volume":1426,"bid":28.0385,"ask":28.058}
{"timestamp":"2018-12-05 01:33:25","price":28.0988,"volume":1,"bid":28.0884,"ask":28.1077}
{"timestamp":"2018-12-05 01:33:28","price":27.954,"volume":9,"bid":27.9444,"ask":27.9635}
{"timestamp":"2018-12-05 01:33:28","price":28.0902,"volume":1,"bid":28.0801,"ask":28.0996}
{"timestamp":"2018-12-05 01:33:53","price":28.0406,"volume":77,"bid":28.0308,"ask":28.0406}
{"timestamp":"2018-12-05 01:34:09","price":28.0116,"volume":17,"bid":28.0006,"ask":28.0116}
{"timestamp":"2018-12-05 01:35:09","price":28.0073,"volume":282,"bid":28.0073,"ask":28.0167}
{"timestamp":"2018-12-05 01:35:10","price":28.0201,"volume":549,"bid":28.0104,"ask":28.0201}
{"timestamp":"2018-12-05 01:35:15","price":27.9907,"volume":287,"bid":27.9803,"ask":28.0005}
{"timestamp":"2018-12-05 01:35:43","price":28.0713,"volume":6,"bid":28.0713,"ask":28.0816}
{"timestamp":"2018-12-05 01:36:49","price":28.0396,"volume":14,"bid":28.0292,"ask":28.0487}
{"timestamp":"2018-12-05 01:38:27","price":27.9324,"volume":328,"bid":27.9222,"ask":27.9421}
{"timestamp":"2018-12-05 01:38:58","price":27.8574,"volume":15,"bid":27.8479,"ask":27.8574}
{"timestamp":"2018-12-05 01:39:11","price":27.8255,"volume":3,"bid":27.8147,"ask":27.8351}
{"timestamp":"2018-12-05 01:39:24","price":27.7997,"volume":3,"bid":27.7893,"ask":27.8103}
{"timestamp":"2018-12-05 01:39:40","price":27.7595,"volume":615,"bid":27.7493,"ask":27.7696}
{"timestamp":"2018-12-05 01:39:52","price":27.7753,"volume":7,"bid":27.7649,"ask":27.785}
{"timestamp":"2018-12-05 01:39:52","price":27.7408,"volume":274,"bid":27.7303,"ask":27.7504}
{"timestamp":"2018-12-05 01:40:25","price":27.8858,"volume":328,"bid":27.8756,"ask":27.8858}
{"timestamp":"2018-12-05 01:40:59","price":27.8342,"volume":2,"bid":27.8244,"ask":27.8438}
{"timestamp":"2018-12-05 01:41:27","price":27.868,"volume":366,"bid":27.868,"ask":27.8774}
{"timestamp":"2018-12-05 01:44:21","price":27.8099,"volume":142,"bid":27.7996,"ask":27.8099}
{"timestamp":"2018-12-05 01:44:42","price":27.8254,"volume":328,"bid":27.8151,"ask":27.8355}
{"timestamp":"2018-12-05 01:45:30","price":27.8108,"volume":4,"bid":27.8003,"ask":27.8108}
{"timestamp":"2018-12-05 01:45:50","price":27.6949,"volume":984,"bid":27.6949,"ask":27.7051}
{"timestamp":"2018-12-05 01:46:21","price":27.7507,"volume":59,"bid":27.7404,"ask":27.7606}
{"timestamp":"2018-12-05 01:46:51","price":27.7364,"volume":328,"bid":27.7265,"ask":27.7462}
{"timestamp":"2018-12-05 01:47:12","price":27.8471,"volume":215,"bid":27.8471,"ask":27.8563}
{"timestamp":"2018-12-05 01:47:32","price":27.9377,"volume":6,"bid":27.9285,"ask":27.9473}
{"timestamp":"2018-12-05 01:47:34","price":27.9041,"volume":46,"bid":27.8946,"ask":27.9041}
{"timestamp":"2018-12-05 01:47:37","price":27.8575,"volume":328,"bid":27.8479,"ask":27.8575}
{"timestamp":"2018-12-05 01:49:34","price":27.971,"volume":173,"bid":27.9602,"ask":27.971}
{"timestamp":"2018-12-05 01:50:29","price":27.9392,"volume":984,"bid":27.9293,"ask":27.9492}
{"timestamp":"2018-12-05 01:51:49","price":27.9437,"volume":1444,"bid":27.9336,"ask":27.9437}
{"timestamp":"2018-12-05 01:52:14","price":27.9117,"volume":2322,"bid":27.9117,"ask":27.9219}
{"timestamp":"2018-12-05 01:52:20","price":27.9332,"volume":166,"bid":27.9246,"ask":27.9426}
{"timestamp":"2018-12-05 01:54:25","price":27.8702,"volume":12,"bid":27.8605,"ask":27.8702}
{"timestamp":"2018-12-05 01:55:48","price":27.9357,"volume":286,"bid":27.9256,"ask":27.9357}
{"timestamp":"2018-12-05 01:55:49","price":27.9101,"volume":43,"bid":27.9001,"ask":27.9195}
{"timestamp":"2018-12-05 01:56:35","price":27.8439,"volume":15,"bid":27.8342,"ask":27.8537}
{"timestamp":"2018-12-05 01:59:53","price":27.9876,"volume":17,"bid":27.9774,"ask":27.9964}
{"timestamp":"2018-12-05 02:00:28","price":28.0512,"volume":5,"bid":28.0422,"ask":28.0615}
{"timestamp":"2018-12-05 02:01:46","price":28.0135,"volume":984,"bid":28.0032,"ask":28.0234}
{"timestamp":"2018-12-05 02:01:52","price":28.0728,"volume":558,"bid":28.0631,"ask":28.0827}
{"timestamp":"2018-12-05 02:02:04","price":28.0322,"volume":10,"bid":28.0226,"ask":28.0419}
{"timestamp":"2018-12-05 02:02:27","price":27.9711,"volume":15,"bid":27.9609,"ask":27.9812}
{"timestamp":"2018-12-05 02:04:20","price":28.0004,"volume":19,"bid":27.9903,"ask":28.0104}
{"timestamp":"2018-12-05 02:04:48","price":28.0792,"volume":15,"bid":28.0689,"ask":28.0792}
{"timestamp":"2018-12-05 02:05:21","price":28.0735,"volume":126,"bid":28.064,"ask":28.0735}
{"timestamp":"2018-12-05 02:05:27","price":28.1081,"volume":3,"bid":28.0979,"ask":28.118}
{"timestamp":"2018-12-05 02:05:33","price":28.106,"volume":284,"bid":28.0966,"ask":28.1158}
{"timestamp":"2018-12-05 02:05:38","price":28.054,"volume":316,"bid":28.0439,"ask":28.0634}
{"timestamp":"2018-12-05 02:05:39","price":28.1359,"volume":351,"bid":28.1256,"ask":28.1463}
{"timestamp":"2018-12-05 02:05:41","price":28.1801,"volume":278,"bid":28.1699,"ask":28.1891}
{"timestamp":"2018-12-05 02:05:49","price":28.1754,"volume":13,"bid":28.1754,"ask":28.1854}
{"timestamp":"2018-12-05 02:05:50","price":28.1098,"volume":45,"bid":28.1098,"ask":28.1193}
{"timestamp":"2018-12-05 02:06:22","price":28.3742,"volume":62,"bid":28.3635,"ask":28.3847}
{"timestamp":"2018-12-05 02:06:23","price":28.317,"volume":7,"bid":28.3068,"ask":28.3266}
{"timestamp":"2018-12-05 02:06:27","price":28.2464,"volume":343,"bid":28.2367,"ask":28.2464}
{"timestamp":"2018-12-05 02:06:28","price":28.4516,"volume":14,"bid":28.4516,"ask":28.4611}
{"timestamp":"2018-12-05 02:06:29","price":28.3864,"volume":4,"bid":28.376,"ask":28.3864}
{"timestamp":"2018-12-05 02:06:30","price":28.3453,"volume":17,"bid":28.3351,"ask":28.3547}
{"timestamp":"2018-12-05 02:06:33","price":28.4059,"volume":28,"bid":28.395,"ask":28.4162}
{"timestamp":"2018-12-05 02:06:40","price":28.4265,"volume":6,"bid":28.4163,"ask":28.4362}
{"timestamp":"2018-12-05 02:06:47","price":28.4261,"volume":1,"bid":28.4153,"ask":28.4261}
{"timestamp":"2018-12-05 02:06:57","price":28.4764,"volume":159,"bid":28.4675,"ask":28.4866}
{"timestamp":"2018-12-05 02:07:04","price":28.5252,"volume":271,"bid":28.5145,"ask":28.5252}
{"timestamp":"2018-12-05 02:07:30","price":28.4425,"volume":328,"bid":28.4315,"ask":28.4425}
{"timestamp":"2018-12-05 02:08:05","price":28.4879,"volume":46,"bid":28.4785,"ask":28.4971}
{"timestamp":"2018-12-05 02:08:06","price":28.4442,"volume":328,"bid":28.4347,"ask":28.4442}
{"timestamp":"2018-12-05 02:08:17","price":28.4389,"volume":9,"bid":28.4286,"ask":28.4486}
{"timestamp":"2018-12-05 02:09:40","price":28.4817,"volume":12,"bid":28.4817,"ask":28.4912}
{"timestamp":"2018-12-05 02:10:11","price":28.5253,"volume":1,"bid":28.5149,"ask":28.5349}
{"timestamp":"2018-12-05 02:10:12","price":28.59,"volume":328,"bid":28.5792,"ask":28.59}
{"timestamp":"2018-12-05 02:10:24","price":28.6249,"volume":164,"bid":28.6155,"ask":28.6249}
{"timestamp":"2018-12-05 02:10:24","price":28.6418,"volume":187,"bid":28.6418,"ask":28.6511}
{"timestamp":"2018-12-05 02:10:29","price":28.6289,"volume":328,"bid":28.6181,"ask":28.6382}
{"timestamp":"2018-12-05 02:11:03","price":28.5677,"volume":296,"bid":28.5576,"ask":28.5778}
{"timestamp":"2018-12-05 02:11:07","price":28.6746,"volume":60,"bid":28.6649,"ask":28.6852}
{"timestamp":"2018-12-05 02:11:11","price":28.616,"volume":2464,"bid":28.616,"ask":28.6259}
{"timestamp":"2018-12-05 02:11:13","price":28.5401,"volume":1556,"bid":28.5301,"ask":28.5401}
{"timestamp":"2018-12-05 02:11:15","price":28.619,"volume":361,"bid":28.6092,"ask":28.6282}
{"timestamp":"2018-12-05 02:11:19","price":28.5553,"volume":4,"bid":28.5553,"ask":28.5654}
{"timestamp":"2018-12-05 02:11:31","price":28.5558,"volume":311,"bid":28.5461,"ask":28.5558}
{"timestamp":"2018-12-05 02:11:40","price":28.4661,"volume":2,"bid":28.4661,"ask":28.4758}
{"timestamp":"2018-12-05 02:11:54","price":28.4582,"volume":233,"bid":28.4477,"ask":28.4683}
{"timestamp":"2018-12-05 02:12:06","price":28.5269,"volume":15,"bid":28.5182,"ask":28.5269}
{"timestamp":"2018-12-05 02:13:14","price":28.6094,"volume":1,"bid":28.6001,"ask":28.6191}
{"timestamp":"2018-12-05 02:13:16","price":28.5396,"volume":132,"bid":28.5293,"ask":28.5493}
{"timestamp":"2018-12-05 02:13:29","price":28.5127,"volume":1738,"bid":28.5127,"ask":28.5232}
{"timestamp":"2018-12-05 02:14:13","price":28.5032,"volume":23,"bid":28.4936,"ask":28.5135}
{"timestamp":"2018-12-05 02:14:23","price":28.6818,"volume":390,"bid":28.6718,"ask":28.6916}
{"timestamp":"2018-12-05 02:14:25","price":28.6411,"volume":153,"bid":28.6309,"ask":28.6411}
{"timestamp":"2018-12-05 02:14:39","price":28.7466,"volume":328,"bid":28.736,"ask":28.7563}
{"timestamp":"2018-12-05 02:14:53","price":28.7616,"volume":2,"bid":28.7516,"ask":28.7709}
{"timestamp":"2018-12-05 02:15:07","price":28.795,"volume":328,"bid":28.7851,"ask":28.8042}
{"timestamp":"2018-12-05 02:15:29","price":28.7412,"volume":3,"bid":28.7317,"ask":28.7412}
{"timestamp":"2018-12-05 02:15:59","price":28.7241,"volume":66,"bid":28.713,"ask":28.7342}
{"timestamp":"2018-12-05 02:16:16","price":28.5786,"volume":310,"bid":28.5686,"ask":28.5786}
{"timestamp":"2018-12-05 02:16:38","price":28.6112,"volume":328,"bid":28.6112,"ask":28.621}
{"timestamp":"2018-12-05 02:16:42","price":28.5743,"volume":151,"bid":28.5743,"ask":28.5836}
{"timestamp":"2018-12-05 02:16:46","price":28.5919,"volume":6,"bid":28.5829,"ask":28.5919}
{"timestamp":"2018-12-05 02:17:20","price":28.5069,"volume":2,"bid":28.4964,"ask":28.5169}
{"timestamp":"2018-12-05 02:17:38","price":28.5561,"volume":68,"bid":28.5457,"ask":28.5656}
{"timestamp":"2018-12-05 02:17:48","price":28.5256,"volume":6,"bid":28.5154,"ask":28.5354}
{"timestamp":"2018-12-05 02:17:58","price":28.5128,"volume":9,"bid":28.5128,"ask":28.523}
{"timestamp":"2018-12-05 02:18:05","price":28.5058,"volume":18,"bid":28.4953,"ask":28.5147}
{"timestamp":"2018-12-05 02:18:10","price":28.4482,"volume":7,"bid":28.4385,"ask":28.4587}
{"timestamp":"2018-12-05 02:18:37","price":28.564,"volume":820,"bid":28.5542,"ask":28.564}
{"timestamp":"2018-12-05 02:18:42","price":28.7088,"volume":21,"bid":28.6992,"ask":28.7182}
{"timestamp":"2018-12-05 02:18:44","price":28.6378,"volume":328,"bid":28.6276,"ask":28.6483}
{"timestamp":"2018-12-05 02:18:47","price":28.6234,"volume":7,"bid":28.6131,"ask":28.6234}
{"timestamp":"2018-12-05 02:18:53","price":28.5882,"volume":996,"bid":28.5778,"ask":28.5882}
{"timestamp":"2018-12-05 02:19:30","price":28.5906,"volume":5,"bid":28.5809,"ask":28.5997}
{"timestamp":"2018-12-05 02:19:32","price":28.551,"volume":2827,"bid":28.551,"ask":28.5612}
{"timestamp":"2018-12-05 02:19:44","price":28.5183,"volume":4,"bid":28.5081,"ask":28.5282}
{"timestamp":"2018-12-05 02:19:46","price":28.4457,"volume":328,"bid":28.4457,"ask":28.4552}
{"timestamp":"2018-12-05 02:20:13","price":28.5373,"volume":5,"bid":28.5272,"ask":28.5373}
{"timestamp":"2018-12-05 02:20:57","price":28.506,"volume":167,"bid":28.4959,"ask":28.506}
{"timestamp":"2018-12-05 02:21:06","price":28.5192,"volume":34,"bid":28.5095,"ask":28.5288}
{"timestamp":"2018-12-05 02:21:08","price":28.5211,"volume":5,"bid":28.5117,"ask":28.5211}
{"timestamp":"2018-12-05 02:21:25","price":28.5579,"volume":23,"bid":28.5478,"ask":28.5579}
{"timestamp":"2018-12-05 02:22:10","price":28.6546,"volume":1,"bid":28.6446,"ask":28.6546}
{"timestamp":"2018-12-05 02:23:33","price":28.526,"volume":1,"bid":28.5157,"ask":28.5368}
{"timestamp":"2018-12-05 02:24:37","price":28.4875,"volume":463,"bid":28.4779,"ask":28.4875}
{"timestamp":"2018-12-05 02:24:39","price":28.4489,"volume":5,"bid":28.4394,"ask":28.4489}
{"timestamp":"2018-12-05 02:24:45","price":28.4276,"volume":14,"bid":28.418,"ask":28.4276}
{"timestamp":"2018-12-05 02:24:57","price":28.4821,"volume":5,"bid":28.4722,"ask":28.4821}
{"timestamp":"2018-12-05 02:25:10","price":28.4611,"volume":11,"bid":28.4611,"ask":28.4717}
{"timestamp":"2018-12-05 02:25:41","price":28.4837,"volume":328,"bid":28.4731,"ask":28.4939}
{"timestamp":"2018-12-05 02:26:12","price":28.4878,"volume":10,"bid":28.4779,"ask":28.4878}
{"timestamp":"2018-12-05 02:26:22","price":28.5355,"volume":5,"bid":28.5256,"ask":28.5355}
{"timestamp":"2018-12-05 02:27:08","price":28.5173,"volume":21,"bid":28.5083,"ask":28.5274}
{"timestamp":"2018-12-05 02:27:19","price":28.6067,"volume":5,"bid":28.5972,"ask":28.6156}
{"timestamp":"2018-12-05 02:27:24","price":28.5201,"volume":4,"bid":28.5105,"ask":28.5201}
{"timestamp":"2018-12-05 02:27:29","price":28.5104,"volume":3,"bid":28.4998,"ask":28.5104}
{"timestamp":"2018-12-05 02:27:59","price":28.4434,"volume":10,"bid":28.4339,"ask":28.4434}
{"timestamp":"2018-12-05 02:28:11","price":28.4112,"volume":4,"bid":28.4007,"ask":28.4209}
{"timestamp":"2018-12-05 02:29:39","price":28.4673,"volume":12,"bid":28.457,"ask":28.4771}
{"timestamp":"2018-12-05 02:29:57","price":28.5551,"volume":7,"bid":28.5456,"ask":28.5551}
{"timestamp":"2018-12-05 02:30:29","price":28.5684,"volume":135,"bid":28.5684,"ask":28.5782}
{"timestamp":"2018-12-05 02:30:49","price":28.5519,"volume":4,"bid":28.5414,"ask":28.5519}
{"timestamp":"2018-12-05 02:30:49","price":28.5595,"volume":5,"bid":28.5495,"ask":28.5595}
{"timestamp":"2018-12-05 02:31:09","price":28.5617,"volume":656,"bid":28.5521,"ask":28.5712}
{"timestamp":"2018-12-05 02:31:12","price":28.5848,"volume":15,"bid":28.5747,"ask":28.5942}
{"timestamp":"2018-12-05 02:31:33","price":28.576,"volume":7,"bid":28.5655,"ask":28.5855}
{"timestamp":"2018-12-05 02:33:20","price":28.7051,"volume":1,"bid":28.6953,"ask":28.7152}
{"timestamp":"2018-12-05 02:33:47","price":28.5981,"volume":1,"bid":28.5877,"ask":28.6082}
{"timestamp":"2018-12-05 02:34:10","price":28.5463,"volume":1,"bid":28.5463,"ask":28.5553}
{"timestamp":"2018-12-05 02:34:12","price":28.5565,"volume":1,"bid":28.5472,"ask":28.5565}
{"timestamp":"2018-12-05 02:34:51","price":28.53,"volume":10,"bid":28.5195,"ask":28.5402}
{"timestamp":"2018-12-05 02:35:31","price":28.5198,"volume":328,"bid":28.5104,"ask":28.5198}
{"timestamp":"2018-12-05 02:37:52","price":28.6163,"volume":110,"bid":28.6059,"ask":28.6251}
{"timestamp":"2018-12-05 02:37:54","price":28.5887,"volume":109,"bid":28.5791,"ask":28.5887}
{"timestamp":"2018-12-05 02:38:03","price":28.6288,"volume":132,"bid":28.6288,"ask":28.6387}
{"timestamp":"2018-12-05 02:38:52","price":28.6127,"volume":117,"bid":28.6127,"ask":28.6223}
{"timestamp":"2018-12-05 02:40:03","price":28.6962,"volume":100,"bid":28.6863,"ask":28.706}
{"timestamp":"2018-12-05 02:40:25","price":28.5688,"volume":132,"bid":28.5591,"ask":28.5688}
{"timestamp":"2018-12-05 02:41:33","price":28.6278,"volume":3,"bid":28.6181,"ask":28.6378}
{"timestamp":"2018-12-05 02:42:20","price":28.6912,"volume":31,"bid":28.6805,"ask":28.7016}
{"timestamp":"2018-12-05 02:43:42","price":28.642,"volume":77,"bid":28.6317,"ask":28.652}
{"timestamp":"2018-12-05 02:43:53","price":28.5693,"volume":1525,"bid":28.559,"ask":28.5793}
{"timestamp":"2018-12-05 02:47:38","price":28.5309,"volume":7,"bid":28.5207,"ask":28.541}
{"timestamp":"2018-12-05 02:47:47","price":28.4655,"volume":328,"bid":28.4555,"ask":28.476}
{"timestamp":"2018-12-05 02:48:36","price":28.4888,"volume":171,"bid":28.4793,"ask":28.499}
{"timestamp":"2018-12-05 02:50:35","price":28.4402,"volume":91,"bid":28.4298,"ask":28.45}
{"timestamp":"2018-12-05 02:50:38","price":28.5417,"volume":44,"bid":28.5308,"ask":28.5511}
{"timestamp":"2018-12-05 02:50:42","price":28.5393,"volume":3,"bid":28.529,"ask":28.5393}
{"timestamp":"2018-12-05 02:50:42","price":28.4188,"volume":43,"bid":28.4188,"ask":28.4287}
{"timestamp":"2018-12-05 02:50:44","price":28.4253,"volume":2,"bid":28.4253,"ask":28.435}
{"timestamp":"2018-12-05 02:50:45","price":28.5406,"volume":3,"bid":28.5406,"ask":28.5505}
{"timestamp":"2018-12-05 02:51:19","price":28.4801,"volume":327,"bid":28.4705,"ask":28.4899}
{"timestamp":"2018-12-05 02:53:32","price":28.5234,"volume":61,"bid":28.5137,"ask":28.5324}
{"timestamp":"2018-12-05 02:53:53","price":28.5566,"volume":5,"bid":28.5467,"ask":28.5664}
{"timestamp":"2018-12-05 02:55:14","price":28.5414,"volume":328,"bid":28.531,"ask":28.5514}
{"timestamp":"2018-12-05 02:56:04","price":28.5101,"volume":1,"bid":28.4997,"ask":28.5204}
{"timestamp":"2018-12-05 02:57:15","price":28.4414,"volume":3,"bid":28.4414,"ask":28.4513}
{"timestamp":"2018-12-05 02:59:52","price":28.4265,"volume":328,"bid":28.4161,"ask":28.4365}
{"timestamp":"2018-12-05 03:00:05","price":28.368,"volume":1073,"bid":28.3574,"ask":28.3778}
{"timestamp":"2018-12-05 03:00:11","price":28.2977,"volume":328,"bid":28.2874,"ask":28.3079}
{"timestamp":"2018-12-05 03:00:12","price":28.2635,"volume":7,"bid":28.2635,"ask":28.2741}
{"timestamp":"2018-12-05 03:00:20","price":28.251,"volume":328,"bid":28.241,"ask":28.2608}
{"timestamp":"2018-12-05 03:01:14","price":28.4433,"volume":3,"bid":28.433,"ask":28.4433}
{"timestamp":"2018-12-05 03:02:33","price":28.5294,"volume":30,"bid":28.5189,"ask":28.5393}
{"timestamp":"2018-12-05 03:03:21","price":28.47,"volume":49,"bid":28.46,"ask":28.4799}
{"timestamp":"2018-12-05 03:03:37","price":28.4636,"volume":165,"bid":28.4526,"ask":28.4738}
{"timestamp":"2018-12-05 03:04:54","price":28.4728,"volume":328,"bid":28.4728,"ask":28.4833}
{"timestamp":"2018-12-05 03:04:54","price":28.489,"volume":1936,"bid":28.4789,"ask":28.4991}
{"timestamp":"2018-12-05 03:05:04","price":28.4914,"volume":312,"bid":28.4803,"ask":28.5009}
{"timestamp":"2018-12-05 03:05:04","price":28.4835,"volume":328,"bid":28.4729,"ask":28.4835}
{"timestamp":"2018-12-05 03:05:08","price":28.4326,"volume":7,"bid":28.4228,"ask":28.4326}
{"timestamp":"2018-12-05 03:05:09","price":28.517,"volume":328,"bid":28.507,"ask":28.528}
{"timestamp":"2018-12-05 03:05:11","price":28.4949,"volume":7,"bid":28.4844,"ask":28.505}
{"timestamp":"2018-12-05 03:05:16","price":28.5009,"volume":1423,"bid":28.4904,"ask":28.5111}
{"timestamp":"2018-12-05 03:05:48","price":28.5548,"volume":1,"bid":28.5548,"ask":28.5638}
{"timestamp":"2018-12-05 03:05:53","price":28.5389,"volume":68,"bid":28.5279,"ask":28.5493}
{"timestamp":"2018-12-05 03:06:15","price":28.5584,"volume":60,"bid":28.548,"ask":28.5584}
{"timestamp":"2018-12-05 03:06:27","price":28.5995,"volume":2,"bid":28.5901,"ask":28.609}
{"timestamp":"2018-12-05 03:06:56","price":28.552,"volume":66,"bid":28.5415,"ask":28.552}
{"timestamp":"2018-12-05 03:09:13","price":28.5329,"volume":15,"bid":28.523,"ask":28.5417}
{"timestamp":"2018-12-05 03:10:25","price":28.5497,"volume":2,"bid":28.5497,"ask":28.5594}
{"timestamp":"2018-12-05 03:10:35","price":28.4975,"volume":6,"bid":28.4874,"ask":28.4975}
{"timestamp":"2018-12-05 03:12:21","price":28.543,"volume":12,"bid":28.533,"ask":28.543}
{"timestamp":"2018-12-05 03:12:36","price":28.5053,"volume":93,"bid":28.4955,"ask":28.5149}
{"timestamp":"2018-12-05 03:12:48","price":28.581,"volume":169,"bid":28.5713,"ask":28.5909}
{"timestamp":"2018-12-05 03:12:56","price":28.5366,"volume":16,"bid":28.5366,"ask":28.5472}
{"timestamp":"2018-12-05 03:14:37","price":28.5686,"volume":10,"bid":28.5581,"ask":28.5777}
{"timestamp":"2018-12-05 03:16:24","price":28.7427,"volume":122,"bid":28.7329,"ask":28.7427}
{"timestamp":"2018-12-05 03:16:52","price":28.6832,"volume":84,"bid":28.6735,"ask":28.6938}
{"timestamp":"2018-12-05 03:17:08","price":28.7454,"volume":18,"bid":28.7454,"ask":28.7561}
{"timestamp":"2018-12-05 03:18:53","price":28.6326,"volume":240,"bid":28.6222,"ask":28.6414}
{"timestamp":"2018-12-05 03:19:54","price":28.6167,"volume":66,"bid":28.6167,"ask":28.6265}
{"timestamp":"2018-12-05 03:20:41","price":28.6174,"volume":2,"bid":28.6071,"ask":28.6269}
{"timestamp":"2018-12-05 03:20:49","price":28.5918,"volume":2,"bid":28.5829,"ask":28.5918}
{"timestamp":"2018-12-05 03:22:52","price":28.7136,"volume":3,"bid":28.7041,"ask":28.7243}
{"timestamp":"2018-12-05 03:23:48","price":28.7573,"volume":328,"bid":28.7573,"ask":28.7672}
{"timestamp":"2018-12-05 03:24:32","price":28.8022,"volume":42,"bid":28.7926,"ask":28.8128}
{"timestamp":"2018-12-05 03:24:37","price":28.8031,"volume":3312,"bid":28.793,"ask":28.8133}
{"timestamp":"2018-12-05 03:24:40","price":28.8662,"volume":737,"bid":28.8662,"ask":28.8759}
{"timestamp":"2018-12-05 03:24:43","price":28.876,"volume":132,"bid":28.8655,"ask":28.8853}
{"timestamp":"2018-12-05 03:24:45","price":28.8925,"volume":132,"bid":28.8821,"ask":28.8925}
{"timestamp":"2018-12-05 03:24:52","price":28.8579,"volume":123,"bid":28.8477,"ask":28.8674}
{"timestamp":"2018-12-05 03:25:03","price":28.8979,"volume":145,"bid":28.8886,"ask":28.8979}
{"timestamp":"2018-12-05 03:25:09","price":28.8844,"volume":1,"bid":28.8743,"ask":28.8844}
{"timestamp":"2018-12-05 03:25:10","price":28.9275,"volume":6,"bid":28.9182,"ask":28.9275}
{"timestamp":"2018-12-05 03:25:16","price":28.9537,"volume":1640,"bid":28.9438,"ask":28.9632}
{"timestamp":"2018-12-05 03:25:28","price":29.0152,"volume":84,"bid":29.0053,"ask":29.0152}
{"timestamp":"2018-12-05 03:25:54","price":28.8865,"volume":36,"bid":28.8764,"ask":28.8865}
{"timestamp":"2018-12-05 03:27:42","price":28.8082,"volume":67,"bid":28.7971,"ask":28.8177}
{"timestamp":"2018-12-05 03:29:13","price":28.8281,"volume":24,"bid":28.8192,"ask":28.8385}
{"timestamp":"2018-12-05 03:29:23","price":28.8318,"volume":1,"bid":28.8221,"ask":28.8318}
{"timestamp":"2018-12-05 03:30:19","price":28.9378,"volume":6560,"bid":28.9268,"ask":28.9378}
{"timestamp":"2018-12-05 03:30:42","price":28.8452,"volume":6,"bid":28.8351,"ask":28.8551}
{"timestamp":"2018-12-05 03:31:54","price":28.8926,"volume":20,"bid":28.8834,"ask":28.8926}
{"timestamp":"2018-12-05 03:32:24","price":28.9607,"volume":984,"bid":28.9507,"ask":28.9707}
{"timestamp":"2018-12-05 03:34:35","price":28.8174,"volume":56,"bid":28.8072,"ask":28.8174}
{"timestamp":"2018-12-05 03:34:44","price":28.7829,"volume":43,"bid":28.7731,"ask":28.7923}
{"timestamp":"2018-12-05 03:34:47","price":28.8493,"volume":1,"bid":28.8394,"ask":28.8493}
{"timestamp":"2018-12-05 03:36:24","price":29.0195,"volume":328,"bid":29.0092,"ask":29.0309}
{"timestamp":"2018-12-05 03:36:28","price":28.9467,"volume":10,"bid":28.9364,"ask":28.9568}
{"timestamp":"2018-12-05 03:37:00","price":29.0657,"volume":17,"bid":29.0552,"ask":29.0758}
{"timestamp":"2018-12-05 03:37:06","price":29.0684,"volume":4,"bid":29.0586,"ask":29.0684}
{"timestamp":"2018-12-05 03:37:13","price":29.0252,"volume":132,"bid":29.0153,"ask":29.035}
{"timestamp":"2018-12-05 03:37:50","price":28.9454,"volume":283,"bid":28.936,"ask":28.9454}
{"timestamp":"2018-12-05 03:39:28","price":28.9694,"volume":5,"bid":28.9592,"ask":28.9797}
{"timestamp":"2018-12-05 03:42:38","price":28.9523,"volume":2,"bid":28.942,"ask":28.9523}
{"timestamp":"2018-12-05 03:45:18","price":29.0711,"volume":5,"bid":29.0611,"ask":29.081}
{"timestamp":"2018-12-05 03:45:46","price":29.0984,"volume":1355,"bid":29.0884,"ask":29.1088}
{"timestamp":"2018-12-05 03:45:59","price":29.0444,"volume":6,"bid":29.0344,"ask":29.0444}
{"timestamp":"2018-12-05 03:46:29","price":28.9722,"volume":4,"bid":28.9618,"ask":28.9825}
{"timestamp":"2018-12-05 03:46:58","price":29.0215,"volume":663,"bid":29.0117,"ask":29.0215}
{"timestamp":"2018-12-05 03:46:58","price":29.0351,"volume":675,"bid":29.0257,"ask":29.0454}
{"timestamp":"2018-12-05 03:46:59","price":28.9628,"volume":634,"bid":28.9531,"ask":28.9628}
{"timestamp":"2018-12-05 03:46:59","price":28.9403,"volume":719,"bid":28.9403,"ask":28.9503}
{"timestamp":"2018-12-05 03:47:54","price":28.992,"volume":70,"bid":28.9825,"ask":29.0022}
{"timestamp":"2018-12-05 03:49:20","price":29.0681,"volume":23,"bid":29.0577,"ask":29.0773}
{"timestamp":"2018-12-05 03:50:00","price":29.0205,"volume":6,"bid":29.0205,"ask":29.0299}
{"timestamp":"2018-12-05 03:51:39","price":29.1194,"volume":1134,"bid":29.1088,"ask":29.1294}
{"timestamp":"2018-12-05 03:52:07","price":29.1414,"volume":11,"bid":29.1312,"ask":29.1514}
{"timestamp":"2018-12-05 03:52:24","price":29.1628,"volume":981,"bid":29.153,"ask":29.1628}
{"timestamp":"2018-12-05 03:53:32","price":29.1262,"volume":14,"bid":29.1159,"ask":29.1361}
{"timestamp":"2018-12-05 03:53:54","price":29.1899,"volume":160,"bid":29.1797,"ask":29.1995}
{"timestamp":"2018-12-05 03:54:04","price":29.2766,"volume":6,"bid":29.2766,"ask":29.287}
{"timestamp":"2018-12-05 03:54:09","price":29.287,"volume":91,"bid":29.2766,"ask":29.287}
{"timestamp":"2018-12-05 03:54:22","price":29.2119,"volume":2162,"bid":29.2011,"ask":29.2225}
{"timestamp":"2018-12-05 03:54:35","price":29.2022,"volume":260,"bid":29.1918,"ask":29.2022}
{"timestamp":"2018-12-05 03:55:42","price":29.2116,"volume":11,"bid":29.2016,"ask":29.2116}
{"timestamp":"2018-12-05 03:56:23","price":29.1475,"volume":96,"bid":29.1475,"ask":29.1582}
{"timestamp":"2018-12-05 03:56:44","price":29.1532,"volume":8,"bid":29.1435,"ask":29.1628}
{"timestamp":"2018-12-05 03:56:54","price":29.1053,"volume":27,"bid":29.0949,"ask":29.1155}
{"timestamp":"2018-12-05 03:56:55","price":29.088,"volume":42,"bid":29.078,"ask":29.0977}
{"timestamp":"2018-12-05 03:57:14","price":29.138,"volume":51,"bid":29.1283,"ask":29.1483}
{"timestamp":"2018-12-05 03:57:35","price":29.0708,"volume":4,"bid":29.0601,"ask":29.0806}
{"timestamp":"2018-12-05 03:57:54","price":29.0372,"volume":23,"bid":29.0272,"ask":29.0372}
{"timestamp":"2018-12-05 03:58:07","price":29.0745,"volume":103,"bid":29.0646,"ask":29.0745}
{"timestamp":"2018-12-05 03:59:25","price":29.2358,"volume":2,"bid":29.2358,"ask":29.2461}
{"timestamp":"2018-12-05 04:00:04","price":29.1154,"volume":12,"bid":29.1051,"ask":29.1254}
{"timestamp":"2018-12-05 04:02:05","price":29.0452,"volume":323,"bid":29.0452,"ask":29.0557}
{"timestamp":"2018-12-05 04:02:16","price":29.104,"volume":188,"bid":29.094,"ask":29.104}
{"timestamp":"2018-12-05 04:05:13","price":29.166,"volume":60,"bid":29.1558,"ask":29.166}
{"timestamp":"2018-12-05 04:05:26","price":29.1389,"volume":1,"bid":29.1281,"ask":29.1389}
{"timestamp":"2018-12-05 04:05:31","price":29.1633,"volume":17,"bid":29.1522,"ask":29.1731}
{"timestamp":"2018-12-05 04:10:19","price":29.0161,"volume":11,"bid":29.0068,"ask":29.0161}
{"timestamp":"2018-12-05 04:10:47","price":29.0741,"volume":2,"bid":29.0741,"ask":29.0835}
{"timestamp":"2018-12-05 04:10:52","price":29.0707,"volume":26,"bid":29.0707,"ask":29.0806}
{"timestamp":"2018-12-05 04:12:09","price":29.0661,"volume":3,"bid":29.0554,"ask":29.0661}
{"timestamp":"2018-12-05 04:12:58","price":29.0348,"volume":1,"bid":29.0246,"ask":29.0446}
{"timestamp":"2018-12-05 04:14:12","price":29.135,"volume":42,"bid":29.124,"ask":29.1447}
{"timestamp":"2018-12-05 04:14:19","price":29.0848,"volume":71,"bid":29.0742,"ask":29.0953}
{"timestamp":"2018-12-05 04:14:40","price":29.1293,"volume":12,"bid":29.1293,"ask":29.1391}
{"timestamp":"2018-12-05 04:15:55","price":29.1184,"volume":14,"bid":29.1078,"ask":29.1289}
{"timestamp":"2018-12-05 04:16:43","price":29.1444,"volume":1,"bid":29.1444,"ask":29.1548}
{"timestamp":"2018-12-05 04:17:23","price":29.2054,"volume":68,"bid":29.1953,"ask":29.2155}
{"timestamp":"2018-12-05 04:17:36","price":29.1624,"volume":94,"bid":29.1526,"ask":29.1715}
{"timestamp":"2018-12-05 04:19:38","price":29.0714,"volume":5,"bid":29.0714,"ask":29.0812}
{"timestamp":"2018-12-05 04:19:41","price":29.0658,"volume":14,"bid":29.0556,"ask":29.0759}
{"timestamp":"2018-12-05 04:21:31","price":29.0978,"volume":68,"bid":29.0872,"ask":29.1078}
{"timestamp":"2018-12-05 04:22:44","price":28.8566,"volume":158,"bid":28.8467,"ask":28.8675}
{"timestamp":"2018-12-05 04:22:47","price":28.8279,"volume":7,"bid":28.8175,"ask":28.8381}
{"timestamp":"2018-12-05 04:23:09","price":28.9086,"volume":7,"bid":28.8986,"ask":28.9184}
{"timestamp":"2018-12-05 04:23:24","price":28.8647,"volume":382,"bid":28.855,"ask":28.8741}
{"timestamp":"2018-12-05 04:23:24","price":29.0203,"volume":6,"bid":29.0107,"ask":29.0307}
{"timestamp":"2018-12-05 04:23:32","price":28.905,"volume":328,"bid":28.8945,"ask":28.9147}
{"timestamp":"2018-12-05 04:23:33","price":28.9835,"volume":1021,"bid":28.9725,"ask":28.9933}
{"timestamp":"2018-12-05 04:26:20","price":29.0179,"volume":11,"bid":29.0084,"ask":29.0284}
{"timestamp":"2018-12-05 04:26:54","price":28.9889,"volume":32,"bid":28.9795,"ask":28.9991}
{"timestamp":"2018-12-05 04:27:01","price":28.9763,"volume":5,"bid":28.9656,"ask":28.9763}
{"timestamp":"2018-12-05 04:27:17","price":28.9807,"volume":149,"bid":28.9712,"ask":28.9911}
{"timestamp":"2018-12-05 04:27:17","price":29.0536,"volume":969,"bid":29.0536,"ask":29.0638}
{"timestamp":"2018-12-05 04:34:10","price":29.0034,"volume":437,"bid":28.9939,"ask":29.0034}
{"timestamp":"2018-12-05 04:34:13","price":29.0241,"volume":382,"bid":29.0136,"ask":29.0345}
{"timestamp":"2018-12-05 04:35:53","price":29.0033,"volume":363,"bid":29.0033,"ask":29.0124}
{"timestamp":"2018-12-05 04:38:43","price":28.9587,"volume":142,"bid":28.9489,"ask":28.9698}
{"timestamp":"2018-12-05 04:39:30","price":28.9693,"volume":12,"bid":28.9596,"ask":28.9693}
{"timestamp":"2018-12-05 04:39:40","price":28.9881,"volume":8,"bid":28.9881,"ask":28.9986}
{"timestamp":"2018-12-05 04:40:40","price":28.9189,"volume":145,"bid":28.9083,"ask":28.9288}
{"timestamp":"2018-12-05 04:42:31","price":28.8443,"volume":10,"bid":28.8346,"ask":28.8541}
{"timestamp":"2018-12-05 04:43:18","price":28.8962,"volume":16,"bid":28.8861,"ask":28.9058}
{"timestamp":"2018-12-05 04:44:01","price":28.9577,"volume":48,"bid":28.9481,"ask":28.9672}
{"timestamp":"2018-12-05 04:44:06","price":28.9277,"volume":961,"bid":28.918,"ask":28.9277}
{"timestamp":"2018-12-05 04:44:07","price":28.987,"volume":47,"bid":28.9765,"ask":28.9965}
{"timestamp":"2018-12-05 04:44:27","price":28.988,"volume":182,"bid":28.9776,"ask":28.988}
{"timestamp":"2018-12-05 04:44:29","price":28.9713,"volume":328,"bid":28.9609,"ask":28.9713}
{"timestamp":"2018-12-05 04:44:34","price":29.0046,"volume":9,"bid":28.9946,"ask":29.0137}
{"timestamp":"2018-12-05 04:44:57","price":28.9983,"volume":18,"bid":28.9879,"ask":29.0082}
{"timestamp":"2018-12-05 04:45:03","price":28.8922,"volume":656,"bid":28.8825,"ask":28.9028}
{"timestamp":"2018-12-05 04:48:32","price":29.0049,"volume":1,"bid":28.9948,"ask":29.0144}
{"timestamp":"2018-12-05 04:52:04","price":29.2193,"volume":164,"bid":29.2095,"ask":29.2193}
{"timestamp":"2018-12-05 04:52:13","price":29.2088,"volume":17,"bid":29.1986,"ask":29.2186}
{"timestamp":"2018-12-05 04:52:15","price":29.1895,"volume":217,"bid":29.1793,"ask":29.1992}
{"timestamp":"2018-12-05 04:52:22","price":29.2898,"volume":1,"bid":29.28,"ask":29.2898}
{"timestamp":"2018-12-05 04:52:43","price":29.2717,"volume":1,"bid":29.2618,"ask":29.2717}
{"timestamp":"2018-12-05 04:53:15","price":29.2637,"volume":4,"bid":29.254,"ask":29.2731}
{"timestamp":"2018-12-05 04:53:39","price":29.2918,"volume":1,"bid":29.2808,"ask":29.3021}
{"timestamp":"2018-12-05 04:53:42","price":29.2658,"volume":7,"bid":29.2556,"ask":29.2658}
{"timestamp":"2018-12-05 04:53:45","price":29.3166,"volume":73,"bid":29.3067,"ask":29.3268}
{"timestamp":"2018-12-05 04:53:51","price":29.363,"volume":9,"bid":29.3524,"ask":29.3722}
{"timestamp":"2018-12-05 04:54:03","price":29.3249,"volume":1,"bid":29.3152,"ask":29.3345}
{"timestamp":"2018-12-05 04:54:03","price":29.3716,"volume":4,"bid":29.3614,"ask":29.3716}
{"timestamp":"2018-12-05 04:54:04","price":29.3227,"volume":66,"bid":29.3131,"ask":29.3227}
{"timestamp":"2018-12-05 04:54:05","price":29.3622,"volume":230,"bid":29.3521,"ask":29.3726}
{"timestamp":"2018-12-05 04:54:05","price":29.3188,"volume":427,"bid":29.3086,"ask":29.3282}
{"timestamp":"2018-12-05 04:54:06","price":29.3915,"volume":292,"bid":29.3817,"ask":29.4015}
{"timestamp":"2018-12-05 04:54:48","price":29.441,"volume":4,"bid":29.4311,"ask":29.441}
{"timestamp":"2018-12-05 04:54:52","price":29.4223,"volume":126,"bid":29.4131,"ask":29.4223}
{"timestamp":"2018-12-05 04:54:57","price":29.3534,"volume":56,"bid":29.3434,"ask":29.3632}
{"timestamp":"2018-12-05 04:54:59","price":29.3591,"volume":259,"bid":29.3495,"ask":29.3591}
{"timestamp":"2018-12-05 04:55:21","price":29.3133,"volume":380,"bid":29.3035,"ask":29.3231}
{"timestamp":"2018-12-05 04:56:06","price":29.2701,"volume":2,"bid":29.2701,"ask":29.2804}
{"timestamp":"2018-12-05 04:56:16","price":29.3372,"volume":3,"bid":29.3272,"ask":29.3462}
{"timestamp":"2018-12-05 04:56:26","price":29.3365,"volume":1,"bid":29.3261,"ask":29.3468}
{"timestamp":"2018-12-05 04:56:36","price":29.3078,"volume":17,"bid":29.3078,"ask":29.318}
{"timestamp":"2018-12-05 04:56:42","price":29.4108,"volume":820,"bid":29.4108,"ask":29.4211}
{"timestamp":"2018-12-05 04:56:43","price":29.3318,"volume":132,"bid":29.3318,"ask":29.3425}
{"timestamp":"2018-12-05 04:57:33","price":29.348,"volume":4,"bid":29.3377,"ask":29.348}
{"timestamp":"2018-12-05 04:57:54","price":29.4064,"volume":1,"bid":29.3962,"ask":29.4164}
{"timestamp":"2018-12-05 04:58:28","price":29.3399,"volume":5,"bid":29.3299,"ask":29.3492}
{"timestamp":"2018-12-05 04:58:38","price":29.2406,"volume":656,"bid":29.2299,"ask":29.2509}
{"timestamp":"2018-12-05 04:59:54","price":29.2938,"volume":329,"bid":29.284,"ask":29.3046}
{"timestamp":"2018-12-05 05:00:35","price":29.3004,"volume":10,"bid":29.2907,"ask":29.3004}
{"timestamp":"2018-12-05 05:02:27","price":29.2458,"volume":7,"bid":29.2363,"ask":29.256}
{"timestamp":"2018-12-05 05:03:07","price":29.2471,"volume":69,"bid":29.2377,"ask":29.2573}
{"timestamp":"2018-12-05 05:03:34","price":29.2195,"volume":1,"bid":29.2195,"ask":29.229}
{"timestamp":"2018-12-05 05:04:12","price":29.2299,"volume":5,"bid":29.2201,"ask":29.2403}
{"timestamp":"2018-12-05 05:04:30","price":29.3105,"volume":1,"bid":29.3005,"ask":29.3105}
{"timestamp":"2018-12-05 05:05:29","price":29.3415,"volume":1,"bid":29.3313,"ask":29.3415}
{"timestamp":"2018-12-05 05:05:32","price":29.2997,"volume":14,"bid":29.2895,"ask":29.3098}
{"timestamp":"2018-12-05 05:08:33","price":29.3948,"volume":1079,"bid":29.3948,"ask":29.4047}
{"timestamp":"2018-12-05 05:09:20","price":29.453,"volume":89,"bid":29.4438,"ask":29.453}
{"timestamp":"2018-12-05 05:12:45","price":29.3889,"volume":7,"bid":29.3791,"ask":29.3988}
{"timestamp":"2018-12-05 05:12:57","price":29.4016,"volume":7,"bid":29.3907,"ask":29.4119}
{"timestamp":"2018-12-05 05:14:40","price":29.2842,"volume":197,"bid":29.2741,"ask":29.2944}
{"timestamp":"2018-12-05 05:16:37","price":29.3282,"volume":307,"bid":29.3187,"ask":29.3282}
{"timestamp":"2018-12-05 05:17:04","price":29.2532,"volume":3,"bid":29.2429,"ask":29.2532}
{"timestamp":"2018-12-05 05:17:44","price":29.2266,"volume":341,"bid":29.2266,"ask":29.2369}
{"timestamp":"2018-12-05 05:19:27","price":29.2684,"volume":181,"bid":29.2684,"ask":29.2782}
{"timestamp":"2018-12-05 05:19:53","price":29.1902,"volume":164,"bid":29.1801,"ask":29.1993}
{"timestamp":"2018-12-05 05:20:02","price":29.2603,"volume":5,"bid":29.2494,"ask":29.2603}
{"timestamp":"2018-12-05 05:21:10","price":29.1872,"volume":7,"bid":29.1767,"ask":29.1972}
{"timestamp":"2018-12-05 05:21:33","price":29.2352,"volume":14,"bid":29.2251,"ask":29.2449}
{"timestamp":"2018-12-05 05:21:43","price":29.268,"volume":5,"bid":29.2584,"ask":29.268}
{"timestamp":"2018-12-05 05:24:46","price":29.241,"volume":14,"bid":29.241,"ask":29.251}
{"timestamp":"2018-12-05 05:26:13","price":29.2435,"volume":770,"bid":29.2319,"ask":29.253}
{"timestamp":"2018-12-05 05:27:33","price":29.282,"volume":7,"bid":29.282,"ask":29.292}
{"timestamp":"2018-12-05 05:27:38","price":29.1865,"volume":150,"bid":29.1759,"ask":29.1965}
{"timestamp":"2018-12-05 05:30:28","price":29.1575,"volume":14,"bid":29.1478,"ask":29.1673}
{"timestamp":"2018-12-05 05:30:34","price":29.1415,"volume":13,"bid":29.1308,"ask":29.1515}
{"timestamp":"2018-12-05 05:31:02","price":29.1394,"volume":344,"bid":29.1296,"ask":29.1394}
{"timestamp":"2018-12-05 05:31:03","price":29.2227,"volume":7,"bid":29.2132,"ask":29.2326}
{"timestamp":"2018-12-05 05:31:06","price":29.1263,"volume":7,"bid":29.1155,"ask":29.1263}
{"timestamp":"2018-12-05 05:31:15","price":29.1758,"volume":82,"bid":29.1758,"ask":29.1848}
{"timestamp":"2018-12-05 05:31:24","price":29.1887,"volume":101,"bid":29.1782,"ask":29.1887}
{"timestamp":"2018-12-05 05:31:29","price":29.1405,"volume":608,"bid":29.1311,"ask":29.1504}
{"timestamp":"2018-12-05 05:32:30","price":29.1048,"volume":30,"bid":29.094,"ask":29.1048}
{"timestamp":"2018-12-05 05:32:36","price":29.126,"volume":761,"bid":29.1167,"ask":29.136}
{"timestamp":"2018-12-05 05:32:54","price":29.1019,"volume":1703,"bid":29.0924,"ask":29.1019}
{"timestamp":"2018-12-05 05:33:21","price":29.1455,"volume":1,"bid":29.1355,"ask":29.1455}
{"timestamp":"2018-12-05 05:34:28","price":29.23,"volume":5,"bid":29.2193,"ask":29.23}
{"timestamp":"2018-12-05 05:34:46","price":29.2464,"volume":11,"bid":29.2368,"ask":29.2464}
{"timestamp":"2018-12-05 05:35:44","price":29.2367,"volume":1,"bid":29.2367,"ask":29.247}
{"timestamp":"2018-12-05 05:36:41","price":29.2465,"volume":1,"bid":29.2359,"ask":29.2465}
{"timestamp":"2018-12-05 05:37:14","price":29.2351,"volume":7,"bid":29.225,"ask":29.2446}
{"timestamp":"2018-12-05 05:37:18","price":29.2302,"volume":328,"bid":29.2195,"ask":29.2393}
{"timestamp":"2018-12-05 05:37:30","price":29.162,"volume":328,"bid":29.162,"ask":29.1724}
{"timestamp":"2018-12-05 05:37:38","price":29.1418,"volume":4,"bid":29.1318,"ask":29.1508}
{"timestamp":"2018-12-05 05:38:15","price":29.2671,"volume":331,"bid":29.2577,"ask":29.2671}
{"timestamp":"2018-12-05 05:39:37","price":29.2465,"volume":12,"bid":29.2373,"ask":29.2465}
{"timestamp":"2018-12-05 05:39:41","price":29.2609,"volume":1,"bid":29.2502,"ask":29.2724}
{"timestamp":"2018-12-05 05:50:30","price":29.0578,"volume":1,"bid":29.0476,"ask":29.0678}
{"timestamp":"2018-12-05 05:51:07","price":29.1199,"volume":196,"bid":29.1104,"ask":29.1288}
{"timestamp":"2018-12-05 05:52:26","price":29.0776,"volume":7,"bid":29.0776,"ask":29.0877}
{"timestamp":"2018-12-05 05:52:58","price":29.1003,"volume":5,"bid":29.0902,"ask":29.1104}
{"timestamp":"2018-12-05 05:53:03","price":29.1391,"volume":7,"bid":29.1293,"ask":29.1496}
{"timestamp":"2018-12-05 05:53:27","price":29.141,"volume":328,"bid":29.1306,"ask":29.1516}
{"timestamp":"2018-12-05 05:53:27","price":29.0393,"volume":10,"bid":29.0393,"ask":29.0495}
{"timestamp":"2018-12-05 05:53:28","price":29.0784,"volume":328,"bid":29.0686,"ask":29.0879}
{"timestamp":"2018-12-05 05:54:38","price":29.0302,"volume":5,"bid":29.0199,"ask":29.0411}
{"timestamp":"2018-12-05 05:54:54","price":29.066,"volume":201,"bid":29.0565,"ask":29.066}
{"timestamp":"2018-12-05 05:55:11","price":29.0667,"volume":30,"bid":29.0667,"ask":29.0768}
{"timestamp":"2018-12-05 05:55:23","price":29.0309,"volume":1,"bid":29.0208,"ask":29.0407}
{"timestamp":"2018-12-05 05:56:06","price":29.1183,"volume":183,"bid":29.1085,"ask":29.1288}
{"timestamp":"2018-12-05 05:56:17","price":29.0787,"volume":296,"bid":29.0689,"ask":29.0787}
{"timestamp":"2018-12-05 05:58:08","price":29.1091,"volume":7,"bid":29.0994,"ask":29.1183}
{"timestamp":"2018-12-05 05:59:41","price":29.2405,"volume":19,"bid":29.2309,"ask":29.25}
{"timestamp":"2018-12-05 05:59:41","price":29.2006,"volume":16,"bid":29.19,"ask":29.21}
{"timestamp":"2018-12-05 06:01:03","price":29.1988,"volume":10,"bid":29.1882,"ask":29.1988}
{"timestamp":"2018-12-05 06:01:28","price":29.1564,"volume":52,"bid":29.1452,"ask":29.1665}
{"timestamp":"2018-12-05 06:01:48","price":29.1199,"volume":1,"bid":29.1094,"ask":29.1302}
{"timestamp":"2018-12-05 06:06:10","price":29.1142,"volume":10,"bid":29.1043,"ask":29.1142}
{"timestamp":"2018-12-05 06:07:02","price":29.1451,"volume":6,"bid":29.1451,"ask":29.1551}
{"timestamp":"2018-12-05 06:07:26","price":29.183,"volume":109,"bid":29.1727,"ask":29.1929}
{"timestamp":"2018-12-05 06:08:41","price":29.2237,"volume":9,"bid":29.2132,"ask":29.2333}
{"timestamp":"2018-12-05 06:08:43","price":29.2414,"volume":9,"bid":29.2414,"ask":29.2515}
{"timestamp":"2018-12-05 06:08:47","price":29.1448,"volume":33,"bid":29.1353,"ask":29.1548}
{"timestamp":"2018-12-05 06:13:10","price":29.3273,"volume":75,"bid":29.3167,"ask":29.337}
{"timestamp":"2018-12-05 06:15:05","price":29.3096,"volume":144,"bid":29.3096,"ask":29.3201}
{"timestamp":"2018-12-05 06:16:03","price":29.2948,"volume":6,"bid":29.2844,"ask":29.3039}
{"timestamp":"2018-12-05 06:18:46","price":29.2472,"volume":7,"bid":29.2377,"ask":29.2572}
{"timestamp":"2018-12-05 06:18:48","price":29.242,"volume":319,"bid":29.2311,"ask":29.252}
{"timestamp":"2018-12-05 06:18:55","price":29.2814,"volume":7,"bid":29.2717,"ask":29.2917}
{"timestamp":"2018-12-05 06:19:03","price":29.2115,"volume":2881,"bid":29.2115,"ask":29.221}
{"timestamp":"2018-12-05 06:19:43","price":29.2182,"volume":5,"bid":29.2089,"ask":29.2277}
{"timestamp":"2018-12-05 06:19:55","price":29.1788,"volume":5,"bid":29.1695,"ask":29.1788}
{"timestamp":"2018-12-05 06:20:29","price":29.2221,"volume":5,"bid":29.2113,"ask":29.2317}
{"timestamp":"2018-12-05 06:20:32","price":29.1934,"volume":3,"bid":29.1823,"ask":29.1934}
{"timestamp":"2018-12-05 06:21:37","price":29.1551,"volume":1,"bid":29.1456,"ask":29.1645}
{"timestamp":"2018-12-05 06:23:19","price":29.151,"volume":33,"bid":29.1417,"ask":29.1601}
{"timestamp":"2018-12-05 06:23:20","price":29.1767,"volume":2,"bid":29.1672,"ask":29.1767}
{"timestamp":"2018-12-05 06:25:28","price":29.2085,"volume":9,"bid":29.1985,"ask":29.2085}
{"timestamp":"2018-12-05 06:30:30","price":29.1064,"volume":22,"bid":29.0964,"ask":29.1163}
{"timestamp":"2018-12-05 06:31:24","price":29.0775,"volume":234,"bid":29.0672,"ask":29.0775}
{"timestamp":"2018-12-05 06:32:09","price":29.1023,"volume":162,"bid":29.1023,"ask":29.1124}
{"timestamp":"2018-12-05 06:32:53","price":29.0711,"volume":7,"bid":29.0609,"ask":29.0711}
{"timestamp":"2018-12-05 06:34:43","price":29.1349,"volume":2,"bid":29.1349,"ask":29.1459}
{"timestamp":"2018-12-05 06:37:53","price":29.2072,"volume":6,"bid":29.2072,"ask":29.2179}
{"timestamp":"2018-12-05 06:37:54","price":29.1663,"volume":4,"bid":29.1572,"ask":29.1757}
{"timestamp":"2018-12-05 06:38:19","price":29.1726,"volume":3,"bid":29.1624,"ask":29.1726}
{"timestamp":"2018-12-05 06:42:30","price":29.3073,"volume":3,"bid":29.2972,"ask":29.3172}
{"timestamp":"2018-12-05 06:42:37","price":29.2628,"volume":328,"bid":29.2524,"ask":29.2731}
{"timestamp":"2018-12-05 06:43:12","price":29.2479,"volume":5,"bid":29.2373,"ask":29.2574}
{"timestamp":"2018-12-05 06:44:25","price":29.2168,"volume":60,"bid":29.2067,"ask":29.2267}
{"timestamp":"2018-12-05 06:47:01","price":29.1932,"volume":21,"bid":29.1826,"ask":29.2032}
{"timestamp":"2018-12-05 06:52:58","price":29.2569,"volume":8,"bid":29.2478,"ask":29.2667}
{"timestamp":"2018-12-05 06:57:20","price":29.1404,"volume":4,"bid":29.1404,"ask":29.1514}
{"timestamp":"2018-12-05 07:01:41","price":29.0731,"volume":3,"bid":29.0626,"ask":29.0731}
{"timestamp":"2018-12-05 07:01:44","price":29.101,"volume":7,"bid":29.0908,"ask":29.101}
{"timestamp":"2018-12-05 07:02:29","price":29.0974,"volume":6,"bid":29.0873,"ask":29.0974}
{"timestamp":"2018-12-05 07:05:04","price":29.0092,"volume":7,"bid":28.9983,"ask":29.0092}
{"timestamp":"2018-12-05 07:07:03","price":29.1218,"volume":1,"bid":29.1118,"ask":29.1218}
{"timestamp":"2018-12-05 07:09:25","price":29.0704,"volume":3,"bid":29.0603,"ask":29.0803}
{"timestamp":"2018-12-05 07:11:28","price":29.1426,"volume":82,"bid":29.1322,"ask":29.1426}
{"timestamp":"2018-12-05 07:11:41","price":29.1462,"volume":820,"bid":29.1462,"ask":29.1564}
{"timestamp":"2018-12-05 07:13:09","price":29.2019,"volume":16,"bid":29.1922,"ask":29.2019}
{"timestamp":"2018-12-05 07:15:17","price":29.2056,"volume":7,"bid":29.1962,"ask":29.2151}
{"timestamp":"2018-12-05 07:16:11","price":29.1818,"volume":2,"bid":29.1818,"ask":29.1927}
{"timestamp":"2018-12-05 07:16:18","price":29.1685,"volume":7,"bid":29.1583,"ask":29.1773}
{"timestamp":"2018-12-05 07:16:54","price":29.2002,"volume":7,"bid":29.1903,"ask":29.2093}
{"timestamp":"2018-12-05 07:18:41","price":29.1959,"volume":11,"bid":29.1863,"ask":29.1959}
{"timestamp":"2018-12-05 07:19:10","price":29.2476,"volume":1,"bid":29.2374,"ask":29.2573}
{"timestamp":"2018-12-05 07:19:24","price":29.2145,"volume":210,"bid":29.2145,"ask":29.2252}
{"timestamp":"2018-12-05 07:20:04","price":29.2944,"volume":2,"bid":29.2844,"ask":29.2944}
{"timestamp":"2018-12-05 07:21:30","price":29.3476,"volume":4075,"bid":29.3379,"ask":29.3572}
{"timestamp":"2018-12-05 07:21:40","price":29.3658,"volume":7,"bid":29.3563,"ask":29.3658}
{"timestamp":"2018-12-05 07:21:41","price":29.3154,"volume":1,"bid":29.3154,"ask":29.3254}
{"timestamp":"2018-12-05 07:21:57","price":29.3354,"volume":1,"bid":29.3245,"ask":29.3441}
{"timestamp":"2018-12-05 07:22:55","price":29.2376,"volume":2,"bid":29.2268,"ask":29.2469}
{"timestamp":"2018-12-05 07:23:45","price":29.2115,"volume":140,"bid":29.2115,"ask":29.2215}
{"timestamp":"2018-12-05 07:25:58","price":29.2203,"volume":8,"bid":29.2203,"ask":29.2295}
{"timestamp":"2018-12-05 07:26:22","price":29.2748,"volume":140,"bid":29.2647,"ask":29.2748}
{"timestamp":"2018-12-05 07:31:19","price":29.313,"volume":2,"bid":29.3029,"ask":29.3228}
{"timestamp":"2018-12-05 07:34:15","price":29.3422,"volume":156,"bid":29.3309,"ask":29.3422}
{"timestamp":"2018-12-05 07:37:06","price":29.3076,"volume":328,"bid":29.298,"ask":29.3076}
{"timestamp":"2018-12-05 07:41:52","price":29.2316,"volume":4,"bid":29.2216,"ask":29.2414}
{"timestamp":"2018-12-05 07:41:57","price":29.254,"volume":7,"bid":29.2439,"ask":29.254}
{"timestamp":"2018-12-05 07:42:38","price":29.2337,"volume":30,"bid":29.2337,"ask":29.2432}
{"timestamp":"2018-12-05 07:43:37","price":29.2107,"volume":2,"bid":29.2,"ask":29.2215}
{"timestamp":"2018-12-05 07:43:51","price":29.3004,"volume":164,"bid":29.2904,"ask":29.3103}
{"timestamp":"2018-12-05 07:45:06","price":29.1864,"volume":132,"bid":29.1864,"ask":29.1959}
{"timestamp":"2018-12-05 07:45:43","price":29.2307,"volume":3,"bid":29.2208,"ask":29.2404}
{"timestamp":"2018-12-05 07:46:15","price":29.1684,"volume":152,"bid":29.1684,"ask":29.1789}
{"timestamp":"2018-12-05 07:46:43","price":29.3217,"volume":3,"bid":29.3128,"ask":29.3321}
{"timestamp":"2018-12-05 07:46:47","price":29.2955,"volume":62,"bid":29.285,"ask":29.2955}
{"timestamp":"2018-12-05 07:47:10","price":29.2739,"volume":7,"bid":29.2631,"ask":29.2835}
{"timestamp":"2018-12-05 07:47:53","price":29.3201,"volume":25,"bid":29.3105,"ask":29.3201}
{"timestamp":"2018-12-05 07:49:09","price":29.3389,"volume":1,"bid":29.3292,"ask":29.3389}
{"timestamp":"2018-12-05 07:49:33","price":29.3143,"volume":224,"bid":29.3041,"ask":29.3143}
{"timestamp":"2018-12-05 07:49:56","price":29.4249,"volume":65,"bid":29.4155,"ask":29.4249}
{"timestamp":"2018-12-05 07:50:00","price":29.3875,"volume":10,"bid":29.3779,"ask":29.3973}
{"timestamp":"2018-12-05 07:50:05","price":29.4113,"volume":2,"bid":29.4006,"ask":29.4113}
{"timestamp":"2018-12-05 07:50:17","price":29.4308,"volume":35,"bid":29.4198,"ask":29.4308}
{"timestamp":"2018-12-05 07:50:59","price":29.3641,"volume":5,"bid":29.3548,"ask":29.3737}
{"timestamp":"2018-12-05 07:52:00","price":29.3497,"volume":2,"bid":29.34,"ask":29.3591}
{"timestamp":"2018-12-05 07:52:11","price":29.3341,"volume":3,"bid":29.3237,"ask":29.3437}
{"timestamp":"2018-12-05 07:52:16","price":29.3327,"volume":18,"bid":29.3327,"ask":29.3434}
{"timestamp":"2018-12-05 07:53:00","price":29.3868,"volume":5,"bid":29.3766,"ask":29.3961}
{"timestamp":"2018-12-05 07:53:40","price":29.3817,"volume":2,"bid":29.3817,"ask":29.391}
{"timestamp":"2018-12-05 07:54:09","price":29.355,"volume":45,"bid":29.3458,"ask":29.3648}
{"timestamp":"2018-12-05 07:54:17","price":29.394,"volume":5,"bid":29.3839,"ask":29.4045}
{"timestamp":"2018-12-05 07:54:51","price":29.3933,"volume":222,"bid":29.3836,"ask":29.4027}
{"timestamp":"2018-12-05 07:56:22","price":29.2142,"volume":17,"bid":29.204,"ask":29.2248}
{"timestamp":"2018-12-05 07:56:24","price":29.2149,"volume":33,"bid":29.2054,"ask":29.2258}
{"timestamp":"2018-12-05 07:56:50","price":29.3225,"volume":25,"bid":29.313,"ask":29.3324}
{"timestamp":"2018-12-05 07:58:44","price":29.2365,"volume":984,"bid":29.2266,"ask":29.2462}
{"timestamp":"2018-12-05 08:00:39","price":29.1824,"volume":117,"bid":29.1824,"ask":29.193}
{"timestamp":"2018-12-05 08:00:56","price":29.163,"volume":90,"bid":29.1528,"ask":29.163}
{"timestamp":"2018-12-05 08:01:18","price":29.2218,"volume":132,"bid":29.211,"ask":29.2218}
{"timestamp":"2018-12-05 08:02:40","price":29.1981,"volume":22,"bid":29.1887,"ask":29.1981}
{"timestamp":"2018-12-05 08:02:40","price":29.189,"volume":11,"bid":29.1788,"ask":29.1993}
{"timestamp":"2018-12-05 08:02:43","price":29.0707,"volume":6,"bid":29.0599,"ask":29.0707}
{"timestamp":"2018-12-05 08:03:18","price":29.1586,"volume":12,"bid":29.1487,"ask":29.1683}
{"timestamp":"2018-12-05 08:03:26","price":29.1598,"volume":10,"bid":29.1598,"ask":29.1691}
{"timestamp":"2018-12-05 08:04:00","price":29.1376,"volume":3,"bid":29.1267,"ask":29.1476}
{"timestamp":"2018-12-05 08:04:35","price":29.1768,"volume":6,"bid":29.1658,"ask":29.1768}
{"timestamp":"2018-12-05 08:04:48","price":29.1684,"volume":27,"bid":29.1586,"ask":29.1684}
{"timestamp":"2018-12-05 08:04:59","price":29.1705,"volume":371,"bid":29.1705,"ask":29.1806}
{"timestamp":"2018-12-05 08:06:54","price":29.2569,"volume":151,"bid":29.2472,"ask":29.2667}
{"timestamp":"2018-12-05 08:07:09","price":29.1784,"volume":820,"bid":29.1683,"ask":29.1883}
{"timestamp":"2018-12-05 08:07:14","price":29.1689,"volume":165,"bid":29.1591,"ask":29.1782}
{"timestamp":"2018-12-05 08:08:26","price":29.213,"volume":7,"bid":29.202,"ask":29.2228}
{"timestamp":"2018-12-05 08:09:19","price":29.1597,"volume":1,"bid":29.1495,"ask":29.1696}
{"timestamp":"2018-12-05 08:09:58","price":29.2896,"volume":1,"bid":29.2802,"ask":29.2896}
{"timestamp":"2018-12-05 08:12:00","price":29.2039,"volume":2,"bid":29.1938,"ask":29.2128}
{"timestamp":"2018-12-05 08:12:06","price":29.1337,"volume":53,"bid":29.1232,"ask":29.143}
{"timestamp":"2018-12-05 08:15:07","price":29.2434,"volume":86,"bid":29.233,"ask":29.2434}
{"timestamp":"2018-12-05 08:15:28","price":29.23,"volume":10,"bid":29.2206,"ask":29.23}
{"timestamp":"2018-12-05 08:21:06","price":29.2277,"volume":3,"bid":29.2183,"ask":29.2374}
{"timestamp":"2018-12-05 08:21:14","price":29.2363,"volume":3,"bid":29.2272,"ask":29.2463}
{"timestamp":"2018-12-05 08:23:38","price":29.2097,"volume":9,"bid":29.1999,"ask":29.2097}
{"timestamp":"2018-12-05 08:24:52","price":29.2182,"volume":8,"bid":29.2091,"ask":29.2182}
{"timestamp":"2018-12-05 08:24:56","price":29.194,"volume":61,"bid":29.1836,"ask":29.2037}
{"timestamp":"2018-12-05 08:26:48","price":29.2589,"volume":289,"bid":29.2494,"ask":29.2589}
{"timestamp":"2018-12-05 08:37:59","price":29.321,"volume":1,"bid":29.3102,"ask":29.321}
{"timestamp":"2018-12-05 08:39:53","price":29.1841,"volume":168,"bid":29.1736,"ask":29.1935}
{"timestamp":"2018-12-05 08:40:20","price":29.2032,"volume":14,"bid":29.1931,"ask":29.2032}
{"timestamp":"2018-12-05 08:43:30","price":29.2363,"volume":5,"bid":29.227,"ask":29.2363}
{"timestamp":"2018-12-05 08:45:54","price":29.1722,"volume":81,"bid":29.1614,"ask":29.1811}
{"timestamp":"2018-12-05 08:46:52","price":29.1522,"volume":11,"bid":29.142,"ask":29.1522}
{"timestamp":"2018-12-05 08:47:22","price":29.129,"volume":4,"bid":29.1187,"ask":29.1405}
{"timestamp":"2018-12-05 08:48:40","price":29.216,"volume":1,"bid":29.2059,"ask":29.2259}
{"timestamp":"2018-12-05 08:48:41","price":29.1151,"volume":17,"bid":29.1053,"ask":29.1261}
{"timestamp":"2018-12-05 08:48:53","price":29.1778,"volume":6,"bid":29.1679,"ask":29.1884}
{"timestamp":"2018-12-05 08:49:13","price":29.2018,"volume":1,"bid":29.192,"ask":29.2124}
{"timestamp":"2018-12-05 08:49:23","price":29.2851,"volume":7,"bid":29.2748,"ask":29.2851}
{"timestamp":"2018-12-05 08:52:49","price":29.1423,"volume":373,"bid":29.1318,"ask":29.1522}
{"timestamp":"2018-12-05 08:55:57","price":29.2036,"volume":4,"bid":29.2036,"ask":29.2141}
{"timestamp":"2018-12-05 08:55:58","price":29.2516,"volume":6,"bid":29.2405,"ask":29.2604}
{"timestamp":"2018-12-05 08:56:03","price":29.2249,"volume":112,"bid":29.2148,"ask":29.2249}
{"timestamp":"2018-12-05 08:56:27","price":29.2137,"volume":122,"bid":29.2137,"ask":29.2233}
{"timestamp":"2018-12-05 08:57:12","price":29.2484,"volume":3,"bid":29.2371,"ask":29.2484}
{"timestamp":"2018-12-05 09:03:58","price":29.3389,"volume":12,"bid":29.3286,"ask":29.3389}
{"timestamp":"2018-12-05 09:04:18","price":29.343,"volume":6,"bid":29.3337,"ask":29.3534}
{"timestamp":"2018-12-05 09:04:32","price":29.3347,"volume":7,"bid":29.3243,"ask":29.345}
{"timestamp":"2018-12-05 09:05:11","price":29.352,"volume":2,"bid":29.352,"ask":29.3621}
{"timestamp":"2018-12-05 09:08:53","price":29.2817,"volume":7,"bid":29.2714,"ask":29.2916}
{"timestamp":"2018-12-05 09:11:50","price":29.2632,"volume":1,"bid":29.253,"ask":29.2737}
{"timestamp":"2018-12-05 09:11:50","price":29.2986,"volume":2,"bid":29.2887,"ask":29.2986}
{"timestamp":"2018-12-05 09:13:13","price":29.2913,"volume":248,"bid":29.2814,"ask":29.2913}
{"timestamp":"2018-12-05 09:13:41","price":29.3111,"volume":137,"bid":29.3008,"ask":29.3111}
{"timestamp":"2018-12-05 09:18:20","price":29.3193,"volume":57,"bid":29.309,"ask":29.3193}
{"timestamp":"2018-12-05 09:19:39","price":29.2912,"volume":9,"bid":29.2815,"ask":29.3008}
{"timestamp":"2018-12-05 09:19:43","price":29.2849,"volume":23,"bid":29.2747,"ask":29.2945}
{"timestamp":"2018-12-05 09:22:44","price":29.3282,"volume":2,"bid":29.3186,"ask":29.3381}
{"timestamp":"2018-12-05 09:23:53","price":29.2139,"volume":31,"bid":29.2041,"ask":29.2239}
{"timestamp":"2018-12-05 09:25:45","price":29.2913,"volume":167,"bid":29.2811,"ask":29.3012}
{"timestamp":"2018-12-05 09:27:22","price":29.232,"volume":6,"bid":29.2225,"ask":29.241}
{"timestamp":"2018-12-05 09:29:55","price":29.2687,"volume":656,"bid":29.2589,"ask":29.2687}
{"timestamp":"2018-12-05 09:30:18","price":29.2247,"volume":20,"bid":29.2143,"ask":29.2349}
{"timestamp":"2018-12-05 09:31:02","price":29.3028,"volume":23,"bid":29.293,"ask":29.3128}
{"timestamp":"2018-12-05 09:33:56","price":29.3063,"volume":27,"bid":29.2957,"ask":29.3168}
{"timestamp":"2018-12-05 09:34:48","price":29.31,"volume":27,"bid":29.2997,"ask":29.3211}
{"timestamp":"2018-12-05 09:37:46","price":29.3908,"volume":393,"bid":29.3818,"ask":29.4014}
{"timestamp":"2018-12-05 09:37:48","price":29.3674,"volume":9,"bid":29.3582,"ask":29.3774}
{"timestamp":"2018-12-05 09:39:05","price":29.3084,"volume":10,"bid":29.2988,"ask":29.3084}
{"timestamp":"2018-12-05 09:39:56","price":29.3326,"volume":9,"bid":29.3221,"ask":29.3326}
{"timestamp":"2018-12-05 09:40:03","price":29.3313,"volume":16,"bid":29.3214,"ask":29.3313}
{"timestamp":"2018-12-05 09:41:18","price":29.3044,"volume":1,"bid":29.3044,"ask":29.3146}
{"timestamp":"2018-12-05 09:41:18","price":29.3597,"volume":6,"bid":29.3494,"ask":29.3597}
{"timestamp":"2018-12-05 09:42:13","price":29.3618,"volume":131,"bid":29.352,"ask":29.3618}
{"timestamp":"2018-12-05 09:46:50","price":29.3111,"volume":8,"bid":29.3111,"ask":29.3214}
{"timestamp":"2018-12-05 09:48:15","price":29.2983,"volume":31,"bid":29.2875,"ask":29.3082}
{"timestamp":"2018-12-05 09:49:25","price":29.3556,"volume":68,"bid":29.3556,"ask":29.3661}
{"timestamp":"2018-12-05 09:50:56","price":29.3876,"volume":6,"bid":29.3777,"ask":29.3876}
{"timestamp":"2018-12-05 09:51:13","price":29.3515,"volume":2,"bid":29.3423,"ask":29.3612}
{"timestamp":"2018-12-05 09:51:20","price":29.359,"volume":120,"bid":29.3493,"ask":29.359}
{"timestamp":"2018-12-05 09:51:26","price":29.3829,"volume":1,"bid":29.3829,"ask":29.3924}
{"timestamp":"2018-12-05 09:51:33","price":29.4961,"volume":17,"bid":29.4859,"ask":29.4961}
{"timestamp":"2018-12-05 09:51:43","price":29.5505,"volume":1,"bid":29.5505,"ask":29.5601}
{"timestamp":"2018-12-05 09:51:47","price":29.5736,"volume":17,"bid":29.5637,"ask":29.5736}
{"timestamp":"2018-12-05 09:51:48","price":29.5462,"volume":22,"bid":29.5361,"ask":29.5561}
{"timestamp":"2018-12-05 09:51:49","price":29.5412,"volume":7,"bid":29.5306,"ask":29.5412}
{"timestamp":"2018-12-05 09:51:54","price":29.5141,"volume":2,"bid":29.5141,"ask":29.5237}
{"timestamp":"2018-12-05 09:51:56","price":29.5893,"volume":19,"bid":29.5793,"ask":29.5991}
{"timestamp":"2018-12-05 09:52:01","price":29.5589,"volume":51,"bid":29.5589,"ask":29.5689}
{"timestamp":"2018-12-05 09:52:03","price":29.6328,"volume":13,"bid":29.6231,"ask":29.643}
{"timestamp":"2018-12-05 09:52:04","price":29.6124,"volume":5,"bid":29.6015,"ask":29.6124}
{"timestamp":"2018-12-05 09:52:11","price":29.6171,"volume":116,"bid":29.6063,"ask":29.6269}
{"timestamp":"2018-12-05 09:52:24","price":29.6396,"volume":32,"bid":29.6294,"ask":29.649}
{"timestamp":"2018-12-05 09:52:25","price":29.6979,"volume":38,"bid":29.6889,"ask":29.6979}
{"timestamp":"2018-12-05 09:52:35","price":29.5644,"volume":200,"bid":29.5545,"ask":29.5734}
{"timestamp":"2018-12-05 09:52:40","price":29.5168,"volume":2,"bid":29.5069,"ask":29.5266}
{"timestamp":"2018-12-05 09:52:42","price":29.6413,"volume":87,"bid":29.6322,"ask":29.6413}
{"timestamp":"2018-12-05 09:52:43","price":29.5931,"volume":782,"bid":29.5931,"ask":29.6032}
{"timestamp":"2018-12-05 09:52:45","price":29.6225,"volume":612,"bid":29.6127,"ask":29.6326}
{"timestamp":"2018-12-05 09:52:49","price":29.6041,"volume":7,"bid":29.5947,"ask":29.614}
{"timestamp":"2018-12-05 09:52:50","price":29.5849,"volume":367,"bid":29.5849,"ask":29.5955}
{"timestamp":"2018-12-05 09:53:54","price":29.5688,"volume":148,"bid":29.5688,"ask":29.5789}
{"timestamp":"2018-12-05 09:54:38","price":29.584,"volume":154,"bid":29.5737,"ask":29.584}
{"timestamp":"2018-12-05 09:54:39","price":29.6063,"volume":9,"bid":29.5961,"ask":29.6166}
{"timestamp":"2018-12-05 09:55:22","price":29.6791,"volume":4,"bid":29.6683,"ask":29.6888}
{"timestamp":"2018-12-05 09:55:23","price":29.7183,"volume":17,"bid":29.7183,"ask":29.7278}
{"timestamp":"2018-12-05 09:55:34","price":29.6285,"volume":1,"bid":29.6187,"ask":29.6285}
{"timestamp":"2018-12-05 09:55:39","price":29.6893,"volume":449,"bid":29.6792,"ask":29.6893}
{"timestamp":"2018-12-05 09:55:41","price":29.7146,"volume":203,"bid":29.7051,"ask":29.7245}
{"timestamp":"2018-12-05 09:55:58","price":29.6827,"volume":204,"bid":29.672,"ask":29.6931}
{"timestamp":"2018-12-05 09:55:58","price":29.6334,"volume":196,"bid":29.6239,"ask":29.6334}
{"timestamp":"2018-12-05 09:55:59","price":29.701,"volume":1,"bid":29.6905,"ask":29.701}
{"timestamp":"2018-12-05 09:55:59","price":29.7368,"volume":656,"bid":29.7267,"ask":29.7464}
{"timestamp":"2018-12-05 09:55:59","price":29.7801,"volume":23,"bid":29.7704,"ask":29.7897}
{"timestamp":"2018-12-05 09:56:04","price":29.7659,"volume":1,"bid":29.7551,"ask":29.7764}
{"timestamp":"2018-12-05 09:56:08","price":29.6931,"volume":27,"bid":29.6931,"ask":29.7029}
{"timestamp":"2018-12-05 09:56:13","price":29.6446,"volume":132,"bid":29.6346,"ask":29.6548}
{"timestamp":"2018-12-05 09:56:20","price":29.6646,"volume":652,"bid":29.6556,"ask":29.6646}
{"timestamp":"2018-12-05 09:56:46","price":29.7397,"volume":1,"bid":29.7287,"ask":29.7397}
{"timestamp":"2018-12-05 09:56:47","price":29.7866,"volume":4,"bid":29.7764,"ask":29.7866}
{"timestamp":"2018-12-05 09:56:49","price":29.7109,"volume":13,"bid":29.701,"ask":29.7109}
{"timestamp":"2018-12-05 09:56:57","price":29.6865,"volume":94,"bid":29.676,"ask":29.6966}
{"timestamp":"2018-12-05 09:58:10","price":29.5964,"volume":94,"bid":29.5865,"ask":29.6061}
{"timestamp":"2018-12-05 09:59:39","price":29.6443,"volume":19,"bid":29.6336,"ask":29.6542}
{"timestamp":"2018-12-05 09:59:59","price":29.74,"volume":274,"bid":29.7302,"ask":29.7501}
{"timestamp":"2018-12-05 10:00:15","price":29.6752,"volume":6,"bid":29.6655,"ask":29.6848}
{"timestamp":"2018-12-05 10:00:18","price":29.7303,"volume":3,"bid":29.7199,"ask":29.7406}
{"timestamp":"2018-12-05 10:00:18","price":29.721,"volume":3,"bid":29.721,"ask":29.7313}
{"timestamp":"2018-12-05 10:00:18","price":29.7497,"volume":126,"bid":29.7403,"ask":29.7497}
{"timestamp":"2018-12-05 10:01:32","price":29.6635,"volume":129,"bid":29.6541,"ask":29.6734}
{"timestamp":"2018-12-05 10:01:50","price":29.6534,"volume":146,"bid":29.6436,"ask":29.6633}
{"timestamp":"2018-12-05 10:02:19","price":29.6798,"volume":7,"bid":29.6705,"ask":29.6911}
{"timestamp":"2018-12-05 10:02:20","price":29.7109,"volume":7,"bid":29.7109,"ask":29.7216}
{"timestamp":"2018-12-05 10:02:24","price":29.7093,"volume":474,"bid":29.6986,"ask":29.7192}
{"timestamp":"2018-12-05 10:03:40","price":29.5426,"volume":2,"bid":29.5332,"ask":29.5426}
{"timestamp":"2018-12-05 10:03:42","price":29.563,"volume":99,"bid":29.5521,"ask":29.563}
{"timestamp":"2018-12-05 10:04:00","price":29.5435,"volume":18,"bid":29.5327,"ask":29.5538}
{"timestamp":"2018-12-05 10:06:12","price":29.5124,"volume":1,"bid":29.5025,"ask":29.5228}
{"timestamp":"2018-12-05 10:07:28","price":29.4751,"volume":205,"bid":29.4751,"ask":29.4847}
{"timestamp":"2018-12-05 10:09:36","price":29.5383,"volume":57,"bid":29.5276,"ask":29.5383}
{"timestamp":"2018-12-05 10:10:16","price":29.6232,"volume":118,"bid":29.6121,"ask":29.6232}
{"timestamp":"2018-12-05 10:12:02","price":29.656,"volume":305,"bid":29.6454,"ask":29.656}
{"timestamp":"2018-12-05 10:12:34","price":29.6623,"volume":7,"bid":29.6519,"ask":29.6719}
{"timestamp":"2018-12-05 10:12:36","price":29.6787,"volume":33,"bid":29.6686,"ask":29.6887}
{"timestamp":"2018-12-05 10:12:41","price":29.69,"volume":7,"bid":29.6791,"ask":29.69}
{"timestamp":"2018-12-05 10:12:56","price":29.717,"volume":432,"bid":29.7069,"ask":29.7265}
{"timestamp":"2018-12-05 10:14:08","price":29.7759,"volume":139,"bid":29.766,"ask":29.7857}
{"timestamp":"2018-12-05 10:14:22","price":29.6613,"volume":353,"bid":29.6506,"ask":29.6708}
{"timestamp":"2018-12-05 10:14:51","price":29.7036,"volume":6,"bid":29.6934,"ask":29.7036}
{"timestamp":"2018-12-05 10:15:02","price":29.7495,"volume":8,"bid":29.7392,"ask":29.7495}
{"timestamp":"2018-12-05 10:15:25","price":29.7677,"volume":136,"bid":29.7574,"ask":29.7778}
{"timestamp":"2018-12-05 10:15:31","price":29.8833,"volume":132,"bid":29.8733,"ask":29.8935}
{"timestamp":"2018-12-05 10:15:37","price":29.8946,"volume":4,"bid":29.8846,"ask":29.8946}
{"timestamp":"2018-12-05 10:15:48","price":29.9663,"volume":200,"bid":29.9567,"ask":29.9775}
{"timestamp":"2018-12-05 10:15:56","price":29.8723,"volume":85,"bid":29.8623,"ask":29.8821}
{"timestamp":"2018-12-05 10:15:59","price":29.844,"volume":789,"bid":29.8338,"ask":29.8539}
{"timestamp":"2018-12-05 10:16:00","price":29.902,"volume":4,"bid":29.8917,"ask":29.902}
{"timestamp":"2018-12-05 10:16:05","price":29.903,"volume":122,"bid":29.8927,"ask":29.903}
{"timestamp":"2018-12-05 10:16:08","price":29.8911,"volume":262,"bid":29.8805,"ask":29.8911}
{"timestamp":"2018-12-05 10:16:08","price":29.8217,"volume":19,"bid":29.8119,"ask":29.8217}
{"timestamp":"2018-12-05 10:16:09","price":29.8168,"volume":43,"bid":29.8076,"ask":29.8265}
{"timestamp":"2018-12-05 10:16:10","price":29.8999,"volume":106,"bid":29.8897,"ask":29.9099}
{"timestamp":"2018-12-05 10:16:10","price":29.9253,"volume":328,"bid":29.9149,"ask":29.9349}
{"timestamp":"2018-12-05 10:16:11","price":29.9081,"volume":132,"bid":29.8974,"ask":29.9081}
{"timestamp":"2018-12-05 10:16:21","price":29.814,"volume":715,"bid":29.8033,"ask":29.8239}
{"timestamp":"2018-12-05 10:16:50","price":29.8612,"volume":5,"bid":29.852,"ask":29.8703}
{"timestamp":"2018-12-05 10:17:35","price":29.7264,"volume":132,"bid":29.7264,"ask":29.737}
{"timestamp":"2018-12-05 10:17:35","price":29.7272,"volume":296,"bid":29.7175,"ask":29.7272}
{"timestamp":"2018-12-05 10:18:06","price":29.6803,"volume":21,"bid":29.6711,"ask":29.6905}
{"timestamp":"2018-12-05 10:18:22","price":29.7515,"volume":397,"bid":29.741,"ask":29.7619}
{"timestamp":"2018-12-05 10:18:24","price":29.733,"volume":4,"bid":29.733,"ask":29.743}
{"timestamp":"2018-12-05 10:18:36","price":29.7499,"volume":58,"bid":29.7398,"ask":29.7599}
{"timestamp":"2018-12-05 10:19:42","price":29.6144,"volume":5,"bid":29.6049,"ask":29.6246}
{"timestamp":"2018-12-05 10:21:54","price":29.819,"volume":25,"bid":29.8092,"ask":29.819}
{"timestamp":"2018-12-05 10:24:16","price":29.8081,"volume":328,"bid":29.7976,"ask":29.8179}
{"timestamp":"2018-12-05 10:25:47","price":29.6872,"volume":132,"bid":29.6767,"ask":29.6872}
{"timestamp":"2018-12-05 10:25:58","price":29.7839,"volume":13,"bid":29.7839,"ask":29.7932}
{"timestamp":"2018-12-05 10:27:52","price":29.6756,"volume":1640,"bid":29.6664,"ask":29.6854}
{"timestamp":"2018-12-05 10:27:59","price":29.6855,"volume":7,"bid":29.6752,"ask":29.6963}
{"timestamp":"2018-12-05 10:28:32","price":29.6142,"volume":1640,"bid":29.6142,"ask":29.6235}
{"timestamp":"2018-12-05 10:29:40","price":29.7142,"volume":7,"bid":29.7042,"ask":29.7242}
{"timestamp":"2018-12-05 10:30:49","price":29.6729,"volume":4,"bid":29.6729,"ask":29.683}
{"timestamp":"2018-12-05 10:30:58","price":29.7253,"volume":5,"bid":29.7157,"ask":29.7253}
{"timestamp":"2018-12-05 10:32:25","price":29.7248,"volume":137,"bid":29.7153,"ask":29.7339}
{"timestamp":"2018-12-05 10:32:29","price":29.6768,"volume":3,"bid":29.6667,"ask":29.6868}
{"timestamp":"2018-12-05 10:34:22","price":29.746,"volume":129,"bid":29.7367,"ask":29.746}
{"timestamp":"2018-12-05 10:35:44","price":29.7846,"volume":1,"bid":29.7744,"ask":29.7944}
{"timestamp":"2018-12-05 10:37:12","price":29.8761,"volume":984,"bid":29.8661,"ask":29.8859}
{"timestamp":"2018-12-05 10:37:54","price":29.832,"volume":274,"bid":29.8222,"ask":29.832}
{"timestamp":"2018-12-05 10:39:34","price":29.8673,"volume":4,"bid":29.8575,"ask":29.8785}
{"timestamp":"2018-12-05 10:40:13","price":29.7713,"volume":7,"bid":29.7612,"ask":29.7806}
{"timestamp":"2018-12-05 10:41:48","price":29.8013,"volume":14,"bid":29.8013,"ask":29.8111}
{"timestamp":"2018-12-05 10:43:05","price":29.7365,"volume":3,"bid":29.7257,"ask":29.746}
{"timestamp":"2018-12-05 10:44:35","price":29.8743,"volume":1,"bid":29.8645,"ask":29.8743}
{"timestamp":"2018-12-05 10:44:46","price":29.8889,"volume":331,"bid":29.8789,"ask":29.8991}
{"timestamp":"2018-12-05 10:44:49","price":29.9146,"volume":1,"bid":29.9042,"ask":29.9247}
{"timestamp":"2018-12-05 10:45:16","price":29.838,"volume":328,"bid":29.838,"ask":29.8471}
{"timestamp":"2018-12-05 10:45:38","price":29.7538,"volume":7,"bid":29.7432,"ask":29.7636}
{"timestamp":"2018-12-05 10:45:49","price":29.8605,"volume":90,"bid":29.8502,"ask":29.8605}
{"timestamp":"2018-12-05 10:46:05","price":29.8096,"volume":39,"bid":29.8096,"ask":29.82}
{"timestamp":"2018-12-05 10:46:21","price":29.7315,"volume":60,"bid":29.7216,"ask":29.7315}
{"timestamp":"2018-12-05 10:46:53","price":29.8357,"volume":590,"bid":29.8258,"ask":29.8357}
{"timestamp":"2018-12-05 10:47:25","price":29.7722,"volume":18,"bid":29.7621,"ask":29.7823}
{"timestamp":"2018-12-05 10:47:30","price":29.7765,"volume":20,"bid":29.7649,"ask":29.7865}
{"timestamp":"2018-12-05 10:48:34","price":29.8679,"volume":4,"bid":29.8576,"ask":29.8778}
{"timestamp":"2018-12-05 10:50:54","price":29.735,"volume":67,"bid":29.724,"ask":29.7453}
{"timestamp":"2018-12-05 10:52:05","price":29.7931,"volume":1,"bid":29.7843,"ask":29.7931}
{"timestamp":"2018-12-05 10:52:30","price":29.7631,"volume":66,"bid":29.7631,"ask":29.7731}
{"timestamp":"2018-12-05 10:53:48","price":29.7969,"volume":1,"bid":29.7863,"ask":29.8069}
{"timestamp":"2018-12-05 10:56:54","price":29.7465,"volume":7,"bid":29.7359,"ask":29.7465}
{"timestamp":"2018-12-05 10:57:09","price":29.6905,"volume":64,"bid":29.6812,"ask":29.7003}
{"timestamp":"2018-12-05 10:58:54","price":29.705,"volume":37,"bid":29.6951,"ask":29.705}
{"timestamp":"2018-12-05 11:00:22","price":29.63,"volume":1,"bid":29.62,"ask":29.63}
{"timestamp":"2018-12-05 11:01:09","price":29.55,"volume":7,"bid":29.5406,"ask":29.55}
{"timestamp":"2018-12-05 11:01:54","price":29.5404,"volume":1,"bid":29.53,"ask":29.5503}
{"timestamp":"2018-12-05 11:01:59","price":29.4974,"volume":359,"bid":29.4974,"ask":29.5072}
{"timestamp":"2018-12-05 11:02:22","price":29.5774,"volume":41,"bid":29.5678,"ask":29.5868}
{"timestamp":"2018-12-05 11:03:07","price":29.5926,"volume":12,"bid":29.5827,"ask":29.6017}
{"timestamp":"2018-12-05 11:03:21","price":29.5524,"volume":8,"bid":29.5425,"ask":29.5622}
{"timestamp":"2018-12-05 11:03:49","price":29.6056,"volume":14,"bid":29.5958,"ask":29.6153}
{"timestamp":"2018-12-05 11:05:00","price":29.6293,"volume":1,"bid":29.6182,"ask":29.64}
{"timestamp":"2018-12-05 11:05:34","price":29.6791,"volume":17,"bid":29.6695,"ask":29.6791}
{"timestamp":"2018-12-05 11:11:56","price":29.562,"volume":185,"bid":29.5523,"ask":29.562}
{"timestamp":"2018-12-05 11:14:53","price":29.7724,"volume":8,"bid":29.7621,"ask":29.7836}
{"timestamp":"2018-12-05 11:16:38","price":29.6762,"volume":20,"bid":29.6662,"ask":29.6858}
{"timestamp":"2018-12-05 11:16:54","price":29.6034,"volume":14,"bid":29.5934,"ask":29.6034}
{"timestamp":"2018-12-05 11:19:06","price":29.7263,"volume":20,"bid":29.7159,"ask":29.7362}
{"timestamp":"2018-12-05 11:19:28","price":29.6602,"volume":637,"bid":29.6493,"ask":29.6702}
{"timestamp":"2018-12-05 11:24:55","price":29.7894,"volume":132,"bid":29.7792,"ask":29.7988}
{"timestamp":"2018-12-05 11:26:50","price":29.7716,"volume":37,"bid":29.7611,"ask":29.782}
{"timestamp":"2018-12-05 11:27:12","price":29.6506,"volume":2,"bid":29.6506,"ask":29.6606}
{"timestamp":"2018-12-05 11:29:51","price":29.7381,"volume":18,"bid":29.7281,"ask":29.7381}
{"timestamp":"2018-12-05 11:33:04","price":29.6555,"volume":132,"bid":29.646,"ask":29.6555}
{"timestamp":"2018-12-05 11:35:26","price":29.6492,"volume":717,"bid":29.64,"ask":29.659}
{"timestamp":"2018-12-05 11:36:25","price":29.5612,"volume":269,"bid":29.5509,"ask":29.5612}
{"timestamp":"2018-12-05 11:36:25","price":29.5665,"volume":328,"bid":29.5564,"ask":29.5773}
{"timestamp":"2018-12-05 11:37:32","price":29.6327,"volume":50,"bid":29.6225,"ask":29.6426}
{"timestamp":"2018-12-05 11:37:32","price":29.5937,"volume":4,"bid":29.584,"ask":29.5937}
{"timestamp":"2018-12-05 11:37:56","price":29.6043,"volume":30,"bid":29.5947,"ask":29.6138}
{"timestamp":"2018-12-05 11:38:41","price":29.5341,"volume":359,"bid":29.5242,"ask":29.5439}
{"timestamp":"2018-12-05 11:40:00","price":29.6113,"volume":7,"bid":29.6012,"ask":29.6213}
{"timestamp":"2018-12-05 11:44:41","price":29.588,"volume":4,"bid":29.588,"ask":29.5986}
{"timestamp":"2018-12-05 11:47:25","price":29.4848,"volume":8,"bid":29.4747,"ask":29.4848}
{"timestamp":"2018-12-05 11:48:04","price":29.5209,"volume":11,"bid":29.5105,"ask":29.5209}
{"timestamp":"2018-12-05 11:48:48","price":29.4967,"volume":1,"bid":29.4967,"ask":29.5068}
{"timestamp":"2018-12-05 11:48:52","price":29.4945,"volume":1,"bid":29.484,"ask":29.5049}
{"timestamp":"2018-12-05 11:48:57","price":29.427,"volume":293,"bid":29.427,"ask":29.4369}
{"timestamp":"2018-12-05 11:49:03","price":29.4513,"volume":158,"bid":29.4414,"ask":29.4513}
{"timestamp":"2018-12-05 11:49:11","price":29.4076,"volume":97,"bid":29.3979,"ask":29.4177}
{"timestamp":"2018-12-05 11:49:16","price":29.3731,"volume":1,"bid":29.3633,"ask":29.3835}
{"timestamp":"2018-12-05 11:49:50","price":29.3948,"volume":7,"bid":29.3845,"ask":29.3948}
{"timestamp":"2018-12-05 11:50:00","price":29.4292,"volume":1,"bid":29.4187,"ask":29.4292}
{"timestamp":"2018-12-05 11:51:06","price":29.4442,"volume":30,"bid":29.4342,"ask":29.4442}
{"timestamp":"2018-12-05 11:51:19","price":29.4781,"volume":164,"bid":29.4696,"ask":29.4781}
{"timestamp":"2018-12-05 11:51:21","price":29.4637,"volume":508,"bid":29.4537,"ask":29.4637}
{"timestamp":"2018-12-05 11:51:54","price":29.5117,"volume":399,"bid":29.5027,"ask":29.5117}
{"timestamp":"2018-12-05 11:52:10","price":29.4416,"volume":17,"bid":29.4313,"ask":29.4416}
{"timestamp":"2018-12-05 11:52:51","price":29.5027,"volume":176,"bid":29.492,"ask":29.5116}
{"timestamp":"2018-12-05 11:55:09","price":29.3857,"volume":11,"bid":29.3745,"ask":29.3964}
{"timestamp":"2018-12-05 11:55:26","price":29.3503,"volume":1,"bid":29.3404,"ask":29.3602}
{"timestamp":"2018-12-05 11:55:28","price":29.397,"volume":280,"bid":29.387,"ask":29.4071}
{"timestamp":"2018-12-05 11:55:55","price":29.4482,"volume":9,"bid":29.4378,"ask":29.4582}
{"timestamp":"2018-12-05 11:56:07","price":29.3862,"volume":347,"bid":29.3754,"ask":29.3962}
{"timestamp":"2018-12-05 11:57:21","price":29.4182,"volume":1,"bid":29.4085,"ask":29.4182}
{"timestamp":"2018-12-05 11:57:31","price":29.4798,"volume":47,"bid":29.4798,"ask":29.4907}
{"timestamp":"2018-12-05 11:58:01","price":29.4343,"volume":88,"bid":29.4235,"ask":29.4438}
{"timestamp":"2018-12-05 11:58:22","price":29.4831,"volume":2,"bid":29.4831,"ask":29.4929}
{"timestamp":"2018-12-05 11:58:33","price":29.4037,"volume":30,"bid":29.4037,"ask":29.4127}
{"timestamp":"2018-12-05 11:59:27","price":29.4988,"volume":1,"bid":29.4884,"ask":29.5094}
{"timestamp":"2018-12-05 12:02:21","price":29.4645,"volume":86,"bid":29.4645,"ask":29.4741}
{"timestamp":"2018-12-05 12:02:42","price":29.3938,"volume":80,"bid":29.3839,"ask":29.3938}
{"timestamp":"2018-12-05 12:02:42","price":29.3532,"volume":132,"bid":29.3429,"ask":29.3532}
{"timestamp":"2018-12-05 12:02:52","price":29.3134,"volume":1,"bid":29.3021,"ask":29.323}
{"timestamp":"2018-12-05 12:03:19","price":29.3872,"volume":3,"bid":29.3872,"ask":29.398}
{"timestamp":"2018-12-05 12:03:23","price":29.418,"volume":1981,"bid":29.4081,"ask":29.4271}
{"timestamp":"2018-12-05 12:03:26","price":29.4098,"volume":74,"bid":29.3996,"ask":29.4098}
{"timestamp":"2018-12-05 12:05:23","price":29.5292,"volume":984,"bid":29.5187,"ask":29.5292}
{"timestamp":"2018-12-05 12:06:01","price":29.5249,"volume":33,"bid":29.5153,"ask":29.5354}
{"timestamp":"2018-12-05 12:06:21","price":29.534,"volume":76,"bid":29.5238,"ask":29.534}
{"timestamp":"2018-12-05 12:10:18","price":29.456,"volume":14,"bid":29.4457,"ask":29.4662}
{"timestamp":"2018-12-05 12:10:30","price":29.4288,"volume":2,"bid":29.4192,"ask":29.4383}
{"timestamp":"2018-12-05 12:13:33","price":29.3333,"volume":3,"bid":29.3333,"ask":29.3432}
{"timestamp":"2018-12-05 12:14:54","price":29.2731,"volume":132,"bid":29.2731,"ask":29.2836}
{"timestamp":"2018-12-05 12:15:25","price":29.2848,"volume":263,"bid":29.2749,"ask":29.2952}
{"timestamp":"2018-12-05 12:16:10","price":29.3059,"volume":3,"bid":29.2956,"ask":29.3059}
{"timestamp":"2018-12-05 12:16:14","price":29.3345,"volume":23,"bid":29.3241,"ask":29.3448}
{"timestamp":"2018-12-05 12:16:15","price":29.2725,"volume":558,"bid":29.2625,"ask":29.283}
{"timestamp":"2018-12-05 12:16:40","price":29.409,"volume":1,"bid":29.3986,"ask":29.4185}
{"timestamp":"2018-12-05 12:18:18","price":29.3205,"volume":103,"bid":29.3109,"ask":29.3205}
{"timestamp":"2018-12-05 12:20:17","price":29.2582,"volume":55,"bid":29.2582,"ask":29.2673}
{"timestamp":"2018-12-05 12:21:06","price":29.2472,"volume":140,"bid":29.2375,"ask":29.2584}
{"timestamp":"2018-12-05 12:21:21","price":29.1624,"volume":144,"bid":29.1531,"ask":29.1727}
{"timestamp":"2018-12-05 12:21:26","price":29.0688,"volume":1,"bid":29.0688,"ask":29.0789}
{"timestamp":"2018-12-05 12:21:32","price":29.04,"volume":66,"bid":29.0302,"ask":29.0503}
{"timestamp":"2018-12-05 12:21:34","price":29.0478,"volume":66,"bid":29.0386,"ask":29.0478}
{"timestamp":"2018-12-05 12:21:37","price":29.0682,"volume":424,"bid":29.058,"ask":29.0682}
{"timestamp":"2018-12-05 12:21:38","price":29.0294,"volume":45,"bid":29.02,"ask":29.0397}
{"timestamp":"2018-12-05 12:21:41","price":29.0426,"volume":424,"bid":29.032,"ask":29.0526}
{"timestamp":"2018-12-05 12:21:42","price":29.1133,"volume":171,"bid":29.1031,"ask":29.1133}
{"timestamp":"2018-12-05 12:21:46","price":29.0459,"volume":24,"bid":29.0362,"ask":29.0459}
{"timestamp":"2018-12-05 12:21:47","price":29.0557,"volume":50,"bid":29.0454,"ask":29.0557}
{"timestamp":"2018-12-05 12:21:55","price":28.9821,"volume":1,"bid":28.9718,"ask":28.9821}
{"timestamp":"2018-12-05 12:21:59","price":28.9513,"volume":82,"bid":28.9415,"ask":28.9607}
{"timestamp":"2018-12-05 12:21:59","price":28.8957,"volume":1,"bid":28.8856,"ask":28.8957}
{"timestamp":"2018-12-05 12:22:02","price":28.9231,"volume":17,"bid":28.9231,"ask":28.9334}
{"timestamp":"2018-12-05 12:22:05","price":28.8702,"volume":2,"bid":28.8599,"ask":28.8803}
{"timestamp":"2018-12-05 12:22:06","price":28.8074,"volume":1,"bid":28.7978,"ask":28.8074}
{"timestamp":"2018-12-05 12:22:09","price":28.7978,"volume":1,"bid":28.7881,"ask":28.7978}
{"timestamp":"2018-12-05 12:22:10","price":28.7953,"volume":4117,"bid":28.7855,"ask":28.8052}
{"timestamp":"2018-12-05 12:22:22","price":28.5979,"volume":8,"bid":28.5875,"ask":28.6074}
{"timestamp":"2018-12-05 12:22:42","price":28.688,"volume":328,"bid":28.6784,"ask":28.6976}
{"timestamp":"2018-12-05 12:23:02","price":28.9027,"volume":2,"bid":28.8932,"ask":28.9127}
{"timestamp":"2018-12-05 12:23:09","price":28.9104,"volume":3,"bid":28.8996,"ask":28.9104}
{"timestamp":"2018-12-05 12:23:13","price":28.9005,"volume":246,"bid":28.9005,"ask":28.9106}
{"timestamp":"2018-12-05 12:23:18","price":28.8688,"volume":6,"bid":28.8583,"ask":28.8789}
{"timestamp":"2018-12-05 12:23:24","price":28.9172,"volume":10,"bid":28.9075,"ask":28.9278}
{"timestamp":"2018-12-05 12:23:39","price":29.0268,"volume":2,"bid":29.0159,"ask":29.0371}
{"timestamp":"2018-12-05 12:23:52","price":28.9615,"volume":328,"bid":28.9521,"ask":28.9722}
{"timestamp":"2018-12-05 12:25:31","price":29.0382,"volume":2,"bid":29.0279,"ask":29.0481}
{"timestamp":"2018-12-05 12:25:41","price":29.0595,"volume":6,"bid":29.0492,"ask":29.0595}
{"timestamp":"2018-12-05 12:25:55","price":28.9798,"volume":51,"bid":28.9695,"ask":28.9798}
{"timestamp":"2018-12-05 12:26:03","price":29.0117,"volume":3,"bid":29.0017,"ask":29.0225}
{"timestamp":"2018-12-05 12:27:02","price":29.0278,"volume":7,"bid":29.0188,"ask":29.0374}
{"timestamp":"2018-12-05 12:27:17","price":28.996,"volume":17,"bid":28.9859,"ask":29.0058}
{"timestamp":"2018-12-05 12:28:25","price":28.9898,"volume":1312,"bid":28.9802,"ask":28.9991}
{"timestamp":"2018-12-05 12:29:27","price":29.1083,"volume":52,"bid":29.0974,"ask":29.1184}
{"timestamp":"2018-12-05 12:30:26","price":29.0448,"volume":4,"bid":29.0348,"ask":29.0547}
{"timestamp":"2018-12-05 12:30:48","price":29.0438,"volume":158,"bid":29.0343,"ask":29.0438}
{"timestamp":"2018-12-05 12:32:15","price":29.0648,"volume":3,"bid":29.0539,"ask":29.0744}
{"timestamp":"2018-12-05 12:32:24","price":28.9919,"volume":46,"bid":28.982,"ask":29.0017}
{"timestamp":"2018-12-05 12:32:28","price":29.0538,"volume":984,"bid":29.0438,"ask":29.0538}
{"timestamp":"2018-12-05 12:33:27","price":29.1156,"volume":5,"bid":29.1055,"ask":29.1256}
{"timestamp":"2018-12-05 12:34:17","price":29.1736,"volume":6,"bid":29.1637,"ask":29.183}
{"timestamp":"2018-12-05 12:35:01","price":29.1318,"volume":132,"bid":29.1318,"ask":29.1413}
{"timestamp":"2018-12-05 12:35:17","price":29.2137,"volume":16,"bid":29.2034,"ask":29.2137}
{"timestamp":"2018-12-05 12:36:35","price":29.1544,"volume":1,"bid":29.1444,"ask":29.1637}
{"timestamp":"2018-12-05 12:37:08","price":29.1587,"volume":31,"bid":29.1476,"ask":29.1684}
{"timestamp":"2018-12-05 12:38:29","price":29.0082,"volume":11,"bid":28.9982,"ask":29.0082}
{"timestamp":"2018-12-05 12:41:41","price":29.1322,"volume":1,"bid":29.1219,"ask":29.1322}
{"timestamp":"2018-12-05 12:42:51","price":29.1235,"volume":2,"bid":29.1136,"ask":29.1235}
{"timestamp":"2018-12-05 12:42:52","price":29.1735,"volume":1,"bid":29.1629,"ask":29.1835}
{"timestamp":"2018-12-05 12:43:35","price":29.0257,"volume":26,"bid":29.0153,"ask":29.0355}
{"timestamp":"2018-12-05 12:43:42","price":29.0437,"volume":6,"bid":29.0333,"ask":29.0539}
{"timestamp":"2018-12-05 12:44:41","price":29.0401,"volume":42,"bid":29.0298,"ask":29.0401}
{"timestamp":"2018-12-05 12:46:04","price":29.0756,"volume":1312,"bid":29.0654,"ask":29.0855}
{"timestamp":"2018-12-05 12:46:23","price":29.0089,"volume":7,"bid":28.9985,"ask":29.0192}
{"timestamp":"2018-12-05 12:46:28","price":29.0082,"volume":7,"bid":28.9976,"ask":29.0082}
{"timestamp":"2018-12-05 12:46:37","price":29.0835,"volume":10,"bid":29.0835,"ask":29.0937}
{"timestamp":"2018-12-05 12:46:58","price":29.0466,"volume":951,"bid":29.0362,"ask":29.0466}
{"timestamp":"2018-12-05 12:47:06","price":29.0331,"volume":416,"bid":29.0233,"ask":29.0428}
{"timestamp":"2018-12-05 12:48:19","price":29.126,"volume":43,"bid":29.1154,"ask":29.126}
{"timestamp":"2018-12-05 12:50:08","price":29.1394,"volume":132,"bid":29.1394,"ask":29.1492}
{"timestamp":"2018-12-05 12:50:08","price":29.0195,"volume":557,"bid":29.0092,"ask":29.0195}
{"timestamp":"2018-12-05 12:51:00","price":29.1608,"volume":1,"bid":29.1508,"ask":29.1699}
{"timestamp":"2018-12-05 12:51:05","price":29.115,"volume":1,"bid":29.1048,"ask":29.1256}
{"timestamp":"2018-12-05 12:51:15","price":29.1931,"volume":94,"bid":29.1931,"ask":29.2036}
{"timestamp":"2018-12-05 12:51:23","price":29.1596,"volume":26,"bid":29.1488,"ask":29.1697}
{"timestamp":"2018-12-05 12:51:26","price":29.1577,"volume":1,"bid":29.1474,"ask":29.1677}
{"timestamp":"2018-12-05 12:51:32","price":29.1624,"volume":132,"bid":29.153,"ask":29.1716}
{"timestamp":"2018-12-05 12:51:37","price":29.1901,"volume":14,"bid":29.1805,"ask":29.1901}
{"timestamp":"2018-12-05 12:51:42","price":29.1918,"volume":27,"bid":29.1822,"ask":29.1918}
{"timestamp":"2018-12-05 12:52:19","price":29.1644,"volume":132,"bid":29.1546,"ask":29.1644}
{"timestamp":"2018-12-05 12:53:16","price":29.2049,"volume":328,"bid":29.2049,"ask":29.2147}
{"timestamp":"2018-12-05 12:54:23","price":29.2237,"volume":4,"bid":29.2142,"ask":29.234}
{"timestamp":"2018-12-05 12:54:46","price":29.217,"volume":1,"bid":29.2068,"ask":29.2267}
{"timestamp":"2018-12-05 12:54:59","price":29.24,"volume":312,"bid":29.23,"ask":29.2495}
{"timestamp":"2018-12-05 13:00:31","price":29.0934,"volume":2,"bid":29.0833,"ask":29.0934}
{"timestamp":"2018-12-05 13:00:43","price":29.1142,"volume":126,"bid":29.1042,"ask":29.1258}
{"timestamp":"2018-12-05 13:01:26","price":28.9579,"volume":132,"bid":28.9481,"ask":28.9579}
{"timestamp":"2018-12-05 13:03:26","price":28.9421,"volume":129,"bid":28.9315,"ask":28.9514}
{"timestamp":"2018-12-05 13:03:34","price":28.9328,"volume":164,"bid":28.9228,"ask":28.9432}
{"timestamp":"2018-12-05 13:04:48","price":28.9994,"volume":984,"bid":28.9896,"ask":29.0086}
{"timestamp":"2018-12-05 13:04:54","price":29.0298,"volume":1,"bid":29.0194,"ask":29.0298}
{"timestamp":"2018-12-05 13:06:07","price":29.0054,"volume":136,"bid":28.9957,"ask":29.0054}
{"timestamp":"2018-12-05 13:06:10","price":29.0043,"volume":30,"bid":28.9937,"ask":29.0143}
{"timestamp":"2018-12-05 13:07:12","price":29.15,"volume":33,"bid":29.1396,"ask":29.1601}
{"timestamp":"2018-12-05 13:07:24","price":29.0732,"volume":37,"bid":29.064,"ask":29.0732}
{"timestamp":"2018-12-05 13:09:12","price":29.0988,"volume":3,"bid":29.0885,"ask":29.1084}
{"timestamp":"2018-12-05 13:09:25","price":29.069,"volume":1,"bid":29.0592,"ask":29.0792}
{"timestamp":"2018-12-05 13:09:30","price":29.0956,"volume":3,"bid":29.0853,"ask":29.1051}
{"timestamp":"2018-12-05 13:10:14","price":29.1617,"volume":230,"bid":29.1508,"ask":29.1617}
{"timestamp":"2018-12-05 13:10:15","price":29.2218,"volume":1803,"bid":29.2114,"ask":29.2218}
{"timestamp":"2018-12-05 13:10:34","price":28.9846,"volume":377,"bid":28.9745,"ask":28.9846}
{"timestamp":"2018-12-05 13:10:53","price":29.1818,"volume":20,"bid":29.1717,"ask":29.1912}
{"timestamp":"2018-12-05 13:10:56","price":29.0935,"volume":264,"bid":29.0935,"ask":29.1033}
{"timestamp":"2018-12-05 13:11:11","price":29.1919,"volume":1,"bid":29.1919,"ask":29.2019}
{"timestamp":"2018-12-05 13:11:36","price":29.2382,"volume":47,"bid":29.2282,"ask":29.2477}
{"timestamp":"2018-12-05 13:11:38","price":29.3026,"volume":2,"bid":29.2923,"ask":29.3026}
{"timestamp":"2018-12-05 13:11:41","price":29.4012,"volume":328,"bid":29.3907,"ask":29.4012}
{"timestamp":"2018-12-05 13:11:59","price":29.1544,"volume":161,"bid":29.1448,"ask":29.1641}
{"timestamp":"2018-12-05 13:12:01","price":29.2073,"volume":7,"bid":29.2073,"ask":29.217}
{"timestamp":"2018-12-05 13:13:20","price":29.1998,"volume":984,"bid":29.1899,"ask":29.1998}
{"timestamp":"2018-12-05 13:14:17","price":29.2126,"volume":7,"bid":29.2126,"ask":29.2229}
{"timestamp":"2018-12-05 13:17:40","price":29.2002,"volume":132,"bid":29.19,"ask":29.21}
{"timestamp":"2018-12-05 13:22:15","price":29.1936,"volume":122,"bid":29.1837,"ask":29.2044}
{"timestamp":"2018-12-05 13:23:23","price":29.1827,"volume":2,"bid":29.1726,"ask":29.1925}
{"timestamp":"2018-12-05 13:24:47","price":29.2355,"volume":3,"bid":29.226,"ask":29.2355}
{"timestamp":"2018-12-05 13:30:16","price":29.2851,"volume":328,"bid":29.276,"ask":29.2851}
{"timestamp":"2018-12-05 13:31:35","price":29.25,"volume":695,"bid":29.24,"ask":29.2591}
{"timestamp":"2018-12-05 13:31:50","price":29.2123,"volume":61,"bid":29.2023,"ask":29.2123}
{"timestamp":"2018-12-05 13:33:45","price":29.2747,"volume":241,"bid":29.2644,"ask":29.2842}
{"timestamp":"2018-12-05 13:38:37","price":29.1481,"volume":12,"bid":29.1481,"ask":29.1583}
{"timestamp":"2018-12-05 13:38:56","price":29.2137,"volume":7,"bid":29.2037,"ask":29.2234}
{"timestamp":"2018-12-05 13:39:47","price":29.213,"volume":32,"bid":29.2031,"ask":29.2235}
{"timestamp":"2018-12-05 13:41:49","price":29.2199,"volume":158,"bid":29.2102,"ask":29.2199}
{"timestamp":"2018-12-05 13:44:14","price":28.9947,"volume":328,"bid":28.9843,"ask":29.0037}
{"timestamp":"2018-12-05 13:45:12","price":29.1315,"volume":7,"bid":29.1315,"ask":29.1417}
{"timestamp":"2018-12-05 13:48:20","price":28.9578,"volume":470,"bid":28.9578,"ask":28.9678}
{"timestamp":"2018-12-05 13:48:22","price":28.9922,"volume":11,"bid":28.982,"ask":29.0022}
{"timestamp":"2018-12-05 13:48:22","price":28.9427,"volume":400,"bid":28.9427,"ask":28.953}
{"timestamp":"2018-12-05 13:49:41","price":29.0601,"volume":314,"bid":29.0601,"ask":29.0708}
{"timestamp":"2018-12-05 13:57:16","price":28.8372,"volume":33,"bid":28.8372,"ask":28.8469}
{"timestamp":"2018-12-05 13:57:20","price":28.8863,"volume":13,"bid":28.8863,"ask":28.8957}
{"timestamp":"2018-12-05 13:57:22","price":28.8132,"volume":138,"bid":28.8039,"ask":28.8238}
{"timestamp":"2018-12-05 13:58:25","price":28.8772,"volume":328,"bid":28.8673,"ask":28.8772}
{"timestamp":"2018-12-05 13:58:31","price":28.93,"volume":343,"bid":28.9205,"ask":28.9397}
{"timestamp":"2018-12-05 14:00:05","price":28.926,"volume":5,"bid":28.926,"ask":28.9351}
{"timestamp":"2018-12-05 14:00:50","price":28.9937,"volume":164,"bid":28.9847,"ask":29.0042}
{"timestamp":"2018-12-05 14:02:13","price":29.0752,"volume":117,"bid":29.0646,"ask":29.0853}
{"timestamp":"2018-12-05 14:06:45","price":29.1067,"volume":1,"bid":29.0972,"ask":29.1173}
{"timestamp":"2018-12-05 14:06:59","price":29.062,"volume":1,"bid":29.0516,"ask":29.062}
{"timestamp":"2018-12-05 14:07:59","price":29.0456,"volume":1,"bid":29.0363,"ask":29.0456}
{"timestamp":"2018-12-05 14:08:32","price":29.0751,"volume":367,"bid":29.065,"ask":29.0842}
{"timestamp":"2018-12-05 14:11:11","price":29.0204,"volume":85,"bid":29.0097,"ask":29.0204}
{"timestamp":"2018-12-05 14:13:11","price":29.059,"volume":3,"bid":29.0491,"ask":29.0687}
{"timestamp":"2018-12-05 14:13:54","price":29.1507,"volume":1,"bid":29.1401,"ask":29.1607}
{"timestamp":"2018-12-05 14:15:58","price":29.1409,"volume":35,"bid":29.1312,"ask":29.1504}
{"timestamp":"2018-12-05 14:17:49","price":29.1356,"volume":1,"bid":29.1251,"ask":29.1454}
{"timestamp":"2018-12-05 14:19:43","price":29.0226,"volume":1,"bid":29.0126,"ask":29.0226}
{"timestamp":"2018-12-05 14:20:42","price":29.1062,"volume":4,"bid":29.1062,"ask":29.1167}
{"timestamp":"2018-12-05 14:21:05","price":29.2068,"volume":1,"bid":29.1959,"ask":29.2175}
{"timestamp":"2018-12-05 14:21:13","price":29.1505,"volume":5,"bid":29.1409,"ask":29.1612}
{"timestamp":"2018-12-05 14:24:25","price":29.1044,"volume":21,"bid":29.1044,"ask":29.1145}
{"timestamp":"2018-12-05 14:25:12","price":29.2254,"volume":8,"bid":29.2254,"ask":29.2353}
{"timestamp":"2018-12-05 14:26:00","price":29.1058,"volume":53,"bid":29.0963,"ask":29.1058}
{"timestamp":"2018-12-05 14:26:27","price":29.1309,"volume":5,"bid":29.1203,"ask":29.1411}
{"timestamp":"2018-12-05 14:27:13","price":29.1731,"volume":487,"bid":29.1629,"ask":29.1731}
{"timestamp":"2018-12-05 14:31:25","price":29.0583,"volume":37,"bid":29.0476,"ask":29.0583}
{"timestamp":"2018-12-05 14:32:16","price":29.1094,"volume":1,"bid":29.0986,"ask":29.1187}
{"timestamp":"2018-12-05 14:33:01","price":29.1826,"volume":984,"bid":29.1734,"ask":29.1826}
{"timestamp":"2018-12-05 14:44:45","price":29.2016,"volume":207,"bid":29.2016,"ask":29.2121}
{"timestamp":"2018-12-05 14:45:56","price":29.0925,"volume":60,"bid":29.0824,"ask":29.1032}
{"timestamp":"2018-12-05 14:48:15","price":29.1263,"volume":14,"bid":29.1172,"ask":29.1263}
{"timestamp":"2018-12-05 14:52:03","price":29.068,"volume":66,"bid":29.0577,"ask":29.0784}
{"timestamp":"2018-12-05 14:52:26","price":29.1309,"volume":16,"bid":29.1309,"ask":29.1413}
{"timestamp":"2018-12-05 15:00:02","price":29.2133,"volume":3,"bid":29.2043,"ask":29.2133}
{"timestamp":"2018-12-05 15:00:51","price":29.2601,"volume":1,"bid":29.2506,"ask":29.2601}
{"timestamp":"2018-12-05 15:04:50","price":29.1353,"volume":44,"bid":29.1248,"ask":29.1444}
{"timestamp":"2018-12-05 15:04:53","price":29.2275,"volume":54,"bid":29.2177,"ask":29.2371}
{"timestamp":"2018-12-05 15:05:27","price":29.1972,"volume":328,"bid":29.1871,"ask":29.2078}
{"timestamp":"2018-12-05 15:08:02","price":29.1796,"volume":75,"bid":29.1703,"ask":29.1796}
{"timestamp":"2018-12-05 15:16:46","price":29.1543,"volume":7,"bid":29.145,"ask":29.1543}
{"timestamp":"2018-12-05 15:17:00","price":29.0372,"volume":53,"bid":29.0263,"ask":29.0478}
{"timestamp":"2018-12-05 15:18:40","price":29.1666,"volume":10,"bid":29.1568,"ask":29.1764}
{"timestamp":"2018-12-05 15:19:48","price":29.0717,"volume":1695,"bid":29.0613,"ask":29.0717}
{"timestamp":"2018-12-05 15:19:50","price":28.9911,"volume":2100,"bid":28.9811,"ask":29.0012}
{"timestamp":"2018-12-05 15:20:26","price":29.0169,"volume":37,"bid":29.0073,"ask":29.0169}
{"timestamp":"2018-12-05 15:23:22","price":29.0384,"volume":314,"bid":29.0384,"ask":29.048}
{"timestamp":"2018-12-05 15:25:17","price":29.1597,"volume":132,"bid":29.1498,"ask":29.1693}
{"timestamp":"2018-12-05 15:39:23","price":29.0528,"volume":4,"bid":29.0431,"ask":29.0528}
{"timestamp":"2018-12-05 15:41:35","price":29.1258,"volume":4,"bid":29.1158,"ask":29.1359}
{"timestamp":"2018-12-05 15:41:46","price":29.1208,"volume":4,"bid":29.1208,"ask":29.1304}
{"timestamp":"2018-12-05 15:44:46","price":29.0928,"volume":164,"bid":29.0822,"ask":29.0928}
{"timestamp":"2018-12-05 15:45:19","price":29.0761,"volume":4,"bid":29.0657,"ask":29.086}
{"timestamp":"2018-12-05 15:48:11","price":29.1798,"volume":4,"bid":29.1695,"ask":29.1894}
{"timestamp":"2018-12-05 15:48:15","price":29.1666,"volume":6,"bid":29.1563,"ask":29.1763}
{"timestamp":"2018-12-05 15:49:09","price":29.1248,"volume":1312,"bid":29.1248,"ask":29.134}
{"timestamp":"2018-12-05 15:49:38","price":29.1684,"volume":7,"bid":29.1584,"ask":29.178}
{"timestamp":"2018-12-05 15:50:46","price":29.1994,"volume":5,"bid":29.189,"ask":29.2085}
{"timestamp":"2018-12-05 15:51:29","price":29.2475,"volume":164,"bid":29.238,"ask":29.257}
{"timestamp":"2018-12-05 15:52:03","price":29.3373,"volume":28,"bid":29.3269,"ask":29.3373}
{"timestamp":"2018-12-05 15:53:27","price":29.3113,"volume":29,"bid":29.3017,"ask":29.3218}
{"timestamp":"2018-12-05 15:55:07","price":29.2984,"volume":54,"bid":29.2881,"ask":29.3078}
{"timestamp":"2018-12-05 15:55:15","price":29.3012,"volume":17,"bid":29.291,"ask":29.3112}
{"timestamp":"2018-12-05 15:55:29","price":29.3576,"volume":45,"bid":29.3472,"ask":29.3576}
{"timestamp":"2018-12-05 15:55:32","price":29.3644,"volume":26,"bid":29.354,"ask":29.3754}
{"timestamp":"2018-12-05 15:55:39","price":29.4097,"volume":6,"bid":29.4,"ask":29.4193}
{"timestamp":"2018-12-05 15:57:13","price":29.2586,"volume":38,"bid":29.2476,"ask":29.2586}
{"timestamp":"2018-12-05 15:57:31","price":29.2572,"volume":7,"bid":29.2473,"ask":29.2678}
{"timestamp":"2018-12-05 15:58:39","price":29.3152,"volume":7,"bid":29.306,"ask":29.3253}
{"timestamp":"2018-12-05 15:58:39","price":29.3614,"volume":6,"bid":29.351,"ask":29.3713}
{"timestamp":"2018-12-05 16:02:36","price":29.2874,"volume":18,"bid":29.2769,"ask":29.2874}
{"timestamp":"2018-12-05 16:04:52","price":29.2483,"volume":494,"bid":29.2389,"ask":29.2483}
{"timestamp":"2018-12-05 16:08:55","price":29.2565,"volume":1,"bid":29.2468,"ask":29.2565}
{"timestamp":"2018-12-05 16:10:39","price":29.3193,"volume":128,"bid":29.3087,"ask":29.3295}
{"timestamp":"2018-12-05 16:14:10","price":29.211,"volume":6,"bid":29.2013,"ask":29.2213}
{"timestamp":"2018-12-05 16:14:47","price":29.1399,"volume":7,"bid":29.1298,"ask":29.1399}
{"timestamp":"2018-12-05 16:15:26","price":29.1209,"volume":132,"bid":29.1113,"ask":29.1209}
{"timestamp":"2018-12-05 16:20:39","price":29.062,"volume":42,"bid":29.0516,"ask":29.072}
{"timestamp":"2018-12-05 16:21:35","price":29.0925,"volume":21,"bid":29.0829,"ask":29.1028}
{"timestamp":"2018-12-05 16:21:43","price":29.0617,"volume":125,"bid":29.0512,"ask":29.071}
{"timestamp":"2018-12-05 16:21:43","price":29.0095,"volume":73,"bid":28.9996,"ask":29.0196}
{"timestamp":"2018-12-05 16:21:58","price":29.049,"volume":97,"bid":29.0393,"ask":29.0591}
{"timestamp":"2018-12-05 16:22:07","price":29.0203,"volume":328,"bid":29.0097,"ask":29.0307}
{"timestamp":"2018-12-05 16:22:13","price":29.0428,"volume":1,"bid":29.0428,"ask":29.0523}
{"timestamp":"2018-12-05 16:22:21","price":29.0407,"volume":692,"bid":29.03,"ask":29.0513}
{"timestamp":"2018-12-05 16:22:30","price":29.1079,"volume":1,"bid":29.1079,"ask":29.1183}
{"timestamp":"2018-12-05 16:23:24","price":28.9493,"volume":1,"bid":28.9493,"ask":28.9589}
{"timestamp":"2018-12-05 16:29:58","price":29.1354,"volume":6,"bid":29.1259,"ask":29.1457}
{"timestamp":"2018-12-05 16:30:56","price":29.0105,"volume":1,"bid":29.0004,"ask":29.0105}
{"timestamp":"2018-12-05 16:31:33","price":29.0922,"volume":1,"bid":29.0822,"ask":29.1024}
{"timestamp":"2018-12-05 16:31:38","price":29.0334,"volume":1,"bid":29.0238,"ask":29.0334}
{"timestamp":"2018-12-05 16:31:50","price":29.0445,"volume":14,"bid":29.0343,"ask":29.0538}
{"timestamp":"2018-12-05 16:32:44","price":29.0421,"volume":3,"bid":29.0421,"ask":29.0525}
{"timestamp":"2018-12-05 16:33:54","price":29.1088,"volume":17,"bid":29.0989,"ask":29.1185}
{"timestamp":"2018-12-05 16:34:49","price":29.038,"volume":12,"bid":29.0274,"ask":29.0477}
{"timestamp":"2018-12-05 16:36:10","price":29.072,"volume":7,"bid":29.0616,"ask":29.072}
{"timestamp":"2018-12-05 16:40:22","price":29.1241,"volume":328,"bid":29.1137,"ask":29.1339}
{"timestamp":"2018-12-05 16:40:22","price":29.091,"volume":7,"bid":29.091,"ask":29.1006}
{"timestamp":"2018-12-05 16:42:05","price":29.1408,"volume":7,"bid":29.1308,"ask":29.1408}
{"timestamp":"2018-12-05 16:42:08","price":29.0415,"volume":17,"bid":29.0415,"ask":29.0523}
{"timestamp":"2018-12-05 16:48:16","price":29.1233,"volume":5,"bid":29.1134,"ask":29.1342}
{"timestamp":"2018-12-05 16:49:29","price":29.1966,"volume":976,"bid":29.1871,"ask":29.1966}
{"timestamp":"2018-12-05 16:49:30","price":29.1426,"volume":708,"bid":29.1323,"ask":29.1521}
{"timestamp":"2018-12-05 16:55:29","price":29.1158,"volume":1260,"bid":29.1054,"ask":29.1258}
{"timestamp":"2018-12-05 16:56:15","price":29.0788,"volume":4,"bid":29.0683,"ask":29.0888}
{"timestamp":"2018-12-05 16:58:08","price":29.1739,"volume":165,"bid":29.1739,"ask":29.1837}
{"timestamp":"2018-12-05 17:00:44","price":29.1236,"volume":164,"bid":29.1132,"ask":29.1236}
{"timestamp":"2018-12-05 17:01:39","price":29.1125,"volume":6,"bid":29.1023,"ask":29.1222}
{"timestamp":"2018-12-05 17:01:42","price":29.0796,"volume":2,"bid":29.0698,"ask":29.0885}
{"timestamp":"2018-12-05 17:02:33","price":29.1572,"volume":328,"bid":29.1469,"ask":29.1572}
{"timestamp":"2018-12-05 17:02:33","price":29.1419,"volume":328,"bid":29.132,"ask":29.1419}
{"timestamp":"2018-12-05 17:04:47","price":29.179,"volume":4,"bid":29.1692,"ask":29.189}
{"timestamp":"2018-12-05 17:06:08","price":29.1564,"volume":33,"bid":29.1474,"ask":29.1564}
{"timestamp":"2018-12-05 17:06:08","price":29.2215,"volume":164,"bid":29.2118,"ask":29.2215}
{"timestamp":"2018-12-05 17:13:05","price":29.2612,"volume":7,"bid":29.2512,"ask":29.2715}
{"timestamp":"2018-12-05 17:23:26","price":29.367,"volume":3,"bid":29.3574,"ask":29.3768}
{"timestamp":"2018-12-05 17:23:32","price":29.283,"volume":417,"bid":29.273,"ask":29.2919}
{"timestamp":"2018-12-05 17:24:03","price":29.2724,"volume":3,"bid":29.2621,"ask":29.2816}
{"timestamp":"2018-12-05 17:24:41","price":29.2538,"volume":33,"bid":29.2444,"ask":29.2634}
{"timestamp":"2018-12-05 17:24:49","price":29.3008,"volume":115,"bid":29.2914,"ask":29.3008}
{"timestamp":"2018-12-05 17:27:15","price":29.2727,"volume":4,"bid":29.2632,"ask":29.2825}
{"timestamp":"2018-12-05 17:31:25","price":29.2027,"volume":10,"bid":29.1928,"ask":29.2123}
{"timestamp":"2018-12-05 17:36:48","price":29.3236,"volume":7,"bid":29.3135,"ask":29.3335}
{"timestamp":"2018-12-05 17:38:15","price":29.3494,"volume":10,"bid":29.3399,"ask":29.3601}
{"timestamp":"2018-12-05 17:38:56","price":29.3572,"volume":354,"bid":29.3468,"ask":29.368}
{"timestamp":"2018-12-05 17:39:58","price":29.4017,"volume":206,"bid":29.3909,"ask":29.4113}
{"timestamp":"2018-12-05 17:44:40","price":29.27,"volume":820,"bid":29.27,"ask":29.2806}
{"timestamp":"2018-12-05 17:45:11","price":29.3291,"volume":1,"bid":29.3197,"ask":29.339}
{"timestamp":"2018-12-05 17:45:11","price":29.3771,"volume":22,"bid":29.3677,"ask":29.3771}
{"timestamp":"2018-12-05 17:45:40","price":29.3392,"volume":36,"bid":29.3291,"ask":29.3392}
{"timestamp":"2018-12-05 17:47:01","price":29.3669,"volume":23,"bid":29.3564,"ask":29.3669}
{"timestamp":"2018-12-05 17:48:42","price":29.3496,"volume":7,"bid":29.3403,"ask":29.3598}
{"timestamp":"2018-12-05 17:52:23","price":29.2624,"volume":135,"bid":29.2522,"ask":29.2721}
{"timestamp":"2018-12-05 17:52:31","price":29.1377,"volume":70,"bid":29.127,"ask":29.1377}
{"timestamp":"2018-12-05 17:52:33","price":29.237,"volume":36,"bid":29.2261,"ask":29.2476}
{"timestamp":"2018-12-05 17:52:34","price":29.1942,"volume":7,"bid":29.1942,"ask":29.2037}
{"timestamp":"2018-12-05 17:52:51","price":29.1647,"volume":5,"bid":29.154,"ask":29.175}
{"timestamp":"2018-12-05 17:53:28","price":29.203,"volume":11,"bid":29.203,"ask":29.2127}
{"timestamp":"2018-12-05 17:55:04","price":29.2563,"volume":29,"bid":29.2475,"ask":29.2563}
{"timestamp":"2018-12-05 17:59:37","price":29.3084,"volume":147,"bid":29.297,"ask":29.3186}
{"timestamp":"2018-12-05 18:01:25","price":29.3117,"volume":1,"bid":29.3025,"ask":29.3216}
{"timestamp":"2018-12-05 18:02:01","price":29.2919,"volume":3,"bid":29.2816,"ask":29.2919}
{"timestamp":"2018-12-05 18:09:48","price":29.3124,"volume":33,"bid":29.3026,"ask":29.3124}
{"timestamp":"2018-12-05 18:11:02","price":29.2686,"volume":9,"bid":29.2583,"ask":29.2788}
{"timestamp":"2018-12-05 18:13:37","price":29.2441,"volume":4,"bid":29.2338,"ask":29.2441}
{"timestamp":"2018-12-05 18:15:49","price":29.2681,"volume":99,"bid":29.2681,"ask":29.279}
{"timestamp":"2018-12-05 18:16:59","price":29.2868,"volume":5,"bid":29.2765,"ask":29.2868}
{"timestamp":"2018-12-05 18:19:52","price":29.2421,"volume":13,"bid":29.2322,"ask":29.2519}
{"timestamp":"2018-12-05 18:24:23","price":29.337,"volume":13,"bid":29.3272,"ask":29.337}
{"timestamp":"2018-12-05 18:35:57","price":29.2893,"volume":1,"bid":29.2792,"ask":29.2994}
{"timestamp":"2018-12-05 18:39:44","price":29.2667,"volume":3,"bid":29.2563,"ask":29.2755}
{"timestamp":"2018-12-05 18:46:30","price":29.3513,"volume":2,"bid":29.3407,"ask":29.3513}
{"timestamp":"2018-12-05 18:49:29","price":29.2783,"volume":513,"bid":29.2685,"ask":29.2783}
{"timestamp":"2018-12-05 18:49:46","price":29.2711,"volume":125,"bid":29.2609,"ask":29.281}
{"timestamp":"2018-12-05 18:53:19","price":29.38,"volume":1,"bid":29.3705,"ask":29.38}
{"timestamp":"2018-12-05 18:53:25","price":29.3518,"volume":4,"bid":29.3419,"ask":29.3518}
{"timestamp":"2018-12-05 19:00:00","price":29.2929,"volume":4,"bid":29.2835,"ask":29.302}
{"timestamp":"2018-12-05 19:15:32","price":29.3776,"volume":1,"bid":29.3674,"ask":29.3876}
{"timestamp":"2018-12-05 19:20:01","price":29.3576,"volume":893,"bid":29.3576,"ask":29.3684}
{"timestamp":"2018-12-05 19:20:33","price":29.4152,"volume":1,"bid":29.4053,"ask":29.4254}
{"timestamp":"2018-12-05 19:26:26","price":29.3862,"volume":1,"bid":29.3757,"ask":29.3953}
{"timestamp":"2018-12-05 19:26:47","price":29.4265,"volume":1,"bid":29.4159,"ask":29.4364}
{"timestamp":"2018-12-05 19:27:40","price":29.4455,"volume":3,"bid":29.4359,"ask":29.4548}
{"timestamp":"2018-12-05 19:28:30","price":29.4611,"volume":132,"bid":29.4509,"ask":29.4611}
{"timestamp":"2018-12-05 19:28:40","price":29.4897,"volume":14,"bid":29.4794,"ask":29.4897}
{"timestamp":"2018-12-05 19:28:49","price":29.4464,"volume":13,"bid":29.4365,"ask":29.4464}
{"timestamp":"2018-12-05 19:28:49","price":29.4935,"volume":1,"bid":29.4835,"ask":29.5034}
{"timestamp":"2018-12-05 19:29:05","price":29.5498,"volume":5,"bid":29.5399,"ask":29.5593}
{"timestamp":"2018-12-05 19:29:06","price":29.4733,"volume":5,"bid":29.4632,"ask":29.4733}
{"timestamp":"2018-12-05 19:29:16","price":29.5428,"volume":1,"bid":29.5428,"ask":29.5531}
{"timestamp":"2018-12-05 19:29:25","price":29.5745,"volume":6,"bid":29.5653,"ask":29.5745}
{"timestamp":"2018-12-05 19:29:28","price":29.6195,"volume":283,"bid":29.6098,"ask":29.6288}
{"timestamp":"2018-12-05 19:29:37","price":29.6841,"volume":17,"bid":29.6743,"ask":29.6938}
{"timestamp":"2018-12-05 19:29:40","price":29.6668,"volume":459,"bid":29.6569,"ask":29.6668}
{"timestamp":"2018-12-05 19:30:17","price":29.6262,"volume":10,"bid":29.6161,"ask":29.636}
{"timestamp":"2018-12-05 19:30:18","price":29.4967,"volume":1,"bid":29.4867,"ask":29.4967}
{"timestamp":"2018-12-05 19:32:20","price":29.4844,"volume":1,"bid":29.4735,"ask":29.4941}
{"timestamp":"2018-12-05 19:35:28","price":29.4513,"volume":12,"bid":29.4411,"ask":29.4609}
{"timestamp":"2018-12-05 19:35:35","price":29.4986,"volume":104,"bid":29.4884,"ask":29.5083}
{"timestamp":"2018-12-05 19:36:17","price":29.4207,"volume":2,"bid":29.4102,"ask":29.431}
{"timestamp":"2018-12-05 19:37:23","price":29.4145,"volume":328,"bid":29.4045,"ask":29.4245}
{"timestamp":"2018-12-05 19:40:16","price":29.3808,"volume":328,"bid":29.3704,"ask":29.3909}
{"timestamp":"2018-12-05 19:41:25","price":29.3411,"volume":8,"bid":29.3312,"ask":29.3505}
{"timestamp":"2018-12-05 19:41:48","price":29.388,"volume":328,"bid":29.388,"ask":29.3986}
{"timestamp":"2018-12-05 19:43:24","price":29.3272,"volume":1,"bid":29.3272,"ask":29.3367}
{"timestamp":"2018-12-05 19:43:32","price":29.2681,"volume":3,"bid":29.2575,"ask":29.278}
{"timestamp":"2018-12-05 19:43:44","price":29.2652,"volume":984,"bid":29.2549,"ask":29.2749}
{"timestamp":"2018-12-05 19:43:50","price":29.3036,"volume":1849,"bid":29.3036,"ask":29.3133}
{"timestamp":"2018-12-05 19:44:35","price":29.3501,"volume":202,"bid":29.3398,"ask":29.3604}
{"timestamp":"2018-12-05 19:45:02","price":29.2689,"volume":342,"bid":29.2583,"ask":29.2689}
{"timestamp":"2018-12-05 19:47:16","price":29.305,"volume":1,"bid":29.2955,"ask":29.305}
{"timestamp":"2018-12-05 19:48:56","price":29.2743,"volume":85,"bid":29.264,"ask":29.2841}
{"timestamp":"2018-12-05 19:49:31","price":29.2427,"volume":10,"bid":29.2318,"ask":29.2427}
{"timestamp":"2018-12-05 19:53:25","price":29.2835,"volume":7,"bid":29.2742,"ask":29.2931}
{"timestamp":"2018-12-05 19:56:26","price":29.3306,"volume":2,"bid":29.3209,"ask":29.3306}
{"timestamp":"2018-12-05 19:59:15","price":29.1968,"volume":3,"bid":29.1968,"ask":29.2074}
{"timestamp":"2018-12-05 19:59:18","price":29.1145,"volume":328,"bid":29.1044,"ask":29.1145}
{"timestamp":"2018-12-05 19:59:20","price":29.1839,"volume":158,"bid":29.174,"ask":29.1839}
{"timestamp":"2018-12-05 20:00:34","price":29.2176,"volume":13,"bid":29.2082,"ask":29.2176}
{"timestamp":"2018-12-05 20:01:44","price":29.156,"volume":820,"bid":29.1463,"ask":29.156}
{"timestamp":"2018-12-05 20:02:03","price":29.196,"volume":5,"bid":29.196,"ask":29.2057}
{"timestamp":"2018-12-05 20:02:26","price":29.2349,"volume":10,"bid":29.2245,"ask":29.2451}
{"timestamp":"2018-12-05 20:03:05","price":29.1439,"volume":1312,"bid":29.1342,"ask":29.1544}
{"timestamp":"2018-12-05 20:05:47","price":29.1752,"volume":2,"bid":29.1657,"ask":29.1752}
{"timestamp":"2018-12-05 20:07:20","price":29.1113,"volume":166,"bid":29.1113,"ask":29.1217}
{"timestamp":"2018-12-05 20:09:13","price":29.076,"volume":1,"bid":29.0658,"ask":29.086}
{"timestamp":"2018-12-05 20:09:30","price":29.0205,"volume":23,"bid":29.0108,"ask":29.0205}
{"timestamp":"2018-12-05 20:10:03","price":29.2001,"volume":1,"bid":29.1904,"ask":29.2097}
{"timestamp":"2018-12-05 20:11:47","price":29.1417,"volume":1,"bid":29.1417,"ask":29.1504}
{"timestamp":"2018-12-05 20:12:02","price":29.1632,"volume":27,"bid":29.1538,"ask":29.1732}
{"timestamp":"2018-12-05 20:13:02","price":29.2593,"volume":3,"bid":29.2495,"ask":29.2593}
{"timestamp":"2018-12-05 20:14:39","price":29.1441,"volume":13,"bid":29.134,"ask":29.1538}
{"timestamp":"2018-12-05 20:14:47","price":29.2043,"volume":19,"bid":29.1944,"ask":29.2043}
{"timestamp":"2018-12-05 20:16:09","price":29.1544,"volume":15,"bid":29.1452,"ask":29.1544}
{"timestamp":"2018-12-05 20:18:10","price":29.1898,"volume":9,"bid":29.1798,"ask":29.1898}
{"timestamp":"2018-12-05 20:18:35","price":29.3007,"volume":129,"bid":29.3007,"ask":29.3105}
{"timestamp":"2018-12-05 20:19:14","price":29.2648,"volume":1,"bid":29.254,"ask":29.2744}
{"timestamp":"2018-12-05 20:21:14","price":29.2335,"volume":9,"bid":29.2235,"ask":29.2443}
{"timestamp":"2018-12-05 20:30:11","price":29.2861,"volume":3,"bid":29.2763,"ask":29.2861}
{"timestamp":"2018-12-05 20:30:43","price":29.1866,"volume":7,"bid":29.1866,"ask":29.1966}
{"timestamp":"2018-12-05 20:30:44","price":29.3199,"volume":150,"bid":29.3099,"ask":29.3199}
{"timestamp":"2018-12-05 20:31:04","price":29.2814,"volume":1,"bid":29.2717,"ask":29.2814}
{"timestamp":"2018-12-05 20:31:49","price":29.296,"volume":7,"bid":29.2855,"ask":29.3056}
{"timestamp":"2018-12-05 20:33:39","price":29.2181,"volume":28,"bid":29.2075,"ask":29.2285}
{"timestamp":"2018-12-05 20:36:10","price":29.2287,"volume":1,"bid":29.2287,"ask":29.239}
{"timestamp":"2018-12-05 20:38:52","price":29.2849,"volume":1,"bid":29.2751,"ask":29.2948}
{"timestamp":"2018-12-05 20:39:34","price":29.3619,"volume":42,"bid":29.3517,"ask":29.3619}
{"timestamp":"2018-12-05 20:41:13","price":29.354,"volume":1,"bid":29.343,"ask":29.354}
{"timestamp":"2018-12-05 20:42:03","price":29.3447,"volume":173,"bid":29.3347,"ask":29.355}
{"timestamp":"2018-12-05 20:42:45","price":29.3757,"volume":5,"bid":29.3655,"ask":29.3851}
{"timestamp":"2018-12-05 20:42:45","price":29.3312,"volume":4,"bid":29.322,"ask":29.341}
{"timestamp":"2018-12-05 20:42:55","price":29.3806,"volume":24,"bid":29.3806,"ask":29.39}
{"timestamp":"2018-12-05 20:43:02","price":29.3643,"volume":114,"bid":29.354,"ask":29.3748}
{"timestamp":"2018-12-05 20:44:22","price":29.3874,"volume":23,"bid":29.3779,"ask":29.3874}
{"timestamp":"2018-12-05 20:44:31","price":29.3215,"volume":26,"bid":29.3111,"ask":29.3315}
{"timestamp":"2018-12-05 20:45:29","price":29.4467,"volume":73,"bid":29.4374,"ask":29.4563}
{"timestamp":"2018-12-05 20:46:48","price":29.4597,"volume":1,"bid":29.4501,"ask":29.4693}
{"timestamp":"2018-12-05 20:49:37","price":29.3636,"volume":1,"bid":29.3636,"ask":29.3738}
{"timestamp":"2018-12-05 20:50:07","price":29.3552,"volume":639,"bid":29.3552,"ask":29.3658}
{"timestamp":"2018-12-05 20:50:07","price":29.4205,"volume":939,"bid":29.4111,"ask":29.4205}
{"timestamp":"2018-12-05 20:50:09","price":29.4038,"volume":871,"bid":29.393,"ask":29.4147}
{"timestamp":"2018-12-05 20:50:43","price":29.3554,"volume":42,"bid":29.3453,"ask":29.3649}
{"timestamp":"2018-12-05 20:53:57","price":29.369,"volume":1,"bid":29.3587,"ask":29.369}
{"timestamp":"2018-12-05 21:00:00","price":29.4819,"volume":656,"bid":29.4708,"ask":29.4819}
{"timestamp":"2018-12-05 21:02:13","price":29.4592,"volume":152,"bid":29.4489,"ask":29.4689}
{"timestamp":"2018-12-05 21:03:16","price":29.4041,"volume":2,"bid":29.3946,"ask":29.4041}
{"timestamp":"2018-12-05 21:03:32","price":29.3815,"volume":121,"bid":29.371,"ask":29.3815}
{"timestamp":"2018-12-05 21:04:01","price":29.4869,"volume":13,"bid":29.4759,"ask":29.4869}
{"timestamp":"2018-12-05 21:04:02","price":29.4226,"volume":7,"bid":29.4121,"ask":29.4226}
{"timestamp":"2018-12-05 21:08:15","price":29.4512,"volume":17,"bid":29.4415,"ask":29.4512}
{"timestamp":"2018-12-05 21:10:53","price":29.5429,"volume":7,"bid":29.5328,"ask":29.5534}
{"timestamp":"2018-12-05 21:12:43","price":29.5292,"volume":2,"bid":29.5194,"ask":29.5397}
{"timestamp":"2018-12-05 21:13:16","price":29.524,"volume":76,"bid":29.524,"ask":29.5339}
{"timestamp":"2018-12-05 21:13:34","price":29.5632,"volume":3,"bid":29.5529,"ask":29.5725}
{"timestamp":"2018-12-05 21:13:35","price":29.5471,"volume":392,"bid":29.5471,"ask":29.5567}
{"timestamp":"2018-12-05 21:14:10","price":29.4955,"volume":328,"bid":29.4855,"ask":29.5052}
{"timestamp":"2018-12-05 21:17:16","price":29.6072,"volume":25,"bid":29.5975,"ask":29.6072}
{"timestamp":"2018-12-05 21:19:47","price":29.4706,"volume":328,"bid":29.4599,"ask":29.4807}
{"timestamp":"2018-12-05 21:20:12","price":29.5573,"volume":10,"bid":29.5472,"ask":29.5573}
{"timestamp":"2018-12-05 21:25:12","price":29.5522,"volume":19,"bid":29.5414,"ask":29.5627}
{"timestamp":"2018-12-05 21:25:39","price":29.5828,"volume":28,"bid":29.5828,"ask":29.5923}
{"timestamp":"2018-12-05 21:29:30","price":29.6123,"volume":153,"bid":29.6017,"ask":29.6225}
{"timestamp":"2018-12-05 21:29:51","price":29.5431,"volume":7,"bid":29.5333,"ask":29.5431}
{"timestamp":"2018-12-05 21:31:32","price":29.5491,"volume":2,"bid":29.5394,"ask":29.5587}
{"timestamp":"2018-12-05 21:31:42","price":29.5125,"volume":18,"bid":29.5018,"ask":29.523}
{"timestamp":"2018-12-05 21:32:21","price":29.4961,"volume":86,"bid":29.4854,"ask":29.4961}
{"timestamp":"2018-12-05 21:33:13","price":29.6083,"volume":1385,"bid":29.5982,"ask":29.6179}
{"timestamp":"2018-12-05 21:34:36","price":29.5214,"volume":55,"bid":29.511,"ask":29.5214}
{"timestamp":"2018-12-05 21:34:37","price":29.504,"volume":17,"bid":29.4943,"ask":29.5137}
{"timestamp":"2018-12-05 21:36:13","price":29.4715,"volume":28,"bid":29.4603,"ask":29.4818}
{"timestamp":"2018-12-05 21:37:44","price":29.4478,"volume":174,"bid":29.438,"ask":29.4585}
{"timestamp":"2018-12-05 21:40:42","price":29.564,"volume":54,"bid":29.5548,"ask":29.564}
{"timestamp":"2018-12-05 21:41:15","price":29.5545,"volume":1,"bid":29.5444,"ask":29.5645}
{"timestamp":"2018-12-05 21:43:30","price":29.5792,"volume":5,"bid":29.57,"ask":29.5792}
{"timestamp":"2018-12-05 21:44:16","price":29.5792,"volume":4,"bid":29.569,"ask":29.5892}
{"timestamp":"2018-12-05 21:46:19","price":29.713,"volume":44,"bid":29.7028,"ask":29.713}
{"timestamp":"2018-12-05 21:47:58","price":29.634,"volume":13,"bid":29.6241,"ask":29.6437}
{"timestamp":"2018-12-05 21:48:19","price":29.6464,"volume":13,"bid":29.6366,"ask":29.6561}
{"timestamp":"2018-12-05 21:48:21","price":29.6302,"volume":10,"bid":29.6206,"ask":29.6302}
{"timestamp":"2018-12-05 21:50:51","price":29.6495,"volume":1017,"bid":29.64,"ask":29.6495}
{"timestamp":"2018-12-05 21:50:52","price":29.6212,"volume":3,"bid":29.6212,"ask":29.6304}
{"timestamp":"2018-12-05 21:52:29","price":29.7072,"volume":48,"bid":29.6961,"ask":29.7072}
{"timestamp":"2018-12-05 21:53:02","price":29.6611,"volume":76,"bid":29.6511,"ask":29.6708}
{"timestamp":"2018-12-05 21:54:19","price":29.6926,"volume":6,"bid":29.6833,"ask":29.6926}
{"timestamp":"2018-12-05 21:55:01","price":29.6408,"volume":39,"bid":29.6309,"ask":29.6408}
{"timestamp":"2018-12-05 21:57:49","price":29.5874,"volume":1,"bid":29.5779,"ask":29.597}
{"timestamp":"2018-12-05 21:58:37","price":29.6398,"volume":12,"bid":29.6291,"ask":29.6398}
{"timestamp":"2018-12-05 21:59:48","price":29.7075,"volume":118,"bid":29.6974,"ask":29.7075}
{"timestamp":"2018-12-05 22:02:19","price":29.4775,"volume":59,"bid":29.4671,"ask":29.4775}
{"timestamp":"2018-12-05 22:02:36","price":29.5228,"volume":3,"bid":29.5228,"ask":29.5328}
{"timestamp":"2018-12-05 22:03:02","price":29.4817,"volume":3,"bid":29.4725,"ask":29.4817}
{"timestamp":"2018-12-05 22:04:09","price":29.4907,"volume":3,"bid":29.4907,"ask":29.5001}
{"timestamp":"2018-12-05 22:04:53","price":29.5097,"volume":85,"bid":29.4994,"ask":29.5194}
{"timestamp":"2018-12-05 22:06:01","price":29.4934,"volume":15,"bid":29.4839,"ask":29.4934}
{"timestamp":"2018-12-05 22:06:10","price":29.5377,"volume":2,"bid":29.5275,"ask":29.5471}
{"timestamp":"2018-12-05 22:08:45","price":29.4761,"volume":7,"bid":29.4658,"ask":29.4761}
{"timestamp":"2018-12-05 22:10:16","price":29.5548,"volume":1,"bid":29.5548,"ask":29.5642}
{"timestamp":"2018-12-05 22:13:15","price":29.5738,"volume":2,"bid":29.5637,"ask":29.5738}
{"timestamp":"2018-12-05 22:14:28","price":29.5262,"volume":1,"bid":29.5165,"ask":29.5352}
{"timestamp":"2018-12-05 22:14:42","price":29.5326,"volume":132,"bid":29.5326,"ask":29.5425}
{"timestamp":"2018-12-05 22:16:21","price":29.4992,"volume":55,"bid":29.4992,"ask":29.5095}
{"timestamp":"2018-12-05 22:20:26","price":29.5228,"volume":226,"bid":29.5133,"ask":29.5228}
{"timestamp":"2018-12-05 22:22:00","price":29.6376,"volume":2,"bid":29.6376,"ask":29.648}
{"timestamp":"2018-12-05 22:24:19","price":29.4847,"volume":13,"bid":29.4749,"ask":29.4847}
{"timestamp":"2018-12-05 22:25:38","price":29.5631,"volume":54,"bid":29.5528,"ask":29.5631}
{"timestamp":"2018-12-05 22:27:33","price":29.6418,"volume":1,"bid":29.6318,"ask":29.6418}
{"timestamp":"2018-12-05 22:29:13","price":29.6398,"volume":1,"bid":29.6294,"ask":29.6491}
{"timestamp":"2018-12-05 22:29:36","price":29.6317,"volume":328,"bid":29.6317,"ask":29.642}
{"timestamp":"2018-12-05 22:34:05","price":29.6409,"volume":2,"bid":29.6311,"ask":29.6409}
{"timestamp":"2018-12-05 22:34:40","price":29.6956,"volume":4,"bid":29.6854,"ask":29.7059}
{"timestamp":"2018-12-05 22:34:56","price":29.7735,"volume":8,"bid":29.7642,"ask":29.7842}
{"timestamp":"2018-12-05 22:35:12","price":29.828,"volume":12,"bid":29.8185,"ask":29.837}
{"timestamp":"2018-12-05 22:35:19","price":29.8274,"volume":1,"bid":29.8177,"ask":29.8368}
{"timestamp":"2018-12-05 22:35:20","price":29.9068,"volume":4,"bid":29.898,"ask":29.9068}
{"timestamp":"2018-12-05 22:35:31","price":29.7884,"volume":66,"bid":29.7793,"ask":29.7884}
{"timestamp":"2018-12-05 22:36:00","price":29.7743,"volume":51,"bid":29.7641,"ask":29.7841}
{"timestamp":"2018-12-05 22:36:02","price":29.8447,"volume":36,"bid":29.8346,"ask":29.8546}
{"timestamp":"2018-12-05 22:36:13","price":29.8474,"volume":2,"bid":29.8369,"ask":29.8567}
{"timestamp":"2018-12-05 22:36:16","price":29.8131,"volume":11,"bid":29.8044,"ask":29.8131}
{"timestamp":"2018-12-05 22:36:22","price":29.8364,"volume":395,"bid":29.8265,"ask":29.8364}
{"timestamp":"2018-12-05 22:36:52","price":29.8609,"volume":203,"bid":29.8609,"ask":29.8705}
{"timestamp":"2018-12-05 22:37:01","price":29.9071,"volume":33,"bid":29.9071,"ask":29.917}
{"timestamp":"2018-12-05 22:37:07","price":29.8597,"volume":3,"bid":29.8503,"ask":29.8597}
{"timestamp":"2018-12-05 22:37:09","price":29.9177,"volume":38,"bid":29.9079,"ask":29.9274}
{"timestamp":"2018-12-05 22:37:19","price":29.9383,"volume":3,"bid":29.9285,"ask":29.9497}
{"timestamp":"2018-12-05 22:37:25","price":29.9127,"volume":3,"bid":29.9028,"ask":29.9127}
{"timestamp":"2018-12-05 22:37:27","price":29.8832,"volume":2,"bid":29.8737,"ask":29.8832}
{"timestamp":"2018-12-05 22:37:35","price":29.9385,"volume":801,"bid":29.9286,"ask":29.9385}
{"timestamp":"2018-12-05 22:37:37","price":29.9182,"volume":11,"bid":29.9085,"ask":29.9182}
{"timestamp":"2018-12-05 22:37:42","price":29.8388,"volume":17,"bid":29.8282,"ask":29.848}
{"timestamp":"2018-12-05 22:37:47","price":29.887,"volume":3,"bid":29.8765,"ask":29.8968}
{"timestamp":"2018-12-05 22:37:48","price":29.9231,"volume":79,"bid":29.9132,"ask":29.9231}
{"timestamp":"2018-12-05 22:38:03","price":29.8976,"volume":445,"bid":29.8872,"ask":29.9072}
{"timestamp":"2018-12-05 22:38:06","price":29.9418,"volume":571,"bid":29.9317,"ask":29.9516}
{"timestamp":"2018-12-05 22:38:06","price":29.9373,"volume":6,"bid":29.9272,"ask":29.9469}
{"timestamp":"2018-12-05 22:38:09","price":30.0014,"volume":2,"bid":29.9915,"ask":30.0014}
{"timestamp":"2018-12-05 22:38:11","price":29.9746,"volume":265,"bid":29.9638,"ask":29.9842}
{"timestamp":"2018-12-05 22:38:15","price":29.9494,"volume":114,"bid":29.9395,"ask":29.9589}
{"timestamp":"2018-12-05 22:38:23","price":29.9962,"volume":39,"bid":29.9862,"ask":30.0052}
{"timestamp":"2018-12-05 22:38:26","price":29.9276,"volume":12,"bid":29.9276,"ask":29.9376}
{"timestamp":"2018-12-05 22:38:30","price":29.9995,"volume":12,"bid":29.9892,"ask":30.0103}
{"timestamp":"2018-12-05 22:38:34","price":30.0203,"volume":10,"bid":30.01,"ask":30.0302}
{"timestamp":"2018-12-05 22:38:34","price":30.0209,"volume":4,"bid":30.0106,"ask":30.0209}
{"timestamp":"2018-12-05 22:38:40","price":29.9806,"volume":56,"bid":29.9806,"ask":29.9912}
{"timestamp":"2018-12-05 22:38:41","price":30.0168,"volume":5,"bid":30.007,"ask":30.0273}
{"timestamp":"2018-12-05 22:38:41","price":30.0648,"volume":21,"bid":30.0551,"ask":30.0743}
{"timestamp":"2018-12-05 22:38:43","price":29.9996,"volume":24,"bid":29.9894,"ask":30.0102}
{"timestamp":"2018-12-05 22:38:46","price":30.0201,"volume":9,"bid":30.01,"ask":30.0201}
{"timestamp":"2018-12-05 22:38:47","price":30.0127,"volume":17,"bid":30.0027,"ask":30.0127}
{"timestamp":"2018-12-05 22:38:50","price":30.0681,"volume":76,"bid":30.0582,"ask":30.0789}
{"timestamp":"2018-12-05 22:38:57","price":29.9974,"volume":10,"bid":29.9879,"ask":30.0057}
{"timestamp":"2018-12-05 22:39:09","price":30.0308,"volume":8,"bid":30.0214,"ask":30.0409}
{"timestamp":"2018-12-05 22:39:43","price":30.0129,"volume":3448,"bid":30.0032,"ask":30.0233}
{"timestamp":"2018-12-05 22:39:51","price":30.0424,"volume":6,"bid":30.0322,"ask":30.0523}
{"timestamp":"2018-12-05 22:39:58","price":30.0866,"volume":30,"bid":30.0763,"ask":30.0967}
{"timestamp":"2018-12-05 22:39:59","price":30.0929,"volume":132,"bid":30.0929,"ask":30.1023}
{"timestamp":"2018-12-05 22:40:06","price":30.1384,"volume":7,"bid":30.1384,"ask":30.148}
{"timestamp":"2018-12-05 22:40:13","price":30.1312,"volume":11,"bid":30.1212,"ask":30.1414}
{"timestamp":"2018-12-05 22:40:16","price":30.0468,"volume":13,"bid":30.037,"ask":30.057}
{"timestamp":"2018-12-05 22:40:18","price":30.0359,"volume":2,"bid":30.0359,"ask":30.0463}
{"timestamp":"2018-12-05 22:40:19","price":30.0339,"volume":28,"bid":30.0237,"ask":30.0433}
{"timestamp":"2018-12-05 22:40:31","price":30.0843,"volume":29,"bid":30.0739,"ask":30.0843}
{"timestamp":"2018-12-05 22:40:32","price":30.0136,"volume":23,"bid":30.0029,"ask":30.024}
{"timestamp":"2018-12-05 22:40:43","price":30.0194,"volume":14,"bid":30.01,"ask":30.0194}
{"timestamp":"2018-12-05 22:41:26","price":29.9634,"volume":33,"bid":29.9531,"ask":29.9634}
{"timestamp":"2018-12-05 22:41:28","price":29.9688,"volume":33,"bid":29.959,"ask":29.9787}
{"timestamp":"2018-12-05 22:41:29","price":29.986,"volume":74,"bid":29.9763,"ask":29.9955}
{"timestamp":"2018-12-05 22:41:41","price":30.1432,"volume":5,"bid":30.1333,"ask":30.1514}
{"timestamp":"2018-12-05 22:41:52","price":30.0326,"volume":8,"bid":30.0227,"ask":30.0428}
{"timestamp":"2018-12-05 22:42:07","price":29.9959,"volume":924,"bid":29.9959,"ask":30.0054}
{"timestamp":"2018-12-05 22:42:07","price":30.0652,"volume":30,"bid":30.0558,"ask":30.0652}
{"timestamp":"2018-12-05 22:42:23","price":30.044,"volume":17,"bid":30.044,"ask":30.054}
{"timestamp":"2018-12-05 22:42:46","price":30.1212,"volume":9,"bid":30.1117,"ask":30.1314}
{"timestamp":"2018-12-05 22:42:55","price":30.1793,"volume":328,"bid":30.1701,"ask":30.1894}
{"timestamp":"2018-12-05 22:43:13","price":30.0706,"volume":38,"bid":30.0603,"ask":30.0804}
{"timestamp":"2018-12-05 22:43:40","price":30.031,"volume":12,"bid":30.0212,"ask":30.031}
{"timestamp":"2018-12-05 22:44:30","price":30.1111,"volume":30,"bid":30.1014,"ask":30.1212}
{"timestamp":"2018-12-05 22:45:34","price":30.2115,"volume":234,"bid":30.2011,"ask":30.2115}
{"timestamp":"2018-12-05 22:45:50","price":30.2024,"volume":1,"bid":30.1924,"ask":30.2119}
{"timestamp":"2018-12-05 22:46:31","price":30.1941,"volume":327,"bid":30.185,"ask":30.2042}
{"timestamp":"2018-12-05 22:46:36","price":30.1671,"volume":17,"bid":30.1671,"ask":30.1772}
{"timestamp":"2018-12-05 22:46:46","price":30.2705,"volume":649,"bid":30.2607,"ask":30.2801}
{"timestamp":"2018-12-05 22:46:48","price":30.2268,"volume":156,"bid":30.2171,"ask":30.2375}
{"timestamp":"2018-12-05 22:46:55","price":30.2282,"volume":130,"bid":30.2182,"ask":30.2384}
{"timestamp":"2018-12-05 22:46:57","price":30.2997,"volume":9,"bid":30.2902,"ask":30.2997}
{"timestamp":"2018-12-05 22:47:28","price":30.3393,"volume":16,"bid":30.3293,"ask":30.3393}
{"timestamp":"2018-12-05 22:47:41","price":30.2598,"volume":35,"bid":30.2598,"ask":30.2697}
{"timestamp":"2018-12-05 22:47:51","price":30.143,"volume":13,"bid":30.1329,"ask":30.143}
{"timestamp":"2018-12-05 22:48:03","price":30.1286,"volume":9,"bid":30.1183,"ask":30.1286}
{"timestamp":"2018-12-05 22:48:03","price":30.1281,"volume":328,"bid":30.1174,"ask":30.1386}
{"timestamp":"2018-12-05 22:48:20","price":30.109,"volume":132,"bid":30.0991,"ask":30.1182}
{"timestamp":"2018-12-05 22:48:23","price":30.1298,"volume":130,"bid":30.1298,"ask":30.1407}
{"timestamp":"2018-12-05 22:48:24","price":30.0046,"volume":73,"bid":30.0046,"ask":30.0157}
{"timestamp":"2018-12-05 22:49:10","price":30.0231,"volume":279,"bid":30.0125,"ask":30.0328}
{"timestamp":"2018-12-05 22:49:12","price":29.996,"volume":37,"bid":29.9859,"ask":30.0063}
{"timestamp":"2018-12-05 22:50:40","price":30.0888,"volume":531,"bid":30.0779,"ask":30.099}
{"timestamp":"2018-12-05 22:51:19","price":30.0206,"volume":74,"bid":30.0107,"ask":30.0206}
{"timestamp":"2018-12-05 22:51:19","price":29.9878,"volume":33,"bid":29.9772,"ask":29.9985}
{"timestamp":"2018-12-05 22:51:33","price":30.0256,"volume":683,"bid":30.0159,"ask":30.0358}
{"timestamp":"2018-12-05 22:51:51","price":30.0448,"volume":66,"bid":30.0448,"ask":30.0554}
{"timestamp":"2018-12-05 22:52:13","price":30.0875,"volume":1,"bid":30.0767,"ask":30.098}
{"timestamp":"2018-12-05 22:53:33","price":30.0236,"volume":8,"bid":30.0236,"ask":30.034}
{"timestamp":"2018-12-05 22:53:49","price":30.0724,"volume":8,"bid":30.0622,"ask":30.0816}
{"timestamp":"2018-12-05 22:53:53","price":30.0314,"volume":18,"bid":30.0217,"ask":30.0407}
{"timestamp":"2018-12-05 22:55:10","price":30.0603,"volume":59,"bid":30.0502,"ask":30.0699}
{"timestamp":"2018-12-05 22:56:48","price":30.1972,"volume":9,"bid":30.1972,"ask":30.2068}
{"timestamp":"2018-12-05 22:57:03","price":30.1983,"volume":2,"bid":30.1886,"ask":30.1983}
{"timestamp":"2018-12-05 22:57:05","price":30.1634,"volume":17,"bid":30.1531,"ask":30.1732}
{"timestamp":"2018-12-05 22:57:09","price":30.1394,"volume":13,"bid":30.1292,"ask":30.1489}
{"timestamp":"2018-12-05 22:59:15","price":30.1214,"volume":55,"bid":30.1111,"ask":30.1319}
{"timestamp":"2018-12-05 23:00:48","price":30.1769,"volume":820,"bid":30.1666,"ask":30.1866}
{"timestamp":"2018-12-05 23:02:54","price":30.2008,"volume":328,"bid":30.1912,"ask":30.2008}
{"timestamp":"2018-12-05 23:03:07","price":30.2088,"volume":4,"bid":30.1991,"ask":30.2187}
{"timestamp":"2018-12-05 23:03:40","price":30.1283,"volume":7,"bid":30.1182,"ask":30.1283}
{"timestamp":"2018-12-05 23:03:47","price":30.2219,"volume":1640,"bid":30.212,"ask":30.2326}
{"timestamp":"2018-12-05 23:03:47","price":30.2078,"volume":820,"bid":30.1979,"ask":30.2176}
{"timestamp":"2018-12-05 23:03:48","price":30.2933,"volume":3,"bid":30.2837,"ask":30.2933}
{"timestamp":"2018-12-05 23:03:48","price":30.3554,"volume":365,"bid":30.3554,"ask":30.3652}
{"timestamp":"2018-12-05 23:03:49","price":30.3655,"volume":746,"bid":30.3558,"ask":30.3747}
{"timestamp":"2018-12-05 23:03:49","price":30.3197,"volume":1542,"bid":30.3096,"ask":30.3298}
{"timestamp":"2018-12-05 23:03:50","price":30.3655,"volume":2,"bid":30.3553,"ask":30.3655}
{"timestamp":"2018-12-05 23:03:51","price":30.346,"volume":4,"bid":30.3371,"ask":30.346}
{"timestamp":"2018-12-05 23:03:53","price":30.4161,"volume":90,"bid":30.4056,"ask":30.4161}
{"timestamp":"2018-12-05 23:03:59","price":30.195,"volume":16,"bid":30.1847,"ask":30.2045}
{"timestamp":"2018-12-05 23:04:02","price":30.1523,"volume":1128,"bid":30.1421,"ask":30.1619}
{"timestamp":"2018-12-05 23:04:21","price":30.306,"volume":328,"bid":30.2964,"ask":30.3158}
{"timestamp":"2018-12-05 23:04:33","price":30.3033,"volume":816,"bid":30.2938,"ask":30.3033}
{"timestamp":"2018-12-05 23:04:35","price":30.3557,"volume":7,"bid":30.3557,"ask":30.3654}
{"timestamp":"2018-12-05 23:04:54","price":30.2631,"volume":10,"bid":30.2538,"ask":30.2736}
{"timestamp":"2018-12-05 23:05:49","price":30.3181,"volume":3280,"bid":30.3085,"ask":30.3181}
{"timestamp":"2018-12-05 23:05:52","price":30.3472,"volume":132,"bid":30.3366,"ask":30.3574}
{"timestamp":"2018-12-05 23:05:57","price":30.4455,"volume":1,"bid":30.4348,"ask":30.4455}
{"timestamp":"2018-12-05 23:06:03","price":30.3202,"volume":17,"bid":30.3202,"ask":30.3296}
{"timestamp":"2018-12-05 23:06:04","price":30.4149,"volume":38,"bid":30.4149,"ask":30.425}
{"timestamp":"2018-12-05 23:06:18","price":30.3459,"volume":5,"bid":30.3362,"ask":30.3459}
{"timestamp":"2018-12-05 23:06:29","price":30.3595,"volume":13,"bid":30.349,"ask":30.3595}
{"timestamp":"2018-12-05 23:06:35","price":30.4073,"volume":1,"bid":30.4073,"ask":30.4175}
{"timestamp":"2018-12-05 23:06:51","price":30.3254,"volume":4,"bid":30.3152,"ask":30.3254}
{"timestamp":"2018-12-05 23:07:13","price":30.2503,"volume":119,"bid":30.2401,"ask":30.2601}
{"timestamp":"2018-12-05 23:07:48","price":30.2437,"volume":13,"bid":30.2437,"ask":30.2544}
{"timestamp":"2018-12-05 23:07:58","price":30.2612,"volume":304,"bid":30.2504,"ask":30.2612}
{"timestamp":"2018-12-05 23:08:08","price":30.2339,"volume":2,"bid":30.2236,"ask":30.2441}
{"timestamp":"2018-12-05 23:08:39","price":30.2543,"volume":286,"bid":30.2443,"ask":30.2649}
{"timestamp":"2018-12-05 23:08:40","price":30.2606,"volume":17,"bid":30.251,"ask":30.2699}
{"timestamp":"2018-12-05 23:08:49","price":30.2148,"volume":9,"bid":30.2045,"ask":30.2242}
{"timestamp":"2018-12-05 23:08:52","price":30.2227,"volume":2536,"bid":30.2227,"ask":30.2332}
{"timestamp":"2018-12-05 23:09:00","price":30.2269,"volume":304,"bid":30.2269,"ask":30.2365}
{"timestamp":"2018-12-05 23:09:25","price":30.3434,"volume":9,"bid":30.333,"ask":30.3536}
{"timestamp":"2018-12-05 23:09:30","price":30.2653,"volume":17,"bid":30.2552,"ask":30.2751}
{"timestamp":"2018-12-05 23:10:04","price":30.272,"volume":16,"bid":30.2618,"ask":30.2818}
{"timestamp":"2018-12-05 23:11:52","price":30.2959,"volume":820,"bid":30.2858,"ask":30.3059}
{"timestamp":"2018-12-05 23:12:02","price":30.3845,"volume":76,"bid":30.3746,"ask":30.3845}
{"timestamp":"2018-12-05 23:12:20","price":30.3704,"volume":2,"bid":30.3596,"ask":30.3704}
{"timestamp":"2018-12-05 23:12:28","price":30.5081,"volume":955,"bid":30.4986,"ask":30.5182}
{"timestamp":"2018-12-05 23:12:52","price":30.448,"volume":7,"bid":30.4378,"ask":30.4586}
{"timestamp":"2018-12-05 23:13:45","price":30.3547,"volume":47,"bid":30.3547,"ask":30.3651}
{"timestamp":"2018-12-05 23:13:46","price":30.3179,"volume":28,"bid":30.3076,"ask":30.3277}
{"timestamp":"2018-12-05 23:13:52","price":30.3879,"volume":7,"bid":30.3775,"ask":30.3977}
{"timestamp":"2018-12-05 23:14:16","price":30.3695,"volume":16,"bid":30.3591,"ask":30.3796}
{"timestamp":"2018-12-05 23:14:30","price":30.3307,"volume":329,"bid":30.321,"ask":30.3402}
{"timestamp":"2018-12-05 23:16:48","price":30.2882,"volume":197,"bid":30.2775,"ask":30.298}
{"timestamp":"2018-12-05 23:17:06","price":30.3402,"volume":353,"bid":30.3303,"ask":30.3502}
{"timestamp":"2018-12-05 23:18:07","price":30.2425,"volume":12,"bid":30.2326,"ask":30.2518}
{"timestamp":"2018-12-05 23:18:09","price":30.3289,"volume":10,"bid":30.3185,"ask":30.339}
{"timestamp":"2018-12-05 23:19:37","price":30.2008,"volume":620,"bid":30.1911,"ask":30.211}
{"timestamp":"2018-12-05 23:20:25","price":30.2336,"volume":46,"bid":30.2236,"ask":30.2336}
{"timestamp":"2018-12-05 23:20:32","price":30.1967,"volume":7,"bid":30.1862,"ask":30.2061}
{"timestamp":"2018-12-05 23:21:53","price":30.2213,"volume":3,"bid":30.2108,"ask":30.2316}
{"timestamp":"2018-12-05 23:23:53","price":30.2602,"volume":1,"bid":30.2602,"ask":30.2698}
{"timestamp":"2018-12-05 23:25:21","price":30.1418,"volume":236,"bid":30.1323,"ask":30.1522}
{"timestamp":"2018-12-05 23:25:56","price":30.1487,"volume":329,"bid":30.1385,"ask":30.1487}
{"timestamp":"2018-12-05 23:26:31","price":30.302,"volume":328,"bid":30.2914,"ask":30.3122}
{"timestamp":"2018-12-05 23:26:44","price":30.2777,"volume":645,"bid":30.2669,"ask":30.2777}
{"timestamp":"2018-12-05 23:27:12","price":30.2554,"volume":8,"bid":30.2456,"ask":30.266}
{"timestamp":"2018-12-05 23:27:48","price":30.3995,"volume":132,"bid":30.3893,"ask":30.4091}
{"timestamp":"2018-12-05 23:27:51","price":30.3804,"volume":16,"bid":30.3701,"ask":30.3905}
{"timestamp":"2018-12-05 23:28:04","price":30.3885,"volume":13,"bid":30.3787,"ask":30.3885}
{"timestamp":"2018-12-05 23:28:11","price":30.3141,"volume":57,"bid":30.3141,"ask":30.3229}
{"timestamp":"2018-12-05 23:30:04","price":30.2965,"volume":264,"bid":30.287,"ask":30.2965}
{"timestamp":"2018-12-05 23:30:08","price":30.2416,"volume":7,"bid":30.2319,"ask":30.2416}
{"timestamp":"2018-12-05 23:31:00","price":30.2348,"volume":328,"bid":30.2244,"ask":30.2348}
{"timestamp":"2018-12-05 23:31:16","price":30.1739,"volume":5,"bid":30.1642,"ask":30.1841}
{"timestamp":"2018-12-05 23:31:20","price":30.228,"volume":37,"bid":30.2178,"ask":30.2372}
{"timestamp":"2018-12-05 23:31:22","price":30.235,"volume":7,"bid":30.235,"ask":30.2453}
{"timestamp":"2018-12-05 23:31:23","price":30.2902,"volume":7,"bid":30.28,"ask":30.3002}
{"timestamp":"2018-12-05 23:31:52","price":30.2233,"volume":8,"bid":30.2233,"ask":30.233}
{"timestamp":"2018-12-05 23:31:58","price":30.1327,"volume":878,"bid":30.1238,"ask":30.1327}
{"timestamp":"2018-12-05 23:32:04","price":30.2175,"volume":4,"bid":30.2064,"ask":30.2175}
{"timestamp":"2018-12-05 23:32:27","price":30.1422,"volume":2073,"bid":30.1319,"ask":30.1422}
{"timestamp":"2018-12-05 23:32:32","price":30.147,"volume":762,"bid":30.1372,"ask":30.147}
{"timestamp":"2018-12-05 23:32:34","price":30.1732,"volume":2,"bid":30.1732,"ask":30.1835}
{"timestamp":"2018-12-05 23:33:08","price":30.2007,"volume":4,"bid":30.1894,"ask":30.2108}
{"timestamp":"2018-12-05 23:34:02","price":30.0931,"volume":2,"bid":30.0833,"ask":30.103}
{"timestamp":"2018-12-05 23:34:15","price":30.0821,"volume":1,"bid":30.0719,"ask":30.0927}
{"timestamp":"2018-12-05 23:35:05","price":30.1236,"volume":294,"bid":30.113,"ask":30.1339}
{"timestamp":"2018-12-05 23:35:36","price":30.1585,"volume":13,"bid":30.1585,"ask":30.1692}
{"timestamp":"2018-12-05 23:35:50","price":30.1433,"volume":4,"bid":30.1333,"ask":30.1541}
{"timestamp":"2018-12-05 23:36:53","price":30.1654,"volume":305,"bid":30.1654,"ask":30.1755}
{"timestamp":"2018-12-05 23:38:49","price":30.0975,"volume":11,"bid":30.0975,"ask":30.107}
{"timestamp":"2018-12-05 23:39:29","price":30.1145,"volume":2,"bid":30.1041,"ask":30.124}
{"timestamp":"2018-12-05 23:43:06","price":30.1367,"volume":3,"bid":30.1269,"ask":30.1367}
{"timestamp":"2018-12-05 23:43:07","price":30.0543,"volume":49,"bid":30.0441,"ask":30.0638}
{"timestamp":"2018-12-05 23:44:28","price":30.0161,"volume":262,"bid":30.0058,"ask":30.0258}
{"timestamp":"2018-12-05 23:44:52","price":30.0529,"volume":4,"bid":30.0426,"ask":30.0529}
{"timestamp":"2018-12-05 23:45:12","price":30.0515,"volume":221,"bid":30.0515,"ask":30.0614}
{"timestamp":"2018-12-05 23:46:18","price":30.1604,"volume":416,"bid":30.1507,"ask":30.1695}
{"timestamp":"2018-12-05 23:47:49","price":30.1822,"volume":329,"bid":30.1721,"ask":30.1822}
{"timestamp":"2018-12-05 23:52:08","price":30.0894,"volume":106,"bid":30.0793,"ask":30.0991}
{"timestamp":"2018-12-05 23:52:09","price":30.1493,"volume":15,"bid":30.1398,"ask":30.1591}
{"timestamp":"2018-12-05 23:53:01","price":30.2377,"volume":35,"bid":30.2273,"ask":30.2377}
{"timestamp":"2018-12-05 23:53:42","price":30.1038,"volume":148,"bid":30.0939,"ask":30.1038}
{"timestamp":"2018-12-05 23:55:43","price":30.1736,"volume":33,"bid":30.1632,"ask":30.1829}
{"timestamp":"2018-12-05 23:56:28","price":30.1212,"volume":51,"bid":30.1212,"ask":30.1307}
{"timestamp":"2018-12-05 23:57:08","price":30.099,"volume":4,"bid":30.0887,"ask":30.1084}
{"timestamp":"2018-12-05 23:57:11","price":30.0979,"volume":513,"bid":30.0876,"ask":30.1084}
{"timestamp":"2018-12-05 23:58:17","price":29.9996,"volume":512,"bid":29.9996,"ask":30.011}
{"timestamp":"2018-12-05 23:58:26","price":30.1141,"volume":8,"bid":30.1037,"ask":30.1141}
{"timestamp":"2018-12-05 23:59:07","price":30.047,"volume":46,"bid":30.0367,"ask":30.057}
{"timestamp":"2018-12-05 23:59:26","price":30.0264,"volume":32,"bid":30.0163,"ask":30.0362}
{"timestamp":"2018-12-05 23:59:48","price":30.0757,"volume":15,"bid":30.0757,"ask":30.0858}
{"timestamp":"2018-12-06 00:00:06","price":29.9823,"volume":33,"bid":29.9823,"ask":29.9927}
{"timestamp":"2018-12-06 00:00:35","price":30.0463,"volume":4,"bid":30.0369,"ask":30.0463}
{"timestamp":"2018-12-06 00:00:37","price":29.9943,"volume":8,"bid":29.9854,"ask":30.004}
{"timestamp":"2018-12-06 00:00:50","price":30.0423,"volume":1,"bid":30.0221,"ask":30.0423}
{"timestamp":"2018-12-06 00:01:25","price":30.0535,"volume":4953,"bid":30.0431,"ask":30.063}
{"timestamp":"2018-12-06 00:01:36","price":30.0726,"volume":2548,"bid":30.0726,"ask":30.0831}
{"timestamp":"2018-12-06 00:01:50","price":29.9267,"volume":1967,"bid":29.907,"ask":29.9267}
{"timestamp":"2018-12-06 00:01:53","price":30.0491,"volume":7,"bid":30.0491,"ask":30.0579}
{"timestamp":"2018-12-06 00:02:08","price":29.9199,"volume":4,"bid":29.9095,"ask":29.9298}
{"timestamp":"2018-12-06 00:02:15","price":30.042,"volume":55,"bid":30.042,"ask":30.0515}
{"timestamp":"2018-12-06 00:03:00","price":29.9269,"volume":5,"bid":29.9159,"ask":29.9269}
{"timestamp":"2018-12-06 00:03:01","price":29.8819,"volume":152,"bid":29.8629,"ask":29.8819}
{"timestamp":"2018-12-06 00:03:07","price":29.8925,"volume":3,"bid":29.8717,"ask":29.8925}
{"timestamp":"2018-12-06 00:03:25","price":29.8148,"volume":904,"bid":29.8148,"ask":29.8243}
{"timestamp":"2018-12-06 00:03:39","price":29.9055,"volume":905,"bid":29.8861,"ask":29.9055}
{"timestamp":"2018-12-06 00:03:40","price":29.8896,"volume":1061,"bid":29.8802,"ask":29.8989}
{"timestamp":"2018-12-06 00:03:40","price":29.8193,"volume":7,"bid":29.7996,"ask":29.8193}
{"timestamp":"2018-12-06 00:03:41","price":29.9006,"volume":1280,"bid":29.881,"ask":29.9006}
{"timestamp":"2018-12-06 00:03:44","price":29.8972,"volume":113,"bid":29.8771,"ask":29.8972}
{"timestamp":"2018-12-06 00:03:56","price":29.8706,"volume":13,"bid":29.8706,"ask":29.8803}
{"timestamp":"2018-12-06 00:03:58","price":29.8603,"volume":201,"bid":29.8395,"ask":29.8603}
{"timestamp":"2018-12-06 00:04:26","price":29.8725,"volume":984,"bid":29.862,"ask":29.8725}
{"timestamp":"2018-12-06 00:04:33","price":29.8084,"volume":29,"bid":29.7985,"ask":29.8084}
{"timestamp":"2018-12-06 00:04:41","price":29.85,"volume":5,"bid":29.85,"ask":29.8603}
{"timestamp":"2018-12-06 00:04:46","price":29.8631,"volume":904,"bid":29.8434,"ask":29.8631}
{"timestamp":"2018-12-06 00:04:49","price":29.7771,"volume":425,"bid":29.7771,"ask":29.7868}
{"timestamp":"2018-12-06 00:05:10","price":29.7775,"volume":6,"bid":29.758,"ask":29.7775}
{"timestamp":"2018-12-06 00:05:24","price":29.7391,"volume":262,"bid":29.7209,"ask":29.7391}
{"timestamp":"2018-12-06 00:05:24","price":29.6882,"volume":58,"bid":29.6679,"ask":29.6882}
{"timestamp":"2018-12-06 00:05:24","price":29.682,"volume":10,"bid":29.6602,"ask":29.682}
{"timestamp":"2018-12-06 00:05:32","price":29.725,"volume":3,"bid":29.7033,"ask":29.725}
{"timestamp":"2018-12-06 00:05:50","price":29.5604,"volume":1160,"bid":29.55,"ask":29.5604}
{"timestamp":"2018-12-06 00:05:51","price":29.5843,"volume":164,"bid":29.5749,"ask":29.5843}
{"timestamp":"2018-12-06 00:05:59","price":29.4537,"volume":132,"bid":29.4442,"ask":29.4537}
{"timestamp":"2018-12-06 00:06:00","price":29.4359,"volume":368,"bid":29.4254,"ask":29.4459}
{"timestamp":"2018-12-06 00:06:01","price":29.4181,"volume":356,"bid":29.3972,"ask":29.4181}
{"timestamp":"2018-12-06 00:06:07","price":29.3756,"volume":4,"bid":29.3644,"ask":29.3859}
{"timestamp":"2018-12-06 00:06:08","price":29.3623,"volume":26,"bid":29.3526,"ask":29.3726}
{"timestamp":"2018-12-06 00:06:26","price":29.3825,"volume":5,"bid":29.3627,"ask":29.3825}
{"timestamp":"2018-12-06 00:06:40","price":29.385,"volume":2,"bid":29.385,"ask":29.3949}
{"timestamp":"2018-12-06 00:06:47","price":29.3654,"volume":23,"bid":29.3545,"ask":29.3654}
{"timestamp":"2018-12-06 00:06:50","price":29.3387,"volume":7,"bid":29.3194,"ask":29.3387}
{"timestamp":"2018-12-06 00:07:01","price":29.3774,"volume":12,"bid":29.357,"ask":29.3774}
{"timestamp":"2018-12-06 00:07:03","price":29.3242,"volume":495,"bid":29.3137,"ask":29.3242}
{"timestamp":"2018-12-06 00:07:35","price":29.5093,"volume":7,"bid":29.4994,"ask":29.5197}
{"timestamp":"2018-12-06 00:07:41","price":29.5803,"volume":3,"bid":29.5611,"ask":29.5803}
{"timestamp":"2018-12-06 00:07:47","price":29.626,"volume":20,"bid":29.6162,"ask":29.6364}
{"timestamp":"2018-12-06 00:07:56","price":29.6496,"volume":7,"bid":29.6496,"ask":29.6586}
{"timestamp":"2018-12-06 00:08:00","price":29.5947,"volume":2,"bid":29.5756,"ask":29.5947}
{"timestamp":"2018-12-06 00:08:13","price":29.6165,"volume":220,"bid":29.6165,"ask":29.6275}
{"timestamp":"2018-12-06 00:08:26","price":29.6259,"volume":6,"bid":29.6259,"ask":29.6356}
{"timestamp":"2018-12-06 00:08:26","price":29.664,"volume":1,"bid":29.664,"ask":29.6739}
{"timestamp":"2018-12-06 00:09:13","price":29.6427,"volume":544,"bid":29.6324,"ask":29.6527}
{"timestamp":"2018-12-06 00:10:17","price":29.6286,"volume":4,"bid":29.6096,"ask":29.6286}
{"timestamp":"2018-12-06 00:10:25","price":29.7519,"volume":36,"bid":29.7519,"ask":29.7627}
{"timestamp":"2018-12-06 00:10:26","price":29.6513,"volume":6,"bid":29.6417,"ask":29.6513}
{"timestamp":"2018-12-06 00:10:30","price":29.6594,"volume":13,"bid":29.649,"ask":29.6594}
{"timestamp":"2018-12-06 00:11:39","price":29.8247,"volume":4,"bid":29.8029,"ask":29.8247}
{"timestamp":"2018-12-06 00:11:40","price":29.8322,"volume":33,"bid":29.8118,"ask":29.8322}
{"timestamp":"2018-12-06 00:13:00","price":29.7307,"volume":7,"bid":29.7202,"ask":29.7307}
{"timestamp":"2018-12-06 00:13:09","price":29.7469,"volume":7,"bid":29.7373,"ask":29.7571}
{"timestamp":"2018-12-06 00:13:37","price":29.7717,"volume":16,"bid":29.7513,"ask":29.7717}
{"timestamp":"2018-12-06 00:13:50","price":29.7731,"volume":1,"bid":29.7529,"ask":29.7731}
{"timestamp":"2018-12-06 00:15:11","price":29.7307,"volume":19,"bid":29.7307,"ask":29.7416}
{"timestamp":"2018-12-06 00:15:14","price":29.6979,"volume":7,"bid":29.6776,"ask":29.6979}
{"timestamp":"2018-12-06 00:15:51","price":29.7759,"volume":33,"bid":29.7759,"ask":29.7864}
{"timestamp":"2018-12-06 00:15:54","price":29.6718,"volume":31,"bid":29.6522,"ask":29.6718}
{"timestamp":"2018-12-06 00:16:00","price":29.7162,"volume":984,"bid":29.7067,"ask":29.7259}
{"timestamp":"2018-12-06 00:16:30","price":29.7065,"volume":438,"bid":29.6866,"ask":29.7065}
{"timestamp":"2018-12-06 00:17:24","price":29.8312,"volume":12,"bid":29.8312,"ask":29.8407}
{"timestamp":"2018-12-06 00:17:40","price":29.8303,"volume":1452,"bid":29.8203,"ask":29.8416}
{"timestamp":"2018-12-06 00:18:15","price":29.853,"volume":16,"bid":29.8436,"ask":29.853}
{"timestamp":"2018-12-06 00:18:17","price":29.8433,"volume":5,"bid":29.8433,"ask":29.854}
{"timestamp":"2018-12-06 00:19:10","price":29.8646,"volume":33,"bid":29.8646,"ask":29.8749}
{"timestamp":"2018-12-06 00:21:34","price":29.6771,"volume":139,"bid":29.6668,"ask":29.6771}
{"timestamp":"2018-12-06 00:21:46","price":29.7973,"volume":28,"bid":29.7876,"ask":29.8072}
{"timestamp":"2018-12-06 00:21:46","price":29.8289,"volume":597,"bid":29.8192,"ask":29.8381}
{"timestamp":"2018-12-06 00:22:00","price":29.784,"volume":50,"bid":29.784,"ask":29.7945}
{"timestamp":"2018-12-06 00:22:52","price":29.7207,"volume":3,"bid":29.7207,"ask":29.7299}
{"timestamp":"2018-12-06 00:23:27","price":29.7219,"volume":84,"bid":29.7022,"ask":29.7219}
{"timestamp":"2018-12-06 00:24:27","price":29.6679,"volume":291,"bid":29.6477,"ask":29.6679}
{"timestamp":"2018-12-06 00:25:40","price":29.625,"volume":5,"bid":29.625,"ask":29.6351}
{"timestamp":"2018-12-06 00:25:50","price":29.6078,"volume":381,"bid":29.5883,"ask":29.6078}
{"timestamp":"2018-12-06 00:26:02","price":29.589,"volume":7,"bid":29.5684,"ask":29.589}
{"timestamp":"2018-12-06 00:26:48","price":29.4814,"volume":5,"bid":29.4713,"ask":29.4814}
{"timestamp":"2018-12-06 00:27:15","price":29.5444,"volume":10,"bid":29.5347,"ask":29.5547}
{"timestamp":"2018-12-06 00:27:30","price":29.5051,"volume":7,"bid":29.5051,"ask":29.5148}
{"timestamp":"2018-12-06 00:27:56","price":29.4896,"volume":1,"bid":29.4701,"ask":29.4896}
{"timestamp":"2018-12-06 00:27:57","price":29.4522,"volume":111,"bid":29.4522,"ask":29.4623}
{"timestamp":"2018-12-06 00:28:40","price":29.5994,"volume":1,"bid":29.5896,"ask":29.6093}
{"timestamp":"2018-12-06 00:30:10","price":29.5186,"volume":6,"bid":29.4994,"ask":29.5186}
{"timestamp":"2018-12-06 00:30:46","price":29.3885,"volume":328,"bid":29.379,"ask":29.3885}
{"timestamp":"2018-12-06 00:31:10","price":29.4294,"volume":3,"bid":29.4111,"ask":29.4294}
{"timestamp":"2018-12-06 00:31:50","price":29.4529,"volume":193,"bid":29.4529,"ask":29.4633}
{"timestamp":"2018-12-06 00:32:10","price":29.4596,"volume":223,"bid":29.4511,"ask":29.4596}
{"timestamp":"2018-12-06 00:32:25","price":29.5083,"volume":18,"bid":29.4885,"ask":29.5083}
{"timestamp":"2018-12-06 00:34:32","price":29.6563,"volume":17,"bid":29.6563,"ask":29.6661}
{"timestamp":"2018-12-06 00:34:47","price":29.6336,"volume":33,"bid":29.6336,"ask":29.6442}
{"timestamp":"2018-12-06 00:35:40","price":29.506,"volume":745,"bid":29.4958,"ask":29.5163}
{"timestamp":"2018-12-06 00:35:56","price":29.5764,"volume":322,"bid":29.5573,"ask":29.5764}
{"timestamp":"2018-12-06 00:36:28","price":29.5945,"volume":322,"bid":29.5844,"ask":29.5945}
{"timestamp":"2018-12-06 00:37:33","price":29.4361,"volume":45,"bid":29.4258,"ask":29.4473}
{"timestamp":"2018-12-06 00:37:51","price":29.4755,"volume":1,"bid":29.4661,"ask":29.4854}
{"timestamp":"2018-12-06 00:39:05","price":29.4962,"volume":132,"bid":29.4861,"ask":29.4962}
{"timestamp":"2018-12-06 00:39:08","price":29.4776,"volume":1302,"bid":29.4581,"ask":29.4776}
{"timestamp":"2018-12-06 00:39:24","price":29.4576,"volume":6,"bid":29.4484,"ask":29.4679}
{"timestamp":"2018-12-06 00:39:36","price":29.452,"volume":679,"bid":29.4316,"ask":29.452}
{"timestamp":"2018-12-06 00:39:46","price":29.3992,"volume":204,"bid":29.3992,"ask":29.4094}
{"timestamp":"2018-12-06 00:40:39","price":29.2702,"volume":1,"bid":29.2608,"ask":29.2702}
{"timestamp":"2018-12-06 00:40:54","price":29.1484,"volume":3,"bid":29.1288,"ask":29.1484}
{"timestamp":"2018-12-06 00:41:01","price":29.0312,"volume":5,"bid":29.0216,"ask":29.0409}
{"timestamp":"2018-12-06 00:41:05","price":29.0929,"volume":99,"bid":29.0714,"ask":29.0929}
{"timestamp":"2018-12-06 00:41:06","price":29.0367,"volume":33,"bid":29.0367,"ask":29.0467}
{"timestamp":"2018-12-06 00:41:10","price":29.0763,"volume":1,"bid":29.0763,"ask":29.0864}
{"timestamp":"2018-12-06 00:41:25","price":29.1265,"volume":9,"bid":29.1156,"ask":29.1369}
{"timestamp":"2018-12-06 00:41:27","price":29.198,"volume":151,"bid":29.1784,"ask":29.198}
{"timestamp":"2018-12-06 00:41:46","price":29.1805,"volume":3,"bid":29.1592,"ask":29.1805}
{"timestamp":"2018-12-06 00:42:03","price":29.2651,"volume":7,"bid":29.2478,"ask":29.2651}
{"timestamp":"2018-12-06 00:42:32","price":29.2522,"volume":1286,"bid":29.2522,"ask":29.2627}
{"timestamp":"2018-12-06 00:42:32","price":29.2986,"volume":116,"bid":29.2803,"ask":29.2986}
{"timestamp":"2018-12-06 00:42:40","price":29.2088,"volume":926,"bid":29.1907,"ask":29.2088}
{"timestamp":"2018-12-06 00:42:45","price":29.194,"volume":27,"bid":29.184,"ask":29.194}
{"timestamp":"2018-12-06 00:42:51","price":29.2397,"volume":5,"bid":29.2294,"ask":29.2497}
{"timestamp":"2018-12-06 00:43:00","price":29.1888,"volume":35,"bid":29.1687,"ask":29.1888}
{"timestamp":"2018-12-06 00:43:11","price":29.1297,"volume":5,"bid":29.1105,"ask":29.1297}
{"timestamp":"2018-12-06 00:43:31","price":28.9647,"volume":11,"bid":28.9462,"ask":28.9647}
{"timestamp":"2018-12-06 00:43:38","price":28.9093,"volume":1,"bid":28.8987,"ask":28.9192}
{"timestamp":"2018-12-06 00:44:21","price":29.0576,"volume":10,"bid":29.0373,"ask":29.0576}
{"timestamp":"2018-12-06 00:44:21","price":28.9852,"volume":16,"bid":28.9852,"ask":28.9959}
{"timestamp":"2018-12-06 00:44:29","price":29.0344,"volume":1385,"bid":29.0249,"ask":29.0344}
{"timestamp":"2018-12-06 00:44:49","price":29.0527,"volume":1,"bid":29.0431,"ask":29.0527}
{"timestamp":"2018-12-06 00:45:08","price":28.8696,"volume":80,"bid":28.8696,"ask":28.8784}
{"timestamp":"2018-12-06 00:45:11","price":28.9014,"volume":21,"bid":28.9014,"ask":28.9114}
{"timestamp":"2018-12-06 00:45:21","price":28.8602,"volume":5,"bid":28.8405,"ask":28.8602}
{"timestamp":"2018-12-06 00:45:24","price":28.8665,"volume":66,"bid":28.8567,"ask":28.8665}
{"timestamp":"2018-12-06 00:45:29","price":28.7581,"volume":5,"bid":28.7475,"ask":28.7676}
{"timestamp":"2018-12-06 00:45:35","price":28.7911,"volume":7,"bid":28.7911,"ask":28.8015}
{"timestamp":"2018-12-06 00:45:41","price":28.7397,"volume":7,"bid":28.7194,"ask":28.7397}
{"timestamp":"2018-12-06 00:45:44","price":28.6809,"volume":656,"bid":28.6621,"ask":28.6809}
{"timestamp":"2018-12-06 00:45:50","price":28.7622,"volume":332,"bid":28.7521,"ask":28.7622}
{"timestamp":"2018-12-06 00:45:54","price":28.7113,"volume":4,"bid":28.6909,"ask":28.7113}
{"timestamp":"2018-12-06 00:45:56","price":28.8789,"volume":17,"bid":28.8689,"ask":28.8884}
{"timestamp":"2018-12-06 00:46:06","price":28.8481,"volume":26,"bid":28.8385,"ask":28.8582}
{"timestamp":"2018-12-06 00:46:14","price":28.8621,"volume":517,"bid":28.8525,"ask":28.872}
{"timestamp":"2018-12-06 00:46:16","price":28.9056,"volume":530,"bid":28.8964,"ask":28.9056}
{"timestamp":"2018-12-06 00:46:31","price":28.8851,"volume":20,"bid":28.8756,"ask":28.8851}
{"timestamp":"2018-12-06 00:46:32","price":28.9054,"volume":51,"bid":28.8955,"ask":28.9054}
{"timestamp":"2018-12-06 00:46:41","price":29.007,"volume":7,"bid":28.9967,"ask":29.007}
{"timestamp":"2018-12-06 00:46:57","price":29.0346,"volume":2,"bid":29.016,"ask":29.0346}
{"timestamp":"2018-12-06 00:46:59","price":29.1242,"volume":3,"bid":29.114,"ask":29.1342}
{"timestamp":"2018-12-06 00:47:05","price":29.1239,"volume":37,"bid":29.1239,"ask":29.1343}
{"timestamp":"2018-12-06 00:47:17","price":29.0391,"volume":21,"bid":29.0299,"ask":29.0489}
{"timestamp":"2018-12-06 00:47:23","price":29.1287,"volume":7,"bid":29.1192,"ask":29.1287}
{"timestamp":"2018-12-06 00:47:55","price":29.1298,"volume":3,"bid":29.1298,"ask":29.1401}
{"timestamp":"2018-12-06 00:48:05","price":29.0789,"volume":132,"bid":29.0686,"ask":29.0789}
{"timestamp":"2018-12-06 00:49:25","price":29.0342,"volume":1,"bid":29.0342,"ask":29.0442}
{"timestamp":"2018-12-06 00:49:28","price":29.0575,"volume":142,"bid":29.0472,"ask":29.0672}
{"timestamp":"2018-12-06 00:49:52","price":28.9606,"volume":5,"bid":28.9508,"ask":28.9606}
{"timestamp":"2018-12-06 00:49:54","price":28.9724,"volume":30,"bid":28.9526,"ask":28.9724}
{"timestamp":"2018-12-06 00:51:11","price":29.0092,"volume":60,"bid":28.9991,"ask":29.0196}
{"timestamp":"2018-12-06 00:51:52","price":29.0251,"volume":1,"bid":29.0251,"ask":29.035}
{"timestamp":"2018-12-06 00:51:59","price":28.9435,"volume":4,"bid":28.9435,"ask":28.9535}
{"timestamp":"2018-12-06 00:52:19","price":29.0642,"volume":27,"bid":29.0553,"ask":29.0642}
{"timestamp":"2018-12-06 00:52:56","price":29.0555,"volume":42,"bid":29.046,"ask":29.0654}
{"timestamp":"2018-12-06 00:53:39","price":29.1794,"volume":1,"bid":29.1691,"ask":29.1794}
{"timestamp":"2018-12-06 00:53:51","price":29.1622,"volume":46,"bid":29.1622,"ask":29.1724}
{"timestamp":"2018-12-06 00:54:03","price":29.1674,"volume":1,"bid":29.1674,"ask":29.1774}
{"timestamp":"2018-12-06 00:56:40","price":29.1293,"volume":3,"bid":29.1078,"ask":29.1293}
{"timestamp":"2018-12-06 00:56:44","price":29.0644,"volume":7,"bid":29.0644,"ask":29.0746}
{"timestamp":"2018-12-06 00:56:44","price":29.1743,"volume":34,"bid":29.156,"ask":29.1743}
{"timestamp":"2018-12-06 00:57:00","price":29.1331,"volume":9,"bid":29.1225,"ask":29.1331}
{"timestamp":"2018-12-06 00:59:20","price":29.1015,"volume":19,"bid":29.0805,"ask":29.1015}
{"timestamp":"2018-12-06 01:01:02","price":29.0276,"volume":240,"bid":29.0111,"ask":29.0276}
{"timestamp":"2018-12-06 01:01:02","price":29.0102,"volume":150,"bid":29.0102,"ask":29.0202}
{"timestamp":"2018-12-06 01:01:59","price":28.9321,"volume":933,"bid":28.9226,"ask":28.9426}
{"timestamp":"2018-12-06 01:02:06","price":29.012,"volume":418,"bid":29.0016,"ask":29.012}
{"timestamp":"2018-12-06 01:02:25","price":28.8858,"volume":8,"bid":28.8655,"ask":28.8858}
{"timestamp":"2018-12-06 01:02:25","price":28.9219,"volume":35,"bid":28.9023,"ask":28.9219}
{"timestamp":"2018-12-06 01:02:27","price":28.857,"volume":88,"bid":28.857,"ask":28.8667}
{"timestamp":"2018-12-06 01:02:29","price":28.8666,"volume":1041,"bid":28.8452,"ask":28.8666}
{"timestamp":"2018-12-06 01:02:50","price":28.8954,"volume":13,"bid":28.8859,"ask":28.8954}
{"timestamp":"2018-12-06 01:03:42","price":28.9251,"volume":2,"bid":28.9251,"ask":28.9346}
{"timestamp":"2018-12-06 01:04:21","price":28.9666,"volume":7,"bid":28.946,"ask":28.9666}
{"timestamp":"2018-12-06 01:05:13","price":29.0611,"volume":7,"bid":29.0508,"ask":29.0611}
{"timestamp":"2018-12-06 01:07:03","price":28.9775,"volume":2,"bid":28.9678,"ask":28.9881}
{"timestamp":"2018-12-06 01:08:18","price":29.0724,"volume":1,"bid":29.0724,"ask":29.0824}
{"timestamp":"2018-12-06 01:09:01","price":29.0268,"volume":20,"bid":29.0167,"ask":29.0268}
{"timestamp":"2018-12-06 01:09:23","price":29.0427,"volume":46,"bid":29.0321,"ask":29.0427}
{"timestamp":"2018-12-06 01:09:35","price":29.0256,"volume":3,"bid":29.0052,"ask":29.0256}
{"timestamp":"2018-12-06 01:10:26","price":29.1085,"volume":12,"bid":29.0978,"ask":29.1085}
{"timestamp":"2018-12-06 01:11:06","price":29.0902,"volume":8,"bid":29.0694,"ask":29.0902}
{"timestamp":"2018-12-06 01:11:49","price":29.202,"volume":1,"bid":29.202,"ask":29.2123}
{"timestamp":"2018-12-06 01:14:57","price":29.1794,"volume":1,"bid":29.1695,"ask":29.1897}
{"timestamp":"2018-12-06 01:15:17","price":29.2411,"volume":1951,"bid":29.2312,"ask":29.2511}
{"timestamp":"2018-12-06 01:15:27","price":29.2165,"volume":6,"bid":29.2077,"ask":29.2165}
{"timestamp":"2018-12-06 01:15:27","price":29.2624,"volume":9,"bid":29.2624,"ask":29.273}
{"timestamp":"2018-12-06 01:15:58","price":29.2397,"volume":1,"bid":29.2295,"ask":29.2397}
{"timestamp":"2018-12-06 01:16:58","price":29.3021,"volume":1,"bid":29.2923,"ask":29.3021}
{"timestamp":"2018-12-06 01:17:09","price":29.2392,"volume":13,"bid":29.2285,"ask":29.2491}
{"timestamp":"2018-12-06 01:17:18","price":29.2502,"volume":5,"bid":29.2406,"ask":29.2502}
{"timestamp":"2018-12-06 01:17:28","price":29.2599,"volume":6,"bid":29.2496,"ask":29.2599}
{"timestamp":"2018-12-06 01:17:46","price":29.2613,"volume":3,"bid":29.2509,"ask":29.2613}
{"timestamp":"2018-12-06 01:20:47","price":29.1445,"volume":1,"bid":29.1347,"ask":29.1445}
{"timestamp":"2018-12-06 01:23:25","price":29.1423,"volume":7,"bid":29.1423,"ask":29.1521}
{"timestamp":"2018-12-06 01:23:48","price":29.1234,"volume":1370,"bid":29.1126,"ask":29.1234}
{"timestamp":"2018-12-06 01:24:18","price":29.128,"volume":8,"bid":29.128,"ask":29.1366}
{"timestamp":"2018-12-06 01:24:31","price":29.109,"volume":4,"bid":29.0989,"ask":29.1185}
{"timestamp":"2018-12-06 01:27:53","price":29.3288,"volume":2,"bid":29.3288,"ask":29.3394}
{"timestamp":"2018-12-06 01:28:03","price":29.2777,"volume":2,"bid":29.2678,"ask":29.2883}
{"timestamp":"2018-12-06 01:28:54","price":29.2936,"volume":3,"bid":29.2832,"ask":29.2936}
{"timestamp":"2018-12-06 01:30:14","price":29.2669,"volume":1,"bid":29.2569,"ask":29.2764}
{"timestamp":"2018-12-06 01:36:35","price":29.3167,"volume":128,"bid":29.3167,"ask":29.3258}
{"timestamp":"2018-12-06 01:37:00","price":29.2745,"volume":64,"bid":29.2644,"ask":29.2745}
{"timestamp":"2018-12-06 01:42:37","price":29.2439,"volume":7,"bid":29.2439,"ask":29.2537}
{"timestamp":"2018-12-06 01:46:08","price":29.2199,"volume":1,"bid":29.2101,"ask":29.2199}
{"timestamp":"2018-12-06 01:48:32","price":29.0789,"volume":14,"bid":29.0592,"ask":29.0789}
{"timestamp":"2018-12-06 01:49:16","price":29.1679,"volume":5,"bid":29.1583,"ask":29.1679}
{"timestamp":"2018-12-06 01:49:29","price":29.1717,"volume":5,"bid":29.1533,"ask":29.1717}
{"timestamp":"2018-12-06 01:50:43","price":29.2744,"volume":24,"bid":29.2644,"ask":29.2744}
{"timestamp":"2018-12-06 01:51:20","price":29.1965,"volume":9,"bid":29.1965,"ask":29.2067}
{"timestamp":"2018-12-06 01:51:41","price":29.1662,"volume":1,"bid":29.1562,"ask":29.1662}
{"timestamp":"2018-12-06 01:54:02","price":29.1598,"volume":7,"bid":29.1493,"ask":29.1598}
{"timestamp":"2018-12-06 01:57:24","price":29.2617,"volume":1,"bid":29.2521,"ask":29.2617}
{"timestamp":"2018-12-06 02:05:37","price":29.1833,"volume":7,"bid":29.1729,"ask":29.1833}
{"timestamp":"2018-12-06 02:08:07","price":29.073,"volume":7,"bid":29.073,"ask":29.0828}
{"timestamp":"2018-12-06 02:09:28","price":29.0209,"volume":13,"bid":29.0209,"ask":29.0302}
{"timestamp":"2018-12-06 02:10:19","price":29.086,"volume":11,"bid":29.0662,"ask":29.086}
{"timestamp":"2018-12-06 02:14:50","price":29.2634,"volume":9,"bid":29.2634,"ask":29.2732}
{"timestamp":"2018-12-06 02:15:51","price":29.1562,"volume":2,"bid":29.1562,"ask":29.167}
{"timestamp":"2018-12-06 02:22:09","price":29.1883,"volume":1,"bid":29.1883,"ask":29.199}
{"timestamp":"2018-12-06 02:22:54","price":29.1603,"volume":9,"bid":29.1393,"ask":29.1603}
{"timestamp":"2018-12-06 02:23:00","price":29.1846,"volume":21,"bid":29.1744,"ask":29.1846}
{"timestamp":"2018-12-06 02:23:37","price":29.1128,"volume":75,"bid":29.1128,"ask":29.1227}
{"timestamp":"2018-12-06 02:25:15","price":29.2334,"volume":6,"bid":29.2117,"ask":29.2334}
{"timestamp":"2018-12-06 02:27:43","price":29.0827,"volume":117,"bid":29.0626,"ask":29.0827}
{"timestamp":"2018-12-06 02:29:16","price":29.1027,"volume":4,"bid":29.1027,"ask":29.1115}
{"timestamp":"2018-12-06 02:29:46","price":29.1285,"volume":4,"bid":29.1285,"ask":29.1387}
{"timestamp":"2018-12-06 02:31:24","price":29.1042,"volume":1,"bid":29.0847,"ask":29.1042}
{"timestamp":"2018-12-06 02:32:57","price":29.0067,"volume":311,"bid":28.996,"ask":29.0171}
{"timestamp":"2018-12-06 02:35:33","price":28.9159,"volume":20,"bid":28.9057,"ask":28.9159}
{"timestamp":"2018-12-06 02:35:33","price":28.923,"volume":328,"bid":28.9029,"ask":28.923}
{"timestamp":"2018-12-06 02:36:33","price":28.948,"volume":34,"bid":28.9381,"ask":28.948}
{"timestamp":"2018-12-06 02:36:54","price":28.9613,"volume":70,"bid":28.9519,"ask":28.9713}
{"timestamp":"2018-12-06 02:37:37","price":28.9914,"volume":22,"bid":28.9815,"ask":29.0018}
{"timestamp":"2018-12-06 02:37:50","price":29.0494,"volume":5,"bid":29.039,"ask":29.0589}
{"timestamp":"2018-12-06 02:39:31","price":29.0772,"volume":13,"bid":29.0662,"ask":29.087}
{"timestamp":"2018-12-06 02:40:10","price":29.0326,"volume":328,"bid":29.0153,"ask":29.0326}
{"timestamp":"2018-12-06 02:42:40","price":29.0597,"volume":328,"bid":29.049,"ask":29.0695}
{"timestamp":"2018-12-06 02:42:47","price":29.0921,"volume":4,"bid":29.0816,"ask":29.102}
{"timestamp":"2018-12-06 02:42:52","price":29.1452,"volume":56,"bid":29.1353,"ask":29.1452}
{"timestamp":"2018-12-06 02:43:02","price":29.1037,"volume":19,"bid":29.1037,"ask":29.1137}
{"timestamp":"2018-12-06 02:43:24","price":29.142,"volume":12,"bid":29.1316,"ask":29.1519}
{"timestamp":"2018-12-06 02:43:48","price":29.1314,"volume":3,"bid":29.1217,"ask":29.1314}
{"timestamp":"2018-12-06 02:44:32","price":29.1465,"volume":1,"bid":29.1275,"ask":29.1465}
{"timestamp":"2018-12-06 02:45:26","price":29.0843,"volume":2,"bid":29.0843,"ask":29.0947}
{"timestamp":"2018-12-06 02:47:38","price":29.1706,"volume":306,"bid":29.1706,"ask":29.1798}
{"timestamp":"2018-12-06 02:55:36","price":29.1102,"volume":140,"bid":29.1102,"ask":29.1199}
{"timestamp":"2018-12-06 02:55:56","price":29.0727,"volume":19,"bid":29.0537,"ask":29.0727}
{"timestamp":"2018-12-06 02:58:16","price":29.0449,"volume":7,"bid":29.0251,"ask":29.0449}
{"timestamp":"2018-12-06 02:58:27","price":29.0292,"volume":9,"bid":29.0088,"ask":29.0292}
{"timestamp":"2018-12-06 03:02:22","price":29.0623,"volume":58,"bid":29.0623,"ask":29.0723}
{"timestamp":"2018-12-06 03:04:55","price":29.2416,"volume":32,"bid":29.2228,"ask":29.2416}
{"timestamp":"2018-12-06 03:05:14","price":29.2563,"volume":1,"bid":29.2362,"ask":29.2563}
{"timestamp":"2018-12-06 03:06:43","price":29.2429,"volume":5,"bid":29.2219,"ask":29.2429}
{"timestamp":"2018-12-06 03:07:07","price":29.2181,"volume":27,"bid":29.208,"ask":29.2181}
{"timestamp":"2018-12-06 03:08:47","price":29.2224,"volume":636,"bid":29.2029,"ask":29.2224}
{"timestamp":"2018-12-06 03:09:59","price":29.2215,"volume":16,"bid":29.2123,"ask":29.2215}
{"timestamp":"2018-12-06 03:16:00","price":29.2209,"volume":11434,"bid":29.2016,"ask":29.2209}
{"timestamp":"2018-12-06 03:20:11","price":29.3446,"volume":13,"bid":29.3359,"ask":29.3446}
{"timestamp":"2018-12-06 03:20:20","price":29.2283,"volume":7,"bid":29.2181,"ask":29.2383}
{"timestamp":"2018-12-06 03:20:46","price":29.2817,"volume":3,"bid":29.2628,"ask":29.2817}
{"timestamp":"2018-12-06 03:20:57","price":29.3389,"volume":2,"bid":29.3287,"ask":29.3489}
{"timestamp":"2018-12-06 03:23:08","price":29.2897,"volume":2,"bid":29.2695,"ask":29.2897}
{"timestamp":"2018-12-06 03:23:20","price":29.3595,"volume":496,"bid":29.349,"ask":29.3699}
{"timestamp":"2018-12-06 03:23:55","price":29.3074,"volume":5,"bid":29.2882,"ask":29.3074}
{"timestamp":"2018-12-06 03:25:37","price":29.286,"volume":56,"bid":29.2751,"ask":29.286}
{"timestamp":"2018-12-06 03:26:23","price":29.2787,"volume":896,"bid":29.2582,"ask":29.2787}
{"timestamp":"2018-12-06 03:26:32","price":29.2684,"volume":7,"bid":29.249,"ask":29.2684}
{"timestamp":"2018-12-06 03:30:51","price":29.3281,"volume":85,"bid":29.3078,"ask":29.3281}
{"timestamp":"2018-12-06 03:31:31","price":29.3211,"volume":2,"bid":29.2988,"ask":29.3211}
{"timestamp":"2018-12-06 03:32:01","price":29.319,"volume":1,"bid":29.3093,"ask":29.319}
{"timestamp":"2018-12-06 03:32:26","price":29.3133,"volume":21,"bid":29.2929,"ask":29.3133}
{"timestamp":"2018-12-06 03:33:01","price":29.3513,"volume":3,"bid":29.3513,"ask":29.361}
{"timestamp":"2018-12-06 03:33:21","price":29.3123,"volume":10,"bid":29.3123,"ask":29.3226}
{"timestamp":"2018-12-06 03:37:30","price":29.305,"volume":4,"bid":29.305,"ask":29.3152}
{"timestamp":"2018-12-06 03:38:28","price":29.5581,"volume":9,"bid":29.5479,"ask":29.5676}
{"timestamp":"2018-12-06 03:38:30","price":29.4896,"volume":328,"bid":29.4896,"ask":29.4997}
{"timestamp":"2018-12-06 03:38:37","price":29.5322,"volume":327,"bid":29.5322,"ask":29.5424}
{"timestamp":"2018-12-06 03:38:39","price":29.4548,"volume":31,"bid":29.4343,"ask":29.4548}
{"timestamp":"2018-12-06 03:38:50","price":29.535,"volume":500,"bid":29.5141,"ask":29.535}
{"timestamp":"2018-12-06 03:38:55","price":29.5871,"volume":984,"bid":29.5777,"ask":29.5871}
{"timestamp":"2018-12-06 03:39:15","price":29.4621,"volume":156,"bid":29.4406,"ask":29.4621}
{"timestamp":"2018-12-06 03:41:47","price":29.4684,"volume":8,"bid":29.4578,"ask":29.4684}
{"timestamp":"2018-12-06 03:42:28","price":29.4633,"volume":2,"bid":29.4633,"ask":29.4727}
{"timestamp":"2018-12-06 03:43:16","price":29.4817,"volume":31,"bid":29.4639,"ask":29.4817}
{"timestamp":"2018-12-06 03:43:44","price":29.4517,"volume":6,"bid":29.4416,"ask":29.4517}
{"timestamp":"2018-12-06 03:46:58","price":29.4725,"volume":17,"bid":29.4625,"ask":29.4827}
{"timestamp":"2018-12-06 03:47:17","price":29.5097,"volume":48,"bid":29.49,"ask":29.5097}
{"timestamp":"2018-12-06 03:47:26","price":29.4722,"volume":6,"bid":29.4625,"ask":29.4722}
{"timestamp":"2018-12-06 03:47:51","price":29.5229,"volume":100,"bid":29.5034,"ask":29.5229}
{"timestamp":"2018-12-06 03:47:54","price":29.5212,"volume":417,"bid":29.5017,"ask":29.5212}
{"timestamp":"2018-12-06 03:48:09","price":29.55,"volume":7,"bid":29.54,"ask":29.55}
{"timestamp":"2018-12-06 03:48:09","price":29.5916,"volume":328,"bid":29.5831,"ask":29.5916}
{"timestamp":"2018-12-06 03:49:09","price":29.67,"volume":1,"bid":29.6594,"ask":29.67}
{"timestamp":"2018-12-06 03:49:19","price":29.7102,"volume":5,"bid":29.7005,"ask":29.7102}
{"timestamp":"2018-12-06 03:49:22","price":29.6335,"volume":26,"bid":29.614,"ask":29.6335}
{"timestamp":"2018-12-06 03:50:58","price":29.6825,"volume":7,"bid":29.6611,"ask":29.6825}
{"timestamp":"2018-12-06 03:51:04","price":29.5389,"volume":242,"bid":29.5284,"ask":29.5491}
{"timestamp":"2018-12-06 03:51:58","price":29.6028,"volume":3,"bid":29.5826,"ask":29.6028}
{"timestamp":"2018-12-06 03:52:05","price":29.6127,"volume":10,"bid":29.6024,"ask":29.6127}
{"timestamp":"2018-12-06 03:53:32","price":29.5842,"volume":106,"bid":29.5743,"ask":29.5842}
{"timestamp":"2018-12-06 03:54:00","price":29.6309,"volume":3,"bid":29.6205,"ask":29.6404}
{"timestamp":"2018-12-06 03:56:18","price":29.6028,"volume":1,"bid":29.6028,"ask":29.6123}
{"timestamp":"2018-12-06 03:56:26","price":29.5081,"volume":277,"bid":29.4982,"ask":29.5189}
{"timestamp":"2018-12-06 03:58:09","price":29.5703,"volume":15,"bid":29.5512,"ask":29.5703}
{"timestamp":"2018-12-06 04:00:49","price":29.543,"volume":6,"bid":29.543,"ask":29.5527}
{"timestamp":"2018-12-06 04:00:57","price":29.4696,"volume":15,"bid":29.4488,"ask":29.4696}
{"timestamp":"2018-12-06 04:01:47","price":29.646,"volume":328,"bid":29.646,"ask":29.657}
{"timestamp":"2018-12-06 04:01:54","price":29.6942,"volume":7,"bid":29.6758,"ask":29.6942}
{"timestamp":"2018-12-06 04:01:55","price":29.7271,"volume":32,"bid":29.7173,"ask":29.737}
{"timestamp":"2018-12-06 04:02:07","price":29.6359,"volume":1306,"bid":29.616,"ask":29.6359}
{"timestamp":"2018-12-06 04:02:15","price":29.6193,"volume":17,"bid":29.6006,"ask":29.6193}
{"timestamp":"2018-12-06 04:02:52","price":29.6185,"volume":39,"bid":29.608,"ask":29.6279}
{"timestamp":"2018-12-06 04:02:53","price":29.5234,"volume":35,"bid":29.5132,"ask":29.5234}
{"timestamp":"2018-12-06 04:03:37","price":29.6215,"volume":656,"bid":29.602,"ask":29.6215}
{"timestamp":"2018-12-06 04:04:03","price":29.6902,"volume":23,"bid":29.669,"ask":29.6902}
{"timestamp":"2018-12-06 04:05:43","price":29.7565,"volume":22,"bid":29.747,"ask":29.7565}
{"timestamp":"2018-12-06 04:06:08","price":29.794,"volume":328,"bid":29.794,"ask":29.8043}
{"timestamp":"2018-12-06 04:07:11","price":29.7942,"volume":33,"bid":29.7843,"ask":29.804}
{"timestamp":"2018-12-06 04:08:05","price":29.8095,"volume":33,"bid":29.8095,"ask":29.8193}
{"timestamp":"2018-12-06 04:08:41","price":29.7814,"volume":9,"bid":29.761,"ask":29.7814}
{"timestamp":"2018-12-06 04:10:55","price":29.8286,"volume":247,"bid":29.8188,"ask":29.8286}
{"timestamp":"2018-12-06 04:13:06","price":29.8056,"volume":1,"bid":29.7957,"ask":29.8158}
{"timestamp":"2018-12-06 04:13:33","price":29.734,"volume":13,"bid":29.7238,"ask":29.734}
{"timestamp":"2018-12-06 04:14:21","price":29.7017,"volume":21,"bid":29.6911,"ask":29.7017}
{"timestamp":"2018-12-06 04:15:17","price":29.6785,"volume":1,"bid":29.6593,"ask":29.6785}
{"timestamp":"2018-12-06 04:17:18","price":29.6838,"volume":3,"bid":29.673,"ask":29.6838}
{"timestamp":"2018-12-06 04:17:34","price":29.6917,"volume":12,"bid":29.6707,"ask":29.6917}
{"timestamp":"2018-12-06 04:17:35","price":29.5819,"volume":3,"bid":29.5604,"ask":29.5819}
{"timestamp":"2018-12-06 04:18:18","price":29.656,"volume":2,"bid":29.6455,"ask":29.656}
{"timestamp":"2018-12-06 04:18:38","price":29.5918,"volume":6,"bid":29.5918,"ask":29.6029}
{"timestamp":"2018-12-06 04:18:46","price":29.5627,"volume":733,"bid":29.5627,"ask":29.5734}
{"timestamp":"2018-12-06 04:18:56","price":29.6028,"volume":1312,"bid":29.6028,"ask":29.6126}
{"timestamp":"2018-12-06 04:18:59","price":29.5731,"volume":2,"bid":29.5518,"ask":29.5731}
{"timestamp":"2018-12-06 04:19:37","price":29.5959,"volume":48,"bid":29.5855,"ask":29.5959}
{"timestamp":"2018-12-06 04:20:39","price":29.5849,"volume":13,"bid":29.5654,"ask":29.5849}
{"timestamp":"2018-12-06 04:22:10","price":29.5665,"volume":6,"bid":29.5665,"ask":29.5766}
{"timestamp":"2018-12-06 04:22:12","price":29.4991,"volume":40,"bid":29.4899,"ask":29.4991}
{"timestamp":"2018-12-06 04:24:33","price":29.4765,"volume":5,"bid":29.466,"ask":29.4863}
{"timestamp":"2018-12-06 04:24:50","price":29.4439,"volume":14,"bid":29.4439,"ask":29.4548}
{"timestamp":"2018-12-06 04:25:08","price":29.5249,"volume":164,"bid":29.5249,"ask":29.5348}
{"timestamp":"2018-12-06 04:25:08","price":29.5176,"volume":328,"bid":29.5176,"ask":29.5277}
{"timestamp":"2018-12-06 04:25:15","price":29.5299,"volume":72,"bid":29.5202,"ask":29.5299}
{"timestamp":"2018-12-06 04:26:32","price":29.5517,"volume":3,"bid":29.5417,"ask":29.5517}
{"timestamp":"2018-12-06 04:26:34","price":29.5363,"volume":18,"bid":29.5265,"ask":29.5363}
{"timestamp":"2018-12-06 04:27:53","price":29.6059,"volume":4,"bid":29.6059,"ask":29.6167}
{"timestamp":"2018-12-06 04:28:06","price":29.6972,"volume":7,"bid":29.6972,"ask":29.7076}
{"timestamp":"2018-12-06 04:29:42","price":29.5719,"volume":3,"bid":29.5719,"ask":29.5819}
{"timestamp":"2018-12-06 04:30:14","price":29.6456,"volume":145,"bid":29.6361,"ask":29.6456}
{"timestamp":"2018-12-06 04:30:53","price":29.5801,"volume":328,"bid":29.5704,"ask":29.5897}
{"timestamp":"2018-12-06 04:31:42","price":29.6158,"volume":322,"bid":29.5968,"ask":29.6158}
{"timestamp":"2018-12-06 04:35:27","price":29.5369,"volume":3,"bid":29.5266,"ask":29.5369}
{"timestamp":"2018-12-06 04:35:49","price":29.4352,"volume":5,"bid":29.4256,"ask":29.4445}
{"timestamp":"2018-12-06 04:40:17","price":29.6335,"volume":14,"bid":29.6133,"ask":29.6335}
{"timestamp":"2018-12-06 04:45:59","price":29.6506,"volume":44,"bid":29.6406,"ask":29.6506}
{"timestamp":"2018-12-06 04:46:09","price":29.6428,"volume":916,"bid":29.6236,"ask":29.6428}
{"timestamp":"2018-12-06 04:46:44","price":29.6326,"volume":1,"bid":29.6222,"ask":29.6426}
{"timestamp":"2018-12-06 04:46:50","price":29.5746,"volume":120,"bid":29.564,"ask":29.5845}
{"timestamp":"2018-12-06 04:47:45","price":29.6387,"volume":3,"bid":29.6289,"ask":29.6482}
{"timestamp":"2018-12-06 04:49:40","price":29.5169,"volume":119,"bid":29.4978,"ask":29.5169}
{"timestamp":"2018-12-06 04:50:23","price":29.4949,"volume":10,"bid":29.475,"ask":29.4949}
{"timestamp":"2018-12-06 04:51:29","price":29.5357,"volume":208,"bid":29.5357,"ask":29.5456}
{"timestamp":"2018-12-06 04:52:57","price":29.5719,"volume":4,"bid":29.5617,"ask":29.5819}
{"timestamp":"2018-12-06 04:57:29","price":29.6456,"volume":47,"bid":29.6256,"ask":29.6456}
{"timestamp":"2018-12-06 04:58:40","price":29.4842,"volume":75,"bid":29.474,"ask":29.4945}
{"timestamp":"2018-12-06 04:58:41","price":29.559,"volume":15,"bid":29.559,"ask":29.5679}
{"timestamp":"2018-12-06 04:58:42","price":29.4999,"volume":40,"bid":29.4797,"ask":29.4999}
{"timestamp":"2018-12-06 04:59:35","price":29.5188,"volume":7,"bid":29.5,"ask":29.5188}
{"timestamp":"2018-12-06 04:59:44","price":29.4745,"volume":49,"bid":29.4745,"ask":29.4843}
{"timestamp":"2018-12-06 05:01:10","price":29.516,"volume":49,"bid":29.5065,"ask":29.526}
{"timestamp":"2018-12-06 05:02:24","price":29.4065,"volume":7,"bid":29.4065,"ask":29.4166}
{"timestamp":"2018-12-06 05:02:25","price":29.3712,"volume":1132,"bid":29.35,"ask":29.3712}
{"timestamp":"2018-12-06 05:02:31","price":29.3427,"volume":5,"bid":29.3232,"ask":29.3427}
{"timestamp":"2018-12-06 05:04:14","price":29.3177,"volume":18,"bid":29.3076,"ask":29.3277}
{"timestamp":"2018-12-06 05:04:14","price":29.3418,"volume":328,"bid":29.332,"ask":29.3517}
{"timestamp":"2018-12-06 05:04:21","price":29.3934,"volume":170,"bid":29.3934,"ask":29.4039}
{"timestamp":"2018-12-06 05:06:03","price":29.4912,"volume":7,"bid":29.4814,"ask":29.5002}
{"timestamp":"2018-12-06 05:07:18","price":29.4435,"volume":7,"bid":29.4336,"ask":29.4435}
{"timestamp":"2018-12-06 05:08:14","price":29.4718,"volume":576,"bid":29.4513,"ask":29.4718}
{"timestamp":"2018-12-06 05:09:24","price":29.458,"volume":4,"bid":29.4373,"ask":29.458}
{"timestamp":"2018-12-06 05:09:46","price":29.4323,"volume":7,"bid":29.4225,"ask":29.4323}
{"timestamp":"2018-12-06 05:10:02","price":29.4613,"volume":19,"bid":29.4417,"ask":29.4613}
{"timestamp":"2018-12-06 05:12:16","price":29.3359,"volume":10,"bid":29.3359,"ask":29.3457}
{"timestamp":"2018-12-06 05:12:18","price":29.3732,"volume":69,"bid":29.3631,"ask":29.3732}
{"timestamp":"2018-12-06 05:12:23","price":29.3117,"volume":4,"bid":29.291,"ask":29.3117}
{"timestamp":"2018-12-06 05:12:23","price":29.2893,"volume":24,"bid":29.2893,"ask":29.2989}
{"timestamp":"2018-12-06 05:12:24","price":29.3282,"volume":1312,"bid":29.3185,"ask":29.3385}
{"timestamp":"2018-12-06 05:12:25","price":29.4328,"volume":221,"bid":29.4328,"ask":29.4434}
{"timestamp":"2018-12-06 05:12:32","price":29.2662,"volume":6,"bid":29.2448,"ask":29.2662}
{"timestamp":"2018-12-06 05:12:45","price":29.3418,"volume":14,"bid":29.3418,"ask":29.3517}
{"timestamp":"2018-12-06 05:12:48","price":29.3142,"volume":1,"bid":29.3052,"ask":29.3142}
{"timestamp":"2018-12-06 05:13:10","price":29.2968,"volume":551,"bid":29.2968,"ask":29.3076}
{"timestamp":"2018-12-06 05:13:30","price":29.3471,"volume":1,"bid":29.3277,"ask":29.3471}
{"timestamp":"2018-12-06 05:13:46","price":29.2841,"volume":1,"bid":29.2638,"ask":29.2841}
{"timestamp":"2018-12-06 05:14:48","price":29.2164,"volume":1029,"bid":29.2071,"ask":29.2164}
{"timestamp":"2018-12-06 05:14:51","price":29.3205,"volume":12,"bid":29.3095,"ask":29.3301}
{"timestamp":"2018-12-06 05:15:39","price":29.3236,"volume":72,"bid":29.3141,"ask":29.3333}
{"timestamp":"2018-12-06 05:18:46","price":29.4111,"volume":7,"bid":29.4014,"ask":29.4111}
{"timestamp":"2018-12-06 05:20:59","price":29.3468,"volume":1,"bid":29.328,"ask":29.3468}
{"timestamp":"2018-12-06 05:21:52","price":29.3891,"volume":7,"bid":29.3787,"ask":29.3891}
{"timestamp":"2018-12-06 05:23:13","price":29.3454,"volume":5,"bid":29.3268,"ask":29.3454}
{"timestamp":"2018-12-06 05:24:45","price":29.3727,"volume":10,"bid":29.3727,"ask":29.3824}
{"timestamp":"2018-12-06 05:24:56","price":29.3472,"volume":9,"bid":29.3276,"ask":29.3472}
{"timestamp":"2018-12-06 05:25:18","price":29.3268,"volume":699,"bid":29.3066,"ask":29.3268}
{"timestamp":"2018-12-06 05:25:30","price":29.3817,"volume":82,"bid":29.3713,"ask":29.3927}
{"timestamp":"2018-12-06 05:28:35","price":29.4035,"volume":16,"bid":29.3936,"ask":29.4133}
{"timestamp":"2018-12-06 05:28:51","price":29.3384,"volume":5,"bid":29.3286,"ask":29.3384}
{"timestamp":"2018-12-06 05:31:12","price":29.3952,"volume":1,"bid":29.3757,"ask":29.3952}
{"timestamp":"2018-12-06 05:35:00","price":29.3678,"volume":29,"bid":29.3678,"ask":29.3787}
{"timestamp":"2018-12-06 05:35:05","price":29.3949,"volume":30,"bid":29.3757,"ask":29.3949}
{"timestamp":"2018-12-06 05:35:12","price":29.3391,"volume":25,"bid":29.3198,"ask":29.3391}
{"timestamp":"2018-12-06 05:35:23","price":29.3391,"volume":328,"bid":29.3198,"ask":29.3391}
{"timestamp":"2018-12-06 05:35:34","price":29.3527,"volume":465,"bid":29.3434,"ask":29.3527}
{"timestamp":"2018-12-06 05:38:37","price":29.4037,"volume":56,"bid":29.3935,"ask":29.4137}
{"timestamp":"2018-12-06 05:40:02","price":29.3491,"volume":6,"bid":29.3491,"ask":29.3587}
{"timestamp":"2018-12-06 05:40:41","price":29.3254,"volume":1,"bid":29.3056,"ask":29.3254}
{"timestamp":"2018-12-06 05:41:46","price":29.2875,"volume":48,"bid":29.2778,"ask":29.2986}
{"timestamp":"2018-12-06 05:42:46","price":29.2481,"volume":1,"bid":29.2481,"ask":29.2576}
{"timestamp":"2018-12-06 05:43:25","price":29.2881,"volume":8,"bid":29.2881,"ask":29.2984}
{"timestamp":"2018-12-06 05:44:09","price":29.3529,"volume":1,"bid":29.3529,"ask":29.3624}
{"timestamp":"2018-12-06 05:44:52","price":29.2578,"volume":4,"bid":29.2379,"ask":29.2578}
{"timestamp":"2018-12-06 05:45:17","price":29.2402,"volume":497,"bid":29.2305,"ask":29.2505}
{"timestamp":"2018-12-06 05:45:53","price":29.2458,"volume":52,"bid":29.2283,"ask":29.2458}
{"timestamp":"2018-12-06 05:46:10","price":29.2226,"volume":54,"bid":29.202,"ask":29.2226}
{"timestamp":"2018-12-06 05:47:33","price":29.2689,"volume":171,"bid":29.2689,"ask":29.2789}
{"timestamp":"2018-12-06 05:48:48","price":29.2578,"volume":3,"bid":29.2484,"ask":29.2683}
{"timestamp":"2018-12-06 05:51:09","price":29.3144,"volume":6,"bid":29.3042,"ask":29.3144}
{"timestamp":"2018-12-06 05:52:50","price":29.3419,"volume":4,"bid":29.3321,"ask":29.3419}
{"timestamp":"2018-12-06 05:53:26","price":29.3098,"volume":3,"bid":29.3004,"ask":29.3098}
{"timestamp":"2018-12-06 05:53:26","price":29.3771,"volume":32,"bid":29.3602,"ask":29.3771}
{"timestamp":"2018-12-06 05:54:13","price":29.3873,"volume":7,"bid":29.3666,"ask":29.3873}
{"timestamp":"2018-12-06 05:55:03","price":29.3711,"volume":6,"bid":29.3711,"ask":29.3815}
{"timestamp":"2018-12-06 05:55:35","price":29.4899,"volume":3,"bid":29.4899,"ask":29.4996}
{"timestamp":"2018-12-06 05:57:52","price":29.4094,"volume":68,"bid":29.4001,"ask":29.4094}
{"timestamp":"2018-12-06 05:58:41","price":29.3634,"volume":14,"bid":29.3449,"ask":29.3634}
{"timestamp":"2018-12-06 05:59:11","price":29.4378,"volume":27,"bid":29.4378,"ask":29.4484}
{"timestamp":"2018-12-06 06:01:25","price":29.4299,"volume":984,"bid":29.4107,"ask":29.4299}
{"timestamp":"2018-12-06 06:04:25","price":29.3497,"volume":6,"bid":29.3393,"ask":29.3497}
{"timestamp":"2018-12-06 06:06:24","price":29.3519,"volume":128,"bid":29.3414,"ask":29.3519}
{"timestamp":"2018-12-06 06:06:35","price":29.3326,"volume":6,"bid":29.3326,"ask":29.3423}
{"timestamp":"2018-12-06 06:08:46","price":29.3882,"volume":27,"bid":29.3882,"ask":29.398}
{"timestamp":"2018-12-06 06:11:22","price":29.3058,"volume":20,"bid":29.2865,"ask":29.3058}
{"timestamp":"2018-12-06 06:12:48","price":29.3104,"volume":9,"bid":29.3005,"ask":29.3104}
{"timestamp":"2018-12-06 06:14:23","price":29.3367,"volume":31,"bid":29.3367,"ask":29.3461}
{"timestamp":"2018-12-06 06:17:22","price":29.328,"volume":5,"bid":29.328,"ask":29.3378}
{"timestamp":"2018-12-06 06:18:34","price":29.3837,"volume":2,"bid":29.3744,"ask":29.3837}
{"timestamp":"2018-12-06 06:18:54","price":29.3773,"volume":3,"bid":29.3773,"ask":29.3874}
{"timestamp":"2018-12-06 06:18:56","price":29.3872,"volume":7,"bid":29.3682,"ask":29.3872}
{"timestamp":"2018-12-06 06:19:21","price":29.2835,"volume":19,"bid":29.2835,"ask":29.2938}
{"timestamp":"2018-12-06 06:19:47","price":29.3578,"volume":984,"bid":29.3578,"ask":29.368}
{"timestamp":"2018-12-06 06:19:47","price":29.301,"volume":7,"bid":29.2813,"ask":29.301}
{"timestamp":"2018-12-06 06:21:29","price":29.2846,"volume":16,"bid":29.2741,"ask":29.2945}
{"timestamp":"2018-12-06 06:22:25","price":29.3191,"volume":3,"bid":29.3191,"ask":29.3298}
{"timestamp":"2018-12-06 06:24:34","price":29.3003,"volume":2,"bid":29.2907,"ask":29.3104}
{"timestamp":"2018-12-06 06:25:54","price":29.3482,"volume":185,"bid":29.328,"ask":29.3482}
{"timestamp":"2018-12-06 06:29:36","price":29.2659,"volume":55,"bid":29.2445,"ask":29.2659}
{"timestamp":"2018-12-06 06:30:14","price":29.2299,"volume":2,"bid":29.2117,"ask":29.2299}
{"timestamp":"2018-12-06 06:30:20","price":29.1667,"volume":158,"bid":29.1563,"ask":29.1772}
{"timestamp":"2018-12-06 06:30:24","price":29.2026,"volume":339,"bid":29.1833,"ask":29.2026}
{"timestamp":"2018-12-06 06:30:32","price":29.1844,"volume":239,"bid":29.1745,"ask":29.1844}
{"timestamp":"2018-12-06 06:31:13","price":29.1251,"volume":14,"bid":29.1151,"ask":29.1251}
{"timestamp":"2018-12-06 06:32:42","price":29.1204,"volume":51,"bid":29.1,"ask":29.1204}
{"timestamp":"2018-12-06 06:35:24","price":29.1431,"volume":12,"bid":29.1431,"ask":29.1541}
{"timestamp":"2018-12-06 06:35:24","price":29.2231,"volume":7,"bid":29.2126,"ask":29.2231}
{"timestamp":"2018-12-06 06:36:18","price":29.1676,"volume":7,"bid":29.1572,"ask":29.1774}
{"timestamp":"2018-12-06 06:36:49","price":29.2867,"volume":2,"bid":29.2686,"ask":29.2867}
{"timestamp":"2018-12-06 06:38:30","price":29.1798,"volume":6,"bid":29.1695,"ask":29.1798}
{"timestamp":"2018-12-06 06:40:22","price":29.2788,"volume":1,"bid":29.2788,"ask":29.2891}
{"timestamp":"2018-12-06 06:40:30","price":29.2741,"volume":2,"bid":29.2638,"ask":29.2741}
{"timestamp":"2018-12-06 06:41:11","price":29.2811,"volume":472,"bid":29.2612,"ask":29.2811}
{"timestamp":"2018-12-06 06:41:24","price":29.2581,"volume":1231,"bid":29.2475,"ask":29.2676}
{"timestamp":"2018-12-06 06:43:31","price":29.2895,"volume":328,"bid":29.279,"ask":29.3001}
{"timestamp":"2018-12-06 06:45:12","price":29.1777,"volume":3,"bid":29.1561,"ask":29.1777}
{"timestamp":"2018-12-06 06:46:48","price":29.2338,"volume":11,"bid":29.2245,"ask":29.2338}
{"timestamp":"2018-12-06 06:48:50","price":29.2143,"volume":6,"bid":29.2049,"ask":29.2239}
{"timestamp":"2018-12-06 06:49:39","price":29.157,"volume":94,"bid":29.1362,"ask":29.157}
{"timestamp":"2018-12-06 06:50:04","price":28.9968,"volume":2,"bid":28.9761,"ask":28.9968}
{"timestamp":"2018-12-06 06:50:24","price":29.0468,"volume":820,"bid":29.0468,"ask":29.0566}
{"timestamp":"2018-12-06 06:50:25","price":29.0582,"volume":328,"bid":29.0376,"ask":29.0582}
{"timestamp":"2018-12-06 06:50:26","price":28.952,"volume":179,"bid":28.9317,"ask":28.952}
{"timestamp":"2018-12-06 06:51:14","price":28.9922,"volume":5,"bid":28.9714,"ask":28.9922}
{"timestamp":"2018-12-06 06:51:20","price":28.9539,"volume":56,"bid":28.944,"ask":28.9539}
{"timestamp":"2018-12-06 06:51:20","price":28.965,"volume":1055,"bid":28.965,"ask":28.9751}
{"timestamp":"2018-12-06 06:51:57","price":28.8489,"volume":328,"bid":28.8387,"ask":28.8489}
{"timestamp":"2018-12-06 06:53:30","price":28.9082,"volume":269,"bid":28.8987,"ask":28.9082}
{"timestamp":"2018-12-06 06:54:15","price":28.9328,"volume":3,"bid":28.9131,"ask":28.9328}
{"timestamp":"2018-12-06 06:56:23","price":28.9936,"volume":13009,"bid":28.9835,"ask":28.9936}
{"timestamp":"2018-12-06 06:56:42","price":28.9845,"volume":913,"bid":28.9845,"ask":28.9944}
{"timestamp":"2018-12-06 06:58:35","price":28.892,"volume":168,"bid":28.8703,"ask":28.892}
{"timestamp":"2018-12-06 06:58:38","price":28.9598,"volume":168,"bid":28.9598,"ask":28.9703}
{"timestamp":"2018-12-06 06:59:35","price":28.9658,"volume":322,"bid":28.9477,"ask":28.9658}
{"timestamp":"2018-12-06 06:59:45","price":28.9994,"volume":7,"bid":28.9894,"ask":29.0088}
{"timestamp":"2018-12-06 07:01:36","price":28.9939,"volume":164,"bid":28.9713,"ask":28.9939}
{"timestamp":"2018-12-06 07:01:52","price":29.0705,"volume":7,"bid":29.0606,"ask":29.0808}
{"timestamp":"2018-12-06 07:04:09","price":29.0633,"volume":644,"bid":29.0446,"ask":29.0633}
{"timestamp":"2018-12-06 07:04:39","price":28.9955,"volume":18,"bid":28.9852,"ask":29.005}
{"timestamp":"2018-12-06 07:05:30","price":29.0442,"volume":22,"bid":29.0226,"ask":29.0442}
{"timestamp":"2018-12-06 07:07:18","price":29.0253,"volume":12,"bid":29.0253,"ask":29.0344}
{"timestamp":"2018-12-06 07:07:20","price":29.1015,"volume":23,"bid":29.0922,"ask":29.1015}
{"timestamp":"2018-12-06 07:10:53","price":28.8661,"volume":1312,"bid":28.8562,"ask":28.8661}
{"timestamp":"2018-12-06 07:11:50","price":28.8383,"volume":3,"bid":28.8383,"ask":28.8487}
{"timestamp":"2018-12-06 07:11:58","price":28.7936,"volume":235,"bid":28.7726,"ask":28.7936}
{"timestamp":"2018-12-06 07:12:02","price":28.8163,"volume":7,"bid":28.7963,"ask":28.8163}
{"timestamp":"2018-12-06 07:12:02","price":28.8581,"volume":1,"bid":28.8581,"ask":28.869}
{"timestamp":"2018-12-06 07:12:03","price":28.8489,"volume":79,"bid":28.8489,"ask":28.8586}
{"timestamp":"2018-12-06 07:13:33","price":28.9732,"volume":1,"bid":28.9628,"ask":28.9732}
{"timestamp":"2018-12-06 07:13:37","price":28.9334,"volume":328,"bid":28.9125,"ask":28.9334}
{"timestamp":"2018-12-06 07:13:53","price":28.9779,"volume":164,"bid":28.968,"ask":28.9779}
{"timestamp":"2018-12-06 07:14:20","price":29.016,"volume":7,"bid":29.0067,"ask":29.0258}
{"timestamp":"2018-12-06 07:14:34","price":29.0563,"volume":1,"bid":29.0343,"ask":29.0563}
{"timestamp":"2018-12-06 07:14:36","price":29.1076,"volume":328,"bid":29.0887,"ask":29.1076}
{"timestamp":"2018-12-06 07:14:44","price":29.0221,"volume":15,"bid":29.0221,"ask":29.0319}
{"timestamp":"2018-12-06 07:15:20","price":29.0564,"volume":305,"bid":29.0358,"ask":29.0564}
{"timestamp":"2018-12-06 07:15:30","price":29.1109,"volume":2,"bid":29.0935,"ask":29.1109}
{"timestamp":"2018-12-06 07:16:02","price":29.0616,"volume":441,"bid":29.0616,"ask":29.0712}
{"timestamp":"2018-12-06 07:16:03","price":29.0882,"volume":364,"bid":29.0781,"ask":29.0984}
{"timestamp":"2018-12-06 07:16:04","price":29.0672,"volume":2,"bid":29.0563,"ask":29.0775}
{"timestamp":"2018-12-06 07:16:24","price":29.0838,"volume":8,"bid":29.0647,"ask":29.0838}
{"timestamp":"2018-12-06 07:18:02","price":29.1429,"volume":238,"bid":29.123,"ask":29.1429}
{"timestamp":"2018-12-06 07:18:55","price":29.1633,"volume":5,"bid":29.143,"ask":29.1633}
{"timestamp":"2018-12-06 07:19:59","price":29.1874,"volume":11,"bid":29.1874,"ask":29.1988}
{"timestamp":"2018-12-06 07:21:18","price":29.2833,"volume":5,"bid":29.2737,"ask":29.2833}
{"timestamp":"2018-12-06 07:21:37","price":29.2643,"volume":3,"bid":29.2438,"ask":29.2643}
{"timestamp":"2018-12-06 07:21:39","price":29.3498,"volume":626,"bid":29.3498,"ask":29.3596}
{"timestamp":"2018-12-06 07:21:43","price":29.2774,"volume":33,"bid":29.2774,"ask":29.2875}
{"timestamp":"2018-12-06 07:21:57","price":29.3691,"volume":3669,"bid":29.3691,"ask":29.3791}
{"timestamp":"2018-12-06 07:21:57","price":29.4027,"volume":125,"bid":29.3932,"ask":29.4027}
{"timestamp":"2018-12-06 07:21:57","price":29.4761,"volume":30,"bid":29.4653,"ask":29.4761}
{"timestamp":"2018-12-06 07:21:57","price":29.3807,"volume":41,"bid":29.371,"ask":29.3807}
{"timestamp":"2018-12-06 07:21:59","price":29.3967,"volume":9,"bid":29.387,"ask":29.3967}
{"timestamp":"2018-12-06 07:22:55","price":29.3482,"volume":42,"bid":29.3275,"ask":29.3482}
{"timestamp":"2018-12-06 07:24:01","price":29.3797,"volume":23,"bid":29.3609,"ask":29.3797}
{"timestamp":"2018-12-06 07:25:34","price":29.2701,"volume":327,"bid":29.2701,"ask":29.2802}
{"timestamp":"2018-12-06 07:27:57","price":29.2884,"volume":5,"bid":29.2884,"ask":29.2986}
{"timestamp":"2018-12-06 07:31:09","price":29.1705,"volume":3,"bid":29.1604,"ask":29.1809}
{"timestamp":"2018-12-06 07:31:34","price":29.1631,"volume":2,"bid":29.1542,"ask":29.1631}
{"timestamp":"2018-12-06 07:31:39","price":29.1995,"volume":2,"bid":29.1995,"ask":29.2093}
{"timestamp":"2018-12-06 07:31:45","price":29.1066,"volume":312,"bid":29.1066,"ask":29.1166}
{"timestamp":"2018-12-06 07:32:27","price":29.1443,"volume":5,"bid":29.1341,"ask":29.1551}
{"timestamp":"2018-12-06 07:32:28","price":29.1743,"volume":327,"bid":29.1645,"ask":29.1743}
{"timestamp":"2018-12-06 07:34:00","price":29.1979,"volume":416,"bid":29.1874,"ask":29.2075}
{"timestamp":"2018-12-06 07:34:01","price":29.1452,"volume":471,"bid":29.1259,"ask":29.1452}
{"timestamp":"2018-12-06 07:34:53","price":29.1978,"volume":13,"bid":29.1875,"ask":29.1978}
{"timestamp":"2018-12-06 07:36:41","price":29.1898,"volume":12,"bid":29.1701,"ask":29.1898}
{"timestamp":"2018-12-06 07:36:51","price":29.2468,"volume":115,"bid":29.2264,"ask":29.2468}
{"timestamp":"2018-12-06 07:36:52","price":29.2628,"volume":8,"bid":29.2628,"ask":29.2732}
{"timestamp":"2018-12-06 07:40:13","price":29.2917,"volume":1,"bid":29.2917,"ask":29.3018}
{"timestamp":"2018-12-06 07:41:43","price":29.2333,"volume":179,"bid":29.2238,"ask":29.2432}
{"timestamp":"2018-12-06 07:43:18","price":29.2245,"volume":328,"bid":29.2028,"ask":29.2245}
{"timestamp":"2018-12-06 07:44:06","price":29.249,"volume":11,"bid":29.2386,"ask":29.249}
{"timestamp":"2018-12-06 07:44:23","price":29.1422,"volume":101,"bid":29.132,"ask":29.1422}
{"timestamp":"2018-12-06 07:44:25","price":29.2278,"volume":9,"bid":29.2278,"ask":29.2369}
{"timestamp":"2018-12-06 07:45:26","price":29.1367,"volume":328,"bid":29.1276,"ask":29.1367}
{"timestamp":"2018-12-06 07:45:35","price":29.1229,"volume":275,"bid":29.1129,"ask":29.1327}
{"timestamp":"2018-12-06 07:45:37","price":29.1336,"volume":34,"bid":29.1137,"ask":29.1336}
{"timestamp":"2018-12-06 07:45:48","price":29.0994,"volume":7,"bid":29.0793,"ask":29.0994}
{"timestamp":"2018-12-06 07:46:02","price":29.0343,"volume":7,"bid":29.0343,"ask":29.044}
{"timestamp":"2018-12-06 07:46:35","price":28.9602,"volume":39,"bid":28.9499,"ask":28.9699}
{"timestamp":"2018-12-06 07:48:59","price":29.013,"volume":328,"bid":28.992,"ask":29.013}
{"timestamp":"2018-12-06 07:50:17","price":29.0051,"volume":60,"bid":28.9948,"ask":29.0148}
{"timestamp":"2018-12-06 07:50:18","price":29.0296,"volume":20,"bid":29.0198,"ask":29.039}
{"timestamp":"2018-12-06 07:51:42","price":29.0565,"volume":2,"bid":29.0359,"ask":29.0565}
{"timestamp":"2018-12-06 07:52:00","price":28.9642,"volume":25,"bid":28.9642,"ask":28.974}
{"timestamp":"2018-12-06 07:52:12","price":28.9696,"volume":6,"bid":28.9696,"ask":28.9798}
{"timestamp":"2018-12-06 07:52:12","price":28.8625,"volume":13,"bid":28.8417,"ask":28.8625}
{"timestamp":"2018-12-06 07:52:26","price":28.9116,"volume":7,"bid":28.9013,"ask":28.9116}
{"timestamp":"2018-12-06 07:52:34","price":28.9369,"volume":4,"bid":28.9164,"ask":28.9369}
{"timestamp":"2018-12-06 07:53:33","price":28.9493,"volume":455,"bid":28.9493,"ask":28.9595}
{"timestamp":"2018-12-06 07:54:25","price":28.9043,"volume":7,"bid":28.8937,"ask":28.9141}
{"timestamp":"2018-12-06 07:54:54","price":28.8507,"volume":1,"bid":28.8507,"ask":28.8599}
{"timestamp":"2018-12-06 07:55:35","price":28.9246,"volume":1312,"bid":28.9043,"ask":28.9246}
{"timestamp":"2018-12-06 07:56:29","price":28.9321,"volume":4,"bid":28.9219,"ask":28.9321}
{"timestamp":"2018-12-06 07:57:27","price":29.0633,"volume":324,"bid":29.0532,"ask":29.0633}
{"timestamp":"2018-12-06 08:00:49","price":28.9423,"volume":2493,"bid":28.9319,"ask":28.9423}
{"timestamp":"2018-12-06 08:03:01","price":28.8901,"volume":9,"bid":28.8725,"ask":28.8901}
{"timestamp":"2018-12-06 08:04:32","price":28.884,"volume":3,"bid":28.8644,"ask":28.884}
{"timestamp":"2018-12-06 08:04:52","price":28.9292,"volume":22,"bid":28.919,"ask":28.9292}
{"timestamp":"2018-12-06 08:05:06","price":28.8498,"volume":1640,"bid":28.8498,"ask":28.8602}
{"timestamp":"2018-12-06 08:05:18","price":28.9304,"volume":968,"bid":28.9199,"ask":28.9399}
{"timestamp":"2018-12-06 08:05:42","price":28.8422,"volume":6,"bid":28.8232,"ask":28.8422}
{"timestamp":"2018-12-06 08:05:49","price":28.7625,"volume":121,"bid":28.7524,"ask":28.7625}
{"timestamp":"2018-12-06 08:05:57","price":28.8925,"volume":13,"bid":28.8925,"ask":28.9028}
{"timestamp":"2018-12-06 08:06:14","price":28.7567,"volume":19,"bid":28.7357,"ask":28.7567}
{"timestamp":"2018-12-06 08:06:42","price":28.7954,"volume":3,"bid":28.7954,"ask":28.8051}
{"timestamp":"2018-12-06 08:06:43","price":28.7901,"volume":5,"bid":28.7901,"ask":28.8004}
{"timestamp":"2018-12-06 08:09:04","price":28.8486,"volume":1953,"bid":28.839,"ask":28.859}
{"timestamp":"2018-12-06 08:09:18","price":28.9469,"volume":1,"bid":28.9268,"ask":28.9469}
{"timestamp":"2018-12-06 08:09:33","price":28.8937,"volume":6,"bid":28.8937,"ask":28.9042}
{"timestamp":"2018-12-06 08:10:47","price":29.0236,"volume":3,"bid":29.0236,"ask":29.0342}
{"timestamp":"2018-12-06 08:12:34","price":28.9255,"volume":15,"bid":28.9043,"ask":28.9255}
{"timestamp":"2018-12-06 08:12:34","price":28.8847,"volume":12,"bid":28.8745,"ask":28.8947}
{"timestamp":"2018-12-06 08:13:25","price":28.9649,"volume":25,"bid":28.9551,"ask":28.9744}
{"timestamp":"2018-12-06 08:13:45","price":28.8396,"volume":2,"bid":28.8183,"ask":28.8396}
{"timestamp":"2018-12-06 08:15:25","price":28.8496,"volume":14,"bid":28.8496,"ask":28.8606}
{"timestamp":"2018-12-06 08:18:26","price":29.0382,"volume":1,"bid":29.0185,"ask":29.0382}
{"timestamp":"2018-12-06 08:18:26","price":29.1228,"volume":3,"bid":29.1027,"ask":29.1228}
{"timestamp":"2018-12-06 08:18:27","price":29.0701,"volume":220,"bid":29.0701,"ask":29.0802}
{"timestamp":"2018-12-06 08:20:01","price":29.0313,"volume":7,"bid":29.021,"ask":29.0313}
{"timestamp":"2018-12-06 08:20:33","price":29.069,"volume":164,"bid":29.0489,"ask":29.069}
{"timestamp":"2018-12-06 08:20:44","price":29.0207,"volume":423,"bid":28.9994,"ask":29.0207}
{"timestamp":"2018-12-06 08:23:41","price":28.9649,"volume":2,"bid":28.9649,"ask":28.9755}
{"timestamp":"2018-12-06 08:25:19","price":29.0457,"volume":2,"bid":29.0243,"ask":29.0457}
{"timestamp":"2018-12-06 08:29:23","price":29.0345,"volume":328,"bid":29.0242,"ask":29.0345}
{"timestamp":"2018-12-06 08:29:39","price":29.1076,"volume":328,"bid":29.0975,"ask":29.1076}
{"timestamp":"2018-12-06 08:30:37","price":28.9235,"volume":328,"bid":28.9138,"ask":28.9337}
{"timestamp":"2018-12-06 08:30:59","price":29.0478,"volume":6,"bid":29.028,"ask":29.0478}
{"timestamp":"2018-12-06 08:32:29","price":28.8885,"volume":328,"bid":28.8788,"ask":28.8885}
{"timestamp":"2018-12-06 08:32:33","price":28.7847,"volume":2,"bid":28.7847,"ask":28.7948}
{"timestamp":"2018-12-06 08:33:47","price":28.834,"volume":30,"bid":28.8238,"ask":28.834}
{"timestamp":"2018-12-06 08:33:54","price":28.8437,"volume":1,"bid":28.8226,"ask":28.8437}
{"timestamp":"2018-12-06 08:35:13","price":28.8574,"volume":1,"bid":28.8472,"ask":28.8574}
{"timestamp":"2018-12-06 08:36:41","price":28.8177,"volume":482,"bid":28.8071,"ask":28.8177}
{"timestamp":"2018-12-06 08:36:49","price":28.6807,"volume":8,"bid":28.6706,"ask":28.6807}
{"timestamp":"2018-12-06 08:36:49","price":28.7385,"volume":328,"bid":28.7178,"ask":28.7385}
{"timestamp":"2018-12-06 08:37:02","price":28.8375,"volume":328,"bid":28.8168,"ask":28.8375}
{"timestamp":"2018-12-06 08:37:04","price":28.7907,"volume":76,"bid":28.7804,"ask":28.7907}
{"timestamp":"2018-12-06 08:38:17","price":28.8945,"volume":1,"bid":28.8945,"ask":28.9039}
{"timestamp":"2018-12-06 08:38:54","price":29.0095,"volume":16,"bid":29.0095,"ask":29.019}
{"timestamp":"2018-12-06 08:40:04","price":28.9295,"volume":7,"bid":28.9193,"ask":28.9295}
{"timestamp":"2018-12-06 08:45:27","price":28.8861,"volume":11,"bid":28.8764,"ask":28.8956}
{"timestamp":"2018-12-06 08:45:38","price":28.8971,"volume":328,"bid":28.8874,"ask":28.8971}
{"timestamp":"2018-12-06 08:48:20","price":28.8688,"volume":7,"bid":28.8688,"ask":28.8789}
{"timestamp":"2018-12-06 08:48:42","price":28.9535,"volume":328,"bid":28.9442,"ask":28.9632}
{"timestamp":"2018-12-06 08:49:36","price":28.7794,"volume":11,"bid":28.7688,"ask":28.7794}
{"timestamp":"2018-12-06 08:50:25","price":28.7354,"volume":13,"bid":28.7255,"ask":28.7354}
{"timestamp":"2018-12-06 08:50:44","price":28.7702,"volume":13,"bid":28.7504,"ask":28.7702}
{"timestamp":"2018-12-06 08:51:07","price":28.66,"volume":485,"bid":28.66,"ask":28.6705}
{"timestamp":"2018-12-06 08:51:08","price":28.7368,"volume":14,"bid":28.727,"ask":28.7368}
{"timestamp":"2018-12-06 08:51:15","price":28.7378,"volume":79,"bid":28.7163,"ask":28.7378}
{"timestamp":"2018-12-06 08:51:33","price":28.7103,"volume":6,"bid":28.7006,"ask":28.7103}
{"timestamp":"2018-12-06 08:51:35","price":28.6568,"volume":328,"bid":28.6363,"ask":28.6568}
{"timestamp":"2018-12-06 08:51:41","price":28.6784,"volume":43,"bid":28.6683,"ask":28.6784}
{"timestamp":"2018-12-06 08:51:55","price":28.6357,"volume":24,"bid":28.6357,"ask":28.6459}
{"timestamp":"2018-12-06 08:51:57","price":28.6106,"volume":360,"bid":28.5895,"ask":28.6106}
{"timestamp":"2018-12-06 08:52:01","price":28.6188,"volume":29,"bid":28.5981,"ask":28.6188}
{"timestamp":"2018-12-06 08:52:11","price":28.526,"volume":135,"bid":28.5152,"ask":28.5362}
{"timestamp":"2018-12-06 08:52:19","price":28.5737,"volume":7,"bid":28.5546,"ask":28.5737}
{"timestamp":"2018-12-06 08:52:20","price":28.5136,"volume":3,"bid":28.5037,"ask":28.5136}
{"timestamp":"2018-12-06 08:52:23","price":28.4915,"volume":157,"bid":28.4813,"ask":28.5008}
{"timestamp":"2018-12-06 08:52:38","price":28.6538,"volume":984,"bid":28.633,"ask":28.6538}
{"timestamp":"2018-12-06 08:52:41","price":28.5872,"volume":35,"bid":28.5773,"ask":28.5872}
{"timestamp":"2018-12-06 08:52:49","price":28.7011,"volume":229,"bid":28.7011,"ask":28.7111}
{"timestamp":"2018-12-06 08:53:03","price":28.6289,"volume":24,"bid":28.6289,"ask":28.6395}
{"timestamp":"2018-12-06 08:54:19","price":28.824,"volume":3,"bid":28.8139,"ask":28.8338}
{"timestamp":"2018-12-06 08:54:28","price":28.911,"volume":328,"bid":28.9013,"ask":28.9201}
{"timestamp":"2018-12-06 08:54:31","price":28.8737,"volume":72,"bid":28.8737,"ask":28.8833}
{"timestamp":"2018-12-06 08:55:42","price":28.8657,"volume":1,"bid":28.8569,"ask":28.8751}
{"timestamp":"2018-12-06 08:55:43","price":28.8692,"volume":1,"bid":28.8692,"ask":28.8787}
{"timestamp":"2018-12-06 08:55:45","price":28.9331,"volume":1,"bid":28.9142,"ask":28.9331}
{"timestamp":"2018-12-06 08:56:12","price":28.9245,"volume":2,"bid":28.9139,"ask":28.9245}
{"timestamp":"2018-12-06 08:57:27","price":28.8814,"volume":6,"bid":28.8631,"ask":28.8814}
{"timestamp":"2018-12-06 08:57:30","price":28.9831,"volume":23,"bid":28.9625,"ask":28.9831}
{"timestamp":"2018-12-06 08:57:33","price":28.9063,"volume":32,"bid":28.8871,"ask":28.9063}
{"timestamp":"2018-12-06 08:57:36","price":28.9349,"volume":49,"bid":28.9162,"ask":28.9349}
{"timestamp":"2018-12-06 08:57:54","price":29.0255,"volume":72,"bid":29.0255,"ask":29.0358}
{"timestamp":"2018-12-06 08:58:44","price":29.014,"volume":3,"bid":29.014,"ask":29.0252}
{"timestamp":"2018-12-06 08:58:50","price":28.9735,"volume":3303,"bid":28.9634,"ask":28.9845}
{"timestamp":"2018-12-06 08:59:20","price":29.0146,"volume":18,"bid":29.0045,"ask":29.0146}
{"timestamp":"2018-12-06 08:59:35","price":28.9933,"volume":14,"bid":28.9736,"ask":28.9933}
{"timestamp":"2018-12-06 09:00:18","price":29.0062,"volume":328,"bid":28.9865,"ask":29.0062}
{"timestamp":"2018-12-06 09:00:35","price":29.077,"volume":1,"bid":29.077,"ask":29.0869}
{"timestamp":"2018-12-06 09:01:19","price":29.0894,"volume":161,"bid":29.0675,"ask":29.0894}
{"timestamp":"2018-12-06 09:01:19","price":29.0232,"volume":7,"bid":29.0232,"ask":29.033}
{"timestamp":"2018-12-06 09:01:23","price":29.1339,"volume":4,"bid":29.1135,"ask":29.1339}
{"timestamp":"2018-12-06 09:01:34","price":29.1451,"volume":1487,"bid":29.1451,"ask":29.155}
{"timestamp":"2018-12-06 09:01:46","price":29.1139,"volume":195,"bid":29.1035,"ask":29.1139}
{"timestamp":"2018-12-06 09:02:41","price":29.0991,"volume":39,"bid":29.0792,"ask":29.0991}
{"timestamp":"2018-12-06 09:02:43","price":29.1498,"volume":16,"bid":29.1316,"ask":29.1498}
{"timestamp":"2018-12-06 09:02:58","price":29.19,"volume":53,"bid":29.1809,"ask":29.1998}
{"timestamp":"2018-12-06 09:03:06","price":29.1603,"volume":14,"bid":29.1498,"ask":29.1702}
{"timestamp":"2018-12-06 09:03:55","price":29.0208,"volume":328,"bid":29.0108,"ask":29.0208}
{"timestamp":"2018-12-06 09:04:25","price":28.9303,"volume":968,"bid":28.9303,"ask":28.9401}
{"timestamp":"2018-12-06 09:05:06","price":29.006,"volume":4,"bid":28.9963,"ask":29.006}
{"timestamp":"2018-12-06 09:06:06","price":28.9502,"volume":601,"bid":28.9394,"ask":28.9502}
{"timestamp":"2018-12-06 09:07:54","price":28.9469,"volume":853,"bid":28.9366,"ask":28.9568}
{"timestamp":"2018-12-06 09:09:43","price":28.9427,"volume":7,"bid":28.9427,"ask":28.9531}
{"timestamp":"2018-12-06 09:11:01","price":28.9412,"volume":280,"bid":28.9225,"ask":28.9412}
{"timestamp":"2018-12-06 09:12:09","price":28.8561,"volume":3,"bid":28.8347,"ask":28.8561}
{"timestamp":"2018-12-06 09:12:47","price":28.9514,"volume":4,"bid":28.9514,"ask":28.9613}
{"timestamp":"2018-12-06 09:13:57","price":28.9573,"volume":1042,"bid":28.9477,"ask":28.9573}
{"timestamp":"2018-12-06 09:14:39","price":28.8826,"volume":1,"bid":28.8726,"ask":28.8925}
{"timestamp":"2018-12-06 09:15:33","price":28.9622,"volume":56,"bid":28.953,"ask":28.9724}
{"timestamp":"2018-12-06 09:15:52","price":28.867,"volume":328,"bid":28.8573,"ask":28.867}
{"timestamp":"2018-12-06 09:16:29","price":28.8278,"volume":2,"bid":28.8174,"ask":28.8278}
{"timestamp":"2018-12-06 09:17:05","price":28.8778,"volume":2,"bid":28.8778,"ask":28.8881}
{"timestamp":"2018-12-06 09:17:31","price":28.8044,"volume":4,"bid":28.8044,"ask":28.8147}
{"timestamp":"2018-12-06 09:17:37","price":28.7938,"volume":515,"bid":28.7938,"ask":28.8039}
{"timestamp":"2018-12-06 09:17:39","price":28.7958,"volume":42,"bid":28.786,"ask":28.7958}
{"timestamp":"2018-12-06 09:18:29","price":28.7918,"volume":11,"bid":28.7707,"ask":28.7918}
{"timestamp":"2018-12-06 09:19:22","price":28.7863,"volume":109,"bid":28.7766,"ask":28.7969}
{"timestamp":"2018-12-06 09:19:34","price":28.8201,"volume":105,"bid":28.8004,"ask":28.8201}
{"timestamp":"2018-12-06 09:19:57","price":28.8291,"volume":122,"bid":28.8191,"ask":28.8291}
{"timestamp":"2018-12-06 09:20:12","price":28.6969,"volume":5,"bid":28.6782,"ask":28.6969}
{"timestamp":"2018-12-06 09:20:13","price":28.7289,"volume":1216,"bid":28.7289,"ask":28.7389}
{"timestamp":"2018-12-06 09:20:20","price":28.8186,"volume":6,"bid":28.8186,"ask":28.8278}
{"timestamp":"2018-12-06 09:20:21","price":28.8055,"volume":4,"bid":28.8055,"ask":28.8156}
{"timestamp":"2018-12-06 09:23:06","price":28.7799,"volume":328,"bid":28.7595,"ask":28.7799}
{"timestamp":"2018-12-06 09:25:41","price":28.8482,"volume":984,"bid":28.8278,"ask":28.8482}
{"timestamp":"2018-12-06 09:26:13","price":28.8596,"volume":3,"bid":28.8492,"ask":28.8704}
{"timestamp":"2018-12-06 09:27:34","price":28.9021,"volume":2,"bid":28.8812,"ask":28.9021}
{"timestamp":"2018-12-06 09:28:24","price":28.925,"volume":7,"bid":28.9156,"ask":28.9351}
{"timestamp":"2018-12-06 09:29:35","price":28.9603,"volume":2,"bid":28.9507,"ask":28.9711}
{"timestamp":"2018-12-06 09:31:06","price":28.9084,"volume":6,"bid":28.8984,"ask":28.9084}
{"timestamp":"2018-12-06 09:31:15","price":28.8897,"volume":3,"bid":28.8799,"ask":28.8897}
{"timestamp":"2018-12-06 09:31:45","price":28.9402,"volume":17,"bid":28.9296,"ask":28.9502}
{"timestamp":"2018-12-06 09:34:13","price":28.8614,"volume":66,"bid":28.8515,"ask":28.8713}
{"timestamp":"2018-12-06 09:34:14","price":28.7997,"volume":254,"bid":28.7897,"ask":28.7997}
{"timestamp":"2018-12-06 09:38:24","price":28.9763,"volume":109,"bid":28.9567,"ask":28.9763}
{"timestamp":"2018-12-06 09:38:26","price":28.9616,"volume":14,"bid":28.9616,"ask":28.9709}
{"timestamp":"2018-12-06 09:41:02","price":29.0055,"volume":3,"bid":28.985,"ask":29.0055}
{"timestamp":"2018-12-06 09:45:00","price":29.0949,"volume":126,"bid":29.0753,"ask":29.0949}
{"timestamp":"2018-12-06 09:45:50","price":29.0686,"volume":4,"bid":29.0485,"ask":29.0686}
{"timestamp":"2018-12-06 09:46:28","price":29.0756,"volume":205,"bid":29.0563,"ask":29.0756}
{"timestamp":"2018-12-06 09:47:09","price":29.0039,"volume":5,"bid":28.9837,"ask":29.0039}
{"timestamp":"2018-12-06 09:47:18","price":29.0144,"volume":13,"bid":28.9959,"ask":29.0144}
{"timestamp":"2018-12-06 09:54:55","price":29.1008,"volume":624,"bid":29.1008,"ask":29.111}
{"timestamp":"2018-12-06 09:56:04","price":29.0817,"volume":58,"bid":29.0817,"ask":29.0922}
{"timestamp":"2018-12-06 09:58:00","price":29.0182,"volume":5,"bid":29.0079,"ask":29.0278}
{"timestamp":"2018-12-06 09:59:03","price":28.9884,"volume":7,"bid":28.9884,"ask":28.9988}
{"timestamp":"2018-12-06 10:00:19","price":29.0489,"volume":20,"bid":29.0489,"ask":29.059}
{"timestamp":"2018-12-06 10:01:09","price":29.0176,"volume":36,"bid":29.0071,"ask":29.0267}
{"timestamp":"2018-12-06 10:01:14","price":28.977,"volume":9,"bid":28.977,"ask":28.9869}
{"timestamp":"2018-12-06 10:02:48","price":28.9359,"volume":163,"bid":28.9154,"ask":28.9359}
{"timestamp":"2018-12-06 10:05:19","price":28.9941,"volume":1,"bid":28.9841,"ask":28.9941}
{"timestamp":"2018-12-06 10:07:30","price":29.0611,"volume":17,"bid":29.0418,"ask":29.0611}
{"timestamp":"2018-12-06 10:07:50","price":29.081,"volume":6,"bid":29.081,"ask":29.0908}
{"timestamp":"2018-12-06 10:07:50","price":29.0748,"volume":6,"bid":29.0641,"ask":29.0849}
{"timestamp":"2018-12-06 10:08:44","price":29.1266,"volume":5,"bid":29.1059,"ask":29.1266}
{"timestamp":"2018-12-06 10:10:01","price":29.1976,"volume":2,"bid":29.1872,"ask":29.1976}
{"timestamp":"2018-12-06 10:10:01","price":29.0837,"volume":4,"bid":29.0735,"ask":29.0837}
{"timestamp":"2018-12-06 10:10:29","price":29.0628,"volume":4,"bid":29.0531,"ask":29.0628}
{"timestamp":"2018-12-06 10:11:05","price":29.1523,"volume":20,"bid":29.1523,"ask":29.1625}
{"timestamp":"2018-12-06 10:11:10","price":29.0886,"volume":1,"bid":29.0787,"ask":29.0995}
{"timestamp":"2018-12-06 10:11:33","price":29.1085,"volume":328,"bid":29.1085,"ask":29.1187}
{"timestamp":"2018-12-06 10:11:52","price":29.1469,"volume":2,"bid":29.1372,"ask":29.1569}
{"timestamp":"2018-12-06 10:13:31","price":29.1857,"volume":2,"bid":29.1681,"ask":29.1857}
{"timestamp":"2018-12-06 10:16:14","price":29.1872,"volume":1,"bid":29.168,"ask":29.1872}
{"timestamp":"2018-12-06 10:16:31","price":29.064,"volume":3,"bid":29.0434,"ask":29.064}
{"timestamp":"2018-12-06 10:18:59","price":29.0762,"volume":6,"bid":29.0576,"ask":29.0762}
{"timestamp":"2018-12-06 10:19:26","price":29.1739,"volume":1,"bid":29.1739,"ask":29.1834}
{"timestamp":"2018-12-06 10:20:15","price":29.1164,"volume":18,"bid":29.1164,"ask":29.1266}
{"timestamp":"2018-12-06 10:21:06","price":29.067,"volume":12,"bid":29.0573,"ask":29.067}
{"timestamp":"2018-12-06 10:26:54","price":29.2728,"volume":17,"bid":29.2728,"ask":29.2828}
{"timestamp":"2018-12-06 10:27:47","price":29.2241,"volume":70,"bid":29.2241,"ask":29.2347}
{"timestamp":"2018-12-06 10:28:48","price":29.3113,"volume":2,"bid":29.3016,"ask":29.3113}
{"timestamp":"2018-12-06 10:29:25","price":29.1647,"volume":2,"bid":29.1444,"ask":29.1647}
{"timestamp":"2018-12-06 10:30:29","price":29.1585,"volume":3,"bid":29.1484,"ask":29.1585}
{"timestamp":"2018-12-06 10:31:20","price":29.1335,"volume":42,"bid":29.1335,"ask":29.1438}
{"timestamp":"2018-12-06 10:34:01","price":29.1779,"volume":4,"bid":29.1779,"ask":29.1878}
{"timestamp":"2018-12-06 10:35:03","price":29.2446,"volume":5,"bid":29.226,"ask":29.2446}
{"timestamp":"2018-12-06 10:38:01","price":29.1893,"volume":62,"bid":29.1782,"ask":29.1984}
{"timestamp":"2018-12-06 10:38:15","price":29.153,"volume":46,"bid":29.153,"ask":29.1618}
{"timestamp":"2018-12-06 10:39:30","price":29.1614,"volume":36,"bid":29.1399,"ask":29.1614}
{"timestamp":"2018-12-06 10:39:49","price":29.1092,"volume":73,"bid":29.0995,"ask":29.1092}
{"timestamp":"2018-12-06 10:40:42","price":29.126,"volume":178,"bid":29.115,"ask":29.1367}
{"timestamp":"2018-12-06 10:42:03","price":29.1188,"volume":4,"bid":29.0986,"ask":29.1188}
{"timestamp":"2018-12-06 10:42:36","price":29.0914,"volume":9,"bid":29.0696,"ask":29.0914}
{"timestamp":"2018-12-06 10:44:21","price":29.0078,"volume":132,"bid":28.9857,"ask":29.0078}
{"timestamp":"2018-12-06 10:46:16","price":29.0435,"volume":294,"bid":29.0339,"ask":29.0435}
{"timestamp":"2018-12-06 10:46:26","price":29.0899,"volume":15,"bid":29.0687,"ask":29.0899}
{"timestamp":"2018-12-06 10:47:54","price":29.0644,"volume":4,"bid":29.0437,"ask":29.0644}
{"timestamp":"2018-12-06 10:48:16","price":29.0947,"volume":7,"bid":29.0947,"ask":29.1052}
{"timestamp":"2018-12-06 10:49:50","price":29.0729,"volume":6,"bid":29.053,"ask":29.0729}
{"timestamp":"2018-12-06 10:49:56","price":29.0863,"volume":9,"bid":29.0668,"ask":29.0863}
{"timestamp":"2018-12-06 10:53:47","price":29.1199,"volume":1,"bid":29.1098,"ask":29.1199}
{"timestamp":"2018-12-06 10:57:24","price":29.1181,"volume":24,"bid":29.1181,"ask":29.1278}
{"timestamp":"2018-12-06 10:58:13","price":29.1448,"volume":2,"bid":29.1349,"ask":29.1553}
{"timestamp":"2018-12-06 10:58:19","price":29.0931,"volume":2,"bid":29.0834,"ask":29.0931}
{"timestamp":"2018-12-06 10:58:50","price":29.1926,"volume":844,"bid":29.172,"ask":29.1926}
{"timestamp":"2018-12-06 10:59:31","price":29.0724,"volume":24,"bid":29.0724,"ask":29.0825}
{"timestamp":"2018-12-06 10:59:43","price":29.0275,"volume":125,"bid":29.0068,"ask":29.0275}
{"timestamp":"2018-12-06 11:00:40","price":29.0483,"volume":1,"bid":29.0377,"ask":29.0483}
{"timestamp":"2018-12-06 11:01:40","price":29.1192,"volume":2,"bid":29.1088,"ask":29.1192}
{"timestamp":"2018-12-06 11:03:18","price":29.1455,"volume":1031,"bid":29.1246,"ask":29.1455}
{"timestamp":"2018-12-06 11:03:32","price":29.1476,"volume":47,"bid":29.1476,"ask":29.1567}
{"timestamp":"2018-12-06 11:03:51","price":29.0873,"volume":16,"bid":29.0771,"ask":29.0873}
{"timestamp":"2018-12-06 11:03:56","price":29.0509,"volume":6,"bid":29.0305,"ask":29.0509}
{"timestamp":"2018-12-06 11:04:35","price":28.9513,"volume":328,"bid":28.9309,"ask":28.9513}
{"timestamp":"2018-12-06 11:04:54","price":28.9915,"volume":657,"bid":28.9825,"ask":28.9915}
{"timestamp":"2018-12-06 11:05:26","price":28.9674,"volume":984,"bid":28.9462,"ask":28.9674}
{"timestamp":"2018-12-06 11:06:07","price":29.0007,"volume":5,"bid":29.0007,"ask":29.0116}
{"timestamp":"2018-12-06 11:06:42","price":28.9099,"volume":3,"bid":28.9099,"ask":28.9203}
{"timestamp":"2018-12-06 11:06:52","price":28.8824,"volume":15,"bid":28.8824,"ask":28.8918}
{"timestamp":"2018-12-06 11:07:13","price":28.9164,"volume":2,"bid":28.9164,"ask":28.9267}
{"timestamp":"2018-12-06 11:07:24","price":28.9944,"volume":1,"bid":28.9732,"ask":28.9944}
{"timestamp":"2018-12-06 11:07:42","price":28.933,"volume":32,"bid":28.9244,"ask":28.933}
{"timestamp":"2018-12-06 11:07:58","price":28.8563,"volume":34,"bid":28.8563,"ask":28.8668}
{"timestamp":"2018-12-06 11:08:04","price":28.9066,"volume":18,"bid":28.8966,"ask":28.9066}
{"timestamp":"2018-12-06 11:08:09","price":28.9294,"volume":273,"bid":28.9294,"ask":28.9395}
{"timestamp":"2018-12-06 11:08:09","price":28.8735,"volume":273,"bid":28.863,"ask":28.8735}
{"timestamp":"2018-12-06 11:08:16","price":28.9017,"volume":55,"bid":28.8831,"ask":28.9017}
{"timestamp":"2018-12-06 11:08:54","price":28.9463,"volume":42,"bid":28.9278,"ask":28.9463}
{"timestamp":"2018-12-06 11:09:22","price":28.9279,"volume":7,"bid":28.9183,"ask":28.9279}
{"timestamp":"2018-12-06 11:11:25","price":28.9847,"volume":4,"bid":28.9748,"ask":28.9941}
{"timestamp":"2018-12-06 11:11:54","price":29.0064,"volume":12,"bid":29.0064,"ask":29.0161}
{"timestamp":"2018-12-06 11:14:03","price":29.0102,"volume":7,"bid":29.0102,"ask":29.0209}
{"timestamp":"2018-12-06 11:15:06","price":29.0201,"volume":10,"bid":29.0004,"ask":29.0201}
{"timestamp":"2018-12-06 11:15:32","price":28.9703,"volume":15,"bid":28.96,"ask":28.9808}
{"timestamp":"2018-12-06 11:16:09","price":28.9285,"volume":2,"bid":28.9285,"ask":28.9387}
{"timestamp":"2018-12-06 11:16:25","price":29.0246,"volume":2,"bid":29.0144,"ask":29.0246}
{"timestamp":"2018-12-06 11:19:47","price":28.9652,"volume":9,"bid":28.9652,"ask":28.9759}
{"timestamp":"2018-12-06 11:23:59","price":28.8988,"volume":2,"bid":28.8988,"ask":28.9086}
{"timestamp":"2018-12-06 11:24:20","price":28.8791,"volume":7,"bid":28.8703,"ask":28.8791}
{"timestamp":"2018-12-06 11:24:29","price":28.8844,"volume":1,"bid":28.8745,"ask":28.8942}
{"timestamp":"2018-12-06 11:24:32","price":28.9847,"volume":4,"bid":28.9752,"ask":28.9847}
{"timestamp":"2018-12-06 11:24:46","price":28.9214,"volume":7,"bid":28.9021,"ask":28.9214}
{"timestamp":"2018-12-06 11:26:40","price":28.9363,"volume":7,"bid":28.926,"ask":28.9461}
{"timestamp":"2018-12-06 11:26:50","price":28.8356,"volume":2,"bid":28.8162,"ask":28.8356}
{"timestamp":"2018-12-06 11:27:29","price":28.9099,"volume":33,"bid":28.9099,"ask":28.9195}
{"timestamp":"2018-12-06 11:27:33","price":28.9443,"volume":11,"bid":28.9349,"ask":28.9443}
{"timestamp":"2018-12-06 11:30:32","price":28.9711,"volume":4,"bid":28.9519,"ask":28.9711}
{"timestamp":"2018-12-06 11:31:42","price":28.9182,"volume":4,"bid":28.899,"ask":28.9182}
{"timestamp":"2018-12-06 11:32:43","price":29.0175,"volume":447,"bid":29.0077,"ask":29.028}
{"timestamp":"2018-12-06 11:32:45","price":29.0248,"volume":234,"bid":29.0143,"ask":29.0248}
{"timestamp":"2018-12-06 11:34:23","price":29.0346,"volume":44,"bid":29.0257,"ask":29.0453}
{"timestamp":"2018-12-06 11:36:39","price":28.9968,"volume":442,"bid":28.975,"ask":28.9968}
{"timestamp":"2018-12-06 11:36:42","price":29.0044,"volume":7,"bid":28.9852,"ask":29.0044}
{"timestamp":"2018-12-06 11:36:42","price":28.9642,"volume":328,"bid":28.9537,"ask":28.9642}
{"timestamp":"2018-12-06 11:36:58","price":28.9518,"volume":3,"bid":28.9304,"ask":28.9518}
{"timestamp":"2018-12-06 11:37:10","price":28.9926,"volume":7,"bid":28.983,"ask":29.003}
{"timestamp":"2018-12-06 11:39:35","price":28.9553,"volume":125,"bid":28.9453,"ask":28.9553}
{"timestamp":"2018-12-06 11:47:08","price":28.9819,"volume":1,"bid":28.9616,"ask":28.9819}
{"timestamp":"2018-12-06 11:47:46","price":28.9665,"volume":6,"bid":28.9467,"ask":28.9665}
{"timestamp":"2018-12-06 11:48:33","price":28.919,"volume":325,"bid":28.8983,"ask":28.919}
{"timestamp":"2018-12-06 11:49:03","price":28.9524,"volume":9,"bid":28.9524,"ask":28.9621}
{"timestamp":"2018-12-06 11:50:10","price":28.9137,"volume":159,"bid":28.9038,"ask":28.9228}
{"timestamp":"2018-12-06 11:50:24","price":28.9474,"volume":1,"bid":28.9375,"ask":28.9474}
{"timestamp":"2018-12-06 11:52:21","price":28.9818,"volume":124,"bid":28.9716,"ask":28.9818}
{"timestamp":"2018-12-06 11:52:21","price":28.872,"volume":73,"bid":28.8618,"ask":28.872}
{"timestamp":"2018-12-06 11:55:12","price":28.9663,"volume":4,"bid":28.9663,"ask":28.9769}
{"timestamp":"2018-12-06 11:55:24","price":28.7818,"volume":1043,"bid":28.7609,"ask":28.7818}
{"timestamp":"2018-12-06 11:57:34","price":28.7549,"volume":7,"bid":28.7454,"ask":28.7549}
{"timestamp":"2018-12-06 11:57:34","price":28.7822,"volume":1,"bid":28.7725,"ask":28.7822}
{"timestamp":"2018-12-06 11:57:36","price":28.8539,"volume":160,"bid":28.833,"ask":28.8539}
{"timestamp":"2018-12-06 11:58:00","price":28.7995,"volume":2,"bid":28.7891,"ask":28.809}
{"timestamp":"2018-12-06 11:58:08","price":28.8518,"volume":72,"bid":28.842,"ask":28.8623}
{"timestamp":"2018-12-06 11:58:21","price":28.8325,"volume":3,"bid":28.8223,"ask":28.8325}
{"timestamp":"2018-12-06 11:58:25","price":28.9208,"volume":288,"bid":28.9004,"ask":28.9208}
{"timestamp":"2018-12-06 11:59:23","price":28.8037,"volume":1,"bid":28.7834,"ask":28.8037}
{"timestamp":"2018-12-06 11:59:47","price":28.9015,"volume":73,"bid":28.8822,"ask":28.9015}
{"timestamp":"2018-12-06 12:01:28","price":29.0086,"volume":72,"bid":28.999,"ask":29.0086}
{"timestamp":"2018-12-06 12:02:30","price":29.0665,"volume":5,"bid":29.0556,"ask":29.0761}
{"timestamp":"2018-12-06 12:02:40","price":29.1018,"volume":12,"bid":29.0812,"ask":29.1018}
{"timestamp":"2018-12-06 12:02:45","price":29.0909,"volume":1,"bid":29.081,"ask":29.0909}
{"timestamp":"2018-12-06 12:02:56","price":28.972,"volume":7,"bid":28.9536,"ask":28.972}
{"timestamp":"2018-12-06 12:03:53","price":28.9944,"volume":66,"bid":28.9743,"ask":28.9944}
{"timestamp":"2018-12-06 12:04:18","price":28.9098,"volume":161,"bid":28.8998,"ask":28.9098}
{"timestamp":"2018-12-06 12:04:21","price":28.9527,"volume":361,"bid":28.9527,"ask":28.9638}
{"timestamp":"2018-12-06 12:04:26","price":28.9866,"volume":1,"bid":28.9657,"ask":28.9866}
{"timestamp":"2018-12-06 12:05:40","price":29.1065,"volume":7,"bid":29.097,"ask":29.1065}
{"timestamp":"2018-12-06 12:06:00","price":29.0607,"volume":12,"bid":29.0607,"ask":29.0707}
{"timestamp":"2018-12-06 12:07:26","price":29.0235,"volume":6,"bid":29.0037,"ask":29.0235}
{"timestamp":"2018-12-06 12:08:47","price":29.0443,"volume":1,"bid":29.0239,"ask":29.0443}
{"timestamp":"2018-12-06 12:12:36","price":28.9714,"volume":22,"bid":28.9714,"ask":28.9816}
{"timestamp":"2018-12-06 12:13:26","price":28.9651,"volume":9,"bid":28.9468,"ask":28.9651}
{"timestamp":"2018-12-06 12:15:20","price":28.8799,"volume":363,"bid":28.8693,"ask":28.8899}
{"timestamp":"2018-12-06 12:15:20","price":28.9048,"volume":408,"bid":28.885,"ask":28.9048}
{"timestamp":"2018-12-06 12:15:41","price":28.8266,"volume":328,"bid":28.8073,"ask":28.8266}
{"timestamp":"2018-12-06 12:15:46","price":28.8593,"volume":7,"bid":28.8491,"ask":28.8593}
{"timestamp":"2018-12-06 12:16:02","price":28.8831,"volume":33,"bid":28.8831,"ask":28.8939}
{"timestamp":"2018-12-06 12:16:56","price":28.9377,"volume":152,"bid":28.9179,"ask":28.9377}
{"timestamp":"2018-12-06 12:18:20","price":28.8376,"volume":5,"bid":28.8282,"ask":28.8475}
{"timestamp":"2018-12-06 12:18:41","price":28.8928,"volume":4,"bid":28.8725,"ask":28.8928}
{"timestamp":"2018-12-06 12:19:55","price":28.8796,"volume":1,"bid":28.8593,"ask":28.8796}
{"timestamp":"2018-12-06 12:20:43","price":28.8261,"volume":24,"bid":28.8158,"ask":28.8261}
{"timestamp":"2018-12-06 12:21:42","price":28.9273,"volume":268,"bid":28.9273,"ask":28.9372}
{"timestamp":"2018-12-06 12:23:11","price":28.912,"volume":3,"bid":28.9022,"ask":28.9214}
{"timestamp":"2018-12-06 12:23:42","price":28.9328,"volume":9,"bid":28.9153,"ask":28.9328}
{"timestamp":"2018-12-06 12:25:41","price":28.8768,"volume":3,"bid":28.8674,"ask":28.8866}
{"timestamp":"2018-12-06 12:25:54","price":28.9555,"volume":115,"bid":28.9344,"ask":28.9555}
{"timestamp":"2018-12-06 12:28:09","price":28.8152,"volume":7,"bid":28.8152,"ask":28.8252}
{"timestamp":"2018-12-06 12:28:38","price":28.7805,"volume":420,"bid":28.7698,"ask":28.7805}
{"timestamp":"2018-12-06 12:28:45","price":28.8096,"volume":35,"bid":28.7995,"ask":28.8202}
{"timestamp":"2018-12-06 12:29:26","price":28.821,"volume":7,"bid":28.801,"ask":28.821}
{"timestamp":"2018-12-06 12:30:10","price":28.7813,"volume":20,"bid":28.7706,"ask":28.7813}
{"timestamp":"2018-12-06 12:30:57","price":28.7513,"volume":5,"bid":28.7336,"ask":28.7513}
{"timestamp":"2018-12-06 12:30:58","price":28.872,"volume":7,"bid":28.8612,"ask":28.872}
{"timestamp":"2018-12-06 12:31:35","price":28.7838,"volume":18,"bid":28.763,"ask":28.7838}
{"timestamp":"2018-12-06 12:32:52","price":28.7361,"volume":1084,"bid":28.7165,"ask":28.7361}
{"timestamp":"2018-12-06 12:33:28","price":28.771,"volume":47,"bid":28.7612,"ask":28.771}
{"timestamp":"2018-12-06 12:34:24","price":28.7051,"volume":48,"bid":28.6954,"ask":28.7051}
{"timestamp":"2018-12-06 12:34:24","price":28.7099,"volume":98,"bid":28.6993,"ask":28.7193}
{"timestamp":"2018-12-06 12:34:33","price":28.6293,"volume":90,"bid":28.6199,"ask":28.6392}
{"timestamp":"2018-12-06 12:35:26","price":28.7766,"volume":328,"bid":28.7574,"ask":28.7766}
{"timestamp":"2018-12-06 12:36:00","price":28.7916,"volume":328,"bid":28.7819,"ask":28.8019}
{"timestamp":"2018-12-06 12:36:11","price":28.7654,"volume":84,"bid":28.7441,"ask":28.7654}
{"timestamp":"2018-12-06 12:37:18","price":28.6988,"volume":64,"bid":28.6792,"ask":28.6988}
{"timestamp":"2018-12-06 12:37:48","price":28.7959,"volume":29,"bid":28.7767,"ask":28.7959}
{"timestamp":"2018-12-06 12:39:38","price":28.8783,"volume":5,"bid":28.8594,"ask":28.8783}
{"timestamp":"2018-12-06 12:42:50","price":28.8568,"volume":6,"bid":28.847,"ask":28.8568}
{"timestamp":"2018-12-06 12:43:27","price":28.7537,"volume":1,"bid":28.7438,"ask":28.7642}
{"timestamp":"2018-12-06 12:43:46","price":28.7339,"volume":14,"bid":28.724,"ask":28.7339}
{"timestamp":"2018-12-06 12:43:50","price":28.7526,"volume":17,"bid":28.7422,"ask":28.7526}
{"timestamp":"2018-12-06 12:45:34","price":28.625,"volume":66,"bid":28.615,"ask":28.625}
{"timestamp":"2018-12-06 12:46:02","price":28.6824,"volume":60,"bid":28.6824,"ask":28.6929}
{"timestamp":"2018-12-06 12:46:28","price":28.6541,"volume":9,"bid":28.6349,"ask":28.6541}
{"timestamp":"2018-12-06 12:46:52","price":28.6302,"volume":7,"bid":28.6198,"ask":28.6302}
{"timestamp":"2018-12-06 12:46:54","price":28.6226,"volume":6,"bid":28.602,"ask":28.6226}
{"timestamp":"2018-12-06 12:47:05","price":28.5239,"volume":5,"bid":28.5239,"ask":28.5339}
{"timestamp":"2018-12-06 12:47:05","price":28.5225,"volume":44,"bid":28.503,"ask":28.5225}
{"timestamp":"2018-12-06 12:47:08","price":28.5489,"volume":3461,"bid":28.5489,"ask":28.5597}
{"timestamp":"2018-12-06 12:47:14","price":28.4902,"volume":254,"bid":28.4805,"ask":28.5}
{"timestamp":"2018-12-06 12:47:14","price":28.4448,"volume":3,"bid":28.4346,"ask":28.4448}
{"timestamp":"2018-12-06 12:47:20","price":28.5053,"volume":4,"bid":28.4947,"ask":28.5053}
{"timestamp":"2018-12-06 12:47:38","price":28.6558,"volume":6,"bid":28.6449,"ask":28.6657}
{"timestamp":"2018-12-06 12:47:42","price":28.6447,"volume":997,"bid":28.6243,"ask":28.6447}
{"timestamp":"2018-12-06 12:49:23","price":28.614,"volume":43,"bid":28.5947,"ask":28.614}
{"timestamp":"2018-12-06 12:49:32","price":28.4591,"volume":1,"bid":28.4485,"ask":28.4591}
{"timestamp":"2018-12-06 12:51:09","price":28.5677,"volume":179,"bid":28.5677,"ask":28.5775}
{"timestamp":"2018-12-06 12:51:34","price":28.6441,"volume":328,"bid":28.6248,"ask":28.6441}
{"timestamp":"2018-12-06 12:53:14","price":28.4171,"volume":7,"bid":28.4171,"ask":28.4269}
{"timestamp":"2018-12-06 12:53:19","price":28.4156,"volume":66,"bid":28.4156,"ask":28.4258}
{"timestamp":"2018-12-06 12:53:28","price":28.3384,"volume":6,"bid":28.3185,"ask":28.3384}
{"timestamp":"2018-12-06 12:53:34","price":28.3537,"volume":38,"bid":28.333,"ask":28.3537}
{"timestamp":"2018-12-06 12:53:39","price":28.2577,"volume":17,"bid":28.2375,"ask":28.2577}
{"timestamp":"2018-12-06 12:53:49","price":28.2424,"volume":2,"bid":28.2424,"ask":28.2525}
{"timestamp":"2018-12-06 12:53:59","price":28.3298,"volume":17,"bid":28.308,"ask":28.3298}
{"timestamp":"2018-12-06 12:53:59","price":28.35,"volume":184,"bid":28.35,"ask":28.36}
{"timestamp":"2018-12-06 12:53:59","price":28.4434,"volume":4,"bid":28.4241,"ask":28.4434}
{"timestamp":"2018-12-06 12:54:08","price":28.4209,"volume":102,"bid":28.4209,"ask":28.4301}
{"timestamp":"2018-12-06 12:54:32","price":28.3621,"volume":252,"bid":28.3528,"ask":28.3717}
{"timestamp":"2018-12-06 12:54:34","price":28.3549,"volume":1312,"bid":28.3328,"ask":28.3549}
{"timestamp":"2018-12-06 12:54:43","price":28.3107,"volume":42,"bid":28.3006,"ask":28.3107}
{"timestamp":"2018-12-06 12:54:58","price":28.3452,"volume":1,"bid":28.3354,"ask":28.3452}
{"timestamp":"2018-12-06 12:55:07","price":28.2616,"volume":1,"bid":28.2422,"ask":28.2616}
{"timestamp":"2018-12-06 12:55:23","price":28.3164,"volume":1989,"bid":28.2952,"ask":28.3164}
{"timestamp":"2018-12-06 12:55:31","price":28.1473,"volume":5,"bid":28.1375,"ask":28.1473}
{"timestamp":"2018-12-06 12:55:35","price":28.1833,"volume":202,"bid":28.1729,"ask":28.1833}
{"timestamp":"2018-12-06 12:55:39","price":28.1804,"volume":1,"bid":28.1598,"ask":28.1804}
{"timestamp":"2018-12-06 12:55:40","price":28.2754,"volume":8,"bid":28.2654,"ask":28.2754}
{"timestamp":"2018-12-06 12:55:44","price":28.1318,"volume":11,"bid":28.1213,"ask":28.1318}
{"timestamp":"2018-12-06 12:55:57","price":28.1887,"volume":55,"bid":28.1887,"ask":28.1984}
{"timestamp":"2018-12-06 12:55:58","price":28.2345,"volume":328,"bid":28.2244,"ask":28.2449}
{"timestamp":"2018-12-06 12:56:27","price":28.3505,"volume":5,"bid":28.3405,"ask":28.3505}
{"timestamp":"2018-12-06 12:56:39","price":28.4332,"volume":5,"bid":28.4235,"ask":28.4332}
{"timestamp":"2018-12-06 12:56:46","price":28.3562,"volume":12,"bid":28.336,"ask":28.3562}
{"timestamp":"2018-12-06 12:56:52","price":28.3154,"volume":10,"bid":28.2945,"ask":28.3154}
{"timestamp":"2018-12-06 12:58:44","price":28.3299,"volume":51,"bid":28.3198,"ask":28.3299}
{"timestamp":"2018-12-06 12:58:49","price":28.2906,"volume":17,"bid":28.2813,"ask":28.3005}
{"timestamp":"2018-12-06 13:00:11","price":28.365,"volume":1,"bid":28.3445,"ask":28.365}
{"timestamp":"2018-12-06 13:00:17","price":28.4175,"volume":328,"bid":28.4072,"ask":28.4273}
{"timestamp":"2018-12-06 13:00:40","price":28.4247,"volume":11,"bid":28.4147,"ask":28.4247}
{"timestamp":"2018-12-06 13:00:44","price":28.4457,"volume":36,"bid":28.4457,"ask":28.4569}
{"timestamp":"2018-12-06 13:00:56","price":28.466,"volume":3,"bid":28.4452,"ask":28.466}
{"timestamp":"2018-12-06 13:01:14","price":28.4914,"volume":1515,"bid":28.4914,"ask":28.5014}
{"timestamp":"2018-12-06 13:01:40","price":28.4412,"volume":7,"bid":28.4303,"ask":28.4412}
{"timestamp":"2018-12-06 13:01:41","price":28.4569,"volume":56,"bid":28.4379,"ask":28.4569}
{"timestamp":"2018-12-06 13:02:26","price":28.435,"volume":8,"bid":28.4254,"ask":28.4438}
{"timestamp":"2018-12-06 13:02:48","price":28.4027,"volume":3,"bid":28.3826,"ask":28.4027}
{"timestamp":"2018-12-06 13:02:49","price":28.3681,"volume":69,"bid":28.3594,"ask":28.3681}
{"timestamp":"2018-12-06 13:03:12","price":28.266,"volume":318,"bid":28.2464,"ask":28.266}
{"timestamp":"2018-12-06 13:03:12","price":28.3332,"volume":1,"bid":28.3332,"ask":28.3426}
{"timestamp":"2018-12-06 13:03:32","price":28.3124,"volume":4,"bid":28.2902,"ask":28.3124}
{"timestamp":"2018-12-06 13:03:55","price":28.1751,"volume":2,"bid":28.1648,"ask":28.1751}
{"timestamp":"2018-12-06 13:04:00","price":28.2383,"volume":3,"bid":28.2278,"ask":28.2482}
{"timestamp":"2018-12-06 13:04:16","price":28.3187,"volume":12,"bid":28.2971,"ask":28.3187}
{"timestamp":"2018-12-06 13:04:29","price":28.2819,"volume":20,"bid":28.2819,"ask":28.2918}
{"timestamp":"2018-12-06 13:04:29","price":28.3175,"volume":28,"bid":28.3069,"ask":28.3277}
{"timestamp":"2018-12-06 13:04:37","price":28.2676,"volume":362,"bid":28.2566,"ask":28.2774}
{"timestamp":"2018-12-06 13:04:57","price":28.303,"volume":335,"bid":28.2925,"ask":28.3126}
{"timestamp":"2018-12-06 13:05:35","price":28.1907,"volume":361,"bid":28.1707,"ask":28.1907}
{"timestamp":"2018-12-06 13:05:47","price":28.2122,"volume":53,"bid":28.203,"ask":28.2122}
{"timestamp":"2018-12-06 13:05:48","price":28.2252,"volume":2,"bid":28.2252,"ask":28.2351}
{"timestamp":"2018-12-06 13:06:04","price":28.1355,"volume":16,"bid":28.1355,"ask":28.1459}
{"timestamp":"2018-12-06 13:06:06","price":28.0455,"volume":164,"bid":28.0357,"ask":28.0455}
{"timestamp":"2018-12-06 13:06:09","price":28.1176,"volume":320,"bid":28.1176,"ask":28.1269}
{"timestamp":"2018-12-06 13:06:15","price":28.0858,"volume":4,"bid":28.0761,"ask":28.0956}
{"timestamp":"2018-12-06 13:06:41","price":28.0906,"volume":8,"bid":28.0807,"ask":28.1006}
{"timestamp":"2018-12-06 13:06:45","price":28.0404,"volume":7,"bid":28.0307,"ask":28.0404}
{"timestamp":"2018-12-06 13:06:49","price":28.0523,"volume":1,"bid":28.0523,"ask":28.0618}
{"timestamp":"2018-12-06 13:06:50","price":28.1112,"volume":1,"bid":28.1,"ask":28.1112}
{"timestamp":"2018-12-06 13:06:54","price":28.0933,"volume":1,"bid":28.073,"ask":28.0933}
{"timestamp":"2018-12-06 13:07:02","price":28.0376,"volume":9,"bid":28.0183,"ask":28.0376}
{"timestamp":"2018-12-06 13:07:23","price":28.1087,"volume":14,"bid":28.0995,"ask":28.1189}
{"timestamp":"2018-12-06 13:07:52","price":28.0328,"volume":7,"bid":28.0147,"ask":28.0328}
{"timestamp":"2018-12-06 13:08:29","price":28.009,"volume":39,"bid":28.009,"ask":28.0195}
{"timestamp":"2018-12-06 13:08:29","price":27.9991,"volume":472,"bid":27.9898,"ask":28.0091}
{"timestamp":"2018-12-06 13:08:31","price":27.9967,"volume":101,"bid":27.9877,"ask":28.0061}
{"timestamp":"2018-12-06 13:08:32","price":28.0053,"volume":40,"bid":27.9952,"ask":28.0053}
{"timestamp":"2018-12-06 13:08:36","price":27.9822,"volume":14,"bid":27.9624,"ask":27.9822}
{"timestamp":"2018-12-06 13:08:36","price":27.9652,"volume":137,"bid":27.9463,"ask":27.9652}
{"timestamp":"2018-12-06 13:08:38","price":27.9921,"volume":3,"bid":27.9921,"ask":28.0028}
{"timestamp":"2018-12-06 13:08:40","price":28.0004,"volume":18,"bid":27.9907,"ask":28.0105}
{"timestamp":"2018-12-06 13:08:40","price":27.9961,"volume":10,"bid":27.9961,"ask":28.0066}
{"timestamp":"2018-12-06 13:08:41","price":27.9971,"volume":3,"bid":27.9971,"ask":28.008}
{"timestamp":"2018-12-06 13:08:44","price":27.8931,"volume":1,"bid":27.8732,"ask":27.8931}
{"timestamp":"2018-12-06 13:08:46","price":27.9638,"volume":10,"bid":27.9443,"ask":27.9638}
{"timestamp":"2018-12-06 13:08:49","price":28.0638,"volume":2,"bid":28.0638,"ask":28.0733}
{"timestamp":"2018-12-06 13:08:51","price":27.962,"volume":209,"bid":27.962,"ask":27.9716}
{"timestamp":"2018-12-06 13:08:53","price":27.9852,"volume":2,"bid":27.9651,"ask":27.9852}
{"timestamp":"2018-12-06 13:09:02","price":28.0551,"volume":6,"bid":28.0354,"ask":28.0551}
{"timestamp":"2018-12-06 13:09:17","price":27.9537,"volume":1256,"bid":27.9346,"ask":27.9537}
{"timestamp":"2018-12-06 13:09:33","price":27.8673,"volume":183,"bid":27.8574,"ask":27.8775}
{"timestamp":"2018-12-06 13:09:36","price":27.8711,"volume":2,"bid":27.8616,"ask":27.8711}
{"timestamp":"2018-12-06 13:09:38","price":27.9093,"volume":6,"bid":27.8988,"ask":27.9093}
{"timestamp":"2018-12-06 13:10:19","price":28.0013,"volume":328,"bid":27.9915,"ask":28.0013}
{"timestamp":"2018-12-06 13:10:38","price":28.0743,"volume":232,"bid":28.0646,"ask":28.0743}
{"timestamp":"2018-12-06 13:10:39","price":27.9749,"volume":97,"bid":27.9749,"ask":27.9845}
{"timestamp":"2018-12-06 13:11:09","price":28.1053,"volume":66,"bid":28.0849,"ask":28.1053}
{"timestamp":"2018-12-06 13:11:14","price":28.1781,"volume":4,"bid":28.1571,"ask":28.1781}
{"timestamp":"2018-12-06 13:11:36","price":28.1329,"volume":164,"bid":28.1329,"ask":28.1428}
{"timestamp":"2018-12-06 13:12:30","price":28.1893,"volume":1,"bid":28.1689,"ask":28.1893}
{"timestamp":"2018-12-06 13:13:18","price":28.1735,"volume":10,"bid":28.1735,"ask":28.1838}
{"timestamp":"2018-12-06 13:13:56","price":28.135,"volume":55,"bid":28.1253,"ask":28.135}
{"timestamp":"2018-12-06 13:14:33","price":28.1403,"volume":7,"bid":28.1202,"ask":28.1403}
{"timestamp":"2018-12-06 13:15:36","price":28.2354,"volume":3,"bid":28.2256,"ask":28.2354}
{"timestamp":"2018-12-06 13:16:04","price":28.2872,"volume":32,"bid":28.2681,"ask":28.2872}
{"timestamp":"2018-12-06 13:17:46","price":28.1595,"volume":35,"bid":28.1492,"ask":28.1595}
{"timestamp":"2018-12-06 13:17:52","price":28.1017,"volume":22,"bid":28.0912,"ask":28.1017}
{"timestamp":"2018-12-06 13:21:27","price":28.2166,"volume":64,"bid":28.1972,"ask":28.2166}
{"timestamp":"2018-12-06 13:21:27","price":28.2785,"volume":87,"bid":28.2683,"ask":28.289}
{"timestamp":"2018-12-06 13:22:23","price":28.3039,"volume":256,"bid":28.2829,"ask":28.3039}
{"timestamp":"2018-12-06 13:22:27","price":28.2711,"volume":1,"bid":28.2511,"ask":28.2711}
{"timestamp":"2018-12-06 13:22:57","price":28.2974,"volume":28,"bid":28.2764,"ask":28.2974}
{"timestamp":"2018-12-06 13:23:44","price":28.2211,"volume":7,"bid":28.2211,"ask":28.2309}
{"timestamp":"2018-12-06 13:24:47","price":28.293,"volume":20,"bid":28.2833,"ask":28.3026}
{"timestamp":"2018-12-06 13:27:08","price":28.416,"volume":6,"bid":28.3962,"ask":28.416}
{"timestamp":"2018-12-06 13:28:13","price":28.3093,"volume":11,"bid":28.2877,"ask":28.3093}
{"timestamp":"2018-12-06 13:28:14","price":28.243,"volume":12,"bid":28.2326,"ask":28.243}
{"timestamp":"2018-12-06 13:29:25","price":28.2064,"volume":7,"bid":28.1865,"ask":28.2064}
{"timestamp":"2018-12-06 13:29:37","price":28.2191,"volume":300,"bid":28.1994,"ask":28.2191}
{"timestamp":"2018-12-06 13:30:44","price":28.2366,"volume":1,"bid":28.2366,"ask":28.2468}
{"timestamp":"2018-12-06 13:31:49","price":28.3299,"volume":12,"bid":28.31,"ask":28.3299}
{"timestamp":"2018-12-06 13:31:53","price":28.2897,"volume":3,"bid":28.2897,"ask":28.2994}
{"timestamp":"2018-12-06 13:31:59","price":28.2386,"volume":26,"bid":28.2386,"ask":28.2484}
{"timestamp":"2018-12-06 13:32:14","price":28.2421,"volume":16,"bid":28.2239,"ask":28.2421}
{"timestamp":"2018-12-06 13:32:20","price":28.2732,"volume":2,"bid":28.2732,"ask":28.2837}
{"timestamp":"2018-12-06 13:32:35","price":28.2614,"volume":19,"bid":28.2518,"ask":28.2713}
{"timestamp":"2018-12-06 13:34:35","price":28.2927,"volume":2,"bid":28.2927,"ask":28.3034}
{"timestamp":"2018-12-06 13:34:41","price":28.2225,"volume":1875,"bid":28.2028,"ask":28.2225}
{"timestamp":"2018-12-06 13:36:41","price":28.2519,"volume":7,"bid":28.2424,"ask":28.2519}
{"timestamp":"2018-12-06 13:36:45","price":28.1699,"volume":361,"bid":28.1597,"ask":28.1792}
{"timestamp":"2018-12-06 13:37:19","price":28.1832,"volume":5,"bid":28.1626,"ask":28.1832}
{"timestamp":"2018-12-06 13:37:59","price":28.0809,"volume":10,"bid":28.0809,"ask":28.0903}
{"timestamp":"2018-12-06 13:42:13","price":28.3061,"volume":343,"bid":28.2864,"ask":28.3061}
{"timestamp":"2018-12-06 13:42:13","price":28.3274,"volume":7,"bid":28.3274,"ask":28.3372}
{"timestamp":"2018-12-06 13:42:50","price":28.3327,"volume":328,"bid":28.3125,"ask":28.3327}
{"timestamp":"2018-12-06 13:42:53","price":28.3029,"volume":2948,"bid":28.2821,"ask":28.3029}
{"timestamp":"2018-12-06 13:43:01","price":28.2472,"volume":16,"bid":28.229,"ask":28.2472}
{"timestamp":"2018-12-06 13:43:49","price":28.4273,"volume":908,"bid":28.4075,"ask":28.4273}
{"timestamp":"2018-12-06 13:43:52","price":28.3821,"volume":1,"bid":28.3714,"ask":28.3821}
{"timestamp":"2018-12-06 13:44:01","price":28.363,"volume":27,"bid":28.363,"ask":28.3733}
{"timestamp":"2018-12-06 13:44:20","price":28.45,"volume":3,"bid":28.45,"ask":28.4597}
{"timestamp":"2018-12-06 13:44:20","price":28.393,"volume":2756,"bid":28.393,"ask":28.4031}
{"timestamp":"2018-12-06 13:44:23","price":28.3401,"volume":164,"bid":28.3298,"ask":28.3503}
{"timestamp":"2018-12-06 13:44:59","price":28.3731,"volume":79,"bid":28.3529,"ask":28.3731}
{"timestamp":"2018-12-06 13:45:05","price":28.393,"volume":164,"bid":28.3827,"ask":28.4031}
{"timestamp":"2018-12-06 13:45:26","price":28.4738,"volume":35,"bid":28.4537,"ask":28.4738}
{"timestamp":"2018-12-06 13:45:44","price":28.4569,"volume":984,"bid":28.447,"ask":28.467}
{"timestamp":"2018-12-06 13:45:56","price":28.4492,"volume":210,"bid":28.4492,"ask":28.4592}
{"timestamp":"2018-12-06 13:47:44","price":28.4094,"volume":7,"bid":28.4094,"ask":28.4195}
{"timestamp":"2018-12-06 13:50:10","price":28.4177,"volume":4,"bid":28.3979,"ask":28.4177}
{"timestamp":"2018-12-06 13:50:37","price":28.3988,"volume":18,"bid":28.3784,"ask":28.3988}
{"timestamp":"2018-12-06 13:50:37","price":28.3839,"volume":7,"bid":28.3629,"ask":28.3839}
{"timestamp":"2018-12-06 13:50:38","price":28.3492,"volume":3,"bid":28.3492,"ask":28.3593}
{"timestamp":"2018-12-06 13:50:38","price":28.3787,"volume":5,"bid":28.361,"ask":28.3787}
{"timestamp":"2018-12-06 13:50:43","price":28.3024,"volume":1,"bid":28.2834,"ask":28.3024}
{"timestamp":"2018-12-06 13:50:51","price":28.3786,"volume":164,"bid":28.3679,"ask":28.3895}
{"timestamp":"2018-12-06 13:50:53","price":28.395,"volume":6,"bid":28.376,"ask":28.395}
{"timestamp":"2018-12-06 13:51:14","price":28.2952,"volume":2,"bid":28.2748,"ask":28.2952}
{"timestamp":"2018-12-06 13:51:29","price":28.2681,"volume":328,"bid":28.258,"ask":28.2681}
{"timestamp":"2018-12-06 13:52:00","price":28.2488,"volume":2,"bid":28.2284,"ask":28.2488}
{"timestamp":"2018-12-06 13:52:16","price":28.3171,"volume":328,"bid":28.3074,"ask":28.3267}
{"timestamp":"2018-12-06 13:54:40","price":28.339,"volume":164,"bid":28.3295,"ask":28.349}
{"timestamp":"2018-12-06 13:54:45","price":28.3317,"volume":72,"bid":28.3124,"ask":28.3317}
{"timestamp":"2018-12-06 13:55:19","price":28.404,"volume":398,"bid":28.3943,"ask":28.404}
{"timestamp":"2018-12-06 13:57:43","price":28.3854,"volume":113,"bid":28.3755,"ask":28.3854}
{"timestamp":"2018-12-06 13:58:08","price":28.348,"volume":5,"bid":28.3283,"ask":28.348}
{"timestamp":"2018-12-06 13:59:00","price":28.4204,"volume":7,"bid":28.4101,"ask":28.4204}
{"timestamp":"2018-12-06 13:59:23","price":28.4338,"volume":164,"bid":28.4235,"ask":28.4446}
{"timestamp":"2018-12-06 13:59:58","price":28.444,"volume":855,"bid":28.4251,"ask":28.444}
{"timestamp":"2018-12-06 14:00:11","price":28.5817,"volume":454,"bid":28.5724,"ask":28.5817}
{"timestamp":"2018-12-06 14:00:29","price":28.5314,"volume":732,"bid":28.5314,"ask":28.5407}
{"timestamp":"2018-12-06 14:00:34","price":28.4904,"volume":7,"bid":28.4716,"ask":28.4904}
{"timestamp":"2018-12-06 14:01:51","price":28.5646,"volume":2,"bid":28.5435,"ask":28.5646}
{"timestamp":"2018-12-06 14:01:59","price":28.5331,"volume":5,"bid":28.5226,"ask":28.5438}
{"timestamp":"2018-12-06 14:02:03","price":28.4038,"volume":2,"bid":28.4038,"ask":28.4142}
{"timestamp":"2018-12-06 14:03:40","price":28.4948,"volume":45,"bid":28.484,"ask":28.4948}
{"timestamp":"2018-12-06 14:04:04","price":28.4575,"volume":20,"bid":28.4473,"ask":28.4673}
{"timestamp":"2018-12-06 14:04:20","price":28.478,"volume":23,"bid":28.478,"ask":28.4871}
{"timestamp":"2018-12-06 14:04:56","price":28.4838,"volume":10,"bid":28.4741,"ask":28.4838}
{"timestamp":"2018-12-06 14:05:12","price":28.3977,"volume":9,"bid":28.3876,"ask":28.3977}
{"timestamp":"2018-12-06 14:05:22","price":28.4216,"volume":13,"bid":28.4126,"ask":28.4323}
{"timestamp":"2018-12-06 14:05:25","price":28.3807,"volume":13,"bid":28.3599,"ask":28.3807}
{"timestamp":"2018-12-06 14:05:34","price":28.46,"volume":7,"bid":28.4504,"ask":28.46}
{"timestamp":"2018-12-06 14:05:40","price":28.4255,"volume":7,"bid":28.4055,"ask":28.4255}
{"timestamp":"2018-12-06 14:05:47","price":28.4364,"volume":6,"bid":28.4263,"ask":28.4463}
{"timestamp":"2018-12-06 14:06:59","price":28.4756,"volume":1311,"bid":28.4644,"ask":28.4858}
{"timestamp":"2018-12-06 14:07:27","price":28.516,"volume":3223,"bid":28.516,"ask":28.5258}
{"timestamp":"2018-12-06 14:07:30","price":28.462,"volume":263,"bid":28.462,"ask":28.4725}
{"timestamp":"2018-12-06 14:10:09","price":28.4933,"volume":315,"bid":28.4837,"ask":28.5031}
{"timestamp":"2018-12-06 14:10:11","price":28.5428,"volume":6,"bid":28.5428,"ask":28.5531}
{"timestamp":"2018-12-06 14:10:16","price":28.5294,"volume":5,"bid":28.5192,"ask":28.5294}
{"timestamp":"2018-12-06 14:10:18","price":28.5158,"volume":3,"bid":28.4971,"ask":28.5158}
{"timestamp":"2018-12-06 14:11:08","price":28.5248,"volume":1103,"bid":28.5152,"ask":28.5248}
{"timestamp":"2018-12-06 14:14:54","price":28.6094,"volume":11,"bid":28.5896,"ask":28.6094}
{"timestamp":"2018-12-06 14:15:03","price":28.5627,"volume":3,"bid":28.5627,"ask":28.5722}
{"timestamp":"2018-12-06 14:15:46","price":28.5326,"volume":5,"bid":28.5326,"ask":28.5429}
{"timestamp":"2018-12-06 14:18:41","price":28.4939,"volume":389,"bid":28.4838,"ask":28.5048}
{"timestamp":"2018-12-06 14:20:38","price":28.5392,"volume":12,"bid":28.5292,"ask":28.5495}
{"timestamp":"2018-12-06 14:23:51","price":28.4769,"volume":12,"bid":28.4769,"ask":28.4861}
{"timestamp":"2018-12-06 14:24:49","price":28.3421,"volume":90,"bid":28.3224,"ask":28.3421}
{"timestamp":"2018-12-06 14:24:52","price":28.4261,"volume":73,"bid":28.4063,"ask":28.4261}
{"timestamp":"2018-12-06 14:25:28","price":28.378,"volume":7,"bid":28.358,"ask":28.378}
{"timestamp":"2018-12-06 14:27:11","price":28.4239,"volume":4,"bid":28.4137,"ask":28.434}
{"timestamp":"2018-12-06 14:27:19","price":28.4335,"volume":82,"bid":28.4232,"ask":28.4335}
{"timestamp":"2018-12-06 14:28:36","price":28.4317,"volume":57,"bid":28.4127,"ask":28.4317}
{"timestamp":"2018-12-06 14:29:33","price":28.4733,"volume":13,"bid":28.4543,"ask":28.4733}
{"timestamp":"2018-12-06 14:31:02","price":28.4235,"volume":13,"bid":28.413,"ask":28.4344}
{"timestamp":"2018-12-06 14:31:33","price":28.42,"volume":39,"bid":28.3978,"ask":28.42}
{"timestamp":"2018-12-06 14:33:01","price":28.3983,"volume":2,"bid":28.3781,"ask":28.3983}
{"timestamp":"2018-12-06 14:33:14","price":28.3184,"volume":1,"bid":28.3086,"ask":28.3184}
{"timestamp":"2018-12-06 14:34:16","price":28.3742,"volume":42,"bid":28.3742,"ask":28.3848}
{"timestamp":"2018-12-06 14:36:38","price":28.4177,"volume":17,"bid":28.3983,"ask":28.4177}
{"timestamp":"2018-12-06 14:37:07","price":28.3334,"volume":1,"bid":28.3144,"ask":28.3334}
{"timestamp":"2018-12-06 14:38:48","price":28.3529,"volume":6,"bid":28.3432,"ask":28.3633}
{"timestamp":"2018-12-06 14:39:28","price":28.4074,"volume":252,"bid":28.3884,"ask":28.4074}
{"timestamp":"2018-12-06 14:41:31","price":28.4659,"volume":99,"bid":28.4461,"ask":28.4659}
{"timestamp":"2018-12-06 14:43:27","price":28.5124,"volume":328,"bid":28.5124,"ask":28.5216}
{"timestamp":"2018-12-06 14:44:10","price":28.3978,"volume":1,"bid":28.3978,"ask":28.4079}
{"timestamp":"2018-12-06 14:45:30","price":28.4871,"volume":6,"bid":28.477,"ask":28.4971}
{"timestamp":"2018-12-06 14:47:07","price":28.4652,"volume":2,"bid":28.4563,"ask":28.4652}
{"timestamp":"2018-12-06 14:47:40","price":28.5546,"volume":169,"bid":28.5546,"ask":28.5645}
{"timestamp":"2018-12-06 14:49:17","price":28.5457,"volume":6,"bid":28.5273,"ask":28.5457}
{"timestamp":"2018-12-06 14:50:02","price":28.5816,"volume":13,"bid":28.562,"ask":28.5816}
{"timestamp":"2018-12-06 14:50:55","price":28.5816,"volume":3,"bid":28.5714,"ask":28.5917}
{"timestamp":"2018-12-06 14:51:01","price":28.6326,"volume":22,"bid":28.6143,"ask":28.6326}
{"timestamp":"2018-12-06 14:51:32","price":28.6422,"volume":2,"bid":28.6235,"ask":28.6422}
{"timestamp":"2018-12-06 14:51:45","price":28.6135,"volume":11,"bid":28.5944,"ask":28.6135}
{"timestamp":"2018-12-06 14:52:06","price":28.6235,"volume":7,"bid":28.6033,"ask":28.6235}
{"timestamp":"2018-12-06 14:52:06","price":28.5652,"volume":3,"bid":28.5549,"ask":28.5745}
{"timestamp":"2018-12-06 14:56:43","price":28.5763,"volume":129,"bid":28.5556,"ask":28.5763}
{"timestamp":"2018-12-06 14:58:00","price":28.6168,"volume":1,"bid":28.6059,"ask":28.627}
{"timestamp":"2018-12-06 14:58:40","price":28.681,"volume":798,"bid":28.6619,"ask":28.681}
{"timestamp":"2018-12-06 15:00:48","price":28.6733,"volume":328,"bid":28.6733,"ask":28.683}
{"timestamp":"2018-12-06 15:00:51","price":28.7108,"volume":6,"bid":28.7006,"ask":28.7214}
{"timestamp":"2018-12-06 15:01:21","price":28.6149,"volume":6,"bid":28.595,"ask":28.6149}
{"timestamp":"2018-12-06 15:01:44","price":28.6686,"volume":328,"bid":28.6686,"ask":28.6778}
{"timestamp":"2018-12-06 15:01:59","price":28.6791,"volume":1640,"bid":28.6791,"ask":28.6891}
{"timestamp":"2018-12-06 15:02:13","price":28.6421,"volume":2,"bid":28.6322,"ask":28.6527}
{"timestamp":"2018-12-06 15:03:36","price":28.711,"volume":150,"bid":28.711,"ask":28.7201}
{"timestamp":"2018-12-06 15:03:39","price":28.6105,"volume":2,"bid":28.5998,"ask":28.6208}
{"timestamp":"2018-12-06 15:04:44","price":28.6611,"volume":113,"bid":28.6611,"ask":28.6706}
{"timestamp":"2018-12-06 15:04:53","price":28.6499,"volume":328,"bid":28.6399,"ask":28.6597}
{"timestamp":"2018-12-06 15:05:08","price":28.6343,"volume":2,"bid":28.6247,"ask":28.6343}
{"timestamp":"2018-12-06 15:05:09","price":28.6501,"volume":19,"bid":28.6501,"ask":28.6604}
{"timestamp":"2018-12-06 15:05:09","price":28.6148,"volume":2,"bid":28.6148,"ask":28.625}
{"timestamp":"2018-12-06 15:05:49","price":28.6055,"volume":4,"bid":28.5961,"ask":28.6153}
{"timestamp":"2018-12-06 15:07:19","price":28.6783,"volume":487,"bid":28.6579,"ask":28.6783}
{"timestamp":"2018-12-06 15:10:01","price":28.6196,"volume":5,"bid":28.6196,"ask":28.6294}
{"timestamp":"2018-12-06 15:10:59","price":28.6923,"volume":28,"bid":28.6825,"ask":28.7023}
{"timestamp":"2018-12-06 15:11:05","price":28.6419,"volume":685,"bid":28.6221,"ask":28.6419}
{"timestamp":"2018-12-06 15:11:27","price":28.5681,"volume":4,"bid":28.5477,"ask":28.5681}
{"timestamp":"2018-12-06 15:12:19","price":28.5441,"volume":164,"bid":28.5342,"ask":28.5441}
{"timestamp":"2018-12-06 15:14:02","price":28.5869,"volume":1081,"bid":28.5674,"ask":28.5869}
{"timestamp":"2018-12-06 15:15:41","price":28.5408,"volume":51,"bid":28.5408,"ask":28.5505}
{"timestamp":"2018-12-06 15:17:00","price":28.579,"volume":4,"bid":28.5584,"ask":28.579}
{"timestamp":"2018-12-06 15:17:20","price":28.5175,"volume":159,"bid":28.5074,"ask":28.5175}
{"timestamp":"2018-12-06 15:17:48","price":28.5203,"volume":164,"bid":28.5114,"ask":28.5305}
{"timestamp":"2018-12-06 15:18:24","price":28.4551,"volume":5,"bid":28.4551,"ask":28.4657}
{"timestamp":"2018-12-06 15:18:31","price":28.5711,"volume":5,"bid":28.5608,"ask":28.5806}
{"timestamp":"2018-12-06 15:20:21","price":28.4891,"volume":8,"bid":28.4794,"ask":28.4991}
{"timestamp":"2018-12-06 15:20:44","price":28.5838,"volume":1,"bid":28.5644,"ask":28.5838}
{"timestamp":"2018-12-06 15:22:08","price":28.6031,"volume":48,"bid":28.6031,"ask":28.6132}
{"timestamp":"2018-12-06 15:24:16","price":28.5838,"volume":5,"bid":28.5747,"ask":28.5838}
{"timestamp":"2018-12-06 15:27:25","price":28.6385,"volume":213,"bid":28.6197,"ask":28.6385}
{"timestamp":"2018-12-06 15:27:42","price":28.579,"volume":297,"bid":28.5685,"ask":28.589}
{"timestamp":"2018-12-06 15:30:11","price":28.5085,"volume":1052,"bid":28.4879,"ask":28.5085}
{"timestamp":"2018-12-06 15:30:35","price":28.6157,"volume":1,"bid":28.5966,"ask":28.6157}
{"timestamp":"2018-12-06 15:34:27","price":28.5152,"volume":166,"bid":28.5152,"ask":28.5252}
{"timestamp":"2018-12-06 15:36:26","price":28.5524,"volume":15,"bid":28.5428,"ask":28.5524}
{"timestamp":"2018-12-06 15:38:56","price":28.5926,"volume":11,"bid":28.5834,"ask":28.5926}
{"timestamp":"2018-12-06 15:39:26","price":28.571,"volume":1,"bid":28.5515,"ask":28.571}
{"timestamp":"2018-12-06 15:40:16","price":28.561,"volume":1,"bid":28.5417,"ask":28.561}
{"timestamp":"2018-12-06 15:42:08","price":28.6349,"volume":112,"bid":28.6146,"ask":28.6349}
{"timestamp":"2018-12-06 15:42:16","price":28.5703,"volume":79,"bid":28.5495,"ask":28.5703}
{"timestamp":"2018-12-06 15:43:49","price":28.5978,"volume":328,"bid":28.5875,"ask":28.5978}
{"timestamp":"2018-12-06 15:45:13","price":28.6964,"volume":5,"bid":28.6964,"ask":28.7062}
{"timestamp":"2018-12-06 15:47:47","price":28.6659,"volume":1,"bid":28.6556,"ask":28.6659}
{"timestamp":"2018-12-06 15:49:44","price":28.6396,"volume":308,"bid":28.6202,"ask":28.6396}
{"timestamp":"2018-12-06 15:55:12","price":28.6199,"volume":12,"bid":28.6098,"ask":28.6294}
{"timestamp":"2018-12-06 15:55:18","price":28.6937,"volume":2,"bid":28.6937,"ask":28.7037}
{"timestamp":"2018-12-06 15:55:51","price":28.7694,"volume":82,"bid":28.7694,"ask":28.7792}
{"timestamp":"2018-12-06 15:57:08","price":28.7209,"volume":3,"bid":28.7103,"ask":28.7311}
{"timestamp":"2018-12-06 16:00:24","price":28.8078,"volume":144,"bid":28.7866,"ask":28.8078}
{"timestamp":"2018-12-06 16:00:31","price":28.7808,"volume":332,"bid":28.7603,"ask":28.7808}
{"timestamp":"2018-12-06 16:01:06","price":28.8762,"volume":109,"bid":28.8565,"ask":28.8762}
{"timestamp":"2018-12-06 16:01:43","price":28.8043,"volume":105,"bid":28.7932,"ask":28.8043}
{"timestamp":"2018-12-06 16:02:02","price":28.8572,"volume":4,"bid":28.8572,"ask":28.8673}
{"timestamp":"2018-12-06 16:02:23","price":28.9094,"volume":343,"bid":28.8994,"ask":28.9195}
{"timestamp":"2018-12-06 16:03:25","price":28.8628,"volume":960,"bid":28.8445,"ask":28.8628}
{"timestamp":"2018-12-06 16:05:11","price":28.8995,"volume":11,"bid":28.8995,"ask":28.91}
{"timestamp":"2018-12-06 16:12:59","price":28.8026,"volume":1,"bid":28.7933,"ask":28.8026}
{"timestamp":"2018-12-06 16:14:19","price":28.8627,"volume":5,"bid":28.8442,"ask":28.8627}
{"timestamp":"2018-12-06 16:14:47","price":28.8993,"volume":919,"bid":28.8899,"ask":28.8993}
{"timestamp":"2018-12-06 16:14:57","price":28.8329,"volume":328,"bid":28.8134,"ask":28.8329}
{"timestamp":"2018-12-06 16:18:50","price":28.8706,"volume":1,"bid":28.8706,"ask":28.8805}
{"timestamp":"2018-12-06 16:19:11","price":28.9419,"volume":14,"bid":28.9419,"ask":28.9521}
{"timestamp":"2018-12-06 16:19:17","price":29.021,"volume":687,"bid":28.9999,"ask":29.021}
{"timestamp":"2018-12-06 16:19:22","price":28.9992,"volume":216,"bid":28.9884,"ask":29.0091}
{"timestamp":"2018-12-06 16:19:30","price":28.94,"volume":2,"bid":28.9308,"ask":28.94}
{"timestamp":"2018-12-06 16:20:28","price":28.9116,"volume":2,"bid":28.9023,"ask":28.9212}
{"timestamp":"2018-12-06 16:21:15","price":28.9855,"volume":1,"bid":28.9662,"ask":28.9855}
{"timestamp":"2018-12-06 16:21:26","price":28.9268,"volume":214,"bid":28.9171,"ask":28.937}
{"timestamp":"2018-12-06 16:23:54","price":28.8297,"volume":4,"bid":28.8297,"ask":28.8404}
{"timestamp":"2018-12-06 16:23:56","price":28.8812,"volume":2,"bid":28.8707,"ask":28.8812}
{"timestamp":"2018-12-06 16:25:08","price":28.8502,"volume":17,"bid":28.8502,"ask":28.8602}
{"timestamp":"2018-12-06 16:26:47","price":28.867,"volume":11,"bid":28.8577,"ask":28.867}
{"timestamp":"2018-12-06 16:28:06","price":28.7776,"volume":2,"bid":28.758,"ask":28.7776}
{"timestamp":"2018-12-06 16:30:48","price":28.8103,"volume":5,"bid":28.7988,"ask":28.8103}
{"timestamp":"2018-12-06 16:32:03","price":28.8856,"volume":2,"bid":28.8661,"ask":28.8856}
{"timestamp":"2018-12-06 16:39:21","price":28.7662,"volume":83,"bid":28.7662,"ask":28.7765}
{"timestamp":"2018-12-06 16:40:18","price":28.6935,"volume":204,"bid":28.6724,"ask":28.6935}
{"timestamp":"2018-12-06 16:40:26","price":28.665,"volume":75,"bid":28.665,"ask":28.6756}
{"timestamp":"2018-12-06 16:41:26","price":28.8086,"volume":2,"bid":28.8086,"ask":28.8179}
{"timestamp":"2018-12-06 16:44:00","price":28.7655,"volume":59,"bid":28.7655,"ask":28.7761}
{"timestamp":"2018-12-06 16:44:59","price":28.7263,"volume":58,"bid":28.7164,"ask":28.7365}
{"timestamp":"2018-12-06 16:46:33","price":28.8525,"volume":5,"bid":28.8525,"ask":28.8626}
{"timestamp":"2018-12-06 16:47:39","price":28.7743,"volume":1,"bid":28.7543,"ask":28.7743}
{"timestamp":"2018-12-06 16:49:30","price":28.8194,"volume":88,"bid":28.8091,"ask":28.8288}
{"timestamp":"2018-12-06 16:53:22","price":28.7976,"volume":1,"bid":28.7976,"ask":28.8078}
{"timestamp":"2018-12-06 17:00:19","price":28.8185,"volume":299,"bid":28.8087,"ask":28.8185}
{"timestamp":"2018-12-06 17:00:56","price":28.8069,"volume":7,"bid":28.7967,"ask":28.8177}
{"timestamp":"2018-12-06 17:01:59","price":28.8315,"volume":41,"bid":28.8217,"ask":28.8424}
{"timestamp":"2018-12-06 17:04:02","price":28.7716,"volume":1,"bid":28.7517,"ask":28.7716}
{"timestamp":"2018-12-06 17:10:57","price":28.8858,"volume":36,"bid":28.8858,"ask":28.8951}
{"timestamp":"2018-12-06 17:11:09","price":28.8453,"volume":63,"bid":28.8453,"ask":28.8553}
{"timestamp":"2018-12-06 17:12:16","price":28.8144,"volume":2,"bid":28.7934,"ask":28.8144}
{"timestamp":"2018-12-06 17:15:50","price":28.8585,"volume":94,"bid":28.8481,"ask":28.8585}
{"timestamp":"2018-12-06 17:17:35","price":28.8547,"volume":14,"bid":28.8336,"ask":28.8547}
{"timestamp":"2018-12-06 17:17:59","price":28.9199,"volume":11,"bid":28.9102,"ask":28.9295}
{"timestamp":"2018-12-06 17:21:26","price":28.7343,"volume":1,"bid":28.7141,"ask":28.7343}
{"timestamp":"2018-12-06 17:25:19","price":28.7607,"volume":15,"bid":28.7496,"ask":28.7712}
{"timestamp":"2018-12-06 17:25:31","price":28.7478,"volume":27,"bid":28.7373,"ask":28.7478}
{"timestamp":"2018-12-06 17:26:14","price":28.7686,"volume":8,"bid":28.7593,"ask":28.7785}
{"timestamp":"2018-12-06 17:26:30","price":28.6844,"volume":1,"bid":28.6844,"ask":28.6942}
{"timestamp":"2018-12-06 17:27:05","price":28.7035,"volume":55,"bid":28.6847,"ask":28.7035}
{"timestamp":"2018-12-06 17:27:20","price":28.6981,"volume":7,"bid":28.6773,"ask":28.6981}
{"timestamp":"2018-12-06 17:27:44","price":28.8026,"volume":79,"bid":28.7931,"ask":28.8129}
{"timestamp":"2018-12-06 17:27:59","price":28.6547,"volume":3,"bid":28.6449,"ask":28.6547}
{"timestamp":"2018-12-06 17:28:03","price":28.6504,"volume":3,"bid":28.6299,"ask":28.6504}
{"timestamp":"2018-12-06 17:28:04","price":28.6492,"volume":94,"bid":28.6306,"ask":28.6492}
{"timestamp":"2018-12-06 17:28:04","price":28.7038,"volume":9,"bid":28.6839,"ask":28.7038}
{"timestamp":"2018-12-06 17:28:37","price":28.7235,"volume":27,"bid":28.7026,"ask":28.7235}
{"timestamp":"2018-12-06 17:29:51","price":28.6284,"volume":26,"bid":28.6186,"ask":28.6379}
{"timestamp":"2018-12-06 17:29:54","price":28.6699,"volume":1,"bid":28.6602,"ask":28.6805}
{"timestamp":"2018-12-06 17:30:41","price":28.6885,"volume":72,"bid":28.6689,"ask":28.6885}
{"timestamp":"2018-12-06 17:30:59","price":28.6295,"volume":44,"bid":28.6295,"ask":28.6403}
{"timestamp":"2018-12-06 17:31:11","price":28.5987,"volume":7,"bid":28.5771,"ask":28.5987}
{"timestamp":"2018-12-06 17:32:51","price":28.6637,"volume":34,"bid":28.6531,"ask":28.6733}
{"timestamp":"2018-12-06 17:33:27","price":28.6799,"volume":33,"bid":28.6569,"ask":28.6799}
{"timestamp":"2018-12-06 17:34:09","price":28.6526,"volume":1,"bid":28.6429,"ask":28.6526}
{"timestamp":"2018-12-06 17:34:19","price":28.617,"volume":11,"bid":28.607,"ask":28.6279}
{"timestamp":"2018-12-06 17:34:36","price":28.6325,"volume":328,"bid":28.613,"ask":28.6325}
{"timestamp":"2018-12-06 17:36:07","price":28.4939,"volume":524,"bid":28.4757,"ask":28.4939}
{"timestamp":"2018-12-06 17:39:01","price":28.6672,"volume":62,"bid":28.6672,"ask":28.6774}
{"timestamp":"2018-12-06 17:40:43","price":28.6465,"volume":164,"bid":28.6254,"ask":28.6465}
{"timestamp":"2018-12-06 17:41:05","price":28.6684,"volume":43,"bid":28.6582,"ask":28.6684}
{"timestamp":"2018-12-06 17:41:15","price":28.6592,"volume":50,"bid":28.6592,"ask":28.6688}
{"timestamp":"2018-12-06 17:42:18","price":28.6724,"volume":6,"bid":28.6629,"ask":28.6724}
{"timestamp":"2018-12-06 17:42:19","price":28.6538,"volume":1176,"bid":28.6345,"ask":28.6538}
{"timestamp":"2018-12-06 17:42:24","price":28.6141,"volume":37,"bid":28.5941,"ask":28.6141}
{"timestamp":"2018-12-06 17:43:52","price":28.6695,"volume":6,"bid":28.6506,"ask":28.6695}
{"timestamp":"2018-12-06 17:44:20","price":28.644,"volume":5,"bid":28.624,"ask":28.644}
{"timestamp":"2018-12-06 17:48:06","price":28.6511,"volume":3,"bid":28.6511,"ask":28.6611}
{"timestamp":"2018-12-06 17:50:53","price":28.7345,"volume":2,"bid":28.7243,"ask":28.7345}
{"timestamp":"2018-12-06 17:51:28","price":28.68,"volume":7,"bid":28.6594,"ask":28.68}
{"timestamp":"2018-12-06 17:51:28","price":28.7132,"volume":2113,"bid":28.6926,"ask":28.7132}
{"timestamp":"2018-12-06 17:51:30","price":28.6976,"volume":2624,"bid":28.6765,"ask":28.6976}
{"timestamp":"2018-12-06 17:52:06","price":28.6622,"volume":2,"bid":28.6418,"ask":28.6622}
{"timestamp":"2018-12-06 17:53:53","price":28.6353,"volume":3,"bid":28.6255,"ask":28.6453}
{"timestamp":"2018-12-06 17:54:47","price":28.6224,"volume":42,"bid":28.6224,"ask":28.6324}
{"timestamp":"2018-12-06 17:57:15","price":28.6541,"volume":29,"bid":28.6541,"ask":28.6648}
{"timestamp":"2018-12-06 18:01:25","price":28.497,"volume":3,"bid":28.4865,"ask":28.5059}
{"timestamp":"2018-12-06 18:01:39","price":28.3421,"volume":5,"bid":28.3421,"ask":28.3519}
{"timestamp":"2018-12-06 18:02:00","price":28.3554,"volume":153,"bid":28.3347,"ask":28.3554}
{"timestamp":"2018-12-06 18:07:52","price":28.592,"volume":55,"bid":28.5819,"ask":28.592}
{"timestamp":"2018-12-06 18:10:29","price":28.5174,"volume":333,"bid":28.5174,"ask":28.5279}
{"timestamp":"2018-12-06 18:12:29","price":28.557,"volume":8633,"bid":28.5465,"ask":28.557}
{"timestamp":"2018-12-06 18:15:21","price":28.5643,"volume":2,"bid":28.5441,"ask":28.5643}
{"timestamp":"2018-12-06 18:15:30","price":28.5222,"volume":328,"bid":28.5013,"ask":28.5222}
{"timestamp":"2018-12-06 18:20:57","price":28.642,"volume":36,"bid":28.642,"ask":28.6526}
{"timestamp":"2018-12-06 18:20:59","price":28.5229,"volume":39,"bid":28.5134,"ask":28.5333}
{"timestamp":"2018-12-06 18:30:31","price":28.6292,"volume":5,"bid":28.6292,"ask":28.6396}
{"timestamp":"2018-12-06 18:30:34","price":28.5514,"volume":3,"bid":28.5419,"ask":28.5514}
{"timestamp":"2018-12-06 18:32:23","price":28.6542,"volume":4,"bid":28.6344,"ask":28.6542}
{"timestamp":"2018-12-06 18:33:04","price":28.5979,"volume":17,"bid":28.5798,"ask":28.5979}
{"timestamp":"2018-12-06 18:33:08","price":28.5726,"volume":328,"bid":28.5623,"ask":28.5822}
{"timestamp":"2018-12-06 18:34:46","price":28.5714,"volume":23,"bid":28.5714,"ask":28.5815}
{"timestamp":"2018-12-06 18:35:06","price":28.5691,"volume":24,"bid":28.5485,"ask":28.5691}
{"timestamp":"2018-12-06 18:35:08","price":28.4685,"volume":274,"bid":28.4685,"ask":28.4788}
{"timestamp":"2018-12-06 18:36:02","price":28.5411,"volume":5,"bid":28.5318,"ask":28.5411}
{"timestamp":"2018-12-06 18:37:07","price":28.4604,"volume":27,"bid":28.4414,"ask":28.4604}
{"timestamp":"2018-12-06 18:37:40","price":28.4783,"volume":7,"bid":28.4783,"ask":28.4878}
{"timestamp":"2018-12-06 18:38:32","price":28.4946,"volume":4,"bid":28.4946,"ask":28.504}
{"timestamp":"2018-12-06 18:38:58","price":28.4532,"volume":2,"bid":28.4532,"ask":28.4634}
{"timestamp":"2018-12-06 18:39:09","price":28.4307,"volume":4,"bid":28.4204,"ask":28.4307}
{"timestamp":"2018-12-06 18:39:10","price":28.4008,"volume":9,"bid":28.3813,"ask":28.4008}
{"timestamp":"2018-12-06 18:39:58","price":28.3569,"volume":1,"bid":28.3569,"ask":28.3667}
{"timestamp":"2018-12-06 18:40:14","price":28.2972,"volume":1,"bid":28.2769,"ask":28.2972}
{"timestamp":"2018-12-06 18:40:14","price":28.3417,"volume":328,"bid":28.3417,"ask":28.3515}
{"timestamp":"2018-12-06 18:40:15","price":28.3568,"volume":7,"bid":28.3568,"ask":28.3661}
{"timestamp":"2018-12-06 18:41:48","price":28.2622,"volume":4,"bid":28.2518,"ask":28.2622}
{"timestamp":"2018-12-06 18:46:36","price":28.4244,"volume":56,"bid":28.4025,"ask":28.4244}
{"timestamp":"2018-12-06 18:48:18","price":28.2486,"volume":43,"bid":28.2486,"ask":28.2583}
{"timestamp":"2018-12-06 18:48:41","price":28.2312,"volume":3,"bid":28.2211,"ask":28.2414}
{"timestamp":"2018-12-06 18:48:53","price":28.3087,"volume":5,"bid":28.3087,"ask":28.3188}
{"timestamp":"2018-12-06 18:49:04","price":28.2786,"volume":3673,"bid":28.2786,"ask":28.2881}
{"timestamp":"2018-12-06 18:49:45","price":28.3188,"volume":328,"bid":28.3085,"ask":28.3188}
{"timestamp":"2018-12-06 18:50:12","price":28.328,"volume":4,"bid":28.328,"ask":28.3383}
{"timestamp":"2018-12-06 18:50:36","price":28.2658,"volume":373,"bid":28.2553,"ask":28.2658}
{"timestamp":"2018-12-06 18:51:10","price":28.2057,"volume":328,"bid":28.1853,"ask":28.2057}
{"timestamp":"2018-12-06 18:51:26","price":28.1986,"volume":3,"bid":28.1879,"ask":28.1986}
{"timestamp":"2018-12-06 18:51:58","price":28.1999,"volume":998,"bid":28.1905,"ask":28.1999}
{"timestamp":"2018-12-06 18:55:41","price":28.2929,"volume":315,"bid":28.2743,"ask":28.2929}
{"timestamp":"2018-12-06 18:55:53","price":28.3927,"volume":6,"bid":28.3927,"ask":28.4023}
{"timestamp":"2018-12-06 18:56:08","price":28.399,"volume":2,"bid":28.3898,"ask":28.4099}
{"timestamp":"2018-12-06 18:56:50","price":28.4346,"volume":423,"bid":28.4156,"ask":28.4346}
{"timestamp":"2018-12-06 18:57:51","price":28.4632,"volume":348,"bid":28.453,"ask":28.4632}
{"timestamp":"2018-12-06 18:58:03","price":28.3862,"volume":41,"bid":28.3757,"ask":28.3862}
{"timestamp":"2018-12-06 18:58:40","price":28.405,"volume":7,"bid":28.3839,"ask":28.405}
{"timestamp":"2018-12-06 19:01:14","price":28.4998,"volume":126,"bid":28.4907,"ask":28.5098}
{"timestamp":"2018-12-06 19:01:54","price":28.4889,"volume":3,"bid":28.4685,"ask":28.4889}
{"timestamp":"2018-12-06 19:03:12","price":28.6475,"volume":2173,"bid":28.6475,"ask":28.6574}
{"timestamp":"2018-12-06 19:04:54","price":28.6369,"volume":232,"bid":28.6181,"ask":28.6369}
{"timestamp":"2018-12-06 19:05:13","price":28.5592,"volume":37,"bid":28.539,"ask":28.5592}
{"timestamp":"2018-12-06 19:05:22","price":28.578,"volume":6,"bid":28.5567,"ask":28.578}
{"timestamp":"2018-12-06 19:14:51","price":28.5031,"volume":4,"bid":28.5031,"ask":28.5128}
{"timestamp":"2018-12-06 19:20:38","price":28.6904,"volume":2,"bid":28.6713,"ask":28.6904}
{"timestamp":"2018-12-06 19:20:41","price":28.6306,"volume":1,"bid":28.6306,"ask":28.6414}
{"timestamp":"2018-12-06 19:20:58","price":28.7473,"volume":1,"bid":28.7473,"ask":28.757}
{"timestamp":"2018-12-06 19:22:28","price":28.701,"volume":7,"bid":28.6912,"ask":28.701}
{"timestamp":"2018-12-06 19:25:31","price":28.7041,"volume":656,"bid":28.6843,"ask":28.7041}
{"timestamp":"2018-12-06 19:25:46","price":28.7348,"volume":5,"bid":28.7249,"ask":28.7348}
{"timestamp":"2018-12-06 19:28:00","price":28.8012,"volume":8,"bid":28.8012,"ask":28.8106}
{"timestamp":"2018-12-06 19:29:16","price":28.6145,"volume":2,"bid":28.604,"ask":28.6235}
{"timestamp":"2018-12-06 19:30:36","price":28.694,"volume":3,"bid":28.6729,"ask":28.694}
{"timestamp":"2018-12-06 19:30:53","price":28.6415,"volume":2,"bid":28.6415,"ask":28.6517}
{"timestamp":"2018-12-06 19:32:08","price":28.7406,"volume":6,"bid":28.7303,"ask":28.7406}
{"timestamp":"2018-12-06 19:32:21","price":28.7412,"volume":4,"bid":28.7412,"ask":28.7505}
{"timestamp":"2018-12-06 19:33:18","price":28.6386,"volume":5,"bid":28.6386,"ask":28.6489}
{"timestamp":"2018-12-06 19:33:59","price":28.6783,"volume":135,"bid":28.6783,"ask":28.6881}
{"timestamp":"2018-12-06 19:34:57","price":28.7276,"volume":188,"bid":28.7184,"ask":28.7276}
{"timestamp":"2018-12-06 19:36:57","price":28.7129,"volume":44,"bid":28.703,"ask":28.7129}
{"timestamp":"2018-12-06 19:37:00","price":28.7749,"volume":1,"bid":28.756,"ask":28.7749}
{"timestamp":"2018-12-06 19:37:36","price":28.8101,"volume":25,"bid":28.8002,"ask":28.8101}
{"timestamp":"2018-12-06 19:37:50","price":28.7848,"volume":7,"bid":28.764,"ask":28.7848}
{"timestamp":"2018-12-06 19:39:32","price":28.8703,"volume":8,"bid":28.8499,"ask":28.8703}
{"timestamp":"2018-12-06 19:39:34","price":28.7868,"volume":163,"bid":28.7868,"ask":28.7975}
{"timestamp":"2018-12-06 19:39:57","price":28.8384,"volume":71,"bid":28.8192,"ask":28.8384}
{"timestamp":"2018-12-06 19:40:59","price":28.8977,"volume":23,"bid":28.8787,"ask":28.8977}
{"timestamp":"2018-12-06 19:45:51","price":28.8463,"volume":7,"bid":28.8463,"ask":28.8572}
{"timestamp":"2018-12-06 19:46:27","price":28.7623,"volume":5,"bid":28.7522,"ask":28.7623}
{"timestamp":"2018-12-06 19:47:03","price":28.7403,"volume":1,"bid":28.7303,"ask":28.75}
{"timestamp":"2018-12-06 19:47:06","price":28.6808,"volume":328,"bid":28.6808,"ask":28.6913}
{"timestamp":"2018-12-06 19:48:10","price":28.7327,"volume":3,"bid":28.7226,"ask":28.7327}
{"timestamp":"2018-12-06 19:49:09","price":28.8113,"volume":4,"bid":28.8113,"ask":28.8225}
{"timestamp":"2018-12-06 19:49:10","price":28.8146,"volume":8,"bid":28.8042,"ask":28.8245}
{"timestamp":"2018-12-06 19:55:04","price":28.7241,"volume":8,"bid":28.7149,"ask":28.734}
{"timestamp":"2018-12-06 19:56:13","price":28.7388,"volume":10,"bid":28.7388,"ask":28.7491}
{"timestamp":"2018-12-06 20:00:00","price":28.6983,"volume":60,"bid":28.6983,"ask":28.7086}
{"timestamp":"2018-12-06 20:02:19","price":28.7889,"volume":5,"bid":28.7801,"ask":28.7989}
{"timestamp":"2018-12-06 20:03:27","price":28.7571,"volume":2,"bid":28.7471,"ask":28.7571}
{"timestamp":"2018-12-06 20:03:28","price":28.8068,"volume":3,"bid":28.7965,"ask":28.8068}
{"timestamp":"2018-12-06 20:06:32","price":28.8189,"volume":1,"bid":28.8001,"ask":28.8189}
{"timestamp":"2018-12-06 20:11:32","price":28.7467,"volume":351,"bid":28.7374,"ask":28.758}
{"timestamp":"2018-12-06 20:13:53","price":28.7227,"volume":27,"bid":28.7131,"ask":28.7227}
{"timestamp":"2018-12-06 20:14:29","price":28.7425,"volume":4,"bid":28.7237,"ask":28.7425}
{"timestamp":"2018-12-06 20:16:07","price":28.8235,"volume":25,"bid":28.8235,"ask":28.8341}
{"timestamp":"2018-12-06 20:16:23","price":28.8136,"volume":3,"bid":28.8136,"ask":28.8232}
{"timestamp":"2018-12-06 20:18:42","price":28.8153,"volume":4,"bid":28.7964,"ask":28.8153}
{"timestamp":"2018-12-06 20:18:54","price":28.8535,"volume":129,"bid":28.843,"ask":28.8631}
{"timestamp":"2018-12-06 20:22:54","price":28.7194,"volume":256,"bid":28.7091,"ask":28.7288}
{"timestamp":"2018-12-06 20:23:04","price":28.6707,"volume":91,"bid":28.6492,"ask":28.6707}
{"timestamp":"2018-12-06 20:25:14","price":28.7454,"volume":6,"bid":28.7249,"ask":28.7454}
{"timestamp":"2018-12-06 20:25:22","price":28.7151,"volume":4,"bid":28.7045,"ask":28.7151}
{"timestamp":"2018-12-06 20:26:22","price":28.7439,"volume":1,"bid":28.7222,"ask":28.7439}
{"timestamp":"2018-12-06 20:26:28","price":28.7019,"volume":307,"bid":28.6807,"ask":28.7019}
{"timestamp":"2018-12-06 20:30:35","price":28.6886,"volume":119,"bid":28.6886,"ask":28.6986}
{"timestamp":"2018-12-06 20:30:44","price":28.6686,"volume":21,"bid":28.6686,"ask":28.6789}
{"timestamp":"2018-12-06 20:31:58","price":28.6968,"volume":12,"bid":28.6866,"ask":28.7059}
{"timestamp":"2018-12-06 20:32:05","price":28.7993,"volume":12,"bid":28.7801,"ask":28.7993}
{"timestamp":"2018-12-06 20:32:12","price":28.735,"volume":12,"bid":28.7148,"ask":28.735}
{"timestamp":"2018-12-06 20:32:15","price":28.7417,"volume":273,"bid":28.7314,"ask":28.7417}
{"timestamp":"2018-12-06 20:34:26","price":28.8077,"volume":12,"bid":28.7858,"ask":28.8077}
{"timestamp":"2018-12-06 20:37:19","price":28.8481,"volume":316,"bid":28.8302,"ask":28.8481}
{"timestamp":"2018-12-06 20:42:27","price":28.8798,"volume":1,"bid":28.8703,"ask":28.8798}
{"timestamp":"2018-12-06 20:42:51","price":28.9952,"volume":36,"bid":28.9952,"ask":29.0055}
{"timestamp":"2018-12-06 20:42:55","price":28.9506,"volume":12,"bid":28.9407,"ask":28.9506}
{"timestamp":"2018-12-06 20:43:24","price":28.8901,"volume":18,"bid":28.8706,"ask":28.8901}
{"timestamp":"2018-12-06 20:45:23","price":29.105,"volume":14,"bid":29.105,"ask":29.115}
{"timestamp":"2018-12-06 20:45:23","price":29.1147,"volume":1,"bid":29.1043,"ask":29.1147}
{"timestamp":"2018-12-06 20:45:26","price":29.1989,"volume":106,"bid":29.1784,"ask":29.1989}
{"timestamp":"2018-12-06 20:45:26","price":29.1574,"volume":207,"bid":29.1483,"ask":29.1574}
{"timestamp":"2018-12-06 20:45:34","price":29.2491,"volume":1066,"bid":29.2297,"ask":29.2491}
{"timestamp":"2018-12-06 20:45:35","price":29.2887,"volume":1,"bid":29.2887,"ask":29.2991}
{"timestamp":"2018-12-06 20:45:40","price":29.2163,"volume":105,"bid":29.2054,"ask":29.2273}
{"timestamp":"2018-12-06 20:45:43","price":29.2128,"volume":2,"bid":29.2128,"ask":29.2229}
{"timestamp":"2018-12-06 20:45:44","price":29.2289,"volume":20,"bid":29.2188,"ask":29.2289}
{"timestamp":"2018-12-06 20:45:45","price":29.3154,"volume":4,"bid":29.2961,"ask":29.3154}
{"timestamp":"2018-12-06 20:45:50","price":29.2265,"volume":1168,"bid":29.2163,"ask":29.2366}
{"timestamp":"2018-12-06 20:46:16","price":29.1776,"volume":1,"bid":29.1681,"ask":29.1883}
{"timestamp":"2018-12-06 20:46:20","price":29.2481,"volume":328,"bid":29.2273,"ask":29.2481}
{"timestamp":"2018-12-06 20:47:02","price":29.2677,"volume":7,"bid":29.2569,"ask":29.2783}
{"timestamp":"2018-12-06 20:47:37","price":29.232,"volume":88,"bid":29.2116,"ask":29.232}
{"timestamp":"2018-12-06 20:48:45","price":29.2624,"volume":124,"bid":29.2624,"ask":29.2723}
{"timestamp":"2018-12-06 20:54:54","price":29.1643,"volume":33,"bid":29.1444,"ask":29.1643}
{"timestamp":"2018-12-06 20:56:19","price":29.3181,"volume":7,"bid":29.2974,"ask":29.3181}
{"timestamp":"2018-12-06 20:56:49","price":29.2936,"volume":57,"bid":29.2737,"ask":29.2936}
{"timestamp":"2018-12-06 20:57:39","price":29.2497,"volume":25,"bid":29.2285,"ask":29.2497}
{"timestamp":"2018-12-06 20:57:39","price":29.2915,"volume":7,"bid":29.282,"ask":29.2915}
{"timestamp":"2018-12-06 20:57:41","price":29.2504,"volume":3,"bid":29.2311,"ask":29.2504}
{"timestamp":"2018-12-06 20:57:43","price":29.3192,"volume":50,"bid":29.2986,"ask":29.3192}
{"timestamp":"2018-12-06 20:57:49","price":29.3179,"volume":4,"bid":29.2975,"ask":29.3179}
{"timestamp":"2018-12-06 20:58:02","price":29.3337,"volume":4,"bid":29.3337,"ask":29.3442}
{"timestamp":"2018-12-06 20:58:06","price":29.4583,"volume":35,"bid":29.4479,"ask":29.4583}
{"timestamp":"2018-12-06 20:58:12","price":29.4345,"volume":20,"bid":29.4147,"ask":29.4345}
{"timestamp":"2018-12-06 20:58:14","price":29.4563,"volume":328,"bid":29.4467,"ask":29.4671}
{"timestamp":"2018-12-06 20:58:15","price":29.4293,"volume":122,"bid":29.4192,"ask":29.4293}
{"timestamp":"2018-12-06 20:58:15","price":29.4232,"volume":3,"bid":29.4134,"ask":29.4232}
{"timestamp":"2018-12-06 20:58:21","price":29.4046,"volume":1,"bid":29.3957,"ask":29.4046}
{"timestamp":"2018-12-06 20:58:37","price":29.4954,"volume":2,"bid":29.4852,"ask":29.5052}
{"timestamp":"2018-12-06 20:58:40","price":29.3828,"volume":264,"bid":29.3624,"ask":29.3828}
{"timestamp":"2018-12-06 21:00:22","price":29.4323,"volume":410,"bid":29.4125,"ask":29.4323}
{"timestamp":"2018-12-06 21:00:30","price":29.4512,"volume":33,"bid":29.4319,"ask":29.4512}
{"timestamp":"2018-12-06 21:01:06","price":29.5207,"volume":66,"bid":29.5105,"ask":29.5207}
{"timestamp":"2018-12-06 21:01:11","price":29.5644,"volume":30,"bid":29.5644,"ask":29.574}
{"timestamp":"2018-12-06 21:01:17","price":29.539,"volume":3,"bid":29.5295,"ask":29.5489}
{"timestamp":"2018-12-06 21:01:40","price":29.5604,"volume":9,"bid":29.5505,"ask":29.5709}
{"timestamp":"2018-12-06 21:01:41","price":29.6135,"volume":927,"bid":29.6034,"ask":29.6232}
{"timestamp":"2018-12-06 21:02:05","price":29.5331,"volume":4,"bid":29.5232,"ask":29.5331}
{"timestamp":"2018-12-06 21:02:19","price":29.5688,"volume":21,"bid":29.5688,"ask":29.5792}
{"timestamp":"2018-12-06 21:02:22","price":29.643,"volume":5,"bid":29.643,"ask":29.6533}
{"timestamp":"2018-12-06 21:02:27","price":29.6985,"volume":1,"bid":29.6883,"ask":29.6985}
{"timestamp":"2018-12-06 21:02:28","price":29.6438,"volume":3,"bid":29.6242,"ask":29.6438}
{"timestamp":"2018-12-06 21:03:10","price":29.6552,"volume":4,"bid":29.6358,"ask":29.6552}
{"timestamp":"2018-12-06 21:03:12","price":29.6285,"volume":30,"bid":29.6189,"ask":29.6285}
{"timestamp":"2018-12-06 21:03:19","price":29.7004,"volume":1,"bid":29.6903,"ask":29.7004}
{"timestamp":"2018-12-06 21:03:22","price":29.7363,"volume":69,"bid":29.7363,"ask":29.7464}
{"timestamp":"2018-12-06 21:03:26","price":29.7113,"volume":1,"bid":29.6926,"ask":29.7113}
{"timestamp":"2018-12-06 21:03:27","price":29.7214,"volume":7,"bid":29.7007,"ask":29.7214}
{"timestamp":"2018-12-06 21:03:42","price":29.6184,"volume":383,"bid":29.609,"ask":29.6285}
{"timestamp":"2018-12-06 21:03:53","price":29.6848,"volume":2710,"bid":29.6645,"ask":29.6848}
{"timestamp":"2018-12-06 21:05:00","price":29.6448,"volume":104,"bid":29.6268,"ask":29.6448}
{"timestamp":"2018-12-06 21:05:42","price":29.5653,"volume":11,"bid":29.556,"ask":29.5757}
{"timestamp":"2018-12-06 21:05:43","price":29.5972,"volume":810,"bid":29.5862,"ask":29.6073}
{"timestamp":"2018-12-06 21:07:10","price":29.5968,"volume":23,"bid":29.5968,"ask":29.607}
{"timestamp":"2018-12-06 21:08:00","price":29.5013,"volume":1,"bid":29.4811,"ask":29.5013}
{"timestamp":"2018-12-06 21:08:45","price":29.6658,"volume":1,"bid":29.6554,"ask":29.6658}
{"timestamp":"2018-12-06 21:09:42","price":29.6269,"volume":14,"bid":29.6069,"ask":29.6269}
{"timestamp":"2018-12-06 21:09:44","price":29.5645,"volume":17,"bid":29.5429,"ask":29.5645}
{"timestamp":"2018-12-06 21:09:59","price":29.6579,"volume":7,"bid":29.6478,"ask":29.6579}
{"timestamp":"2018-12-06 21:09:59","price":29.527,"volume":21,"bid":29.527,"ask":29.5376}
{"timestamp":"2018-12-06 21:10:32","price":29.5816,"volume":2,"bid":29.5711,"ask":29.5816}
{"timestamp":"2018-12-06 21:10:49","price":29.5891,"volume":12,"bid":29.5891,"ask":29.5986}
{"timestamp":"2018-12-06 21:11:01","price":29.6205,"volume":1388,"bid":29.6109,"ask":29.6205}
{"timestamp":"2018-12-06 21:11:02","price":29.6608,"volume":164,"bid":29.6608,"ask":29.6709}
{"timestamp":"2018-12-06 21:11:21","price":29.5319,"volume":18,"bid":29.5319,"ask":29.5418}
{"timestamp":"2018-12-06 21:12:15","price":29.5039,"volume":1,"bid":29.4944,"ask":29.5039}
{"timestamp":"2018-12-06 21:12:49","price":29.6025,"volume":24,"bid":29.6025,"ask":29.613}
{"timestamp":"2018-12-06 21:15:40","price":29.4327,"volume":132,"bid":29.414,"ask":29.4327}
{"timestamp":"2018-12-06 21:16:03","price":29.5187,"volume":282,"bid":29.5091,"ask":29.5187}
{"timestamp":"2018-12-06 21:17:00","price":29.4216,"volume":206,"bid":29.4118,"ask":29.4314}
{"timestamp":"2018-12-06 21:17:20","price":29.4396,"volume":16,"bid":29.4301,"ask":29.4396}
{"timestamp":"2018-12-06 21:17:25","price":29.4394,"volume":164,"bid":29.4295,"ask":29.4495}
{"timestamp":"2018-12-06 21:18:21","price":29.5375,"volume":2,"bid":29.5276,"ask":29.5375}
{"timestamp":"2018-12-06 21:18:50","price":29.5341,"volume":35,"bid":29.5138,"ask":29.5341}
{"timestamp":"2018-12-06 21:22:02","price":29.5468,"volume":5,"bid":29.5365,"ask":29.5468}
{"timestamp":"2018-12-06 21:22:22","price":29.5237,"volume":40,"bid":29.5148,"ask":29.5237}
{"timestamp":"2018-12-06 21:23:07","price":29.5305,"volume":19,"bid":29.5091,"ask":29.5305}
{"timestamp":"2018-12-06 21:23:45","price":29.6393,"volume":224,"bid":29.6198,"ask":29.6393}
{"timestamp":"2018-12-06 21:24:06","price":29.6452,"volume":7,"bid":29.635,"ask":29.6553}
{"timestamp":"2018-12-06 21:24:18","price":29.6073,"volume":212,"bid":29.5858,"ask":29.6073}
{"timestamp":"2018-12-06 21:24:45","price":29.7255,"volume":6,"bid":29.7148,"ask":29.7346}
{"timestamp":"2018-12-06 21:24:50","price":29.7664,"volume":7,"bid":29.7565,"ask":29.7757}
{"timestamp":"2018-12-06 21:24:58","price":29.6736,"volume":31,"bid":29.6646,"ask":29.6839}
{"timestamp":"2018-12-06 21:25:07","price":29.715,"volume":40,"bid":29.715,"ask":29.7246}
{"timestamp":"2018-12-06 21:26:13","price":29.793,"volume":5,"bid":29.7751,"ask":29.793}
{"timestamp":"2018-12-06 21:26:19","price":29.8128,"volume":164,"bid":29.7949,"ask":29.8128}
{"timestamp":"2018-12-06 21:26:25","price":29.6976,"volume":4,"bid":29.6791,"ask":29.6976}
{"timestamp":"2018-12-06 21:26:46","price":29.6246,"volume":17,"bid":29.6045,"ask":29.6246}
{"timestamp":"2018-12-06 21:27:53","price":29.739,"volume":2,"bid":29.739,"ask":29.7482}
{"timestamp":"2018-12-06 21:28:57","price":29.7289,"volume":4,"bid":29.7189,"ask":29.7289}
{"timestamp":"2018-12-06 21:29:06","price":29.7928,"volume":2,"bid":29.7737,"ask":29.7928}
{"timestamp":"2018-12-06 21:29:26","price":29.8197,"volume":1,"bid":29.7985,"ask":29.8197}
{"timestamp":"2018-12-06 21:30:55","price":29.828,"volume":2,"bid":29.8176,"ask":29.8369}
{"timestamp":"2018-12-06 21:33:44","price":29.6735,"volume":7,"bid":29.6735,"ask":29.6846}
{"timestamp":"2018-12-06 21:33:55","price":29.7171,"volume":98,"bid":29.7171,"ask":29.7268}
{"timestamp":"2018-12-06 21:37:33","price":29.6468,"volume":16,"bid":29.6249,"ask":29.6468}
{"timestamp":"2018-12-06 21:37:39","price":29.6068,"volume":89,"bid":29.6068,"ask":29.616}
{"timestamp":"2018-12-06 21:38:05","price":29.6107,"volume":1,"bid":29.6001,"ask":29.6208}
{"timestamp":"2018-12-06 21:38:16","price":29.5679,"volume":987,"bid":29.5679,"ask":29.5779}
{"timestamp":"2018-12-06 21:38:22","price":29.5113,"volume":1,"bid":29.4932,"ask":29.5113}
{"timestamp":"2018-12-06 21:39:24","price":29.6406,"volume":8,"bid":29.6406,"ask":29.6506}
{"timestamp":"2018-12-06 21:40:15","price":29.641,"volume":164,"bid":29.6209,"ask":29.641}
{"timestamp":"2018-12-06 21:40:46","price":29.6096,"volume":475,"bid":29.6096,"ask":29.6193}
{"timestamp":"2018-12-06 21:41:17","price":29.6808,"volume":20,"bid":29.6808,"ask":29.6913}
{"timestamp":"2018-12-06 21:41:19","price":29.6033,"volume":117,"bid":29.5936,"ask":29.6131}
{"timestamp":"2018-12-06 21:42:59","price":29.6361,"volume":164,"bid":29.617,"ask":29.6361}
{"timestamp":"2018-12-06 21:44:55","price":29.5774,"volume":36,"bid":29.5576,"ask":29.5774}
{"timestamp":"2018-12-06 21:45:17","price":29.5524,"volume":52,"bid":29.5424,"ask":29.5524}
{"timestamp":"2018-12-06 21:45:39","price":29.5771,"volume":8,"bid":29.5666,"ask":29.5869}
{"timestamp":"2018-12-06 21:46:52","price":29.5403,"volume":1,"bid":29.5403,"ask":29.5506}
{"timestamp":"2018-12-06 21:47:11","price":29.5776,"volume":3,"bid":29.5776,"ask":29.5881}
{"timestamp":"2018-12-06 21:47:40","price":29.5403,"volume":1,"bid":29.5302,"ask":29.5403}
{"timestamp":"2018-12-06 21:48:09","price":29.5281,"volume":24,"bid":29.5176,"ask":29.5281}
{"timestamp":"2018-12-06 21:48:50","price":29.4805,"volume":164,"bid":29.4704,"ask":29.4805}
{"timestamp":"2018-12-06 21:49:51","price":29.4412,"volume":178,"bid":29.4314,"ask":29.4412}
{"timestamp":"2018-12-06 21:51:49","price":29.502,"volume":14,"bid":29.4924,"ask":29.502}
{"timestamp":"2018-12-06 21:54:10","price":29.5974,"volume":5,"bid":29.5872,"ask":29.5974}
{"timestamp":"2018-12-06 21:55:37","price":29.6408,"volume":1,"bid":29.6308,"ask":29.6516}
{"timestamp":"2018-12-06 21:55:50","price":29.5786,"volume":2,"bid":29.5691,"ask":29.5786}
{"timestamp":"2018-12-06 22:00:09","price":29.5522,"volume":135,"bid":29.5321,"ask":29.5522}
{"timestamp":"2018-12-06 22:00:10","price":29.6,"volume":33,"bid":29.6,"ask":29.6101}
{"timestamp":"2018-12-06 22:00:48","price":29.4781,"volume":8,"bid":29.4584,"ask":29.4781}
{"timestamp":"2018-12-06 22:01:13","price":29.5364,"volume":10,"bid":29.5164,"ask":29.5364}
{"timestamp":"2018-12-06 22:02:17","price":29.7135,"volume":10,"bid":29.7135,"ask":29.7236}
{"timestamp":"2018-12-06 22:02:28","price":29.7174,"volume":8,"bid":29.6956,"ask":29.7174}
{"timestamp":"2018-12-06 22:02:31","price":29.6929,"volume":31,"bid":29.6726,"ask":29.6929}
{"timestamp":"2018-12-06 22:02:40","price":29.749,"volume":164,"bid":29.7392,"ask":29.7586}
{"timestamp":"2018-12-06 22:04:50","price":29.6312,"volume":1,"bid":29.6312,"ask":29.6412}
{"timestamp":"2018-12-06 22:06:14","price":29.6545,"volume":164,"bid":29.6338,"ask":29.6545}
{"timestamp":"2018-12-06 22:06:21","price":29.7002,"volume":29,"bid":29.7002,"ask":29.7098}
{"timestamp":"2018-12-06 22:06:22","price":29.6325,"volume":164,"bid":29.6141,"ask":29.6325}
{"timestamp":"2018-12-06 22:07:08","price":29.6916,"volume":5,"bid":29.6817,"ask":29.7018}
{"timestamp":"2018-12-06 22:07:24","price":29.6025,"volume":1,"bid":29.5827,"ask":29.6025}
{"timestamp":"2018-12-06 22:09:52","price":29.7008,"volume":8,"bid":29.6899,"ask":29.7104}
{"timestamp":"2018-12-06 22:11:49","price":29.7415,"volume":66,"bid":29.7321,"ask":29.7511}
{"timestamp":"2018-12-06 22:12:29","price":29.664,"volume":106,"bid":29.6541,"ask":29.664}
{"timestamp":"2018-12-06 22:12:57","price":29.738,"volume":12,"bid":29.7275,"ask":29.738}
{"timestamp":"2018-12-06 22:15:48","price":29.5946,"volume":1075,"bid":29.5946,"ask":29.6044}
{"timestamp":"2018-12-06 22:18:55","price":29.5531,"volume":2,"bid":29.5426,"ask":29.5531}
{"timestamp":"2018-12-06 22:19:08","price":29.517,"volume":656,"bid":29.5071,"ask":29.517}
{"timestamp":"2018-12-06 22:20:10","price":29.624,"volume":4,"bid":29.6037,"ask":29.624}
{"timestamp":"2018-12-06 22:20:20","price":29.5456,"volume":3,"bid":29.5357,"ask":29.5552}
{"timestamp":"2018-12-06 22:20:24","price":29.5283,"volume":93,"bid":29.5185,"ask":29.5392}
{"timestamp":"2018-12-06 22:20:57","price":29.4695,"volume":11,"bid":29.4695,"ask":29.4784}
{"timestamp":"2018-12-06 22:21:00","price":29.5179,"volume":132,"bid":29.5179,"ask":29.5279}
{"timestamp":"2018-12-06 22:21:42","price":29.5055,"volume":26,"bid":29.5055,"ask":29.5159}
{"timestamp":"2018-12-06 22:21:42","price":29.4101,"volume":3,"bid":29.4002,"ask":29.4101}
{"timestamp":"2018-12-06 22:22:08","price":29.4815,"volume":23,"bid":29.4815,"ask":29.4912}
{"timestamp":"2018-12-06 22:23:48","price":29.4397,"volume":332,"bid":29.4397,"ask":29.4502}
{"timestamp":"2018-12-06 22:23:55","price":29.4549,"volume":36,"bid":29.4326,"ask":29.4549}
{"timestamp":"2018-12-06 22:26:03","price":29.4978,"volume":1,"bid":29.4978,"ask":29.5079}
{"timestamp":"2018-12-06 22:26:27","price":29.4852,"volume":9,"bid":29.4751,"ask":29.4958}
{"timestamp":"2018-12-06 22:26:29","price":29.4828,"volume":50,"bid":29.4828,"ask":29.4929}
{"timestamp":"2018-12-06 22:28:15","price":29.5548,"volume":12,"bid":29.5441,"ask":29.5548}
{"timestamp":"2018-12-06 22:28:51","price":29.6349,"volume":2,"bid":29.6248,"ask":29.6349}
{"timestamp":"2018-12-06 22:29:11","price":29.6219,"volume":1,"bid":29.6126,"ask":29.6311}
{"timestamp":"2018-12-06 22:29:27","price":29.5818,"volume":8,"bid":29.5609,"ask":29.5818}
{"timestamp":"2018-12-06 22:30:11","price":29.5307,"volume":7,"bid":29.5202,"ask":29.5406}
{"timestamp":"2018-12-06 22:32:22","price":29.444,"volume":32,"bid":29.4343,"ask":29.4539}
{"timestamp":"2018-12-06 22:33:39","price":29.4429,"volume":10,"bid":29.4223,"ask":29.4429}
{"timestamp":"2018-12-06 22:37:10","price":29.3987,"volume":7,"bid":29.3987,"ask":29.4087}
{"timestamp":"2018-12-06 22:37:27","price":29.3396,"volume":105,"bid":29.3396,"ask":29.3494}
{"timestamp":"2018-12-06 22:37:53","price":29.4223,"volume":125,"bid":29.4125,"ask":29.4327}
{"timestamp":"2018-12-06 22:39:19","price":29.3493,"volume":179,"bid":29.3394,"ask":29.3593}
{"timestamp":"2018-12-06 22:40:18","price":29.3205,"volume":488,"bid":29.3205,"ask":29.3301}
{"timestamp":"2018-12-06 22:40:28","price":29.3726,"volume":1542,"bid":29.3726,"ask":29.3823}
{"timestamp":"2018-12-06 22:40:59","price":29.3455,"volume":5,"bid":29.3357,"ask":29.3455}
{"timestamp":"2018-12-06 22:41:20","price":29.3165,"volume":7,"bid":29.3063,"ask":29.3165}
{"timestamp":"2018-12-06 22:41:44","price":29.2721,"volume":6,"bid":29.2616,"ask":29.2721}
{"timestamp":"2018-12-06 22:42:11","price":29.2857,"volume":984,"bid":29.2644,"ask":29.2857}
{"timestamp":"2018-12-06 22:43:34","price":29.2721,"volume":1,"bid":29.2618,"ask":29.2721}
{"timestamp":"2018-12-06 22:46:14","price":29.2727,"volume":9,"bid":29.2621,"ask":29.2727}
{"timestamp":"2018-12-06 22:47:04","price":29.2901,"volume":7,"bid":29.2804,"ask":29.2901}
{"timestamp":"2018-12-06 22:48:54","price":29.0014,"volume":40,"bid":28.9832,"ask":29.0014}
{"timestamp":"2018-12-06 22:51:26","price":29.1525,"volume":5,"bid":29.1525,"ask":29.1626}
{"timestamp":"2018-12-06 22:52:10","price":29.2487,"volume":12,"bid":29.2396,"ask":29.2487}
{"timestamp":"2018-12-06 22:52:31","price":29.0929,"volume":1,"bid":29.0724,"ask":29.0929}
{"timestamp":"2018-12-06 22:54:37","price":29.2148,"volume":11,"bid":29.2049,"ask":29.2148}
{"timestamp":"2018-12-06 22:55:34","price":29.242,"volume":65,"bid":29.2319,"ask":29.242}
{"timestamp":"2018-12-06 22:56:52","price":29.1897,"volume":1,"bid":29.169,"ask":29.1897}
{"timestamp":"2018-12-06 22:57:26","price":29.1767,"volume":6,"bid":29.1656,"ask":29.187}
{"timestamp":"2018-12-06 22:57:32","price":29.1377,"volume":4,"bid":29.1173,"ask":29.1377}
{"timestamp":"2018-12-06 22:57:45","price":29.1239,"volume":8,"bid":29.1239,"ask":29.1342}
{"timestamp":"2018-12-06 22:57:58","price":29.1139,"volume":7,"bid":29.1139,"ask":29.1227}
{"timestamp":"2018-12-06 23:02:08","price":29.1745,"volume":42,"bid":29.1551,"ask":29.1745}
{"timestamp":"2018-12-06 23:04:34","price":29.134,"volume":7,"bid":29.134,"ask":29.1441}
{"timestamp":"2018-12-06 23:09:29","price":29.256,"volume":33,"bid":29.256,"ask":29.266}
{"timestamp":"2018-12-06 23:10:42","price":29.1924,"volume":656,"bid":29.1723,"ask":29.1924}
{"timestamp":"2018-12-06 23:11:57","price":29.2142,"volume":20,"bid":29.2142,"ask":29.2248}
{"timestamp":"2018-12-06 23:12:27","price":29.1853,"volume":81,"bid":29.1761,"ask":29.1853}
{"timestamp":"2018-12-06 23:13:38","price":29.0417,"volume":1,"bid":29.0316,"ask":29.0417}
{"timestamp":"2018-12-06 23:13:47","price":29.0784,"volume":3,"bid":29.0784,"ask":29.088}
{"timestamp":"2018-12-06 23:14:08","price":29.1417,"volume":7,"bid":29.131,"ask":29.1417}
{"timestamp":"2018-12-06 23:14:53","price":29.0979,"volume":8,"bid":29.0798,"ask":29.0979}
{"timestamp":"2018-12-06 23:17:22","price":29.1154,"volume":75,"bid":29.1154,"ask":29.1254}
{"timestamp":"2018-12-06 23:18:22","price":29.152,"volume":2,"bid":29.1417,"ask":29.152}
{"timestamp":"2018-12-06 23:18:57","price":29.1925,"volume":27,"bid":29.1826,"ask":29.1925}
{"timestamp":"2018-12-06 23:20:25","price":29.2636,"volume":72,"bid":29.2535,"ask":29.273}
{"timestamp":"2018-12-06 23:21:31","price":29.3408,"volume":7,"bid":29.332,"ask":29.3507}
{"timestamp":"2018-12-06 23:21:33","price":29.3846,"volume":2,"bid":29.3846,"ask":29.3941}
{"timestamp":"2018-12-06 23:21:45","price":29.3373,"volume":1,"bid":29.3373,"ask":29.3471}
{"timestamp":"2018-12-06 23:21:58","price":29.1465,"volume":32,"bid":29.136,"ask":29.1568}
{"timestamp":"2018-12-06 23:22:18","price":29.2321,"volume":1312,"bid":29.2223,"ask":29.2321}
{"timestamp":"2018-12-06 23:28:10","price":29.258,"volume":1,"bid":29.248,"ask":29.258}
{"timestamp":"2018-12-06 23:28:39","price":29.2895,"volume":1,"bid":29.2805,"ask":29.2895}
{"timestamp":"2018-12-06 23:29:00","price":29.2845,"volume":6,"bid":29.2845,"ask":29.2949}
{"timestamp":"2018-12-06 23:30:33","price":29.3552,"volume":17,"bid":29.3342,"ask":29.3552}
{"timestamp":"2018-12-06 23:31:49","price":29.3341,"volume":125,"bid":29.3233,"ask":29.3341}
{"timestamp":"2018-12-06 23:37:51","price":29.2869,"volume":4,"bid":29.2764,"ask":29.2869}
{"timestamp":"2018-12-06 23:39:00","price":29.2458,"volume":7,"bid":29.237,"ask":29.2458}
{"timestamp":"2018-12-06 23:40:53","price":29.2367,"volume":328,"bid":29.2264,"ask":29.2367}
{"timestamp":"2018-12-06 23:42:37","price":29.2642,"volume":4,"bid":29.2446,"ask":29.2642}
{"timestamp":"2018-12-06 23:42:58","price":29.2158,"volume":164,"bid":29.2158,"ask":29.2257}
{"timestamp":"2018-12-06 23:44:37","price":29.1971,"volume":7,"bid":29.1877,"ask":29.1971}
{"timestamp":"2018-12-06 23:46:36","price":29.1928,"volume":41,"bid":29.1837,"ask":29.1928}
{"timestamp":"2018-12-06 23:49:23","price":29.2518,"volume":3,"bid":29.2422,"ask":29.2518}
{"timestamp":"2018-12-06 23:49:32","price":29.271,"volume":7,"bid":29.271,"ask":29.2816}
{"timestamp":"2018-12-06 23:58:05","price":29.2885,"volume":7,"bid":29.2699,"ask":29.2885}
{"timestamp":"2018-12-07 00:00:35","price":29.3547,"volume":1,"bid":29.3446,"ask":29.3547}
{"timestamp":"2018-12-07 00:01:16","price":29.4681,"volume":27,"bid":29.4578,"ask":29.478}
{"timestamp":"2018-12-07 00:01:16","price":29.4423,"volume":23,"bid":29.4329,"ask":29.4526}
{"timestamp":"2018-12-07 00:02:08","price":29.4459,"volume":33,"bid":29.4357,"ask":29.4556}
{"timestamp":"2018-12-07 00:04:15","price":29.4276,"volume":1,"bid":29.4185,"ask":29.4276}
{"timestamp":"2018-12-07 00:05:36","price":29.4916,"volume":309,"bid":29.4825,"ask":29.4916}
{"timestamp":"2018-12-07 00:05:43","price":29.5078,"volume":10,"bid":29.5078,"ask":29.5173}
{"timestamp":"2018-12-07 00:06:11","price":29.4893,"volume":44,"bid":29.4797,"ask":29.4991}
{"timestamp":"2018-12-07 00:07:51","price":29.4058,"volume":396,"bid":29.3958,"ask":29.416}
{"timestamp":"2018-12-07 00:08:07","price":29.4537,"volume":44,"bid":29.4438,"ask":29.4537}
{"timestamp":"2018-12-07 00:10:43","price":29.5092,"volume":163,"bid":29.5092,"ask":29.5183}
{"timestamp":"2018-12-07 00:12:16","price":29.5534,"volume":7,"bid":29.5534,"ask":29.5631}
{"timestamp":"2018-12-07 00:14:36","price":29.479,"volume":7,"bid":29.4684,"ask":29.4888}
{"timestamp":"2018-12-07 00:14:41","price":29.4833,"volume":171,"bid":29.4733,"ask":29.4934}
{"timestamp":"2018-12-07 00:15:58","price":29.4361,"volume":148,"bid":29.4361,"ask":29.4457}
{"timestamp":"2018-12-07 00:15:58","price":29.5126,"volume":321,"bid":29.5023,"ask":29.5126}
{"timestamp":"2018-12-07 00:17:37","price":29.4008,"volume":1,"bid":29.3904,"ask":29.4109}
{"timestamp":"2018-12-07 00:17:48","price":29.4013,"volume":2,"bid":29.3913,"ask":29.4109}
{"timestamp":"2018-12-07 00:19:27","price":29.3863,"volume":2,"bid":29.3863,"ask":29.3972}
{"timestamp":"2018-12-07 00:20:51","price":29.4177,"volume":3,"bid":29.4079,"ask":29.4282}
{"timestamp":"2018-12-07 00:21:27","price":29.4151,"volume":1,"bid":29.4053,"ask":29.4247}
{"timestamp":"2018-12-07 00:22:49","price":29.2856,"volume":5,"bid":29.2752,"ask":29.2964}
{"timestamp":"2018-12-07 00:23:08","price":29.391,"volume":5,"bid":29.3801,"ask":29.391}
{"timestamp":"2018-12-07 00:25:59","price":29.4097,"volume":108,"bid":29.4004,"ask":29.4193}
{"timestamp":"2018-12-07 00:26:34","price":29.381,"volume":42,"bid":29.3708,"ask":29.3904}
{"timestamp":"2018-12-07 00:27:58","price":29.2722,"volume":13,"bid":29.2622,"ask":29.2813}
{"timestamp":"2018-12-07 00:30:19","price":29.3907,"volume":44,"bid":29.381,"ask":29.4005}
{"timestamp":"2018-12-07 00:33:13","price":29.2921,"volume":6,"bid":29.2818,"ask":29.303}
{"timestamp":"2018-12-07 00:34:44","price":29.2211,"volume":1,"bid":29.2113,"ask":29.2211}
{"timestamp":"2018-12-07 00:35:14","price":29.063,"volume":1,"bid":29.0528,"ask":29.0729}
{"timestamp":"2018-12-07 00:35:17","price":29.0578,"volume":9,"bid":29.0479,"ask":29.068}
{"timestamp":"2018-12-07 00:35:19","price":29.1033,"volume":317,"bid":29.0934,"ask":29.114}
{"timestamp":"2018-12-07 00:35:23","price":28.9937,"volume":8,"bid":28.984,"ask":29.0037}
{"timestamp":"2018-12-07 00:35:45","price":29.2674,"volume":117,"bid":29.2572,"ask":29.2766}
{"timestamp":"2018-12-07 00:36:50","price":29.227,"volume":2,"bid":29.2171,"ask":29.237}
{"timestamp":"2018-12-07 00:36:59","price":29.234,"volume":204,"bid":29.2241,"ask":29.2438}
{"timestamp":"2018-12-07 00:37:00","price":29.1705,"volume":7,"bid":29.1607,"ask":29.1799}
{"timestamp":"2018-12-07 00:37:55","price":29.185,"volume":72,"bid":29.1756,"ask":29.1947}
{"timestamp":"2018-12-07 00:38:23","price":29.2227,"volume":49,"bid":29.2111,"ask":29.2227}
{"timestamp":"2018-12-07 00:40:20","price":29.17,"volume":3,"bid":29.1589,"ask":29.17}
{"timestamp":"2018-12-07 00:42:35","price":29.0772,"volume":7,"bid":29.0677,"ask":29.0879}
{"timestamp":"2018-12-07 00:42:40","price":29.1542,"volume":7,"bid":29.1542,"ask":29.1638}
{"timestamp":"2018-12-07 00:43:12","price":29.0677,"volume":1408,"bid":29.0578,"ask":29.0677}
{"timestamp":"2018-12-07 00:44:14","price":29.1226,"volume":2,"bid":29.1126,"ask":29.1226}
{"timestamp":"2018-12-07 00:44:53","price":29.1755,"volume":4,"bid":29.1658,"ask":29.1755}
{"timestamp":"2018-12-07 00:45:34","price":29.1506,"volume":1317,"bid":29.1401,"ask":29.1605}
{"timestamp":"2018-12-07 00:45:43","price":29.2045,"volume":1,"bid":29.1942,"ask":29.2144}
{"timestamp":"2018-12-07 00:45:46","price":29.1303,"volume":328,"bid":29.1211,"ask":29.1303}
{"timestamp":"2018-12-07 00:46:44","price":29.1475,"volume":3,"bid":29.1377,"ask":29.1576}
{"timestamp":"2018-12-07 00:48:37","price":29.1339,"volume":421,"bid":29.1339,"ask":29.1433}
{"timestamp":"2018-12-07 00:50:51","price":29.0992,"volume":20,"bid":29.0992,"ask":29.1094}
{"timestamp":"2018-12-07 00:53:17","price":29.1119,"volume":8,"bid":29.1018,"ask":29.1119}
{"timestamp":"2018-12-07 00:57:53","price":29.2235,"volume":4,"bid":29.2149,"ask":29.2335}
{"timestamp":"2018-12-07 00:59:13","price":29.1546,"volume":1,"bid":29.1546,"ask":29.164}
{"timestamp":"2018-12-07 01:00:33","price":29.0907,"volume":8,"bid":29.0805,"ask":29.0907}
{"timestamp":"2018-12-07 01:00:48","price":29.1835,"volume":2,"bid":29.1729,"ask":29.1935}
{"timestamp":"2018-12-07 01:00:55","price":29.1434,"volume":10,"bid":29.1434,"ask":29.1536}
{"timestamp":"2018-12-07 01:01:59","price":29.2136,"volume":7,"bid":29.2035,"ask":29.2235}
{"timestamp":"2018-12-07 01:07:44","price":29.3096,"volume":31,"bid":29.2992,"ask":29.3191}
{"timestamp":"2018-12-07 01:08:04","price":29.2406,"volume":9,"bid":29.2308,"ask":29.2406}
{"timestamp":"2018-12-07 01:08:56","price":29.2274,"volume":2,"bid":29.2274,"ask":29.2379}
{"timestamp":"2018-12-07 01:10:48","price":29.2229,"volume":46,"bid":29.2124,"ask":29.2229}
{"timestamp":"2018-12-07 01:12:44","price":29.1859,"volume":12,"bid":29.1763,"ask":29.196}
{"timestamp":"2018-12-07 01:13:14","price":29.1889,"volume":7,"bid":29.1787,"ask":29.1889}
{"timestamp":"2018-12-07 01:13:28","price":29.2197,"volume":3,"bid":29.2197,"ask":29.2298}
{"timestamp":"2018-12-07 01:14:45","price":29.1793,"volume":2,"bid":29.1692,"ask":29.1892}
{"timestamp":"2018-12-07 01:19:20","price":29.2608,"volume":9,"bid":29.2608,"ask":29.2708}
{"timestamp":"2018-12-07 01:22:01","price":29.3352,"volume":1,"bid":29.3238,"ask":29.3352}
{"timestamp":"2018-12-07 01:24:37","price":29.276,"volume":8,"bid":29.2658,"ask":29.2854}
{"timestamp":"2018-12-07 01:25:28","price":29.2965,"volume":7,"bid":29.2866,"ask":29.2965}
{"timestamp":"2018-12-07 01:28:46","price":29.2693,"volume":5,"bid":29.2598,"ask":29.2693}
{"timestamp":"2018-12-07 01:29:41","price":29.2526,"volume":10,"bid":29.2419,"ask":29.2638}
{"timestamp":"2018-12-07 01:29:41","price":29.2756,"volume":1,"bid":29.2649,"ask":29.2756}
{"timestamp":"2018-12-07 01:32:47","price":29.2063,"volume":2,"bid":29.2063,"ask":29.2159}
{"timestamp":"2018-12-07 01:33:01","price":29.1387,"volume":3,"bid":29.1295,"ask":29.1495}
{"timestamp":"2018-12-07 01:33:42","price":29.1847,"volume":1,"bid":29.1741,"ask":29.1945}
{"timestamp":"2018-12-07 01:33:44","price":29.226,"volume":1,"bid":29.2162,"ask":29.2362}
{"timestamp":"2018-12-07 01:33:58","price":29.2091,"volume":18,"bid":29.1995,"ask":29.2196}
{"timestamp":"2018-12-07 01:37:28","price":29.1902,"volume":1,"bid":29.1799,"ask":29.2008}
{"timestamp":"2018-12-07 01:37:55","price":29.1381,"volume":37,"bid":29.1381,"ask":29.1479}
{"timestamp":"2018-12-07 01:39:49","price":29.2509,"volume":164,"bid":29.2413,"ask":29.2609}
{"timestamp":"2018-12-07 01:40:16","price":29.1748,"volume":2,"bid":29.164,"ask":29.1748}
{"timestamp":"2018-12-07 01:44:30","price":29.1116,"volume":17,"bid":29.1015,"ask":29.1116}
{"timestamp":"2018-12-07 01:46:07","price":29.1635,"volume":4,"bid":29.1531,"ask":29.1736}
{"timestamp":"2018-12-07 01:47:29","price":29.1035,"volume":5,"bid":29.1035,"ask":29.1143}
{"timestamp":"2018-12-07 01:47:40","price":29.0326,"volume":59,"bid":29.0229,"ask":29.0433}
{"timestamp":"2018-12-07 01:47:42","price":29.1456,"volume":5,"bid":29.1353,"ask":29.155}
{"timestamp":"2018-12-07 01:48:36","price":29.0385,"volume":1536,"bid":29.0385,"ask":29.0486}
{"timestamp":"2018-12-07 01:49:00","price":29.0298,"volume":7,"bid":29.0202,"ask":29.0393}
{"timestamp":"2018-12-07 01:49:45","price":29.1864,"volume":42,"bid":29.1757,"ask":29.1956}
{"timestamp":"2018-12-07 01:53:10","price":29.1121,"volume":10,"bid":29.1024,"ask":29.1121}
{"timestamp":"2018-12-07 01:53:48","price":29.1036,"volume":8,"bid":29.1036,"ask":29.1144}
{"timestamp":"2018-12-07 01:55:15","price":29.1651,"volume":40,"bid":29.1555,"ask":29.1744}
{"timestamp":"2018-12-07 01:55:49","price":29.0214,"volume":15,"bid":29.0214,"ask":29.0327}
{"timestamp":"2018-12-07 01:57:40","price":29.1136,"volume":434,"bid":29.1036,"ask":29.1241}
{"timestamp":"2018-12-07 01:58:31","price":29.03,"volume":1,"bid":29.0202,"ask":29.0404}
{"timestamp":"2018-12-07 01:59:52","price":29.0718,"volume":16,"bid":29.0614,"ask":29.0718}
{"timestamp":"2018-12-07 02:00:32","price":29.0969,"volume":59,"bid":29.0864,"ask":29.0969}
{"timestamp":"2018-12-07 02:00:47","price":29.0919,"volume":820,"bid":29.0812,"ask":29.1025}
{"timestamp":"2018-12-07 02:02:11","price":29.1488,"volume":4,"bid":29.1488,"ask":29.1592}
{"timestamp":"2018-12-07 02:03:33","price":29.121,"volume":4,"bid":29.1113,"ask":29.121}
{"timestamp":"2018-12-07 02:04:09","price":29.0302,"volume":219,"bid":29.0302,"ask":29.0401}
{"timestamp":"2018-12-07 02:06:43","price":28.9883,"volume":468,"bid":28.9781,"ask":28.9986}
{"timestamp":"2018-12-07 02:07:36","price":28.9837,"volume":820,"bid":28.9837,"ask":28.994}
{"timestamp":"2018-12-07 02:07:37","price":29.0604,"volume":328,"bid":29.0505,"ask":29.0705}
{"timestamp":"2018-12-07 02:08:28","price":28.9746,"volume":332,"bid":28.9641,"ask":28.9838}
{"timestamp":"2018-12-07 02:08:30","price":28.9781,"volume":624,"bid":28.9681,"ask":28.9887}
{"timestamp":"2018-12-07 02:08:42","price":28.8884,"volume":1261,"bid":28.8796,"ask":28.8984}
{"timestamp":"2018-12-07 02:08:43","price":28.9651,"volume":1,"bid":28.955,"ask":28.9651}
{"timestamp":"2018-12-07 02:08:52","price":28.9018,"volume":210,"bid":28.8917,"ask":28.9112}
{"timestamp":"2018-12-07 02:08:54","price":29.0209,"volume":132,"bid":29.0114,"ask":29.0315}
{"timestamp":"2018-12-07 02:09:50","price":28.9293,"volume":3,"bid":28.9189,"ask":28.9394}
{"timestamp":"2018-12-07 02:11:20","price":28.8676,"volume":2,"bid":28.8577,"ask":28.8676}
{"timestamp":"2018-12-07 02:11:21","price":28.8685,"volume":6,"bid":28.8582,"ask":28.8785}
{"timestamp":"2018-12-07 02:12:26","price":28.8077,"volume":8,"bid":28.8077,"ask":28.8173}
{"timestamp":"2018-12-07 02:12:46","price":28.9013,"volume":164,"bid":28.9013,"ask":28.9121}
{"timestamp":"2018-12-07 02:13:47","price":28.8349,"volume":23,"bid":28.8349,"ask":28.844}
{"timestamp":"2018-12-07 02:15:54","price":28.8761,"volume":654,"bid":28.8664,"ask":28.8761}
{"timestamp":"2018-12-07 02:15:55","price":28.8406,"volume":820,"bid":28.8301,"ask":28.8511}
{"timestamp":"2018-12-07 02:16:20","price":28.8326,"volume":7,"bid":28.823,"ask":28.8425}
{"timestamp":"2018-12-07 02:16:34","price":28.7786,"volume":328,"bid":28.7684,"ask":28.7883}
{"timestamp":"2018-12-07 02:16:49","price":28.8399,"volume":17,"bid":28.8298,"ask":28.8499}
{"timestamp":"2018-12-07 02:18:09","price":28.9112,"volume":255,"bid":28.9011,"ask":28.9112}
{"timestamp":"2018-12-07 02:19:10","price":28.9527,"volume":132,"bid":28.9527,"ask":28.9616}
{"timestamp":"2018-12-07 02:20:58","price":28.9069,"volume":788,"bid":28.8966,"ask":28.9167}
{"timestamp":"2018-12-07 02:21:45","price":28.9379,"volume":4,"bid":28.9282,"ask":28.9483}
{"timestamp":"2018-12-07 02:23:24","price":28.962,"volume":231,"bid":28.9522,"ask":28.9719}
{"timestamp":"2018-12-07 02:23:44","price":28.9169,"volume":359,"bid":28.9066,"ask":28.9265}
{"timestamp":"2018-12-07 02:25:58","price":29.0498,"volume":19,"bid":29.0498,"ask":29.0601}
{"timestamp":"2018-12-07 02:26:09","price":29.0103,"volume":188,"bid":29.001,"ask":29.0206}
{"timestamp":"2018-12-07 02:27:19","price":29.0122,"volume":11,"bid":29.0025,"ask":29.0122}
{"timestamp":"2018-12-07 02:27:19","price":28.9771,"volume":7,"bid":28.9672,"ask":28.9869}
{"timestamp":"2018-12-07 02:29:31","price":29.0021,"volume":8,"bid":28.9917,"ask":29.0127}
{"timestamp":"2018-12-07 02:29:36","price":28.9002,"volume":13,"bid":28.8901,"ask":28.9104}
{"timestamp":"2018-12-07 02:30:33","price":28.9247,"volume":1,"bid":28.9247,"ask":28.9346}
{"timestamp":"2018-12-07 02:31:16","price":28.945,"volume":11,"bid":28.9348,"ask":28.945}
{"timestamp":"2018-12-07 02:34:27","price":28.8608,"volume":1,"bid":28.8508,"ask":28.8708}
{"timestamp":"2018-12-07 02:37:48","price":28.9197,"volume":29,"bid":28.9093,"ask":28.9296}
{"timestamp":"2018-12-07 02:39:17","price":29.019,"volume":80,"bid":29.0099,"ask":29.0295}
{"timestamp":"2018-12-07 02:40:30","price":28.9624,"volume":9,"bid":28.9519,"ask":28.9624}
{"timestamp":"2018-12-07 02:43:49","price":29.0275,"volume":2,"bid":29.0182,"ask":29.0378}
{"timestamp":"2018-12-07 02:43:57","price":29.0012,"volume":16,"bid":29.0012,"ask":29.0105}
{"timestamp":"2018-12-07 02:46:29","price":28.9635,"volume":5,"bid":28.9536,"ask":28.9736}
{"timestamp":"2018-12-07 02:47:12","price":28.8894,"volume":119,"bid":28.88,"ask":28.8989}
{"timestamp":"2018-12-07 02:47:29","price":28.9051,"volume":6,"bid":28.8957,"ask":28.9051}
{"timestamp":"2018-12-07 02:50:59","price":28.9778,"volume":2,"bid":28.968,"ask":28.9778}
{"timestamp":"2018-12-07 02:53:23","price":29.0051,"volume":4,"bid":28.9946,"ask":29.0146}
{"timestamp":"2018-12-07 02:54:20","price":29.0158,"volume":15,"bid":29.0056,"ask":29.0158}
{"timestamp":"2018-12-07 02:54:30","price":29.0545,"volume":12,"bid":29.0454,"ask":29.0646}
{"timestamp":"2018-12-07 02:55:00","price":29.1463,"volume":7,"bid":29.1364,"ask":29.1569}
{"timestamp":"2018-12-07 02:55:18","price":29.1168,"volume":1640,"bid":29.1168,"ask":29.1265}
{"timestamp":"2018-12-07 03:00:30","price":29.0148,"volume":30,"bid":29.0148,"ask":29.0253}
{"timestamp":"2018-12-07 03:01:51","price":29.0605,"volume":1,"bid":29.0507,"ask":29.0702}
{"timestamp":"2018-12-07 03:03:31","price":29.0975,"volume":1,"bid":29.0882,"ask":29.1074}
{"timestamp":"2018-12-07 03:04:17","price":29.1237,"volume":3,"bid":29.1134,"ask":29.1237}
{"timestamp":"2018-12-07 03:04:32","price":29.1476,"volume":1,"bid":29.1375,"ask":29.1581}
{"timestamp":"2018-12-07 03:05:01","price":29.1531,"volume":1,"bid":29.1437,"ask":29.1634}
{"timestamp":"2018-12-07 03:13:52","price":29.1441,"volume":2,"bid":29.1335,"ask":29.1542}
{"timestamp":"2018-12-07 03:16:43","price":29.1115,"volume":1,"bid":29.1115,"ask":29.122}
{"timestamp":"2018-12-07 03:16:56","price":29.1845,"volume":9,"bid":29.1747,"ask":29.1947}
{"timestamp":"2018-12-07 03:18:04","price":29.089,"volume":1,"bid":29.0793,"ask":29.0996}
{"timestamp":"2018-12-07 03:18:33","price":29.0407,"volume":73,"bid":29.0309,"ask":29.0503}
{"timestamp":"2018-12-07 03:18:50","price":29.0903,"volume":328,"bid":29.08,"ask":29.1009}
{"timestamp":"2018-12-07 03:19:23","price":29.0935,"volume":268,"bid":29.0935,"ask":29.1034}
{"timestamp":"2018-12-07 03:21:23","price":28.9913,"volume":39,"bid":28.9823,"ask":29.0009}
{"timestamp":"2018-12-07 03:27:10","price":29.0011,"volume":8,"bid":29.0011,"ask":29.011}
{"timestamp":"2018-12-07 03:29:14","price":28.9797,"volume":1,"bid":28.97,"ask":28.9797}
{"timestamp":"2018-12-07 03:30:00","price":29.1543,"volume":323,"bid":29.1543,"ask":29.1639}
{"timestamp":"2018-12-07 03:30:00","price":29.1378,"volume":6,"bid":29.1283,"ask":29.148}
{"timestamp":"2018-12-07 03:30:06","price":29.0778,"volume":7,"bid":29.0778,"ask":29.0868}
{"timestamp":"2018-12-07 03:30:10","price":29.0658,"volume":17,"bid":29.0559,"ask":29.0766}
{"timestamp":"2018-12-07 03:31:53","price":29.153,"volume":986,"bid":29.1445,"ask":29.1633}
{"timestamp":"2018-12-07 03:34:13","price":29.2628,"volume":1034,"bid":29.2528,"ask":29.2725}
{"timestamp":"2018-12-07 03:37:56","price":29.1498,"volume":5,"bid":29.1394,"ask":29.158}
{"timestamp":"2018-12-07 03:38:00","price":29.1423,"volume":58,"bid":29.1329,"ask":29.1515}
{"timestamp":"2018-12-07 03:41:07","price":29.1081,"volume":1,"bid":29.1081,"ask":29.1177}
{"timestamp":"2018-12-07 03:42:36","price":29.1472,"volume":2,"bid":29.1376,"ask":29.1568}
{"timestamp":"2018-12-07 03:43:13","price":29.1466,"volume":5,"bid":29.1359,"ask":29.1566}
{"timestamp":"2018-12-07 03:48:02","price":29.2182,"volume":415,"bid":29.2093,"ask":29.2285}
{"timestamp":"2018-12-07 03:48:35","price":29.2506,"volume":1,"bid":29.2407,"ask":29.2506}
{"timestamp":"2018-12-07 03:49:28","price":29.1544,"volume":12,"bid":29.1446,"ask":29.1643}
{"timestamp":"2018-12-07 03:50:09","price":29.2101,"volume":9,"bid":29.1999,"ask":29.2201}
{"timestamp":"2018-12-07 03:50:47","price":29.2035,"volume":70,"bid":29.194,"ask":29.2134}
{"timestamp":"2018-12-07 03:52:56","price":29.1949,"volume":6,"bid":29.1842,"ask":29.2054}
{"timestamp":"2018-12-07 03:55:31","price":29.1378,"volume":5,"bid":29.1282,"ask":29.1378}
{"timestamp":"2018-12-07 03:55:32","price":29.1138,"volume":6,"bid":29.1037,"ask":29.1239}
{"timestamp":"2018-12-07 03:56:05","price":29.0721,"volume":1,"bid":29.0622,"ask":29.0822}
{"timestamp":"2018-12-07 03:58:24","price":29.1401,"volume":2,"bid":29.1294,"ask":29.1401}
{"timestamp":"2018-12-07 04:00:39","price":29.164,"volume":1,"bid":29.1537,"ask":29.1747}
{"timestamp":"2018-12-07 04:02:09","price":29.0836,"volume":32,"bid":29.0737,"ask":29.0836}
{"timestamp":"2018-12-07 04:04:19","price":28.9967,"volume":40,"bid":28.9866,"ask":29.0069}
{"timestamp":"2018-12-07 04:04:20","price":28.9953,"volume":30,"bid":28.9953,"ask":29.0049}
{"timestamp":"2018-12-07 04:04:23","price":28.9141,"volume":164,"bid":28.9037,"ask":28.9241}
{"timestamp":"2018-12-07 04:04:32","price":28.9242,"volume":328,"bid":28.9138,"ask":28.9242}
{"timestamp":"2018-12-07 04:18:16","price":29.0528,"volume":7,"bid":29.0528,"ask":29.0629}
{"timestamp":"2018-12-07 04:23:02","price":28.9993,"volume":3,"bid":28.9894,"ask":29.0094}
{"timestamp":"2018-12-07 04:26:13","price":29.0219,"volume":29,"bid":29.0219,"ask":29.032}
{"timestamp":"2018-12-07 04:29:33","price":28.9689,"volume":23,"bid":28.9592,"ask":28.9785}
{"timestamp":"2018-12-07 04:30:15","price":29.0017,"volume":313,"bid":28.9922,"ask":29.0122}
{"timestamp":"2018-12-07 04:32:59","price":29.1662,"volume":9,"bid":29.1662,"ask":29.1755}
{"timestamp":"2018-12-07 04:33:04","price":29.0902,"volume":1,"bid":29.0809,"ask":29.0902}
{"timestamp":"2018-12-07 04:33:09","price":29.1255,"volume":79,"bid":29.1158,"ask":29.1255}
{"timestamp":"2018-12-07 04:37:03","price":29.192,"volume":13,"bid":29.1822,"ask":29.2013}
{"timestamp":"2018-12-07 04:37:15","price":29.1123,"volume":1,"bid":29.1033,"ask":29.1123}
{"timestamp":"2018-12-07 04:39:45","price":29.0413,"volume":328,"bid":29.0311,"ask":29.0413}
{"timestamp":"2018-12-07 04:40:15","price":29.123,"volume":2,"bid":29.1136,"ask":29.1334}
{"timestamp":"2018-12-07 04:41:05","price":28.9883,"volume":1,"bid":28.9785,"ask":28.9883}
{"timestamp":"2018-12-07 04:49:56","price":28.9672,"volume":3,"bid":28.9575,"ask":28.9767}
{"timestamp":"2018-12-07 04:51:08","price":28.928,"volume":7,"bid":28.928,"ask":28.9382}
{"timestamp":"2018-12-07 04:51:22","price":28.957,"volume":32,"bid":28.9468,"ask":28.9662}
{"timestamp":"2018-12-07 04:53:10","price":28.8728,"volume":4,"bid":28.8621,"ask":28.8828}
{"timestamp":"2018-12-07 04:54:07","price":28.9129,"volume":656,"bid":28.9129,"ask":28.9227}
{"timestamp":"2018-12-07 04:55:00","price":28.9055,"volume":984,"bid":28.8946,"ask":28.9162}
{"timestamp":"2018-12-07 04:55:25","price":28.9224,"volume":328,"bid":28.9224,"ask":28.9317}
{"timestamp":"2018-12-07 04:55:41","price":28.9215,"volume":451,"bid":28.9121,"ask":28.9215}
{"timestamp":"2018-12-07 05:01:38","price":28.9266,"volume":20,"bid":28.9161,"ask":28.9372}
{"timestamp":"2018-12-07 05:01:48","price":28.9345,"volume":15,"bid":28.9239,"ask":28.9345}
{"timestamp":"2018-12-07 05:04:49","price":28.8749,"volume":6,"bid":28.8651,"ask":28.8749}
{"timestamp":"2018-12-07 05:05:04","price":28.8521,"volume":656,"bid":28.8416,"ask":28.8621}
{"timestamp":"2018-12-07 05:06:50","price":28.8042,"volume":1,"bid":28.7944,"ask":28.8142}
{"timestamp":"2018-12-07 05:06:58","price":28.8547,"volume":13,"bid":28.8547,"ask":28.8655}
{"timestamp":"2018-12-07 05:07:00","price":28.7082,"volume":36,"bid":28.7082,"ask":28.7187}
{"timestamp":"2018-12-07 05:07:03","price":28.8241,"volume":43,"bid":28.8146,"ask":28.8241}
{"timestamp":"2018-12-07 05:07:49","price":28.8157,"volume":1,"bid":28.8065,"ask":28.826}
{"timestamp":"2018-12-07 05:08:19","price":28.8398,"volume":3,"bid":28.8295,"ask":28.8496}
{"timestamp":"2018-12-07 05:08:26","price":28.7975,"volume":335,"bid":28.7975,"ask":28.8075}
{"timestamp":"2018-12-07 05:08:48","price":28.8617,"volume":2421,"bid":28.8517,"ask":28.8617}
{"timestamp":"2018-12-07 05:11:30","price":28.9052,"volume":4,"bid":28.8962,"ask":28.915}
{"timestamp":"2018-12-07 05:13:57","price":28.9008,"volume":7,"bid":28.8898,"ask":28.9111}
{"timestamp":"2018-12-07 05:14:28","price":28.8903,"volume":328,"bid":28.8797,"ask":28.9004}
{"timestamp":"2018-12-07 05:14:40","price":28.9051,"volume":68,"bid":28.8947,"ask":28.9147}
{"timestamp":"2018-12-07 05:16:23","price":28.9134,"volume":1,"bid":28.903,"ask":28.9134}
{"timestamp":"2018-12-07 05:17:44","price":28.9124,"volume":4,"bid":28.902,"ask":28.9124}
{"timestamp":"2018-12-07 05:19:11","price":28.9433,"volume":1,"bid":28.9347,"ask":28.9433}
{"timestamp":"2018-12-07 05:20:12","price":28.8582,"volume":44,"bid":28.8485,"ask":28.8683}
{"timestamp":"2018-12-07 05:24:10","price":28.9769,"volume":326,"bid":28.9769,"ask":28.988}
{"timestamp":"2018-12-07 05:25:12","price":28.9567,"volume":8,"bid":28.9463,"ask":28.9661}
{"timestamp":"2018-12-07 05:25:26","price":29.0063,"volume":80,"bid":28.9966,"ask":29.0063}
{"timestamp":"2018-12-07 05:25:33","price":28.9696,"volume":2,"bid":28.9592,"ask":28.9799}
{"timestamp":"2018-12-07 05:27:03","price":29.0358,"volume":1810,"bid":29.0254,"ask":29.0458}
{"timestamp":"2018-12-07 05:27:05","price":29.0852,"volume":132,"bid":29.0756,"ask":29.0852}
{"timestamp":"2018-12-07 05:27:27","price":29.0222,"volume":7,"bid":29.0123,"ask":29.0222}
{"timestamp":"2018-12-07 05:27:53","price":28.9546,"volume":297,"bid":28.9452,"ask":28.9655}
{"timestamp":"2018-12-07 05:28:01","price":28.9609,"volume":328,"bid":28.9508,"ask":28.971}
{"timestamp":"2018-12-07 05:28:59","price":29.1076,"volume":3,"bid":29.0984,"ask":29.1184}
{"timestamp":"2018-12-07 05:33:49","price":29.0517,"volume":3,"bid":29.0413,"ask":29.0517}
{"timestamp":"2018-12-07 05:34:34","price":29.004,"volume":13,"bid":28.994,"ask":29.0138}
{"timestamp":"2018-12-07 05:34:38","price":29.0887,"volume":13,"bid":29.0779,"ask":29.0983}
{"timestamp":"2018-12-07 05:37:33","price":29.0529,"volume":5,"bid":29.0529,"ask":29.062}
{"timestamp":"2018-12-07 05:37:45","price":29.0415,"volume":29,"bid":29.0312,"ask":29.0517}
{"timestamp":"2018-12-07 05:37:54","price":29.1234,"volume":1,"bid":29.1132,"ask":29.1234}
{"timestamp":"2018-12-07 05:38:02","price":29.0898,"volume":3,"bid":29.0796,"ask":29.0898}
{"timestamp":"2018-12-07 05:42:34","price":28.9385,"volume":4,"bid":28.9276,"ask":28.9385}
{"timestamp":"2018-12-07 05:43:44","price":28.9725,"volume":4,"bid":28.9626,"ask":28.9827}
{"timestamp":"2018-12-07 05:43:54","price":28.9833,"volume":4,"bid":28.9734,"ask":28.9833}
{"timestamp":"2018-12-07 05:45:16","price":28.9668,"volume":13,"bid":28.9562,"ask":28.9668}
{"timestamp":"2018-12-07 05:52:26","price":29.0466,"volume":20,"bid":29.0362,"ask":29.0564}
{"timestamp":"2018-12-07 05:52:41","price":29.015,"volume":252,"bid":29.0043,"ask":29.0254}
{"timestamp":"2018-12-07 05:53:28","price":29.0286,"volume":2,"bid":29.0286,"ask":29.0395}
{"timestamp":"2018-12-07 05:57:22","price":29.0542,"volume":29,"bid":29.0542,"ask":29.0629}
{"timestamp":"2018-12-07 05:59:22","price":29.0576,"volume":24,"bid":29.048,"ask":29.0676}
{"timestamp":"2018-12-07 05:59:57","price":29.0926,"volume":2,"bid":29.0926,"ask":29.1028}
{"timestamp":"2018-12-07 06:02:30","price":29.1935,"volume":12,"bid":29.1834,"ask":29.1935}
{"timestamp":"2018-12-07 06:05:15","price":29.1598,"volume":33,"bid":29.1598,"ask":29.1703}
{"timestamp":"2018-12-07 06:05:37","price":29.0468,"volume":6,"bid":29.0379,"ask":29.0567}
{"timestamp":"2018-12-07 06:05:40","price":29.0773,"volume":21,"bid":29.0678,"ask":29.0874}
{"timestamp":"2018-12-07 06:07:47","price":29.1644,"volume":7,"bid":29.1644,"ask":29.1734}
{"timestamp":"2018-12-07 06:08:48","price":29.108,"volume":1,"bid":29.0978,"ask":29.108}
{"timestamp":"2018-12-07 06:09:46","price":29.0394,"volume":6,"bid":29.03,"ask":29.0394}
{"timestamp":"2018-12-07 06:10:31","price":29.1023,"volume":4,"bid":29.092,"ask":29.1122}
{"timestamp":"2018-12-07 06:11:09","price":29.157,"volume":2,"bid":29.1466,"ask":29.157}
{"timestamp":"2018-12-07 06:14:49","price":29.1026,"volume":3,"bid":29.0924,"ask":29.1129}
{"timestamp":"2018-12-07 06:16:32","price":29.1117,"volume":308,"bid":29.1016,"ask":29.1226}
{"timestamp":"2018-12-07 06:19:09","price":29.0473,"volume":4,"bid":29.0376,"ask":29.0569}
{"timestamp":"2018-12-07 06:27:25","price":28.9649,"volume":328,"bid":28.9552,"ask":28.9742}
{"timestamp":"2018-12-07 06:27:36","price":28.9914,"volume":4,"bid":28.9914,"ask":29.0014}
{"timestamp":"2018-12-07 06:28:10","price":29.0197,"volume":14,"bid":29.0083,"ask":29.0302}
{"timestamp":"2018-12-07 06:29:01","price":29.0159,"volume":15,"bid":29.0062,"ask":29.0265}
{"timestamp":"2018-12-07 06:33:13","price":29.088,"volume":5,"bid":29.0788,"ask":29.088}
{"timestamp":"2018-12-07 06:33:51","price":29.0061,"volume":16,"bid":29.0061,"ask":29.0159}
{"timestamp":"2018-12-07 06:36:12","price":29.153,"volume":13,"bid":29.153,"ask":29.163}
{"timestamp":"2018-12-07 06:37:22","price":29.0509,"volume":10,"bid":29.0409,"ask":29.0602}
{"timestamp":"2018-12-07 06:40:42","price":29.018,"volume":1,"bid":29.018,"ask":29.0284}
{"timestamp":"2018-12-07 06:46:21","price":28.9721,"volume":328,"bid":28.9619,"ask":28.9835}
{"timestamp":"2018-12-07 06:46:36","price":28.9997,"volume":88,"bid":28.9889,"ask":29.0091}
{"timestamp":"2018-12-07 06:47:02","price":29.0844,"volume":7,"bid":29.0749,"ask":29.0943}
{"timestamp":"2018-12-07 06:49:23","price":29.0971,"volume":4,"bid":29.0862,"ask":29.1072}
{"timestamp":"2018-12-07 06:52:11","price":29.0344,"volume":30,"bid":29.0344,"ask":29.0444}
{"timestamp":"2018-12-07 06:56:30","price":29.0678,"volume":12,"bid":29.0678,"ask":29.0779}
{"timestamp":"2018-12-07 06:58:08","price":29.1199,"volume":617,"bid":29.1097,"ask":29.1199}
{"timestamp":"2018-12-07 06:58:49","price":29.1724,"volume":6,"bid":29.1628,"ask":29.1823}
{"timestamp":"2018-12-07 07:01:01","price":29.1623,"volume":7,"bid":29.1522,"ask":29.1724}
{"timestamp":"2018-12-07 07:02:08","price":29.1475,"volume":21,"bid":29.1475,"ask":29.1573}
{"timestamp":"2018-12-07 07:02:40","price":29.2202,"volume":3,"bid":29.2099,"ask":29.2302}
{"timestamp":"2018-12-07 07:02:48","price":29.2597,"volume":42,"bid":29.2498,"ask":29.2597}
{"timestamp":"2018-12-07 07:02:48","price":29.1756,"volume":126,"bid":29.166,"ask":29.1861}
{"timestamp":"2018-12-07 07:06:19","price":29.2667,"volume":4,"bid":29.2667,"ask":29.2764}
{"timestamp":"2018-12-07 07:11:16","price":29.2861,"volume":33,"bid":29.2757,"ask":29.2964}
{"timestamp":"2018-12-07 07:11:53","price":29.1696,"volume":36,"bid":29.1597,"ask":29.1792}
{"timestamp":"2018-12-07 07:15:07","price":29.2113,"volume":147,"bid":29.2113,"ask":29.2214}
{"timestamp":"2018-12-07 07:15:37","price":29.2193,"volume":1,"bid":29.2193,"ask":29.2283}
{"timestamp":"2018-12-07 07:17:19","price":29.2133,"volume":6,"bid":29.2133,"ask":29.2235}
{"timestamp":"2018-12-07 07:23:18","price":29.1876,"volume":5,"bid":29.1876,"ask":29.1974}
{"timestamp":"2018-12-07 07:23:29","price":29.1095,"volume":9,"bid":29.0995,"ask":29.12}
{"timestamp":"2018-12-07 07:26:35","price":29.208,"volume":112,"bid":29.1981,"ask":29.2175}
{"timestamp":"2018-12-07 07:29:39","price":29.218,"volume":1,"bid":29.2079,"ask":29.218}
{"timestamp":"2018-12-07 07:30:08","price":29.2781,"volume":31,"bid":29.2682,"ask":29.2879}
{"timestamp":"2018-12-07 07:30:29","price":29.2292,"volume":33,"bid":29.2197,"ask":29.2389}
{"timestamp":"2018-12-07 07:30:38","price":29.2012,"volume":7,"bid":29.1917,"ask":29.211}
{"timestamp":"2018-12-07 07:32:29","price":29.1969,"volume":42,"bid":29.1869,"ask":29.1969}
{"timestamp":"2018-12-07 07:35:18","price":29.1662,"volume":156,"bid":29.1662,"ask":29.1772}
{"timestamp":"2018-12-07 07:35:22","price":29.193,"volume":3,"bid":29.1827,"ask":29.193}
{"timestamp":"2018-12-07 07:36:50","price":29.1793,"volume":104,"bid":29.1793,"ask":29.1899}
{"timestamp":"2018-12-07 07:40:31","price":29.2234,"volume":38,"bid":29.2234,"ask":29.2337}
{"timestamp":"2018-12-07 07:41:07","price":29.1694,"volume":33,"bid":29.1694,"ask":29.1796}
{"timestamp":"2018-12-07 07:42:51","price":29.1547,"volume":1,"bid":29.1452,"ask":29.1655}
{"timestamp":"2018-12-07 07:46:02","price":29.1176,"volume":2,"bid":29.1078,"ask":29.1176}
{"timestamp":"2018-12-07 07:46:17","price":29.2061,"volume":7,"bid":29.1963,"ask":29.2061}
{"timestamp":"2018-12-07 07:49:32","price":29.1287,"volume":7,"bid":29.1287,"ask":29.1396}
{"timestamp":"2018-12-07 07:49:53","price":29.087,"volume":1,"bid":29.077,"ask":29.0972}
{"timestamp":"2018-12-07 07:52:12","price":29.1059,"volume":11,"bid":29.0957,"ask":29.1158}
{"timestamp":"2018-12-07 07:53:37","price":29.1323,"volume":1,"bid":29.1232,"ask":29.1422}
{"timestamp":"2018-12-07 07:55:43","price":29.1273,"volume":1,"bid":29.1273,"ask":29.1368}
{"timestamp":"2018-12-07 07:55:53","price":29.1626,"volume":1,"bid":29.1626,"ask":29.1718}
{"timestamp":"2018-12-07 07:55:54","price":29.1734,"volume":1,"bid":29.1637,"ask":29.1829}
{"timestamp":"2018-12-07 07:56:04","price":29.2037,"volume":2,"bid":29.1938,"ask":29.2143}
{"timestamp":"2018-12-07 07:58:13","price":29.0851,"volume":5,"bid":29.0851,"ask":29.0957}
{"timestamp":"2018-12-07 07:59:13","price":29.0582,"volume":9,"bid":29.0582,"ask":29.0673}
{"timestamp":"2018-12-07 07:59:23","price":29.1093,"volume":1,"bid":29.1093,"ask":29.1201}
{"timestamp":"2018-12-07 07:59:45","price":29.1076,"volume":1,"bid":29.0983,"ask":29.1172}
{"timestamp":"2018-12-07 08:00:09","price":29.1638,"volume":7,"bid":29.1534,"ask":29.1732}
{"timestamp":"2018-12-07 08:02:03","price":29.0875,"volume":19,"bid":29.0875,"ask":29.0974}
{"timestamp":"2018-12-07 08:03:29","price":29.1137,"volume":15,"bid":29.1137,"ask":29.123}
{"timestamp":"2018-12-07 08:04:43","price":29.1118,"volume":289,"bid":29.102,"ask":29.1215}
{"timestamp":"2018-12-07 08:08:04","price":29.1885,"volume":1,"bid":29.1885,"ask":29.1982}
{"timestamp":"2018-12-07 08:10:56","price":29.2228,"volume":1,"bid":29.2129,"ask":29.2323}
{"timestamp":"2018-12-07 08:13:55","price":29.2339,"volume":2,"bid":29.2242,"ask":29.2441}
{"timestamp":"2018-12-07 08:14:28","price":29.1848,"volume":1,"bid":29.1752,"ask":29.1945}
{"timestamp":"2018-12-07 08:16:18","price":29.1501,"volume":18,"bid":29.1402,"ask":29.1595}
{"timestamp":"2018-12-07 08:17:13","price":29.141,"volume":163,"bid":29.1314,"ask":29.1505}
{"timestamp":"2018-12-07 08:19:16","price":29.1664,"volume":73,"bid":29.1664,"ask":29.1774}
{"timestamp":"2018-12-07 08:20:26","price":29.1173,"volume":20,"bid":29.1064,"ask":29.1173}
{"timestamp":"2018-12-07 08:23:27","price":29.2102,"volume":12,"bid":29.2002,"ask":29.2206}
{"timestamp":"2018-12-07 08:24:56","price":29.211,"volume":1,"bid":29.2009,"ask":29.2212}
{"timestamp":"2018-12-07 08:28:45","price":29.1915,"volume":63,"bid":29.1915,"ask":29.2023}
{"timestamp":"2018-12-07 08:29:21","price":29.2746,"volume":4,"bid":29.2746,"ask":29.2851}
{"timestamp":"2018-12-07 08:29:59","price":29.3013,"volume":5,"bid":29.2918,"ask":29.3113}
{"timestamp":"2018-12-07 08:30:41","price":29.2779,"volume":44,"bid":29.2672,"ask":29.2779}
{"timestamp":"2018-12-07 08:31:03","price":29.2438,"volume":1,"bid":29.2344,"ask":29.2527}
{"timestamp":"2018-12-07 08:31:48","price":29.2068,"volume":12,"bid":29.1966,"ask":29.2172}
{"timestamp":"2018-12-07 08:32:58","price":29.1901,"volume":11,"bid":29.1901,"ask":29.1998}
{"timestamp":"2018-12-07 08:33:48","price":29.2009,"volume":11,"bid":29.1915,"ask":29.2104}
{"timestamp":"2018-12-07 08:35:28","price":29.2069,"volume":20,"bid":29.1962,"ask":29.2164}
{"timestamp":"2018-12-07 08:35:36","price":29.2324,"volume":59,"bid":29.2228,"ask":29.2421}
{"timestamp":"2018-12-07 08:36:40","price":29.149,"volume":7,"bid":29.1378,"ask":29.149}
{"timestamp":"2018-12-07 08:37:39","price":29.1356,"volume":106,"bid":29.125,"ask":29.1457}
{"timestamp":"2018-12-07 09:02:02","price":29.1484,"volume":14,"bid":29.1484,"ask":29.159}
{"timestamp":"2018-12-07 09:10:55","price":29.2917,"volume":216,"bid":29.2917,"ask":29.3005}
{"timestamp":"2018-12-07 09:11:12","price":29.2291,"volume":47,"bid":29.2192,"ask":29.2388}
{"timestamp":"2018-12-07 09:14:03","price":29.2544,"volume":50,"bid":29.2437,"ask":29.2647}
{"timestamp":"2018-12-07 09:15:06","price":29.3157,"volume":9,"bid":29.3157,"ask":29.326}
{"timestamp":"2018-12-07 09:15:23","price":29.31,"volume":4,"bid":29.2998,"ask":29.32}
{"timestamp":"2018-12-07 09:15:40","price":29.3771,"volume":104,"bid":29.3661,"ask":29.3867}
{"timestamp":"2018-12-07 09:15:50","price":29.3567,"volume":132,"bid":29.3467,"ask":29.3671}
{"timestamp":"2018-12-07 09:16:19","price":29.369,"volume":1059,"bid":29.369,"ask":29.3786}
{"timestamp":"2018-12-07 09:17:11","price":29.4436,"volume":9,"bid":29.4334,"ask":29.4436}
{"timestamp":"2018-12-07 09:17:14","price":29.3714,"volume":58,"bid":29.3714,"ask":29.3812}
{"timestamp":"2018-12-07 09:17:15","price":29.4833,"volume":33,"bid":29.4833,"ask":29.4933}
{"timestamp":"2018-12-07 09:17:17","price":29.5225,"volume":82,"bid":29.5127,"ask":29.5328}
{"timestamp":"2018-12-07 09:17:46","price":29.4615,"volume":6,"bid":29.4517,"ask":29.4615}
{"timestamp":"2018-12-07 09:18:16","price":29.4029,"volume":301,"bid":29.4029,"ask":29.4134}
{"timestamp":"2018-12-07 09:19:45","price":29.3825,"volume":10,"bid":29.3724,"ask":29.3825}
{"timestamp":"2018-12-07 09:21:48","price":29.3675,"volume":114,"bid":29.3569,"ask":29.3774}
{"timestamp":"2018-12-07 09:23:15","price":29.4678,"volume":45,"bid":29.4678,"ask":29.4778}
{"timestamp":"2018-12-07 09:23:19","price":29.4946,"volume":281,"bid":29.4946,"ask":29.5058}
{"timestamp":"2018-12-07 09:28:45","price":29.3217,"volume":5,"bid":29.3119,"ask":29.3217}
{"timestamp":"2018-12-07 09:29:06","price":29.3243,"volume":3,"bid":29.314,"ask":29.3243}
{"timestamp":"2018-12-07 09:32:46","price":29.2783,"volume":118,"bid":29.2681,"ask":29.288}
{"timestamp":"2018-12-07 09:34:35","price":29.263,"volume":197,"bid":29.263,"ask":29.2732}
{"timestamp":"2018-12-07 09:34:37","price":29.2503,"volume":164,"bid":29.24,"ask":29.2601}
{"timestamp":"2018-12-07 09:36:40","price":29.3121,"volume":85,"bid":29.3019,"ask":29.3226}
{"timestamp":"2018-12-07 09:37:17","price":29.3185,"volume":28,"bid":29.3087,"ask":29.3279}
{"timestamp":"2018-12-07 09:38:09","price":29.2421,"volume":275,"bid":29.2323,"ask":29.2517}
{"timestamp":"2018-12-07 09:40:47","price":29.3048,"volume":3,"bid":29.2959,"ask":29.3048}
{"timestamp":"2018-12-07 09:42:15","price":29.29,"volume":9,"bid":29.2804,"ask":29.29}
{"timestamp":"2018-12-07 09:45:28","price":29.3492,"volume":33,"bid":29.3492,"ask":29.3592}
{"timestamp":"2018-12-07 09:45:38","price":29.3744,"volume":164,"bid":29.3744,"ask":29.3844}
{"timestamp":"2018-12-07 09:48:14","price":29.3836,"volume":33,"bid":29.3732,"ask":29.3936}
{"timestamp":"2018-12-07 09:48:18","price":29.3074,"volume":4,"bid":29.2973,"ask":29.3074}
{"timestamp":"2018-12-07 09:48:19","price":29.3584,"volume":6,"bid":29.3584,"ask":29.3681}
{"timestamp":"2018-12-07 09:52:15","price":29.3361,"volume":593,"bid":29.3361,"ask":29.3459}
{"timestamp":"2018-12-07 09:53:09","price":29.3311,"volume":3,"bid":29.3212,"ask":29.3311}
{"timestamp":"2018-12-07 09:56:07","price":29.4143,"volume":164,"bid":29.4038,"ask":29.4143}
{"timestamp":"2018-12-07 09:58:00","price":29.4062,"volume":9,"bid":29.3962,"ask":29.4155}
{"timestamp":"2018-12-07 10:00:21","price":29.3789,"volume":2,"bid":29.3789,"ask":29.389}
{"timestamp":"2018-12-07 10:01:13","price":29.3427,"volume":325,"bid":29.3324,"ask":29.3519}
{"timestamp":"2018-12-07 10:01:40","price":29.3024,"volume":164,"bid":29.3024,"ask":29.3128}
{"timestamp":"2018-12-07 10:04:15","price":29.3359,"volume":122,"bid":29.3359,"ask":29.3469}
{"timestamp":"2018-12-07 10:05:31","price":29.3527,"volume":1,"bid":29.3527,"ask":29.3633}
{"timestamp":"2018-12-07 10:06:23","price":29.2434,"volume":341,"bid":29.2338,"ask":29.2536}
{"timestamp":"2018-12-07 10:06:26","price":29.2984,"volume":53,"bid":29.2882,"ask":29.3087}
{"timestamp":"2018-12-07 10:06:41","price":29.2726,"volume":164,"bid":29.2627,"ask":29.2836}
{"timestamp":"2018-12-07 10:08:24","price":29.172,"volume":929,"bid":29.1616,"ask":29.1821}
{"timestamp":"2018-12-07 10:09:29","price":29.1606,"volume":12,"bid":29.1498,"ask":29.1606}
{"timestamp":"2018-12-07 10:09:36","price":29.129,"volume":2,"bid":29.1189,"ask":29.1387}
{"timestamp":"2018-12-07 10:10:39","price":29.2008,"volume":262,"bid":29.2008,"ask":29.211}
{"timestamp":"2018-12-07 10:10:51","price":29.1034,"volume":9,"bid":29.0939,"ask":29.1132}
{"timestamp":"2018-12-07 10:11:27","price":29.1714,"volume":164,"bid":29.1714,"ask":29.182}
{"timestamp":"2018-12-07 10:12:32","price":29.089,"volume":6,"bid":29.0793,"ask":29.089}
{"timestamp":"2018-12-07 10:14:23","price":29.1814,"volume":325,"bid":29.1718,"ask":29.1918}
{"timestamp":"2018-12-07 10:15:28","price":29.1568,"volume":22,"bid":29.1467,"ask":29.1676}
{"timestamp":"2018-12-07 10:15:32","price":29.1347,"volume":36,"bid":29.1248,"ask":29.1347}
{"timestamp":"2018-12-07 10:18:03","price":29.2318,"volume":93,"bid":29.2318,"ask":29.2423}
{"timestamp":"2018-12-07 10:19:27","price":29.1573,"volume":31,"bid":29.1475,"ask":29.1573}
{"timestamp":"2018-12-07 10:21:10","price":29.1464,"volume":164,"bid":29.1361,"ask":29.1566}
{"timestamp":"2018-12-07 10:22:41","price":29.2316,"volume":164,"bid":29.2316,"ask":29.2418}
{"timestamp":"2018-12-07 10:23:22","price":29.2224,"volume":164,"bid":29.2122,"ask":29.2224}
{"timestamp":"2018-12-07 10:25:03","price":29.1457,"volume":250,"bid":29.1351,"ask":29.1559}
{"timestamp":"2018-12-07 10:26:19","price":29.1152,"volume":164,"bid":29.1053,"ask":29.1152}
{"timestamp":"2018-12-07 10:27:14","price":29.1488,"volume":2,"bid":29.1384,"ask":29.159}
{"timestamp":"2018-12-07 10:27:24","price":29.0453,"volume":2,"bid":29.0356,"ask":29.0555}
{"timestamp":"2018-12-07 10:28:23","price":29.1735,"volume":164,"bid":29.1634,"ask":29.1735}
{"timestamp":"2018-12-07 10:30:16","price":29.1108,"volume":46,"bid":29.1108,"ask":29.1208}
{"timestamp":"2018-12-07 10:31:45","price":29.0477,"volume":8,"bid":29.0477,"ask":29.0576}
{"timestamp":"2018-12-07 10:31:46","price":29.0354,"volume":9,"bid":29.0253,"ask":29.0354}
{"timestamp":"2018-12-07 10:32:46","price":28.9642,"volume":940,"bid":28.955,"ask":28.9744}
{"timestamp":"2018-12-07 10:32:54","price":29.0135,"volume":24,"bid":29.0039,"ask":29.0239}
{"timestamp":"2018-12-07 10:37:01","price":29.0046,"volume":2,"bid":28.9945,"ask":29.0151}
{"timestamp":"2018-12-07 10:37:18","price":29.0791,"volume":7,"bid":29.0791,"ask":29.0892}
{"timestamp":"2018-12-07 10:38:01","price":29.1107,"volume":3,"bid":29.1107,"ask":29.1206}
{"timestamp":"2018-12-07 10:39:05","price":29.0884,"volume":16,"bid":29.0784,"ask":29.0884}
{"timestamp":"2018-12-07 10:48:17","price":29.1438,"volume":5,"bid":29.1438,"ask":29.1536}
{"timestamp":"2018-12-07 10:49:17","price":29.1757,"volume":56,"bid":29.1659,"ask":29.1757}
{"timestamp":"2018-12-07 10:49:24","price":29.0546,"volume":10,"bid":29.045,"ask":29.0649}
{"timestamp":"2018-12-07 10:51:17","price":29.1969,"volume":121,"bid":29.1868,"ask":29.1969}
{"timestamp":"2018-12-07 10:54:18","price":29.161,"volume":15,"bid":29.151,"ask":29.161}
{"timestamp":"2018-12-07 10:54:20","price":29.0775,"volume":66,"bid":29.068,"ask":29.0875}
{"timestamp":"2018-12-07 10:54:28","price":29.2239,"volume":2,"bid":29.2239,"ask":29.234}
{"timestamp":"2018-12-07 10:55:58","price":29.0957,"volume":5,"bid":29.0858,"ask":29.1048}
{"timestamp":"2018-12-07 10:56:29","price":29.1209,"volume":15,"bid":29.1108,"ask":29.1312}
{"timestamp":"2018-12-07 10:57:17","price":29.152,"volume":2,"bid":29.1423,"ask":29.152}
{"timestamp":"2018-12-07 10:59:18","price":29.1416,"volume":12,"bid":29.1416,"ask":29.1518}
{"timestamp":"2018-12-07 10:59:58","price":29.075,"volume":1,"bid":29.075,"ask":29.0851}
{"timestamp":"2018-12-07 11:00:59","price":29.1093,"volume":26,"bid":29.0998,"ask":29.1093}
{"timestamp":"2018-12-07 11:01:42","price":29.114,"volume":7,"bid":29.1036,"ask":29.1238}
{"timestamp":"2018-12-07 11:04:29","price":29.1758,"volume":132,"bid":29.166,"ask":29.1859}
{"timestamp":"2018-12-07 11:06:32","price":29.164,"volume":2,"bid":29.164,"ask":29.1745}
{"timestamp":"2018-12-07 11:09:40","price":29.0872,"volume":92,"bid":29.0774,"ask":29.0966}
{"timestamp":"2018-12-07 11:12:21","price":29.0726,"volume":547,"bid":29.0726,"ask":29.0827}
{"timestamp":"2018-12-07 11:12:30","price":29.1637,"volume":1,"bid":29.1637,"ask":29.1735}
{"timestamp":"2018-12-07 11:12:40","price":29.1505,"volume":1,"bid":29.14,"ask":29.1612}
{"timestamp":"2018-12-07 11:16:31","price":29.1181,"volume":2,"bid":29.1181,"ask":29.1282}
{"timestamp":"2018-12-07 11:16:33","price":29.1624,"volume":23,"bid":29.1624,"ask":29.1718}
{"timestamp":"2018-12-07 11:17:01","price":29.1371,"volume":8,"bid":29.1272,"ask":29.1463}
{"timestamp":"2018-12-07 11:18:17","price":29.1611,"volume":23,"bid":29.1511,"ask":29.1611}
{"timestamp":"2018-12-07 11:18:49","price":29.1156,"volume":28,"bid":29.1156,"ask":29.1252}
{"timestamp":"2018-12-07 11:19:59","price":29.1092,"volume":5,"bid":29.0989,"ask":29.1092}
{"timestamp":"2018-12-07 11:21:03","price":29.1187,"volume":12,"bid":29.1085,"ask":29.1187}
{"timestamp":"2018-12-07 11:24:21","price":29.2119,"volume":3,"bid":29.2119,"ask":29.2219}
{"timestamp":"2018-12-07 11:25:01","price":29.1171,"volume":328,"bid":29.1171,"ask":29.1263}
{"timestamp":"2018-12-07 11:26:02","price":29.0737,"volume":23,"bid":29.0642,"ask":29.0737}
{"timestamp":"2018-12-07 11:30:46","price":29.0444,"volume":1,"bid":29.0344,"ask":29.0537}
{"timestamp":"2018-12-07 11:31:12","price":29.0143,"volume":1,"bid":29.0039,"ask":29.0237}
{"timestamp":"2018-12-07 11:31:12","price":29.0228,"volume":9,"bid":29.0228,"ask":29.0325}
{"timestamp":"2018-12-07 11:32:30","price":28.9662,"volume":361,"bid":28.9662,"ask":28.9771}
{"timestamp":"2018-12-07 11:33:14","price":29.0139,"volume":30,"bid":29.0034,"ask":29.0248}
{"timestamp":"2018-12-07 11:33:30","price":28.9152,"volume":6,"bid":28.9055,"ask":28.9258}
{"timestamp":"2018-12-07 11:33:42","price":28.9227,"volume":33,"bid":28.9121,"ask":28.9326}
{"timestamp":"2018-12-07 11:33:42","price":28.8792,"volume":3,"bid":28.8693,"ask":28.8892}
{"timestamp":"2018-12-07 11:33:46","price":28.9628,"volume":14,"bid":28.9524,"ask":28.9725}
{"timestamp":"2018-12-07 11:34:13","price":28.9708,"volume":3,"bid":28.9602,"ask":28.9708}
{"timestamp":"2018-12-07 11:35:26","price":28.8946,"volume":9,"bid":28.8842,"ask":28.8946}
{"timestamp":"2018-12-07 11:35:54","price":28.8761,"volume":101,"bid":28.8672,"ask":28.8761}
{"timestamp":"2018-12-07 11:36:35","price":28.8899,"volume":5,"bid":28.8899,"ask":28.8995}
{"timestamp":"2018-12-07 11:36:36","price":28.9335,"volume":9,"bid":28.9335,"ask":28.9443}
{"timestamp":"2018-12-07 11:36:40","price":28.8527,"volume":13,"bid":28.8431,"ask":28.8633}
{"timestamp":"2018-12-07 11:37:00","price":28.7458,"volume":1716,"bid":28.7458,"ask":28.7565}
{"timestamp":"2018-12-07 11:37:00","price":28.7865,"volume":5,"bid":28.7865,"ask":28.7972}
{"timestamp":"2018-12-07 11:37:06","price":28.5234,"volume":122,"bid":28.5139,"ask":28.5329}
{"timestamp":"2018-12-07 11:37:08","price":28.4605,"volume":8,"bid":28.4501,"ask":28.4708}
{"timestamp":"2018-12-07 11:37:08","price":28.4977,"volume":1,"bid":28.4977,"ask":28.5074}
{"timestamp":"2018-12-07 11:37:10","price":28.4049,"volume":325,"bid":28.3956,"ask":28.4157}
{"timestamp":"2018-12-07 11:37:12","price":28.2778,"volume":76,"bid":28.2681,"ask":28.2877}
{"timestamp":"2018-12-07 11:37:13","price":28.2715,"volume":427,"bid":28.2606,"ask":28.2812}
{"timestamp":"2018-12-07 11:37:17","price":28.3289,"volume":2218,"bid":28.3182,"ask":28.3384}
{"timestamp":"2018-12-07 11:37:19","price":28.329,"volume":132,"bid":28.329,"ask":28.3407}
{"timestamp":"2018-12-07 11:37:25","price":28.2343,"volume":7,"bid":28.2245,"ask":28.2448}
{"timestamp":"2018-12-07 11:37:30","price":28.3056,"volume":24,"bid":28.2949,"ask":28.3157}
{"timestamp":"2018-12-07 11:37:34","price":28.7966,"volume":330,"bid":28.7867,"ask":28.7966}
{"timestamp":"2018-12-07 11:37:35","price":28.7353,"volume":3,"bid":28.7353,"ask":28.7457}
{"timestamp":"2018-12-07 11:37:40","price":28.7673,"volume":1,"bid":28.7673,"ask":28.7774}
{"timestamp":"2018-12-07 11:37:41","price":28.8036,"volume":11,"bid":28.7938,"ask":28.814}
{"timestamp":"2018-12-07 11:37:43","price":28.7359,"volume":54,"bid":28.7359,"ask":28.7453}
{"timestamp":"2018-12-07 11:37:44","price":28.7411,"volume":119,"bid":28.7309,"ask":28.751}
{"timestamp":"2018-12-07 11:37:58","price":28.7163,"volume":2,"bid":28.7163,"ask":28.7262}
{"timestamp":"2018-12-07 11:38:03","price":28.752,"volume":72,"bid":28.7419,"ask":28.7621}
{"timestamp":"2018-12-07 11:38:04","price":28.7052,"volume":1,"bid":28.6948,"ask":28.7052}
{"timestamp":"2018-12-07 11:38:05","price":28.7204,"volume":42,"bid":28.7204,"ask":28.7301}
{"timestamp":"2018-12-07 11:38:07","price":28.4465,"volume":17,"bid":28.4366,"ask":28.4561}
{"timestamp":"2018-12-07 11:38:17","price":28.6892,"volume":1,"bid":28.6792,"ask":28.6995}
{"timestamp":"2018-12-07 11:38:27","price":28.7406,"volume":210,"bid":28.7307,"ask":28.7493}
{"timestamp":"2018-12-07 11:38:55","price":28.848,"volume":162,"bid":28.848,"ask":28.8575}
{"timestamp":"2018-12-07 11:38:55","price":28.7748,"volume":55,"bid":28.7646,"ask":28.7854}
{"timestamp":"2018-12-07 11:39:21","price":28.7627,"volume":23,"bid":28.7627,"ask":28.7723}
{"timestamp":"2018-12-07 11:39:30","price":28.7682,"volume":25,"bid":28.7682,"ask":28.7781}
{"timestamp":"2018-12-07 11:39:41","price":28.7495,"volume":13,"bid":28.7391,"ask":28.7595}
{"timestamp":"2018-12-07 11:39:53","price":28.7346,"volume":14,"bid":28.7243,"ask":28.7445}
{"timestamp":"2018-12-07 11:40:14","price":28.7676,"volume":42,"bid":28.7572,"ask":28.7774}
{"timestamp":"2018-12-07 11:40:22","price":28.8718,"volume":164,"bid":28.8621,"ask":28.8811}
{"timestamp":"2018-12-07 11:41:49","price":28.7471,"volume":1,"bid":28.7471,"ask":28.7565}
{"timestamp":"2018-12-07 11:43:29","price":28.8623,"volume":328,"bid":28.853,"ask":28.8623}
{"timestamp":"2018-12-07 11:43:32","price":28.7879,"volume":7,"bid":28.7793,"ask":28.7979}
{"timestamp":"2018-12-07 11:43:32","price":28.7205,"volume":820,"bid":28.7113,"ask":28.7302}
{"timestamp":"2018-12-07 11:44:45","price":28.8499,"volume":5,"bid":28.8499,"ask":28.8602}
{"timestamp":"2018-12-07 11:44:48","price":28.8712,"volume":3,"bid":28.8614,"ask":28.8712}
{"timestamp":"2018-12-07 11:45:22","price":28.8532,"volume":371,"bid":28.8436,"ask":28.8634}
{"timestamp":"2018-12-07 11:47:23","price":28.8355,"volume":4,"bid":28.8355,"ask":28.8459}
{"timestamp":"2018-12-07 11:47:27","price":28.8423,"volume":1,"bid":28.8328,"ask":28.8534}
{"timestamp":"2018-12-07 11:47:27","price":28.8226,"volume":12,"bid":28.8226,"ask":28.8332}
{"timestamp":"2018-12-07 11:47:52","price":28.8269,"volume":2,"bid":28.8172,"ask":28.8355}
{"timestamp":"2018-12-07 11:48:16","price":28.8398,"volume":2,"bid":28.8398,"ask":28.8498}
{"timestamp":"2018-12-07 11:50:41","price":28.7752,"volume":32,"bid":28.7657,"ask":28.7752}
{"timestamp":"2018-12-07 11:53:44","price":28.8553,"volume":41,"bid":28.8452,"ask":28.865}
{"timestamp":"2018-12-07 11:55:16","price":28.8637,"volume":2,"bid":28.8538,"ask":28.8637}
{"timestamp":"2018-12-07 11:56:14","price":28.8148,"volume":7,"bid":28.8046,"ask":28.8246}
{"timestamp":"2018-12-07 11:57:01","price":28.8852,"volume":328,"bid":28.8751,"ask":28.8949}
{"timestamp":"2018-12-07 11:57:01","price":28.85,"volume":328,"bid":28.8402,"ask":28.8608}
{"timestamp":"2018-12-07 11:57:06","price":28.9111,"volume":5,"bid":28.9016,"ask":28.9217}
{"timestamp":"2018-12-07 12:01:00","price":28.8574,"volume":23,"bid":28.8574,"ask":28.8672}
{"timestamp":"2018-12-07 12:02:37","price":28.7844,"volume":4,"bid":28.774,"ask":28.7844}
{"timestamp":"2018-12-07 12:09:47","price":28.8487,"volume":328,"bid":28.8385,"ask":28.8487}
{"timestamp":"2018-12-07 12:11:10","price":28.8092,"volume":328,"bid":28.7993,"ask":28.8092}
{"timestamp":"2018-12-07 12:14:37","price":28.7888,"volume":7,"bid":28.7784,"ask":28.7996}
{"timestamp":"2018-12-07 12:14:48","price":28.7682,"volume":42,"bid":28.758,"ask":28.7682}
{"timestamp":"2018-12-07 12:18:14","price":28.8441,"volume":123,"bid":28.8339,"ask":28.8441}
{"timestamp":"2018-12-07 12:18:24","price":28.7696,"volume":7,"bid":28.7597,"ask":28.7696}
{"timestamp":"2018-12-07 12:19:45","price":28.8078,"volume":64,"bid":28.7986,"ask":28.8078}
{"timestamp":"2018-12-07 12:20:04","price":28.8102,"volume":7,"bid":28.8003,"ask":28.8205}
{"timestamp":"2018-12-07 12:20:19","price":28.8717,"volume":61,"bid":28.8717,"ask":28.8822}
{"timestamp":"2018-12-07 12:20:32","price":28.8127,"volume":676,"bid":28.8029,"ask":28.8127}
{"timestamp":"2018-12-07 12:21:10","price":28.8032,"volume":169,"bid":28.8032,"ask":28.8138}
{"timestamp":"2018-12-07 12:24:10","price":28.908,"volume":2,"bid":28.8973,"ask":28.9174}
{"timestamp":"2018-12-07 12:24:10","price":28.8952,"volume":2,"bid":28.8847,"ask":28.8952}
{"timestamp":"2018-12-07 12:26:11","price":28.8149,"volume":16,"bid":28.8051,"ask":28.8149}
{"timestamp":"2018-12-07 12:28:31","price":28.8337,"volume":3,"bid":28.8242,"ask":28.8437}
{"timestamp":"2018-12-07 12:28:36","price":28.8669,"volume":229,"bid":28.8669,"ask":28.8771}
{"timestamp":"2018-12-07 12:30:01","price":28.9247,"volume":7,"bid":28.9141,"ask":28.9247}
{"timestamp":"2018-12-07 12:30:29","price":28.916,"volume":307,"bid":28.916,"ask":28.9258}
{"timestamp":"2018-12-07 12:30:29","price":28.9028,"volume":243,"bid":28.8932,"ask":28.9137}
{"timestamp":"2018-12-07 12:31:35","price":28.9898,"volume":7,"bid":28.9898,"ask":28.9998}
{"timestamp":"2018-12-07 12:31:37","price":29.0041,"volume":12,"bid":28.9944,"ask":29.014}
{"timestamp":"2018-12-07 12:31:40","price":28.9091,"volume":7,"bid":28.8989,"ask":28.9187}
{"timestamp":"2018-12-07 12:32:51","price":28.9185,"volume":27,"bid":28.9083,"ask":28.9282}
{"timestamp":"2018-12-07 12:33:56","price":28.9356,"volume":383,"bid":28.9356,"ask":28.9452}
{"timestamp":"2018-12-07 12:35:07","price":28.878,"volume":328,"bid":28.8684,"ask":28.8875}
{"timestamp":"2018-12-07 12:36:02","price":28.8552,"volume":5,"bid":28.8449,"ask":28.8654}
{"timestamp":"2018-12-07 12:36:34","price":28.8251,"volume":66,"bid":28.8251,"ask":28.8358}
{"timestamp":"2018-12-07 12:41:42","price":28.8359,"volume":328,"bid":28.8268,"ask":28.8466}
{"timestamp":"2018-12-07 12:43:51","price":28.9289,"volume":19,"bid":28.9289,"ask":28.9391}
{"timestamp":"2018-12-07 12:44:43","price":28.9466,"volume":15,"bid":28.9362,"ask":28.9466}
{"timestamp":"2018-12-07 12:44:53","price":28.9523,"volume":2,"bid":28.9425,"ask":28.963}
{"timestamp":"2018-12-07 12:50:00","price":29.0686,"volume":35,"bid":29.0591,"ask":29.0778}
{"timestamp":"2018-12-07 12:50:04","price":29.033,"volume":15,"bid":29.0229,"ask":29.033}
{"timestamp":"2018-12-07 12:51:14","price":28.9082,"volume":2,"bid":28.8986,"ask":28.9182}
{"timestamp":"2018-12-07 12:51:34","price":29.0525,"volume":25,"bid":29.0427,"ask":29.0525}
{"timestamp":"2018-12-07 12:51:34","price":29.0005,"volume":7,"bid":28.9907,"ask":29.0005}
{"timestamp":"2018-12-07 12:51:35","price":29.0522,"volume":328,"bid":29.0522,"ask":29.062}
{"timestamp":"2018-12-07 12:54:09","price":29.0199,"volume":82,"bid":29.0099,"ask":29.0199}
{"timestamp":"2018-12-07 12:54:41","price":28.9625,"volume":92,"bid":28.9517,"ask":28.9722}
{"timestamp":"2018-12-07 12:54:45","price":28.9877,"volume":9,"bid":28.9877,"ask":28.9977}
{"timestamp":"2018-12-07 12:54:55","price":28.9479,"volume":5,"bid":28.9383,"ask":28.9576}
{"timestamp":"2018-12-07 12:54:55","price":29.0044,"volume":5,"bid":28.9941,"ask":29.0044}
{"timestamp":"2018-12-07 12:54:58","price":28.9701,"volume":12,"bid":28.96,"ask":28.9701}
{"timestamp":"2018-12-07 12:55:15","price":28.9849,"volume":7,"bid":28.9743,"ask":28.9849}
{"timestamp":"2018-12-07 12:57:22","price":28.9871,"volume":3,"bid":28.9871,"ask":28.9973}
{"timestamp":"2018-12-07 12:58:08","price":28.9954,"volume":67,"bid":28.9853,"ask":29.0044}
{"timestamp":"2018-12-07 12:58:13","price":28.994,"volume":46,"bid":28.9845,"ask":29.0039}
{"timestamp":"2018-12-07 13:00:46","price":29.0805,"volume":176,"bid":29.0701,"ask":29.0805}
{"timestamp":"2018-12-07 13:01:16","price":29.061,"volume":23,"bid":29.0511,"ask":29.061}
{"timestamp":"2018-12-07 13:03:25","price":29.0978,"volume":27,"bid":29.0978,"ask":29.1081}
{"timestamp":"2018-12-07 13:03:36","price":29.0655,"volume":17,"bid":29.0558,"ask":29.0763}
{"timestamp":"2018-12-07 13:03:53","price":29.0854,"volume":3,"bid":29.075,"ask":29.0854}
{"timestamp":"2018-12-07 13:03:54","price":29.0974,"volume":1,"bid":29.0872,"ask":29.1072}
{"timestamp":"2018-12-07 13:04:49","price":29.2203,"volume":1,"bid":29.2108,"ask":29.231}
{"timestamp":"2018-12-07 13:04:58","price":29.1708,"volume":236,"bid":29.1608,"ask":29.1811}
{"timestamp":"2018-12-07 13:05:03","price":29.1748,"volume":163,"bid":29.1648,"ask":29.1842}
{"timestamp":"2018-12-07 13:05:27","price":29.2704,"volume":496,"bid":29.26,"ask":29.2808}
{"timestamp":"2018-12-07 13:05:46","price":29.1486,"volume":132,"bid":29.1381,"ask":29.1582}
{"timestamp":"2018-12-07 13:05:53","price":29.0793,"volume":12,"bid":29.0693,"ask":29.0793}
{"timestamp":"2018-12-07 13:06:13","price":29.1113,"volume":25,"bid":29.1113,"ask":29.121}
{"timestamp":"2018-12-07 13:06:25","price":29.1487,"volume":164,"bid":29.1386,"ask":29.1487}
{"timestamp":"2018-12-07 13:06:57","price":29.145,"volume":17,"bid":29.145,"ask":29.156}
{"timestamp":"2018-12-07 13:07:17","price":29.1878,"volume":7,"bid":29.1786,"ask":29.1984}
{"timestamp":"2018-12-07 13:07:29","price":29.2546,"volume":164,"bid":29.2447,"ask":29.2546}
{"timestamp":"2018-12-07 13:07:53","price":29.2226,"volume":302,"bid":29.2118,"ask":29.2331}
{"timestamp":"2018-12-07 13:08:06","price":29.1545,"volume":2,"bid":29.1444,"ask":29.1642}
{"timestamp":"2018-12-07 13:08:07","price":29.1851,"volume":69,"bid":29.1746,"ask":29.1952}
{"timestamp":"2018-12-07 13:08:27","price":29.1676,"volume":56,"bid":29.1579,"ask":29.1774}
{"timestamp":"2018-12-07 13:08:35","price":29.2401,"volume":84,"bid":29.2295,"ask":29.2503}
{"timestamp":"2018-12-07 13:08:38","price":29.1758,"volume":6,"bid":29.1659,"ask":29.1758}
{"timestamp":"2018-12-07 13:09:04","price":29.2307,"volume":102,"bid":29.2307,"ask":29.2405}
{"timestamp":"2018-12-07 13:09:08","price":29.1491,"volume":183,"bid":29.1392,"ask":29.158}
{"timestamp":"2018-12-07 13:09:17","price":29.2353,"volume":85,"bid":29.2257,"ask":29.2447}
{"timestamp":"2018-12-07 13:09:18","price":29.1693,"volume":8,"bid":29.1592,"ask":29.179}
{"timestamp":"2018-12-07 13:09:21","price":29.2245,"volume":227,"bid":29.2245,"ask":29.234}
{"timestamp":"2018-12-07 13:09:22","price":29.2032,"volume":1,"bid":29.2032,"ask":29.213}
{"timestamp":"2018-12-07 13:09:24","price":29.1767,"volume":8,"bid":29.1665,"ask":29.1861}
{"timestamp":"2018-12-07 13:09:32","price":29.2105,"volume":110,"bid":29.2006,"ask":29.2213}
{"timestamp":"2018-12-07 13:09:43","price":29.3129,"volume":1,"bid":29.3033,"ask":29.3129}
{"timestamp":"2018-12-07 13:09:46","price":29.2486,"volume":132,"bid":29.2486,"ask":29.2582}
{"timestamp":"2018-12-07 13:09:46","price":29.2863,"volume":9,"bid":29.2863,"ask":29.2956}
{"timestamp":"2018-12-07 13:09:57","price":29.3334,"volume":132,"bid":29.3334,"ask":29.3435}
{"timestamp":"2018-12-07 13:09:58","price":29.2508,"volume":2,"bid":29.2402,"ask":29.2615}
{"timestamp":"2018-12-07 13:10:11","price":29.2729,"volume":1411,"bid":29.2628,"ask":29.2729}
{"timestamp":"2018-12-07 13:10:51","price":29.2687,"volume":96,"bid":29.2591,"ask":29.2687}
{"timestamp":"2018-12-07 13:11:18","price":29.2772,"volume":20,"bid":29.2671,"ask":29.2878}
{"timestamp":"2018-12-07 13:11:31","price":29.2929,"volume":206,"bid":29.2828,"ask":29.3024}
{"timestamp":"2018-12-07 13:11:42","price":29.2067,"volume":11,"bid":29.2067,"ask":29.2172}
{"timestamp":"2018-12-07 13:12:18","price":29.3054,"volume":33,"bid":29.2947,"ask":29.3157}
{"timestamp":"2018-12-07 13:12:27","price":29.2754,"volume":34,"bid":29.2653,"ask":29.2754}
{"timestamp":"2018-12-07 13:13:40","price":29.3174,"volume":15,"bid":29.3174,"ask":29.3273}
{"timestamp":"2018-12-07 13:14:00","price":29.2363,"volume":31,"bid":29.2269,"ask":29.2363}
{"timestamp":"2018-12-07 13:14:46","price":29.3435,"volume":3,"bid":29.3339,"ask":29.3435}
{"timestamp":"2018-12-07 13:14:58","price":29.396,"volume":3,"bid":29.396,"ask":29.4063}
{"timestamp":"2018-12-07 13:15:08","price":29.3506,"volume":5,"bid":29.3405,"ask":29.3608}
{"timestamp":"2018-12-07 13:16:00","price":29.2701,"volume":32,"bid":29.26,"ask":29.2811}
{"timestamp":"2018-12-07 13:16:28","price":29.2308,"volume":132,"bid":29.2209,"ask":29.241}
{"timestamp":"2018-12-07 13:17:44","price":29.2518,"volume":4,"bid":29.2518,"ask":29.2629}
{"timestamp":"2018-12-07 13:17:46","price":29.2602,"volume":24,"bid":29.2495,"ask":29.27}
{"timestamp":"2018-12-07 13:19:39","price":29.2855,"volume":82,"bid":29.276,"ask":29.2855}
{"timestamp":"2018-12-07 13:19:42","price":29.2821,"volume":3,"bid":29.2724,"ask":29.2821}
{"timestamp":"2018-12-07 13:20:00","price":29.2652,"volume":3,"bid":29.2555,"ask":29.2757}
{"timestamp":"2018-12-07 13:20:16","price":29.2662,"volume":2,"bid":29.2564,"ask":29.2761}
{"timestamp":"2018-12-07 13:20:29","price":29.2596,"volume":7,"bid":29.2596,"ask":29.2697}
{"timestamp":"2018-12-07 13:20:44","price":29.1979,"volume":11,"bid":29.1877,"ask":29.2079}
{"timestamp":"2018-12-07 13:21:09","price":29.2369,"volume":2,"bid":29.2263,"ask":29.2467}
{"timestamp":"2018-12-07 13:21:14","price":29.1757,"volume":10,"bid":29.166,"ask":29.186}
{"timestamp":"2018-12-07 13:22:19","price":29.2178,"volume":15,"bid":29.2078,"ask":29.2284}
{"timestamp":"2018-12-07 13:22:49","price":29.0632,"volume":24,"bid":29.0528,"ask":29.0737}
{"timestamp":"2018-12-07 13:24:19","price":29.1635,"volume":47,"bid":29.1635,"ask":29.1724}
{"timestamp":"2018-12-07 13:24:39","price":29.0724,"volume":2,"bid":29.062,"ask":29.0825}
{"timestamp":"2018-12-07 13:26:46","price":29.1752,"volume":1,"bid":29.1659,"ask":29.1848}
{"timestamp":"2018-12-07 13:27:10","price":29.1427,"volume":2,"bid":29.1427,"ask":29.1534}
{"timestamp":"2018-12-07 13:28:19","price":29.1076,"volume":65,"bid":29.098,"ask":29.1076}
{"timestamp":"2018-12-07 13:29:13","price":29.0997,"volume":21,"bid":29.0902,"ask":29.1101}
{"timestamp":"2018-12-07 13:29:20","price":29.0915,"volume":2,"bid":29.0811,"ask":29.1023}
{"timestamp":"2018-12-07 13:30:09","price":29.0957,"volume":2,"bid":29.0862,"ask":29.1048}
{"timestamp":"2018-12-07 13:30:38","price":29.036,"volume":457,"bid":29.026,"ask":29.036}
{"timestamp":"2018-12-07 13:31:00","price":29.1553,"volume":3,"bid":29.1449,"ask":29.1647}
{"timestamp":"2018-12-07 13:31:31","price":29.118,"volume":4,"bid":29.1087,"ask":29.1278}
{"timestamp":"2018-12-07 13:31:34","price":29.0171,"volume":11,"bid":29.0061,"ask":29.0276}
{"timestamp":"2018-12-07 13:31:50","price":29.045,"volume":5,"bid":29.045,"ask":29.0553}
{"timestamp":"2018-12-07 13:31:55","price":29.0325,"volume":310,"bid":29.0225,"ask":29.042}
{"timestamp":"2018-12-07 13:32:13","price":29.0613,"volume":11,"bid":29.0613,"ask":29.0721}
{"timestamp":"2018-12-07 13:32:18","price":28.9306,"volume":132,"bid":28.9214,"ask":28.9306}
{"timestamp":"2018-12-07 13:32:47","price":29.1097,"volume":447,"bid":29.1097,"ask":29.1189}
{"timestamp":"2018-12-07 13:33:37","price":29.028,"volume":12,"bid":29.0176,"ask":29.028}
{"timestamp":"2018-12-07 13:35:39","price":28.967,"volume":3,"bid":28.9574,"ask":28.977}
{"timestamp":"2018-12-07 13:35:57","price":28.9201,"volume":197,"bid":28.9201,"ask":28.9302}
{"timestamp":"2018-12-07 13:36:48","price":28.9334,"volume":10,"bid":28.924,"ask":28.9334}
{"timestamp":"2018-12-07 13:37:14","price":29.0162,"volume":164,"bid":29.0063,"ask":29.0259}
{"timestamp":"2018-12-07 13:39:05","price":28.9382,"volume":5,"bid":28.9382,"ask":28.9493}
{"timestamp":"2018-12-07 13:39:29","price":28.9169,"volume":379,"bid":28.9071,"ask":28.9271}
{"timestamp":"2018-12-07 13:41:02","price":29.0229,"volume":8,"bid":29.0126,"ask":29.0323}
{"timestamp":"2018-12-07 13:41:42","price":29.0453,"volume":66,"bid":29.0359,"ask":29.0554}
{"timestamp":"2018-12-07 13:41:55","price":28.9964,"volume":22,"bid":28.9867,"ask":28.9964}
{"timestamp":"2018-12-07 13:43:12","price":28.9626,"volume":259,"bid":28.9531,"ask":28.9731}
{"timestamp":"2018-12-07 13:47:09","price":29.0276,"volume":1,"bid":29.0181,"ask":29.0378}
{"timestamp":"2018-12-07 13:48:15","price":29.0531,"volume":328,"bid":29.0424,"ask":29.0633}
{"timestamp":"2018-12-07 13:48:39","price":28.9903,"volume":2,"bid":28.9809,"ask":29.0007}
{"timestamp":"2018-12-07 13:51:23","price":29.1236,"volume":230,"bid":29.1143,"ask":29.1332}
{"timestamp":"2018-12-07 13:51:23","price":29.1565,"volume":237,"bid":29.1462,"ask":29.1661}
{"timestamp":"2018-12-07 13:52:24","price":29.0964,"volume":6,"bid":29.0869,"ask":29.1067}
{"timestamp":"2018-12-07 13:53:14","price":29.1373,"volume":8,"bid":29.1276,"ask":29.1475}
{"timestamp":"2018-12-07 13:54:14","price":29.0051,"volume":11,"bid":28.9957,"ask":29.0051}
{"timestamp":"2018-12-07 13:54:44","price":29.067,"volume":29,"bid":29.0587,"ask":29.0762}
{"timestamp":"2018-12-07 13:54:56","price":29.0647,"volume":83,"bid":29.0552,"ask":29.0745}
{"timestamp":"2018-12-07 13:54:56","price":29.0745,"volume":326,"bid":29.0639,"ask":29.0847}
{"timestamp":"2018-12-07 13:56:12","price":29.158,"volume":21,"bid":29.158,"ask":29.1677}
{"timestamp":"2018-12-07 13:58:40","price":29.1114,"volume":1,"bid":29.1011,"ask":29.1114}
{"timestamp":"2018-12-07 13:59:59","price":29.1783,"volume":165,"bid":29.1683,"ask":29.1884}
{"timestamp":"2018-12-07 14:00:29","price":29.1023,"volume":1,"bid":29.093,"ask":29.1125}
{"timestamp":"2018-12-07 14:04:48","price":29.0549,"volume":2,"bid":29.0451,"ask":29.0651}
{"timestamp":"2018-12-07 14:05:16","price":29.1148,"volume":1,"bid":29.1051,"ask":29.1239}
{"timestamp":"2018-12-07 14:06:00","price":29.0837,"volume":83,"bid":29.0746,"ask":29.0932}
{"timestamp":"2018-12-07 14:08:43","price":29.0376,"volume":164,"bid":29.0276,"ask":29.0478}
{"timestamp":"2018-12-07 14:10:23","price":29.0083,"volume":72,"bid":28.9981,"ask":29.0184}
{"timestamp":"2018-12-07 14:11:46","price":29.0152,"volume":10,"bid":29.0053,"ask":29.0253}
{"timestamp":"2018-12-07 14:12:10","price":28.9703,"volume":288,"bid":28.9603,"ask":28.9807}
{"timestamp":"2018-12-07 14:14:39","price":29.001,"volume":328,"bid":28.9906,"ask":29.0105}
{"timestamp":"2018-12-07 14:15:59","price":28.9312,"volume":37,"bid":28.9208,"ask":28.941}
{"timestamp":"2018-12-07 14:17:55","price":29.018,"volume":4,"bid":29.018,"ask":29.0277}
{"timestamp":"2018-12-07 14:18:07","price":28.9763,"volume":142,"bid":28.9661,"ask":28.9861}
{"timestamp":"2018-12-07 14:20:45","price":29.0024,"volume":7,"bid":28.9923,"ask":29.0114}
{"timestamp":"2018-12-07 14:22:17","price":28.9694,"volume":1,"bid":28.9597,"ask":28.9796}
{"timestamp":"2018-12-07 14:25:17","price":29.0614,"volume":12,"bid":29.0506,"ask":29.0719}
{"timestamp":"2018-12-07 14:25:43","price":29.1075,"volume":328,"bid":29.097,"ask":29.1179}
{"timestamp":"2018-12-07 14:26:04","price":29.0305,"volume":60,"bid":29.0206,"ask":29.0401}
{"timestamp":"2018-12-07 14:31:24","price":29.0456,"volume":104,"bid":29.0456,"ask":29.0555}
{"timestamp":"2018-12-07 14:33:15","price":29.1786,"volume":506,"bid":29.1786,"ask":29.1877}
{"timestamp":"2018-12-07 14:33:19","price":29.0901,"volume":328,"bid":29.0811,"ask":29.1009}
{"timestamp":"2018-12-07 14:34:08","price":29.1269,"volume":239,"bid":29.1166,"ask":29.1381}
{"timestamp":"2018-12-07 14:36:43","price":29.0745,"volume":89,"bid":29.0745,"ask":29.0847}
{"timestamp":"2018-12-07 14:40:10","price":29.1361,"volume":3,"bid":29.1259,"ask":29.1361}
{"timestamp":"2018-12-07 14:40:49","price":29.1508,"volume":7,"bid":29.1407,"ask":29.1603}
{"timestamp":"2018-12-07 14:43:27","price":29.1587,"volume":7,"bid":29.148,"ask":29.1685}
{"timestamp":"2018-12-07 14:43:44","price":29.1166,"volume":2,"bid":29.1071,"ask":29.1266}
{"timestamp":"2018-12-07 14:45:58","price":29.0697,"volume":595,"bid":29.0591,"ask":29.0697}
{"timestamp":"2018-12-07 14:47:26","price":29.1063,"volume":31,"bid":29.0949,"ask":29.1063}
{"timestamp":"2018-12-07 14:49:43","price":29.0482,"volume":7,"bid":29.0381,"ask":29.0482}
{"timestamp":"2018-12-07 14:50:51","price":29.0415,"volume":63,"bid":29.0316,"ask":29.0415}
{"timestamp":"2018-12-07 14:53:44","price":29.024,"volume":67,"bid":29.0136,"ask":29.034}
{"timestamp":"2018-12-07 14:55:22","price":29.154,"volume":73,"bid":29.154,"ask":29.1641}
{"timestamp":"2018-12-07 14:55:54","price":29.1253,"volume":7,"bid":29.1157,"ask":29.1253}
{"timestamp":"2018-12-07 14:59:27","price":29.2344,"volume":3,"bid":29.2344,"ask":29.2453}
{"timestamp":"2018-12-07 14:59:45","price":29.2072,"volume":427,"bid":29.1975,"ask":29.2072}
{"timestamp":"2018-12-07 15:00:19","price":29.224,"volume":253,"bid":29.2133,"ask":29.2346}
{"timestamp":"2018-12-07 15:01:03","price":29.251,"volume":2,"bid":29.2414,"ask":29.2609}
{"timestamp":"2018-12-07 15:01:03","price":29.2082,"volume":7,"bid":29.1987,"ask":29.2082}
{"timestamp":"2018-12-07 15:03:02","price":29.2563,"volume":253,"bid":29.2563,"ask":29.2658}
{"timestamp":"2018-12-07 15:15:12","price":29.0801,"volume":7,"bid":29.0696,"ask":29.0801}
{"timestamp":"2018-12-07 15:15:25","price":29.1409,"volume":3,"bid":29.1306,"ask":29.1508}
{"timestamp":"2018-12-07 15:17:05","price":29.1548,"volume":2,"bid":29.1548,"ask":29.1658}
{"timestamp":"2018-12-07 15:18:56","price":29.1112,"volume":10,"bid":29.1008,"ask":29.121}
{"timestamp":"2018-12-07 15:20:00","price":29.189,"volume":28,"bid":29.1786,"ask":29.189}
{"timestamp":"2018-12-07 15:20:01","price":29.1473,"volume":7,"bid":29.1369,"ask":29.1473}
{"timestamp":"2018-12-07 15:23:15","price":29.2159,"volume":6,"bid":29.2066,"ask":29.2264}
{"timestamp":"2018-12-07 15:25:38","price":29.2497,"volume":5,"bid":29.2403,"ask":29.2595}
{"timestamp":"2018-12-07 15:26:37","price":29.272,"volume":7,"bid":29.262,"ask":29.272}
{"timestamp":"2018-12-07 15:28:21","price":29.2285,"volume":66,"bid":29.2189,"ask":29.2382}
{"timestamp":"2018-12-07 15:28:23","price":29.2139,"volume":210,"bid":29.2139,"ask":29.2247}
{"timestamp":"2018-12-07 15:28:42","price":29.2172,"volume":7,"bid":29.2072,"ask":29.2172}
{"timestamp":"2018-12-07 15:29:45","price":29.2061,"volume":325,"bid":29.1961,"ask":29.2163}
{"timestamp":"2018-12-07 15:30:23","price":29.2609,"volume":635,"bid":29.2503,"ask":29.2609}
{"timestamp":"2018-12-07 15:30:24","price":29.3261,"volume":1,"bid":29.316,"ask":29.3261}
{"timestamp":"2018-12-07 15:30:54","price":29.2422,"volume":9,"bid":29.2422,"ask":29.2516}
{"timestamp":"2018-12-07 15:35:18","price":29.1182,"volume":132,"bid":29.109,"ask":29.1182}
{"timestamp":"2018-12-07 15:37:08","price":29.1078,"volume":53,"bid":29.0987,"ask":29.117}
{"timestamp":"2018-12-07 15:38:53","price":29.1555,"volume":8,"bid":29.1555,"ask":29.1654}
{"timestamp":"2018-12-07 15:40:58","price":29.0034,"volume":3,"bid":29.0034,"ask":29.0134}
{"timestamp":"2018-12-07 15:41:45","price":29.0707,"volume":984,"bid":29.0622,"ask":29.0808}
{"timestamp":"2018-12-07 15:43:51","price":29.1043,"volume":6,"bid":29.0945,"ask":29.1043}
{"timestamp":"2018-12-07 15:44:01","price":29.018,"volume":109,"bid":29.0078,"ask":29.027}
{"timestamp":"2018-12-07 15:44:36","price":29.0549,"volume":7,"bid":29.045,"ask":29.0643}
{"timestamp":"2018-12-07 15:44:37","price":29.051,"volume":10,"bid":29.0407,"ask":29.0608}
{"timestamp":"2018-12-07 15:44:56","price":29.087,"volume":4,"bid":29.087,"ask":29.0966}
{"timestamp":"2018-12-07 15:50:25","price":29.186,"volume":4,"bid":29.1769,"ask":29.1959}
{"timestamp":"2018-12-07 15:50:26","price":29.0692,"volume":26,"bid":29.0692,"ask":29.0787}
{"timestamp":"2018-12-07 15:50:43","price":29.0313,"volume":23,"bid":29.0209,"ask":29.0313}
{"timestamp":"2018-12-07 15:54:46","price":29.1691,"volume":1,"bid":29.1691,"ask":29.1797}
{"timestamp":"2018-12-07 15:56:52","price":29.1145,"volume":17,"bid":29.1036,"ask":29.1243}
{"timestamp":"2018-12-07 15:57:13","price":29.1511,"volume":5,"bid":29.1413,"ask":29.1511}
{"timestamp":"2018-12-07 15:59:46","price":29.1197,"volume":7,"bid":29.1197,"ask":29.1305}
{"timestamp":"2018-12-07 16:02:02","price":29.0801,"volume":2,"bid":29.0702,"ask":29.0897}
{"timestamp":"2018-12-07 16:02:59","price":29.0221,"volume":2,"bid":29.0221,"ask":29.032}
{"timestamp":"2018-12-07 16:03:14","price":28.9901,"volume":20,"bid":28.9901,"ask":29.0003}
{"timestamp":"2018-12-07 16:09:20","price":29.0711,"volume":34,"bid":29.0616,"ask":29.0711}
{"timestamp":"2018-12-07 16:13:46","price":29.1578,"volume":20,"bid":29.1482,"ask":29.1678}
{"timestamp":"2018-12-07 16:26:55","price":28.9978,"volume":232,"bid":28.9871,"ask":29.0073}
{"timestamp":"2018-12-07 16:28:52","price":29.0671,"volume":20,"bid":29.056,"ask":29.0671}
{"timestamp":"2018-12-07 16:29:23","price":29.0953,"volume":55,"bid":29.0853,"ask":29.1055}
{"timestamp":"2018-12-07 16:29:39","price":29.0718,"volume":20,"bid":29.0616,"ask":29.0828}
{"timestamp":"2018-12-07 16:30:35","price":29.0902,"volume":129,"bid":29.0902,"ask":29.1006}
{"timestamp":"2018-12-07 16:37:56","price":29.045,"volume":3,"bid":29.045,"ask":29.0549}
{"timestamp":"2018-12-07 16:42:34","price":29.1481,"volume":159,"bid":29.138,"ask":29.1574}
{"timestamp":"2018-12-07 16:44:31","price":29.1731,"volume":210,"bid":29.1633,"ask":29.1731}
{"timestamp":"2018-12-07 16:48:19","price":29.0638,"volume":2,"bid":29.0529,"ask":29.074}
{"timestamp":"2018-12-07 16:50:23","price":29.1125,"volume":16,"bid":29.1026,"ask":29.1125}
{"timestamp":"2018-12-07 16:50:39","price":29.1582,"volume":11,"bid":29.1476,"ask":29.1682}
{"timestamp":"2018-12-07 16:50:53","price":29.0847,"volume":5,"bid":29.0752,"ask":29.0942}
{"timestamp":"2018-12-07 16:50:59","price":29.1192,"volume":33,"bid":29.1097,"ask":29.1289}
{"timestamp":"2018-12-07 16:52:48","price":29.0851,"volume":2,"bid":29.0851,"ask":29.0956}
{"timestamp":"2018-12-07 17:02:01","price":29.0413,"volume":79,"bid":29.0307,"ask":29.0512}
{"timestamp":"2018-12-07 17:03:06","price":29.0841,"volume":1,"bid":29.0743,"ask":29.0941}
{"timestamp":"2018-12-07 17:05:07","price":29.0339,"volume":328,"bid":29.0339,"ask":29.0439}
{"timestamp":"2018-12-07 17:09:28","price":29.1659,"volume":11,"bid":29.1659,"ask":29.1758}
{"timestamp":"2018-12-07 17:10:19","price":29.094,"volume":2,"bid":29.0837,"ask":29.1047}
{"timestamp":"2018-12-07 17:11:36","price":29.1736,"volume":17,"bid":29.1638,"ask":29.1843}
{"timestamp":"2018-12-07 17:12:27","price":29.1821,"volume":38,"bid":29.1821,"ask":29.1928}
{"timestamp":"2018-12-07 17:15:16","price":29.1216,"volume":500,"bid":29.1117,"ask":29.1311}
{"timestamp":"2018-12-07 17:15:23","price":29.2145,"volume":75,"bid":29.205,"ask":29.2253}
{"timestamp":"2018-12-07 17:18:27","price":29.09,"volume":11,"bid":29.0797,"ask":29.0998}
{"timestamp":"2018-12-07 17:20:12","price":29.1617,"volume":2955,"bid":29.1524,"ask":29.1716}
{"timestamp":"2018-12-07 17:20:17","price":29.1128,"volume":192,"bid":29.1029,"ask":29.1226}
{"timestamp":"2018-12-07 17:22:56","price":29.1543,"volume":2,"bid":29.1437,"ask":29.1639}
{"timestamp":"2018-12-07 17:25:07","price":29.1553,"volume":7,"bid":29.1553,"ask":29.1653}
{"timestamp":"2018-12-07 17:27:43","price":29.2689,"volume":14,"bid":29.2582,"ask":29.2689}
{"timestamp":"2018-12-07 17:29:06","price":29.3197,"volume":7,"bid":29.3097,"ask":29.3197}
{"timestamp":"2018-12-07 17:30:52","price":29.2107,"volume":7,"bid":29.2006,"ask":29.2211}
{"timestamp":"2018-12-07 17:31:29","price":29.2184,"volume":984,"bid":29.2093,"ask":29.2288}
{"timestamp":"2018-12-07 17:34:26","price":29.0714,"volume":7,"bid":29.0614,"ask":29.0808}
{"timestamp":"2018-12-07 17:35:43","price":29.1618,"volume":42,"bid":29.1618,"ask":29.1717}
{"timestamp":"2018-12-07 17:36:16","price":29.1948,"volume":20,"bid":29.1948,"ask":29.2045}
{"timestamp":"2018-12-07 17:45:58","price":29.2244,"volume":116,"bid":29.214,"ask":29.2337}
{"timestamp":"2018-12-07 17:48:53","price":29.2394,"volume":17,"bid":29.2394,"ask":29.2492}
{"timestamp":"2018-12-07 17:48:57","price":29.1732,"volume":2073,"bid":29.1634,"ask":29.1833}
{"timestamp":"2018-12-07 17:49:04","price":29.2052,"volume":1,"bid":29.1954,"ask":29.2052}
{"timestamp":"2018-12-07 17:49:06","price":29.2193,"volume":5,"bid":29.2193,"ask":29.2293}
{"timestamp":"2018-12-07 17:49:06","price":29.2435,"volume":28,"bid":29.2435,"ask":29.2522}
{"timestamp":"2018-12-07 17:50:07","price":29.2151,"volume":1,"bid":29.2048,"ask":29.2246}
{"timestamp":"2018-12-07 17:51:37","price":29.216,"volume":1065,"bid":29.2061,"ask":29.216}
{"timestamp":"2018-12-07 17:54:25","price":29.3422,"volume":1637,"bid":29.3422,"ask":29.3531}
{"timestamp":"2018-12-07 17:58:58","price":29.3872,"volume":50,"bid":29.3775,"ask":29.3965}
{"timestamp":"2018-12-07 17:58:58","price":29.3763,"volume":16,"bid":29.3763,"ask":29.3859}
{"timestamp":"2018-12-07 17:59:12","price":29.4336,"volume":7,"bid":29.4336,"ask":29.4428}
{"timestamp":"2018-12-07 18:00:03","price":29.4628,"volume":107,"bid":29.4535,"ask":29.4736}
{"timestamp":"2018-12-07 18:00:06","price":29.4006,"volume":9,"bid":29.4006,"ask":29.4101}
{"timestamp":"2018-12-07 18:00:41","price":29.4084,"volume":1,"bid":29.3981,"ask":29.4084}
{"timestamp":"2018-12-07 18:00:43","price":29.4742,"volume":33,"bid":29.4653,"ask":29.4843}
{"timestamp":"2018-12-07 18:00:48","price":29.4816,"volume":33,"bid":29.4712,"ask":29.4816}
{"timestamp":"2018-12-07 18:00:54","price":29.5168,"volume":1,"bid":29.5064,"ask":29.5271}
{"timestamp":"2018-12-07 18:01:12","price":29.605,"volume":5,"bid":29.5951,"ask":29.605}
{"timestamp":"2018-12-07 18:01:16","price":29.5545,"volume":2,"bid":29.5545,"ask":29.5647}
{"timestamp":"2018-12-07 18:01:21","price":29.5179,"volume":61,"bid":29.5087,"ask":29.5179}
{"timestamp":"2018-12-07 18:01:21","price":29.5427,"volume":23,"bid":29.5317,"ask":29.5427}
{"timestamp":"2018-12-07 18:01:39","price":29.5201,"volume":132,"bid":29.5101,"ask":29.5201}
{"timestamp":"2018-12-07 18:03:52","price":29.4709,"volume":23,"bid":29.4709,"ask":29.4801}
{"timestamp":"2018-12-07 18:04:01","price":29.4591,"volume":1,"bid":29.4493,"ask":29.469}
{"timestamp":"2018-12-07 18:04:15","price":29.5023,"volume":224,"bid":29.5023,"ask":29.5121}
{"timestamp":"2018-12-07 18:05:49","price":29.4983,"volume":82,"bid":29.4886,"ask":29.5088}
{"timestamp":"2018-12-07 18:06:39","price":29.4319,"volume":7,"bid":29.4221,"ask":29.4414}
{"timestamp":"2018-12-07 18:07:36","price":29.4634,"volume":1474,"bid":29.4535,"ask":29.4737}
{"timestamp":"2018-12-07 18:07:37","price":29.3765,"volume":224,"bid":29.3665,"ask":29.3868}
{"timestamp":"2018-12-07 18:11:27","price":29.3555,"volume":301,"bid":29.3458,"ask":29.3555}
{"timestamp":"2018-12-07 18:12:05","price":29.4193,"volume":20,"bid":29.4193,"ask":29.4296}
{"timestamp":"2018-12-07 18:12:59","price":29.33,"volume":14,"bid":29.3201,"ask":29.3407}
{"timestamp":"2018-12-07 18:14:12","price":29.3073,"volume":1203,"bid":29.2983,"ask":29.3073}
{"timestamp":"2018-12-07 18:16:28","price":29.3685,"volume":66,"bid":29.3685,"ask":29.3785}
{"timestamp":"2018-12-07 18:17:11","price":29.3086,"volume":21,"bid":29.2988,"ask":29.3086}
{"timestamp":"2018-12-07 18:18:37","price":29.3416,"volume":247,"bid":29.3311,"ask":29.3523}
{"timestamp":"2018-12-07 18:19:04","price":29.2593,"volume":142,"bid":29.2494,"ask":29.2698}
{"timestamp":"2018-12-07 18:19:26","price":29.306,"volume":98,"bid":29.306,"ask":29.3161}
{"timestamp":"2018-12-07 18:19:27","price":29.3006,"volume":11,"bid":29.3006,"ask":29.3109}
{"timestamp":"2018-12-07 18:23:16","price":29.3456,"volume":1,"bid":29.3456,"ask":29.3553}
{"timestamp":"2018-12-07 18:29:29","price":29.3559,"volume":7,"bid":29.3559,"ask":29.3656}
{"timestamp":"2018-12-07 18:30:20","price":29.3021,"volume":4,"bid":29.292,"ask":29.3118}
{"timestamp":"2018-12-07 18:33:02","price":29.3944,"volume":22,"bid":29.3843,"ask":29.405}
{"timestamp":"2018-12-07 18:39:32","price":29.504,"volume":328,"bid":29.4936,"ask":29.504}
{"timestamp":"2018-12-07 18:39:43","price":29.5003,"volume":7,"bid":29.4901,"ask":29.5098}
{"timestamp":"2018-12-07 18:40:42","price":29.5749,"volume":13,"bid":29.5749,"ask":29.5835}
{"timestamp":"2018-12-07 18:40:48","price":29.4911,"volume":6,"bid":29.4911,"ask":29.5}
{"timestamp":"2018-12-07 18:46:28","price":29.5029,"volume":1019,"bid":29.4929,"ask":29.5029}
{"timestamp":"2018-12-07 18:47:27","price":29.5147,"volume":9,"bid":29.5059,"ask":29.5245}
{"timestamp":"2018-12-07 18:48:19","price":29.5195,"volume":46,"bid":29.5195,"ask":29.5298}
{"timestamp":"2018-12-07 18:50:12","price":29.5696,"volume":22,"bid":29.5594,"ask":29.5801}
{"timestamp":"2018-12-07 18:50:33","price":29.5837,"volume":62,"bid":29.5837,"ask":29.5936}
{"timestamp":"2018-12-07 18:51:11","price":29.4844,"volume":82,"bid":29.4844,"ask":29.4948}
{"timestamp":"2018-12-07 18:53:18","price":29.4771,"volume":8,"bid":29.4671,"ask":29.4771}
{"timestamp":"2018-12-07 18:54:07","price":29.4402,"volume":2053,"bid":29.4402,"ask":29.4498}
{"timestamp":"2018-12-07 18:54:21","price":29.4318,"volume":132,"bid":29.4229,"ask":29.4318}
{"timestamp":"2018-12-07 18:54:29","price":29.4181,"volume":220,"bid":29.4086,"ask":29.4275}
{"timestamp":"2018-12-07 18:54:33","price":29.4074,"volume":328,"bid":29.4074,"ask":29.4178}
{"timestamp":"2018-12-07 18:57:10","price":29.4901,"volume":57,"bid":29.4901,"ask":29.5008}
{"timestamp":"2018-12-07 18:58:26","price":29.5512,"volume":54,"bid":29.541,"ask":29.5512}
{"timestamp":"2018-12-07 18:59:11","price":29.534,"volume":6,"bid":29.5246,"ask":29.5441}
{"timestamp":"2018-12-07 19:02:22","price":29.2911,"volume":1,"bid":29.2807,"ask":29.3001}
{"timestamp":"2018-12-07 19:03:11","price":29.4461,"volume":7,"bid":29.4363,"ask":29.4554}
{"timestamp":"2018-12-07 19:05:21","price":29.3634,"volume":3,"bid":29.354,"ask":29.3733}
{"timestamp":"2018-12-07 19:07:04","price":29.4548,"volume":12,"bid":29.445,"ask":29.4548}
{"timestamp":"2018-12-07 19:08:03","price":29.4469,"volume":4,"bid":29.4469,"ask":29.4574}
{"timestamp":"2018-12-07 19:10:32","price":29.4929,"volume":20,"bid":29.4831,"ask":29.5032}
{"timestamp":"2018-12-07 19:12:03","price":29.469,"volume":1,"bid":29.4588,"ask":29.469}
{"timestamp":"2018-12-07 19:12:44","price":29.4768,"volume":82,"bid":29.4768,"ask":29.4857}
{"timestamp":"2018-12-07 19:14:15","price":29.489,"volume":5,"bid":29.4796,"ask":29.4997}
{"timestamp":"2018-12-07 19:16:06","price":29.4616,"volume":4,"bid":29.4518,"ask":29.4616}
{"timestamp":"2018-12-07 19:16:33","price":29.4518,"volume":55,"bid":29.4416,"ask":29.4623}
{"timestamp":"2018-12-07 19:17:59","price":29.3905,"volume":3,"bid":29.3905,"ask":29.4002}
{"timestamp":"2018-12-07 19:18:26","price":29.4326,"volume":26,"bid":29.4231,"ask":29.4425}
{"timestamp":"2018-12-07 19:20:34","price":29.3376,"volume":14,"bid":29.3277,"ask":29.3467}
{"timestamp":"2018-12-07 19:23:56","price":29.4119,"volume":9,"bid":29.4016,"ask":29.422}
{"timestamp":"2018-12-07 19:24:23","price":29.381,"volume":11,"bid":29.3714,"ask":29.381}
{"timestamp":"2018-12-07 19:25:47","price":29.3804,"volume":328,"bid":29.3697,"ask":29.3901}
{"timestamp":"2018-12-07 19:28:41","price":29.3592,"volume":659,"bid":29.3496,"ask":29.3698}
{"timestamp":"2018-12-07 19:30:27","price":29.366,"volume":7,"bid":29.366,"ask":29.3776}
{"timestamp":"2018-12-07 19:30:56","price":29.3231,"volume":625,"bid":29.3231,"ask":29.3336}
{"timestamp":"2018-12-07 19:34:34","price":29.314,"volume":978,"bid":29.314,"ask":29.3242}
{"timestamp":"2018-12-07 19:38:37","price":29.3976,"volume":5,"bid":29.3879,"ask":29.3976}
{"timestamp":"2018-12-07 19:41:28","price":29.3123,"volume":100,"bid":29.3016,"ask":29.3225}
{"timestamp":"2018-12-07 19:43:16","price":29.4797,"volume":1,"bid":29.4705,"ask":29.4797}
{"timestamp":"2018-12-07 19:43:21","price":29.3646,"volume":9,"bid":29.3646,"ask":29.3746}
{"timestamp":"2018-12-07 19:43:36","price":29.3852,"volume":3,"bid":29.3755,"ask":29.3953}
{"timestamp":"2018-12-07 19:44:55","price":29.3513,"volume":17,"bid":29.3413,"ask":29.3612}
{"timestamp":"2018-12-07 19:45:05","price":29.4093,"volume":13,"bid":29.3989,"ask":29.4093}
{"timestamp":"2018-12-07 19:45:22","price":29.3703,"volume":10,"bid":29.3703,"ask":29.3792}
{"timestamp":"2018-12-07 19:45:22","price":29.4325,"volume":15,"bid":29.4325,"ask":29.4423}
{"timestamp":"2018-12-07 19:48:41","price":29.4262,"volume":4,"bid":29.4159,"ask":29.4262}
{"timestamp":"2018-12-07 19:51:54","price":29.4845,"volume":4,"bid":29.4743,"ask":29.4845}
{"timestamp":"2018-12-07 19:57:17","price":29.412,"volume":1,"bid":29.4012,"ask":29.4215}
{"timestamp":"2018-12-07 19:57:17","price":29.4816,"volume":5,"bid":29.4816,"ask":29.4906}
{"timestamp":"2018-12-07 19:57:38","price":29.4257,"volume":244,"bid":29.4159,"ask":29.4358}
{"timestamp":"2018-12-07 19:57:49","price":29.4307,"volume":248,"bid":29.4307,"ask":29.441}
{"timestamp":"2018-12-07 19:58:09","price":29.4223,"volume":51,"bid":29.4122,"ask":29.4323}
{"timestamp":"2018-12-07 19:58:59","price":29.4521,"volume":1,"bid":29.4423,"ask":29.4629}
{"timestamp":"2018-12-07 19:59:49","price":29.3855,"volume":2,"bid":29.3761,"ask":29.3965}
{"timestamp":"2018-12-07 20:00:31","price":29.4267,"volume":2,"bid":29.4167,"ask":29.4267}
{"timestamp":"2018-12-07 20:00:49","price":29.4148,"volume":2,"bid":29.4051,"ask":29.4148}
{"timestamp":"2018-12-07 20:01:21","price":29.4842,"volume":1,"bid":29.4842,"ask":29.4941}
{"timestamp":"2018-12-07 20:02:22","price":29.6028,"volume":38,"bid":29.5933,"ask":29.6131}
{"timestamp":"2018-12-07 20:02:27","price":29.5254,"volume":9,"bid":29.5254,"ask":29.5355}
{"timestamp":"2018-12-07 20:02:53","price":29.6467,"volume":32,"bid":29.637,"ask":29.657}
{"timestamp":"2018-12-07 20:03:30","price":29.557,"volume":2,"bid":29.5461,"ask":29.5682}
{"timestamp":"2018-12-07 20:03:30","price":29.5544,"volume":2,"bid":29.5437,"ask":29.5641}
{"timestamp":"2018-12-07 20:03:41","price":29.5695,"volume":111,"bid":29.5603,"ask":29.5798}
{"timestamp":"2018-12-07 20:05:35","price":29.5705,"volume":428,"bid":29.5705,"ask":29.5801}
{"timestamp":"2018-12-07 20:05:56","price":29.5734,"volume":5,"bid":29.5637,"ask":29.5835}
{"timestamp":"2018-12-07 20:05:58","price":29.5996,"volume":3280,"bid":29.5901,"ask":29.5996}
{"timestamp":"2018-12-07 20:05:59","price":29.6069,"volume":132,"bid":29.5967,"ask":29.6069}
{"timestamp":"2018-12-07 20:06:00","price":29.5952,"volume":132,"bid":29.5856,"ask":29.6054}
{"timestamp":"2018-12-07 20:06:00","price":29.5931,"volume":164,"bid":29.583,"ask":29.5931}
{"timestamp":"2018-12-07 20:06:14","price":29.652,"volume":2,"bid":29.6423,"ask":29.652}
{"timestamp":"2018-12-07 20:06:16","price":29.5819,"volume":328,"bid":29.5721,"ask":29.5919}
{"timestamp":"2018-12-07 20:06:38","price":29.6247,"volume":125,"bid":29.6247,"ask":29.6351}
{"timestamp":"2018-12-07 20:06:40","price":29.6056,"volume":2,"bid":29.5965,"ask":29.6161}
{"timestamp":"2018-12-07 20:07:14","price":29.5838,"volume":656,"bid":29.5838,"ask":29.5939}
{"timestamp":"2018-12-07 20:07:30","price":29.5721,"volume":31,"bid":29.5721,"ask":29.5828}
{"timestamp":"2018-12-07 20:08:09","price":29.5709,"volume":9,"bid":29.5709,"ask":29.5808}
{"timestamp":"2018-12-07 20:08:59","price":29.521,"volume":1,"bid":29.5104,"ask":29.5317}
{"timestamp":"2018-12-07 20:08:59","price":29.5451,"volume":9,"bid":29.5356,"ask":29.5544}
{"timestamp":"2018-12-07 20:10:38","price":29.4953,"volume":5,"bid":29.4953,"ask":29.5061}
{"timestamp":"2018-12-07 20:11:50","price":29.5994,"volume":1192,"bid":29.5894,"ask":29.5994}
{"timestamp":"2018-12-07 20:12:27","price":29.5897,"volume":297,"bid":29.5797,"ask":29.5995}
{"timestamp":"2018-12-07 20:13:20","price":29.5672,"volume":32,"bid":29.5672,"ask":29.5774}
{"timestamp":"2018-12-07 20:15:50","price":29.4888,"volume":33,"bid":29.4888,"ask":29.4985}
{"timestamp":"2018-12-07 20:16:23","price":29.4981,"volume":7,"bid":29.4877,"ask":29.5083}
{"timestamp":"2018-12-07 20:17:10","price":29.4731,"volume":9,"bid":29.4637,"ask":29.4731}
{"timestamp":"2018-12-07 20:18:25","price":29.4542,"volume":7,"bid":29.4441,"ask":29.4542}
{"timestamp":"2018-12-07 20:18:34","price":29.403,"volume":134,"bid":29.3931,"ask":29.4126}
{"timestamp":"2018-12-07 20:19:10","price":29.4353,"volume":14,"bid":29.4254,"ask":29.4459}
{"timestamp":"2018-12-07 20:20:08","price":29.4813,"volume":1,"bid":29.4813,"ask":29.4918}
{"timestamp":"2018-12-07 20:21:31","price":29.4769,"volume":2,"bid":29.4667,"ask":29.4873}
{"timestamp":"2018-12-07 20:21:42","price":29.5119,"volume":30,"bid":29.5026,"ask":29.5119}
{"timestamp":"2018-12-07 20:21:59","price":29.435,"volume":328,"bid":29.4243,"ask":29.4449}
{"timestamp":"2018-12-07 20:22:48","price":29.4676,"volume":48,"bid":29.4576,"ask":29.4781}
{"timestamp":"2018-12-07 20:23:29","price":29.4953,"volume":3,"bid":29.4953,"ask":29.5046}
{"timestamp":"2018-12-07 20:24:42","price":29.4477,"volume":2,"bid":29.4477,"ask":29.4585}
{"timestamp":"2018-12-07 20:25:10","price":29.4759,"volume":258,"bid":29.4663,"ask":29.4759}
{"timestamp":"2018-12-07 20:25:34","price":29.3897,"volume":5,"bid":29.3793,"ask":29.3897}
{"timestamp":"2018-12-07 20:26:59","price":29.4544,"volume":2,"bid":29.4544,"ask":29.4642}
{"timestamp":"2018-12-07 20:27:52","price":29.4808,"volume":13,"bid":29.4712,"ask":29.4808}
{"timestamp":"2018-12-07 20:29:52","price":29.4877,"volume":14,"bid":29.478,"ask":29.498}
{"timestamp":"2018-12-07 20:30:19","price":29.5385,"volume":7,"bid":29.5277,"ask":29.5385}
{"timestamp":"2018-12-07 20:30:24","price":29.5104,"volume":9,"bid":29.5011,"ask":29.5104}
{"timestamp":"2018-12-07 20:32:56","price":29.5551,"volume":820,"bid":29.5451,"ask":29.5655}
{"timestamp":"2018-12-07 20:34:05","price":29.6038,"volume":7,"bid":29.6038,"ask":29.6135}
{"timestamp":"2018-12-07 20:34:12","price":29.6415,"volume":7,"bid":29.6308,"ask":29.6511}
{"timestamp":"2018-12-07 20:34:20","price":29.6585,"volume":104,"bid":29.6488,"ask":29.6693}
{"timestamp":"2018-12-07 20:35:23","price":29.7189,"volume":1761,"bid":29.7093,"ask":29.7283}
{"timestamp":"2018-12-07 20:35:25","price":29.7617,"volume":30,"bid":29.7617,"ask":29.772}
{"timestamp":"2018-12-07 20:35:26","price":29.743,"volume":315,"bid":29.7332,"ask":29.7534}
{"timestamp":"2018-12-07 20:35:26","price":29.7342,"volume":153,"bid":29.7248,"ask":29.7439}
{"timestamp":"2018-12-07 20:35:26","price":29.6873,"volume":533,"bid":29.6774,"ask":29.6873}
{"timestamp":"2018-12-07 20:35:26","price":29.7589,"volume":27,"bid":29.7485,"ask":29.7589}
{"timestamp":"2018-12-07 20:35:27","price":29.7163,"volume":85,"bid":29.7061,"ask":29.7257}
{"timestamp":"2018-12-07 20:35:45","price":29.6243,"volume":76,"bid":29.6243,"ask":29.6341}
{"timestamp":"2018-12-07 20:38:27","price":29.6493,"volume":7,"bid":29.6391,"ask":29.6591}
{"timestamp":"2018-12-07 20:39:57","price":29.6612,"volume":647,"bid":29.6612,"ask":29.6712}
{"timestamp":"2018-12-07 20:44:02","price":29.6243,"volume":85,"bid":29.6146,"ask":29.6348}
{"timestamp":"2018-12-07 20:44:19","price":29.6321,"volume":2,"bid":29.6218,"ask":29.6417}
{"timestamp":"2018-12-07 20:45:35","price":29.5569,"volume":23,"bid":29.5472,"ask":29.5569}
{"timestamp":"2018-12-07 20:46:27","price":29.5519,"volume":27,"bid":29.5411,"ask":29.5618}
{"timestamp":"2018-12-07 20:46:46","price":29.5902,"volume":12,"bid":29.5799,"ask":29.5902}
{"timestamp":"2018-12-07 20:48:40","price":29.5413,"volume":132,"bid":29.5308,"ask":29.5521}
{"timestamp":"2018-12-07 20:49:34","price":29.6618,"volume":50,"bid":29.6528,"ask":29.6724}
{"timestamp":"2018-12-07 20:50:14","price":29.7329,"volume":1128,"bid":29.7229,"ask":29.7434}
{"timestamp":"2018-12-07 20:52:04","price":29.6816,"volume":1,"bid":29.6816,"ask":29.6907}
{"timestamp":"2018-12-07 20:52:20","price":29.6872,"volume":83,"bid":29.6773,"ask":29.6967}
{"timestamp":"2018-12-07 20:52:20","price":29.7203,"volume":10,"bid":29.7203,"ask":29.7308}
{"timestamp":"2018-12-07 20:52:37","price":29.6109,"volume":28,"bid":29.5998,"ask":29.6214}
{"timestamp":"2018-12-07 20:53:13","price":29.6088,"volume":5,"bid":29.5987,"ask":29.6191}
{"timestamp":"2018-12-07 20:53:39","price":29.6518,"volume":1,"bid":29.6421,"ask":29.6518}
{"timestamp":"2018-12-07 20:54:55","price":29.6333,"volume":4,"bid":29.6229,"ask":29.6436}
{"timestamp":"2018-12-07 21:01:26","price":29.6792,"volume":8,"bid":29.6687,"ask":29.6792}
{"timestamp":"2018-12-07 21:02:46","price":29.7778,"volume":1,"bid":29.7667,"ask":29.7882}
{"timestamp":"2018-12-07 21:03:21","price":29.799,"volume":3,"bid":29.799,"ask":29.8093}
{"timestamp":"2018-12-07 21:05:25","price":29.6995,"volume":784,"bid":29.6891,"ask":29.6995}
{"timestamp":"2018-12-07 21:06:20","price":29.5767,"volume":1312,"bid":29.5664,"ask":29.5767}
{"timestamp":"2018-12-07 21:07:07","price":29.5169,"volume":7,"bid":29.5169,"ask":29.5255}
{"timestamp":"2018-12-07 21:07:59","price":29.4606,"volume":23,"bid":29.4507,"ask":29.4703}
{"timestamp":"2018-12-07 21:08:27","price":29.4799,"volume":2,"bid":29.4702,"ask":29.4799}
{"timestamp":"2018-12-07 21:08:30","price":29.5116,"volume":1,"bid":29.5116,"ask":29.5219}
{"timestamp":"2018-12-07 21:08:42","price":29.556,"volume":8,"bid":29.5461,"ask":29.556}
{"timestamp":"2018-12-07 21:08:45","price":29.5895,"volume":8,"bid":29.58,"ask":29.5994}
{"timestamp":"2018-12-07 21:09:36","price":29.5923,"volume":3,"bid":29.5823,"ask":29.5923}
{"timestamp":"2018-12-07 21:11:26","price":29.5126,"volume":20,"bid":29.5031,"ask":29.5126}
{"timestamp":"2018-12-07 21:15:00","price":29.5146,"volume":373,"bid":29.5047,"ask":29.5246}
{"timestamp":"2018-12-07 21:15:56","price":29.5278,"volume":22,"bid":29.5176,"ask":29.5381}
{"timestamp":"2018-12-07 21:16:07","price":29.5382,"volume":7,"bid":29.5279,"ask":29.5486}
{"timestamp":"2018-12-07 21:17:07","price":29.5168,"volume":6,"bid":29.5072,"ask":29.5269}
{"timestamp":"2018-12-07 21:17:15","price":29.5033,"volume":33,"bid":29.4932,"ask":29.5033}
{"timestamp":"2018-12-07 21:20:24","price":29.5126,"volume":5,"bid":29.5126,"ask":29.521}
{"timestamp":"2018-12-07 21:21:32","price":29.5313,"volume":1,"bid":29.5215,"ask":29.5406}
{"timestamp":"2018-12-07 21:21:58","price":29.5138,"volume":1,"bid":29.5041,"ask":29.5138}
{"timestamp":"2018-12-07 21:24:01","price":29.441,"volume":2,"bid":29.441,"ask":29.4508}
{"timestamp":"2018-12-07 21:25:08","price":29.4476,"volume":186,"bid":29.4375,"ask":29.4568}
{"timestamp":"2018-12-07 21:25:37","price":29.4692,"volume":42,"bid":29.46,"ask":29.4792}
{"timestamp":"2018-12-07 21:28:21","price":29.4808,"volume":17,"bid":29.4697,"ask":29.4808}
{"timestamp":"2018-12-07 21:29:01","price":29.4726,"volume":36,"bid":29.4623,"ask":29.4726}
{"timestamp":"2018-12-07 21:29:03","price":29.484,"volume":2,"bid":29.484,"ask":29.4948}
{"timestamp":"2018-12-07 21:30:16","price":29.5193,"volume":1,"bid":29.5086,"ask":29.5193}
{"timestamp":"2018-12-07 21:32:59","price":29.4302,"volume":1,"bid":29.4201,"ask":29.4302}
{"timestamp":"2018-12-07 21:33:27","price":29.4568,"volume":7,"bid":29.4472,"ask":29.4568}
{"timestamp":"2018-12-07 21:35:09","price":29.5185,"volume":1,"bid":29.5185,"ask":29.5282}
{"timestamp":"2018-12-07 21:40:50","price":29.4874,"volume":8,"bid":29.4768,"ask":29.4874}
{"timestamp":"2018-12-07 21:41:48","price":29.522,"volume":11,"bid":29.5127,"ask":29.5318}
{"timestamp":"2018-12-07 21:42:28","price":29.5233,"volume":1,"bid":29.5137,"ask":29.5323}
{"timestamp":"2018-12-07 21:43:29","price":29.6043,"volume":17,"bid":29.5947,"ask":29.6145}
{"timestamp":"2018-12-07 21:43:31","price":29.531,"volume":7,"bid":29.531,"ask":29.5408}
{"timestamp":"2018-12-07 21:47:21","price":29.5322,"volume":8,"bid":29.5221,"ask":29.5425}
{"timestamp":"2018-12-07 21:48:09","price":29.5433,"volume":4,"bid":29.5333,"ask":29.5433}
{"timestamp":"2018-12-07 21:48:50","price":29.5282,"volume":2,"bid":29.5184,"ask":29.5395}
{"timestamp":"2018-12-07 21:49:28","price":29.4504,"volume":7,"bid":29.4504,"ask":29.4604}
{"timestamp":"2018-12-07 21:52:41","price":29.5016,"volume":56,"bid":29.4921,"ask":29.5119}
{"timestamp":"2018-12-07 21:54:28","price":29.4486,"volume":1,"bid":29.4385,"ask":29.4486}
{"timestamp":"2018-12-07 21:54:28","price":29.4523,"volume":1,"bid":29.4523,"ask":29.4624}
{"timestamp":"2018-12-07 21:54:52","price":29.3374,"volume":8,"bid":29.3276,"ask":29.3374}
{"timestamp":"2018-12-07 21:56:12","price":29.4448,"volume":56,"bid":29.434,"ask":29.4555}
{"timestamp":"2018-12-07 21:56:47","price":29.4424,"volume":56,"bid":29.432,"ask":29.4424}
{"timestamp":"2018-12-07 21:56:55","price":29.3258,"volume":99,"bid":29.3159,"ask":29.3355}
{"timestamp":"2018-12-07 22:00:47","price":29.2884,"volume":10,"bid":29.2784,"ask":29.2884}
{"timestamp":"2018-12-07 22:00:48","price":29.2554,"volume":16,"bid":29.2554,"ask":29.2651}
{"timestamp":"2018-12-07 22:01:15","price":29.2528,"volume":29,"bid":29.242,"ask":29.2627}
{"timestamp":"2018-12-07 22:01:18","price":29.2542,"volume":99,"bid":29.2447,"ask":29.2654}
{"timestamp":"2018-12-07 22:05:18","price":29.2108,"volume":164,"bid":29.1993,"ask":29.221}
{"timestamp":"2018-12-07 22:05:43","price":29.2643,"volume":18,"bid":29.254,"ask":29.2737}
{"timestamp":"2018-12-07 22:05:51","price":29.1459,"volume":66,"bid":29.1364,"ask":29.1568}
{"timestamp":"2018-12-07 22:06:01","price":29.0973,"volume":8,"bid":29.087,"ask":29.1069}
{"timestamp":"2018-12-07 22:06:04","price":29.1777,"volume":8,"bid":29.168,"ask":29.1876}
{"timestamp":"2018-12-07 22:06:12","price":29.0698,"volume":8,"bid":29.0603,"ask":29.0804}
{"timestamp":"2018-12-07 22:06:25","price":29.0274,"volume":4,"bid":29.0172,"ask":29.0274}
{"timestamp":"2018-12-07 22:06:28","price":29.0849,"volume":3,"bid":29.0764,"ask":29.0849}
{"timestamp":"2018-12-07 22:07:29","price":29.1782,"volume":8,"bid":29.1687,"ask":29.1883}
{"timestamp":"2018-12-07 22:08:21","price":29.0889,"volume":656,"bid":29.0796,"ask":29.0993}
{"timestamp":"2018-12-07 22:09:05","price":29.0963,"volume":123,"bid":29.0864,"ask":29.1067}
{"timestamp":"2018-12-07 22:09:12","price":29.0705,"volume":37,"bid":29.0603,"ask":29.0803}
{"timestamp":"2018-12-07 22:09:34","price":29.0765,"volume":4,"bid":29.0765,"ask":29.0865}
{"timestamp":"2018-12-07 22:10:43","price":29.051,"volume":289,"bid":29.0401,"ask":29.0611}
{"timestamp":"2018-12-07 22:10:58","price":29.1764,"volume":24,"bid":29.1658,"ask":29.1861}
{"timestamp":"2018-12-07 22:11:40","price":29.1024,"volume":11,"bid":29.0931,"ask":29.1127}
{"timestamp":"2018-12-07 22:13:10","price":29.1581,"volume":7,"bid":29.1484,"ask":29.1693}
{"timestamp":"2018-12-07 22:13:25","price":29.1041,"volume":7,"bid":29.0942,"ask":29.1144}
{"timestamp":"2018-12-07 22:15:55","price":29.194,"volume":5,"bid":29.194,"ask":29.2042}
{"timestamp":"2018-12-07 22:15:56","price":29.163,"volume":9,"bid":29.1537,"ask":29.163}
{"timestamp":"2018-12-07 22:16:17","price":29.1411,"volume":5,"bid":29.1316,"ask":29.1516}
{"timestamp":"2018-12-07 22:17:02","price":29.1879,"volume":5,"bid":29.1778,"ask":29.1975}
{"timestamp":"2018-12-07 22:18:44","price":29.2318,"volume":2,"bid":29.2213,"ask":29.2418}
{"timestamp":"2018-12-07 22:23:55","price":29.2306,"volume":70,"bid":29.2206,"ask":29.2306}
{"timestamp":"2018-12-07 22:27:26","price":29.1651,"volume":31,"bid":29.1546,"ask":29.174}
{"timestamp":"2018-12-07 22:27:46","price":29.131,"volume":226,"bid":29.1205,"ask":29.1407}
{"timestamp":"2018-12-07 22:30:28","price":29.1149,"volume":83,"bid":29.1049,"ask":29.1255}
{"timestamp":"2018-12-07 22:31:29","price":29.1608,"volume":76,"bid":29.1509,"ask":29.17}
{"timestamp":"2018-12-07 22:31:32","price":29.1316,"volume":8,"bid":29.1316,"ask":29.1419}
{"timestamp":"2018-12-07 22:32:26","price":29.0902,"volume":46,"bid":29.0798,"ask":29.0998}
{"timestamp":"2018-12-07 22:32:36","price":29.0497,"volume":56,"bid":29.0394,"ask":29.0593}
{"timestamp":"2018-12-07 22:32:41","price":29.1236,"volume":7,"bid":29.1236,"ask":29.1338}
{"timestamp":"2018-12-07 22:33:36","price":29.1909,"volume":3,"bid":29.1909,"ask":29.2009}
{"timestamp":"2018-12-07 22:35:22","price":29.2322,"volume":9,"bid":29.2214,"ask":29.2425}
{"timestamp":"2018-12-07 22:36:03","price":29.2108,"volume":13,"bid":29.2108,"ask":29.2207}
{"timestamp":"2018-12-07 22:37:38","price":29.2672,"volume":117,"bid":29.2565,"ask":29.2775}
{"timestamp":"2018-12-07 22:38:37","price":29.2905,"volume":49,"bid":29.2803,"ask":29.3006}
{"timestamp":"2018-12-07 22:39:20","price":29.2172,"volume":2,"bid":29.2077,"ask":29.2269}
{"timestamp":"2018-12-07 22:39:27","price":29.1425,"volume":132,"bid":29.1321,"ask":29.1425}
{"timestamp":"2018-12-07 22:44:21","price":29.2222,"volume":6,"bid":29.2114,"ask":29.2327}
{"timestamp":"2018-12-07 22:46:58","price":29.2521,"volume":1,"bid":29.2425,"ask":29.261}
{"timestamp":"2018-12-07 22:47:18","price":29.2922,"volume":1,"bid":29.2922,"ask":29.3022}
{"timestamp":"2018-12-07 22:48:35","price":29.1944,"volume":12,"bid":29.1836,"ask":29.2041}
{"timestamp":"2018-12-07 22:49:18","price":29.2459,"volume":28,"bid":29.2355,"ask":29.2566}
{"timestamp":"2018-12-07 22:49:45","price":29.3546,"volume":1,"bid":29.3439,"ask":29.3639}
{"timestamp":"2018-12-07 22:50:28","price":29.2902,"volume":23,"bid":29.2812,"ask":29.2902}
{"timestamp":"2018-12-07 22:52:58","price":29.222,"volume":2,"bid":29.2117,"ask":29.222}
{"timestamp":"2018-12-07 22:53:57","price":29.2829,"volume":4,"bid":29.2725,"ask":29.2931}
{"timestamp":"2018-12-07 22:54:31","price":29.2776,"volume":1,"bid":29.2674,"ask":29.2868}
{"timestamp":"2018-12-07 22:54:38","price":29.2875,"volume":4,"bid":29.2777,"ask":29.2875}
{"timestamp":"2018-12-07 22:56:31","price":29.2693,"volume":6,"bid":29.2601,"ask":29.2693}
{"timestamp":"2018-12-07 22:56:58","price":29.2375,"volume":2,"bid":29.2278,"ask":29.2472}
{"timestamp":"2018-12-07 22:58:18","price":29.3618,"volume":17,"bid":29.3527,"ask":29.372}
{"timestamp":"2018-12-07 23:03:00","price":29.3393,"volume":44,"bid":29.3393,"ask":29.3495}
{"timestamp":"2018-12-07 23:05:20","price":29.2598,"volume":2,"bid":29.2507,"ask":29.2701}
{"timestamp":"2018-12-07 23:11:41","price":29.2775,"volume":5,"bid":29.2678,"ask":29.2775}
{"timestamp":"2018-12-07 23:12:07","price":29.2628,"volume":3,"bid":29.2628,"ask":29.2724}
{"timestamp":"2018-12-07 23:12:10","price":29.2509,"volume":70,"bid":29.2422,"ask":29.2617}
{"timestamp":"2018-12-07 23:12:51","price":29.3249,"volume":16,"bid":29.315,"ask":29.335}
{"timestamp":"2018-12-07 23:18:55","price":29.3984,"volume":6,"bid":29.3883,"ask":29.4091}
{"timestamp":"2018-12-07 23:19:01","price":29.4339,"volume":28,"bid":29.4339,"ask":29.4435}
{"timestamp":"2018-12-07 23:19:29","price":29.3747,"volume":164,"bid":29.366,"ask":29.3747}
{"timestamp":"2018-12-07 23:26:01","price":29.4142,"volume":1312,"bid":29.404,"ask":29.4233}
{"timestamp":"2018-12-07 23:26:50","price":29.3716,"volume":8,"bid":29.3619,"ask":29.3819}
{"timestamp":"2018-12-07 23:32:43","price":29.3354,"volume":554,"bid":29.3257,"ask":29.3354}
{"timestamp":"2018-12-07 23:34:03","price":29.3322,"volume":399,"bid":29.3322,"ask":29.3418}
{"timestamp":"2018-12-07 23:40:04","price":29.3738,"volume":1,"bid":29.3637,"ask":29.3738}
{"timestamp":"2018-12-07 23:49:55","price":29.283,"volume":16,"bid":29.2731,"ask":29.283}
{"timestamp":"2018-12-07 23:50:15","price":29.2953,"volume":39,"bid":29.2953,"ask":29.3051}
{"timestamp":"2018-12-07 23:54:56","price":29.301,"volume":44,"bid":29.301,"ask":29.3107}
{"timestamp":"2018-12-07 23:58:16","price":29.2173,"volume":820,"bid":29.2064,"ask":29.2173}
{"timestamp":"2018-12-07 23:58:31","price":29.2455,"volume":9,"bid":29.2455,"ask":29.2556}
{"timestamp":"2018-12-07 23:58:56","price":29.0827,"volume":18,"bid":29.0727,"ask":29.0924}
{"timestamp":"2018-12-08 00:00:22","price":29.2348,"volume":41,"bid":29.225,"ask":29.2348}
{"timestamp":"2018-12-08 00:00:25","price":29.2057,"volume":9,"bid":29.2057,"ask":29.2155}
{"timestamp":"2018-12-08 00:00:48","price":29.1956,"volume":101,"bid":29.1847,"ask":29.206}
{"timestamp":"2018-12-08 00:01:34","price":29.2482,"volume":2,"bid":29.2378,"ask":29.2593}
{"timestamp":"2018-12-08 00:01:35","price":29.2363,"volume":4,"bid":29.2363,"ask":29.2566}
{"timestamp":"2018-12-08 00:03:24","price":29.2717,"volume":7,"bid":29.2614,"ask":29.2717}
{"timestamp":"2018-12-08 00:03:27","price":29.2424,"volume":13,"bid":29.2424,"ask":29.2625}
{"timestamp":"2018-12-08 00:03:33","price":29.2587,"volume":6,"bid":29.2587,"ask":29.2684}
{"timestamp":"2018-12-08 00:05:40","price":29.2289,"volume":4,"bid":29.2289,"ask":29.2382}
{"timestamp":"2018-12-08 00:06:03","price":29.243,"volume":139,"bid":29.243,"ask":29.2619}
{"timestamp":"2018-12-08 00:11:28","price":29.2505,"volume":27,"bid":29.2505,"ask":29.2611}
{"timestamp":"2018-12-08 00:13:38","price":29.2601,"volume":1,"bid":29.2601,"ask":29.2808}
{"timestamp":"2018-12-08 00:14:09","price":29.266,"volume":3,"bid":29.2558,"ask":29.266}
{"timestamp":"2018-12-08 00:17:29","price":29.239,"volume":5,"bid":29.2295,"ask":29.239}
{"timestamp":"2018-12-08 00:19:20","price":29.1755,"volume":8,"bid":29.1663,"ask":29.1851}
{"timestamp":"2018-12-08 00:23:36","price":29.2785,"volume":2,"bid":29.2785,"ask":29.298}
{"timestamp":"2018-12-08 00:25:31","price":29.2258,"volume":6,"bid":29.2163,"ask":29.2258}
{"timestamp":"2018-12-08 00:26:23","price":29.2852,"volume":16,"bid":29.2852,"ask":29.2953}
{"timestamp":"2018-12-08 00:28:10","price":29.2796,"volume":2,"bid":29.2694,"ask":29.2796}
{"timestamp":"2018-12-08 00:30:32","price":29.2615,"volume":35,"bid":29.2615,"ask":29.2806}
{"timestamp":"2018-12-08 00:32:31","price":29.3168,"volume":6,"bid":29.3066,"ask":29.3168}
{"timestamp":"2018-12-08 00:32:34","price":29.3608,"volume":150,"bid":29.3504,"ask":29.371}
{"timestamp":"2018-12-08 00:33:51","price":29.3409,"volume":1,"bid":29.3309,"ask":29.3409}
{"timestamp":"2018-12-08 00:34:45","price":29.3564,"volume":179,"bid":29.347,"ask":29.3564}
{"timestamp":"2018-12-08 00:34:45","price":29.3759,"volume":12,"bid":29.3759,"ask":29.3861}
{"timestamp":"2018-12-08 00:36:19","price":29.3672,"volume":427,"bid":29.3672,"ask":29.3763}
{"timestamp":"2018-12-08 00:38:21","price":29.3176,"volume":17,"bid":29.3072,"ask":29.3272}
{"timestamp":"2018-12-08 00:42:34","price":29.3168,"volume":5,"bid":29.3168,"ask":29.3378}
{"timestamp":"2018-12-08 00:43:09","price":29.3519,"volume":21,"bid":29.3519,"ask":29.3612}
{"timestamp":"2018-12-08 00:46:07","price":29.3755,"volume":4,"bid":29.3656,"ask":29.3755}
{"timestamp":"2018-12-08 00:46:10","price":29.319,"volume":10,"bid":29.319,"ask":29.3392}
{"timestamp":"2018-12-08 00:47:30","price":29.4194,"volume":8,"bid":29.4093,"ask":29.4301}
{"timestamp":"2018-12-08 00:47:33","price":29.4127,"volume":207,"bid":29.4127,"ask":29.4336}
{"timestamp":"2018-12-08 00:50:15","price":29.4076,"volume":515,"bid":29.4076,"ask":29.425}
{"timestamp":"2018-12-08 00:51:33","price":29.3061,"volume":16,"bid":29.3061,"ask":29.3246}
{"timestamp":"2018-12-08 00:52:54","price":29.4441,"volume":6,"bid":29.4441,"ask":29.4546}
{"timestamp":"2018-12-08 00:52:55","price":29.4883,"volume":219,"bid":29.4784,"ask":29.4984}
{"timestamp":"2018-12-08 00:53:03","price":29.4509,"volume":6,"bid":29.4509,"ask":29.4697}
{"timestamp":"2018-12-08 00:53:26","price":29.4113,"volume":5,"bid":29.402,"ask":29.4113}
{"timestamp":"2018-12-08 00:55:04","price":29.3264,"volume":12,"bid":29.3165,"ask":29.3264}
{"timestamp":"2018-12-08 00:55:53","price":29.3829,"volume":10,"bid":29.3729,"ask":29.3829}
{"timestamp":"2018-12-08 00:57:57","price":29.4156,"volume":26,"bid":29.4156,"ask":29.426}
{"timestamp":"2018-12-08 00:58:23","price":29.4494,"volume":56,"bid":29.4494,"ask":29.4688}
{"timestamp":"2018-12-08 00:58:45","price":29.4346,"volume":12,"bid":29.4245,"ask":29.4346}
{"timestamp":"2018-12-08 00:59:44","price":29.4446,"volume":11,"bid":29.4347,"ask":29.4446}
{"timestamp":"2018-12-08 00:59:54","price":29.3847,"volume":82,"bid":29.3847,"ask":29.404}
{"timestamp":"2018-12-08 01:00:17","price":29.4323,"volume":761,"bid":29.4323,"ask":29.4522}
{"timestamp":"2018-12-08 01:02:04","price":29.4274,"volume":7,"bid":29.4177,"ask":29.4274}
{"timestamp":"2018-12-08 01:03:34","price":29.4703,"volume":2,"bid":29.4703,"ask":29.4911}
{"timestamp":"2018-12-08 01:03:51","price":29.3809,"volume":7,"bid":29.3708,"ask":29.3809}
{"timestamp":"2018-12-08 01:05:29","price":29.388,"volume":43,"bid":29.388,"ask":29.3977}
{"timestamp":"2018-12-08 01:06:04","price":29.3138,"volume":12,"bid":29.3138,"ask":29.3246}
{"timestamp":"2018-12-08 01:09:13","price":29.3474,"volume":10,"bid":29.3474,"ask":29.3671}
{"timestamp":"2018-12-08 01:15:59","price":29.3655,"volume":656,"bid":29.3553,"ask":29.3756}
{"timestamp":"2018-12-08 01:18:54","price":29.3046,"volume":8,"bid":29.2943,"ask":29.3046}
{"timestamp":"2018-12-08 01:19:40","price":29.3031,"volume":1,"bid":29.3031,"ask":29.3134}
{"timestamp":"2018-12-08 01:20:56","price":29.4077,"volume":1,"bid":29.3979,"ask":29.4174}
{"timestamp":"2018-12-08 01:21:16","price":29.335,"volume":1,"bid":29.335,"ask":29.3565}
{"timestamp":"2018-12-08 01:22:56","price":29.2911,"volume":7,"bid":29.2822,"ask":29.3008}
{"timestamp":"2018-12-08 01:23:26","price":29.2773,"volume":28,"bid":29.2773,"ask":29.2971}
{"timestamp":"2018-12-08 01:24:01","price":29.2987,"volume":10,"bid":29.2987,"ask":29.3185}
{"timestamp":"2018-12-08 01:24:01","price":29.2985,"volume":11,"bid":29.2985,"ask":29.317}
{"timestamp":"2018-12-08 01:24:15","price":29.2472,"volume":26,"bid":29.2472,"ask":29.2688}
{"timestamp":"2018-12-08 01:24:47","price":29.175,"volume":107,"bid":29.1659,"ask":29.175}
{"timestamp":"2018-12-08 01:25:01","price":29.2966,"volume":2,"bid":29.2868,"ask":29.3068}
{"timestamp":"2018-12-08 01:26:27","price":29.2288,"volume":15,"bid":29.2288,"ask":29.2379}
{"timestamp":"2018-12-08 01:26:41","price":29.2727,"volume":19,"bid":29.2727,"ask":29.2925}
{"timestamp":"2018-12-08 01:28:31","price":29.3253,"volume":366,"bid":29.3253,"ask":29.347}
{"timestamp":"2018-12-08 01:31:07","price":29.3356,"volume":6,"bid":29.3356,"ask":29.345}
{"timestamp":"2018-12-08 01:32:33","price":29.3432,"volume":1,"bid":29.3341,"ask":29.3536}
{"timestamp":"2018-12-08 01:32:38","price":29.325,"volume":6,"bid":29.3153,"ask":29.325}
{"timestamp":"2018-12-08 01:38:01","price":29.3008,"volume":5,"bid":29.3008,"ask":29.3115}
{"timestamp":"2018-12-08 01:38:08","price":29.3535,"volume":21,"bid":29.3429,"ask":29.3631}
{"timestamp":"2018-12-08 01:38:39","price":29.3099,"volume":5,"bid":29.3004,"ask":29.3099}
{"timestamp":"2018-12-08 01:39:26","price":29.2946,"volume":14,"bid":29.2946,"ask":29.3048}
{"timestamp":"2018-12-08 01:40:45","price":29.2733,"volume":6,"bid":29.2632,"ask":29.2826}
{"timestamp":"2018-12-08 01:40:47","price":29.3522,"volume":6,"bid":29.3417,"ask":29.3522}
{"timestamp":"2018-12-08 01:42:55","price":29.2698,"volume":3,"bid":29.2698,"ask":29.2891}
{"timestamp":"2018-12-08 01:44:19","price":29.3457,"volume":141,"bid":29.3457,"ask":29.3565}
{"timestamp":"2018-12-08 01:45:19","price":29.2592,"volume":4,"bid":29.2592,"ask":29.2777}
{"timestamp":"2018-12-08 01:45:32","price":29.3125,"volume":736,"bid":29.3025,"ask":29.3219}
{"timestamp":"2018-12-08 01:48:09","price":29.2794,"volume":1,"bid":29.2794,"ask":29.3005}
{"timestamp":"2018-12-08 01:48:11","price":29.2421,"volume":7,"bid":29.232,"ask":29.2421}
{"timestamp":"2018-12-08 01:49:29","price":29.331,"volume":8,"bid":29.3209,"ask":29.331}
{"timestamp":"2018-12-08 01:53:42","price":29.2352,"volume":22,"bid":29.2352,"ask":29.2559}
{"timestamp":"2018-12-08 01:55:55","price":29.2276,"volume":112,"bid":29.2276,"ask":29.2494}
{"timestamp":"2018-12-08 01:57:05","price":29.1642,"volume":5,"bid":29.1642,"ask":29.174}
{"timestamp":"2018-12-08 01:57:15","price":29.2099,"volume":2,"bid":29.2099,"ask":29.2193}
{"timestamp":"2018-12-08 01:58:17","price":29.206,"volume":14,"bid":29.206,"ask":29.2252}
{"timestamp":"2018-12-08 02:00:31","price":29.1737,"volume":3,"bid":29.1737,"ask":29.1941}
{"timestamp":"2018-12-08 02:01:11","price":29.1484,"volume":11,"bid":29.1381,"ask":29.1484}
{"timestamp":"2018-12-08 02:02:21","price":29.2221,"volume":27,"bid":29.2221,"ask":29.2421}
{"timestamp":"2018-12-08 02:02:28","price":29.2105,"volume":7,"bid":29.2006,"ask":29.2203}
{"timestamp":"2018-12-08 02:04:31","price":29.2722,"volume":10,"bid":29.2722,"ask":29.2812}
{"timestamp":"2018-12-08 02:07:00","price":29.1972,"volume":984,"bid":29.1972,"ask":29.2177}
{"timestamp":"2018-12-08 02:08:47","price":29.2083,"volume":3,"bid":29.2083,"ask":29.2259}
{"timestamp":"2018-12-08 02:09:11","price":29.1638,"volume":3,"bid":29.1638,"ask":29.1838}
{"timestamp":"2018-12-08 02:09:13","price":29.0883,"volume":4,"bid":29.0787,"ask":29.0971}
{"timestamp":"2018-12-08 02:09:39","price":29.0761,"volume":25,"bid":29.0761,"ask":29.0857}
{"timestamp":"2018-12-08 02:10:11","price":29.1562,"volume":10,"bid":29.1562,"ask":29.1664}
{"timestamp":"2018-12-08 02:12:26","price":29.0673,"volume":564,"bid":29.0673,"ask":29.0866}
{"timestamp":"2018-12-08 02:12:55","price":29.0591,"volume":10,"bid":29.0591,"ask":29.0683}
{"timestamp":"2018-12-08 02:13:00","price":29.0847,"volume":328,"bid":29.0847,"ask":29.1045}
{"timestamp":"2018-12-08 02:13:01","price":29.0879,"volume":64,"bid":29.0767,"ask":29.0879}
{"timestamp":"2018-12-08 02:13:04","price":29.0513,"volume":3,"bid":29.0402,"ask":29.061}
{"timestamp":"2018-12-08 02:13:31","price":29.0756,"volume":12,"bid":29.0756,"ask":29.0937}
{"timestamp":"2018-12-08 02:13:33","price":29.0399,"volume":280,"bid":29.0302,"ask":29.0399}
{"timestamp":"2018-12-08 02:13:33","price":29.029,"volume":7,"bid":29.0191,"ask":29.039}
{"timestamp":"2018-12-08 02:14:32","price":29.0648,"volume":1,"bid":29.0648,"ask":29.0836}
{"timestamp":"2018-12-08 02:15:41","price":29.2171,"volume":60,"bid":29.2171,"ask":29.2385}
{"timestamp":"2018-12-08 02:15:41","price":29.1776,"volume":1,"bid":29.1776,"ask":29.1981}
{"timestamp":"2018-12-08 02:16:04","price":29.0956,"volume":6,"bid":29.0956,"ask":29.1147}
{"timestamp":"2018-12-08 02:16:22","price":29.1861,"volume":1,"bid":29.1861,"ask":29.2076}
{"timestamp":"2018-12-08 02:16:45","price":29.1299,"volume":4,"bid":29.1204,"ask":29.1299}
{"timestamp":"2018-12-08 02:18:01","price":29.1699,"volume":7,"bid":29.1699,"ask":29.1796}
{"timestamp":"2018-12-08 02:18:30","price":29.1373,"volume":9,"bid":29.1373,"ask":29.1569}
{"timestamp":"2018-12-08 02:18:42","price":29.1318,"volume":2,"bid":29.1318,"ask":29.1524}
{"timestamp":"2018-12-08 02:19:26","price":29.104,"volume":7,"bid":29.104,"ask":29.1141}
{"timestamp":"2018-12-08 02:20:15","price":29.1198,"volume":1,"bid":29.1101,"ask":29.1302}
{"timestamp":"2018-12-08 02:21:13","price":29.1759,"volume":2,"bid":29.1657,"ask":29.1851}
{"timestamp":"2018-12-08 02:21:33","price":29.1875,"volume":1,"bid":29.1777,"ask":29.1875}
{"timestamp":"2018-12-08 02:26:44","price":29.1784,"volume":8,"bid":29.1682,"ask":29.1784}
{"timestamp":"2018-12-08 02:26:54","price":29.1554,"volume":18,"bid":29.1554,"ask":29.1746}
{"timestamp":"2018-12-08 02:30:15","price":29.1772,"volume":29,"bid":29.1676,"ask":29.1873}
{"timestamp":"2018-12-08 02:30:44","price":29.2009,"volume":64,"bid":29.1908,"ask":29.2009}
{"timestamp":"2018-12-08 02:31:45","price":29.2189,"volume":1,"bid":29.2189,"ask":29.2386}
{"timestamp":"2018-12-08 02:32:00","price":29.29,"volume":407,"bid":29.2796,"ask":29.29}
{"timestamp":"2018-12-08 02:32:44","price":29.2464,"volume":58,"bid":29.2464,"ask":29.2656}
{"timestamp":"2018-12-08 02:33:16","price":29.2758,"volume":13,"bid":29.2758,"ask":29.2961}
{"timestamp":"2018-12-08 02:33:35","price":29.2636,"volume":3,"bid":29.2636,"ask":29.2852}
{"timestamp":"2018-12-08 02:35:14","price":29.2425,"volume":1,"bid":29.2425,"ask":29.2523}
{"timestamp":"2018-12-08 02:35:15","price":29.2212,"volume":27,"bid":29.2212,"ask":29.2422}
{"timestamp":"2018-12-08 02:35:39","price":29.2573,"volume":14,"bid":29.2573,"ask":29.2666}
{"timestamp":"2018-12-08 02:41:35","price":29.1872,"volume":8,"bid":29.177,"ask":29.1872}
{"timestamp":"2018-12-08 02:42:07","price":29.238,"volume":104,"bid":29.238,"ask":29.2588}
{"timestamp":"2018-12-08 02:43:22","price":29.2183,"volume":39,"bid":29.2183,"ask":29.2288}
{"timestamp":"2018-12-08 02:45:35","price":29.2443,"volume":2,"bid":29.2339,"ask":29.2443}
{"timestamp":"2018-12-08 02:46:06","price":29.1695,"volume":70,"bid":29.1695,"ask":29.1798}
{"timestamp":"2018-12-08 02:47:06","price":29.2578,"volume":6,"bid":29.2578,"ask":29.2679}
{"timestamp":"2018-12-08 02:47:38","price":29.2351,"volume":351,"bid":29.2351,"ask":29.2554}
{"timestamp":"2018-12-08 02:48:16","price":29.2107,"volume":164,"bid":29.2003,"ask":29.2205}
{"timestamp":"2018-12-08 02:51:16","price":29.1511,"volume":124,"bid":29.1408,"ask":29.1511}
{"timestamp":"2018-12-08 02:51:36","price":29.1428,"volume":65,"bid":29.1337,"ask":29.1534}
{"timestamp":"2018-12-08 02:51:56","price":29.1882,"volume":3,"bid":29.1781,"ask":29.1977}
{"timestamp":"2018-12-08 02:52:12","price":29.1304,"volume":674,"bid":29.1201,"ask":29.1304}
{"timestamp":"2018-12-08 02:53:07","price":29.1178,"volume":1,"bid":29.1178,"ask":29.138}
{"timestamp":"2018-12-08 02:53:54","price":29.2118,"volume":235,"bid":29.202,"ask":29.2118}
{"timestamp":"2018-12-08 02:54:18","price":29.2362,"volume":20,"bid":29.2362,"ask":29.2554}
{"timestamp":"2018-12-08 02:55:27","price":29.1942,"volume":2,"bid":29.1942,"ask":29.2152}
{"timestamp":"2018-12-08 02:58:33","price":29.2415,"volume":2,"bid":29.2415,"ask":29.2621}
{"timestamp":"2018-12-08 02:58:37","price":29.152,"volume":1,"bid":29.152,"ask":29.1606}
{"timestamp":"2018-12-08 02:59:07","price":29.2441,"volume":1,"bid":29.2441,"ask":29.2657}
{"timestamp":"2018-12-08 03:04:11","price":29.162,"volume":27,"bid":29.1524,"ask":29.162}
{"timestamp":"2018-12-08 03:04:12","price":29.1446,"volume":27,"bid":29.1446,"ask":29.1548}
{"timestamp":"2018-12-08 03:06:11","price":29.1633,"volume":22,"bid":29.1531,"ask":29.1633}
{"timestamp":"2018-12-08 03:08:32","price":29.1407,"volume":2,"bid":29.1407,"ask":29.1505}
{"timestamp":"2018-12-08 03:08:59","price":29.1563,"volume":1,"bid":29.1563,"ask":29.1671}
{"timestamp":"2018-12-08 03:11:12","price":29.152,"volume":2,"bid":29.152,"ask":29.1713}
{"timestamp":"2018-12-08 03:13:29","price":29.1813,"volume":15,"bid":29.1813,"ask":29.2021}
{"timestamp":"2018-12-08 03:13:39","price":29.2111,"volume":28,"bid":29.2111,"ask":29.2317}
{"timestamp":"2018-12-08 03:13:59","price":29.0826,"volume":7,"bid":29.0826,"ask":29.0923}
{"timestamp":"2018-12-08 03:15:51","price":29.0901,"volume":218,"bid":29.0802,"ask":29.0901}
{"timestamp":"2018-12-08 03:19:40","price":29.0783,"volume":7,"bid":29.0783,"ask":29.099}
{"timestamp":"2018-12-08 03:20:00","price":29.2958,"volume":1,"bid":29.2846,"ask":29.3064}
{"timestamp":"2018-12-08 03:20:09","price":29.2033,"volume":3,"bid":29.1938,"ask":29.2033}
{"timestamp":"2018-12-08 03:23:41","price":29.2522,"volume":12,"bid":29.2522,"ask":29.2623}
{"timestamp":"2018-12-08 03:30:01","price":29.2839,"volume":7,"bid":29.2839,"ask":29.3052}
{"timestamp":"2018-12-08 03:30:11","price":29.2085,"volume":2,"bid":29.1985,"ask":29.2085}
{"timestamp":"2018-12-08 03:31:20","price":29.2539,"volume":28,"bid":29.2539,"ask":29.2642}
{"timestamp":"2018-12-08 03:32:01","price":29.25,"volume":1,"bid":29.25,"ask":29.2703}
{"timestamp":"2018-12-08 03:32:03","price":29.2849,"volume":7,"bid":29.2849,"ask":29.2948}
{"timestamp":"2018-12-08 03:33:21","price":29.2523,"volume":2,"bid":29.2424,"ask":29.2523}
{"timestamp":"2018-12-08 03:35:32","price":29.1783,"volume":1,"bid":29.1691,"ask":29.1783}
{"timestamp":"2018-12-08 03:39:42","price":29.1901,"volume":21,"bid":29.1795,"ask":29.1901}
{"timestamp":"2018-12-08 03:43:12","price":29.2729,"volume":2,"bid":29.2729,"ask":29.2825}
{"timestamp":"2018-12-08 03:43:19","price":29.2203,"volume":8,"bid":29.2108,"ask":29.2312}
{"timestamp":"2018-12-08 03:45:17","price":29.2743,"volume":252,"bid":29.2743,"ask":29.2848}
{"timestamp":"2018-12-08 03:47:16","price":29.2361,"volume":1,"bid":29.2361,"ask":29.256}
{"timestamp":"2018-12-08 03:51:15","price":29.1087,"volume":21,"bid":29.0981,"ask":29.1087}
{"timestamp":"2018-12-08 03:51:34","price":29.1176,"volume":1,"bid":29.1176,"ask":29.1369}
{"timestamp":"2018-12-08 03:52:03","price":29.1219,"volume":12,"bid":29.1219,"ask":29.1419}
{"timestamp":"2018-12-08 03:52:14","price":29.2443,"volume":1,"bid":29.2346,"ask":29.254}
{"timestamp":"2018-12-08 03:55:04","price":29.1706,"volume":3,"bid":29.1605,"ask":29.1706}
{"timestamp":"2018-12-08 03:55:32","price":29.1349,"volume":2,"bid":29.1349,"ask":29.1449}
{"timestamp":"2018-12-08 03:57:54","price":29.1356,"volume":1,"bid":29.1356,"ask":29.156}
{"timestamp":"2018-12-08 03:58:52","price":29.1632,"volume":9,"bid":29.1632,"ask":29.1848}
{"timestamp":"2018-12-08 03:59:04","price":29.1312,"volume":14,"bid":29.1312,"ask":29.1422}
{"timestamp":"2018-12-08 04:01:34","price":29.1388,"volume":8,"bid":29.1388,"ask":29.1487}
{"timestamp":"2018-12-08 04:02:48","price":29.0521,"volume":328,"bid":29.0421,"ask":29.0617}
{"timestamp":"2018-12-08 04:03:03","price":28.9668,"volume":1,"bid":28.9568,"ask":28.9668}
{"timestamp":"2018-12-08 04:03:11","price":29.0472,"volume":4,"bid":29.0371,"ask":29.0472}
{"timestamp":"2018-12-08 04:05:06","price":29.0142,"volume":58,"bid":29.0142,"ask":29.033}
{"timestamp":"2018-12-08 04:05:15","price":29.0299,"volume":1,"bid":29.0299,"ask":29.0485}
{"timestamp":"2018-12-08 04:05:35","price":29.0383,"volume":7,"bid":29.0284,"ask":29.0383}
{"timestamp":"2018-12-08 04:05:38","price":28.9265,"volume":1,"bid":28.9167,"ask":28.9265}
{"timestamp":"2018-12-08 04:06:26","price":28.979,"volume":1363,"bid":28.979,"ask":28.9883}
{"timestamp":"2018-12-08 04:06:42","price":29.0034,"volume":7,"bid":28.9934,"ask":29.0034}
{"timestamp":"2018-12-08 04:06:47","price":28.892,"volume":1,"bid":28.892,"ask":28.9113}
{"timestamp":"2018-12-08 04:06:51","price":28.8896,"volume":202,"bid":28.8896,"ask":28.9084}
{"timestamp":"2018-12-08 04:06:54","price":28.845,"volume":3,"bid":28.845,"ask":28.8632}
{"timestamp":"2018-12-08 04:06:55","price":28.8586,"volume":984,"bid":28.8586,"ask":28.8799}
{"timestamp":"2018-12-08 04:07:00","price":28.7924,"volume":6,"bid":28.7818,"ask":28.8025}
{"timestamp":"2018-12-08 04:07:04","price":28.8388,"volume":7,"bid":28.8295,"ask":28.8388}
{"timestamp":"2018-12-08 04:07:04","price":28.8443,"volume":11,"bid":28.8344,"ask":28.8443}
{"timestamp":"2018-12-08 04:07:15","price":28.8303,"volume":1,"bid":28.8209,"ask":28.8303}
{"timestamp":"2018-12-08 04:07:33","price":28.9575,"volume":20,"bid":28.9575,"ask":28.9674}
{"timestamp":"2018-12-08 04:07:33","price":28.8922,"volume":2,"bid":28.8922,"ask":28.9021}
{"timestamp":"2018-12-08 04:07:59","price":28.9893,"volume":2,"bid":28.9784,"ask":28.9893}
{"timestamp":"2018-12-08 04:08:17","price":28.9395,"volume":15,"bid":28.9395,"ask":28.9494}
{"timestamp":"2018-12-08 04:09:02","price":29.0136,"volume":148,"bid":29.0036,"ask":29.0136}
{"timestamp":"2018-12-08 04:10:35","price":28.9993,"volume":7,"bid":28.9993,"ask":29.0206}
{"timestamp":"2018-12-08 04:11:13","price":29.0155,"volume":33,"bid":29.0155,"ask":29.0349}
{"timestamp":"2018-12-08 04:11:18","price":29.0348,"volume":2,"bid":29.0348,"ask":29.0536}
{"timestamp":"2018-12-08 04:11:27","price":29.0506,"volume":9,"bid":29.0506,"ask":29.07}
{"timestamp":"2018-12-08 04:14:05","price":29.0594,"volume":6,"bid":29.0497,"ask":29.0594}
{"timestamp":"2018-12-08 04:14:37","price":29.1313,"volume":5,"bid":29.1214,"ask":29.1313}
{"timestamp":"2018-12-08 04:17:31","price":29.1755,"volume":29,"bid":29.1646,"ask":29.1755}
{"timestamp":"2018-12-08 04:19:06","price":29.1465,"volume":58,"bid":29.1465,"ask":29.1566}
{"timestamp":"2018-12-08 04:19:26","price":29.0844,"volume":378,"bid":29.0844,"ask":29.1046}
{"timestamp":"2018-12-08 04:22:58","price":29.1551,"volume":29,"bid":29.1551,"ask":29.1755}
{"timestamp":"2018-12-08 04:25:03","price":29.0865,"volume":14,"bid":29.0865,"ask":29.1073}
{"timestamp":"2018-12-08 04:25:08","price":29.0747,"volume":1,"bid":29.0747,"ask":29.0845}
{"timestamp":"2018-12-08 04:26:08","price":29.0655,"volume":14,"bid":29.055,"ask":29.0655}
{"timestamp":"2018-12-08 04:29:05","price":29.1037,"volume":360,"bid":29.093,"ask":29.1037}
{"timestamp":"2018-12-08 04:29:58","price":29.1007,"volume":9,"bid":29.1007,"ask":29.1211}
{"timestamp":"2018-12-08 04:30:05","price":29.1035,"volume":12,"bid":29.0939,"ask":29.1035}
{"timestamp":"2018-12-08 04:30:29","price":29.1161,"volume":27,"bid":29.1056,"ask":29.1161}
{"timestamp":"2018-12-08 04:31:53","price":29.1841,"volume":4,"bid":29.1841,"ask":29.2048}
{"timestamp":"2018-12-08 04:33:05","price":29.1753,"volume":250,"bid":29.1651,"ask":29.1861}
{"timestamp":"2018-12-08 04:33:12","price":29.2564,"volume":984,"bid":29.2466,"ask":29.2663}
{"timestamp":"2018-12-08 04:33:12","price":29.1896,"volume":33,"bid":29.1896,"ask":29.1998}
{"timestamp":"2018-12-08 04:38:20","price":29.0954,"volume":9,"bid":29.0859,"ask":29.0954}
{"timestamp":"2018-12-08 04:40:49","price":29.0551,"volume":144,"bid":29.0551,"ask":29.0659}
{"timestamp":"2018-12-08 04:41:04","price":29.1084,"volume":22,"bid":29.0995,"ask":29.1084}
{"timestamp":"2018-12-08 04:41:31","price":29.1236,"volume":135,"bid":29.1236,"ask":29.1444}
{"timestamp":"2018-12-08 04:42:03","price":29.1407,"volume":2,"bid":29.1296,"ask":29.1407}
{"timestamp":"2018-12-08 04:43:10","price":29.1102,"volume":3,"bid":29.1102,"ask":29.1292}
{"timestamp":"2018-12-08 04:43:50","price":29.1134,"volume":3,"bid":29.1134,"ask":29.1221}
{"timestamp":"2018-12-08 04:45:30","price":29.0392,"volume":9,"bid":29.0306,"ask":29.0392}
{"timestamp":"2018-12-08 04:46:00","price":29.1005,"volume":119,"bid":29.0901,"ask":29.1098}
{"timestamp":"2018-12-08 04:46:40","price":29.0754,"volume":1,"bid":29.0658,"ask":29.0853}
{"timestamp":"2018-12-08 04:48:40","price":29.0879,"volume":44,"bid":29.077,"ask":29.0879}
{"timestamp":"2018-12-08 04:49:03","price":29.0434,"volume":14,"bid":29.0327,"ask":29.0525}
{"timestamp":"2018-12-08 04:49:50","price":29.1362,"volume":2,"bid":29.1256,"ask":29.1362}
{"timestamp":"2018-12-08 04:50:35","price":29.097,"volume":220,"bid":29.0878,"ask":29.1066}
{"timestamp":"2018-12-08 04:50:36","price":29.1688,"volume":13,"bid":29.1592,"ask":29.1688}
{"timestamp":"2018-12-08 04:51:55","price":29.1379,"volume":1,"bid":29.1379,"ask":29.1586}
{"timestamp":"2018-12-08 04:53:51","price":29.098,"volume":1,"bid":29.0882,"ask":29.098}
{"timestamp":"2018-12-08 04:54:11","price":29.0815,"volume":3,"bid":29.0815,"ask":29.0999}
{"timestamp":"2018-12-08 04:54:31","price":29.1552,"volume":2,"bid":29.1552,"ask":29.1649}
{"timestamp":"2018-12-08 04:56:21","price":29.1438,"volume":41,"bid":29.1438,"ask":29.1622}
{"timestamp":"2018-12-08 04:59:42","price":29.1753,"volume":1,"bid":29.1753,"ask":29.1944}
{"timestamp":"2018-12-08 05:01:55","price":29.1712,"volume":36,"bid":29.1617,"ask":29.1811}
{"timestamp":"2018-12-08 05:01:57","price":29.158,"volume":28,"bid":29.158,"ask":29.1767}
{"timestamp":"2018-12-08 05:04:03","price":29.1865,"volume":2,"bid":29.1865,"ask":29.2085}
{"timestamp":"2018-12-08 05:05:22","price":29.1239,"volume":30,"bid":29.1239,"ask":29.1436}
{"timestamp":"2018-12-08 05:07:34","price":29.1666,"volume":2,"bid":29.1666,"ask":29.177}
{"timestamp":"2018-12-08 05:08:58","price":29.1729,"volume":10,"bid":29.1629,"ask":29.1729}
{"timestamp":"2018-12-08 05:11:51","price":29.1638,"volume":2,"bid":29.1546,"ask":29.1742}
{"timestamp":"2018-12-08 05:12:04","price":29.092,"volume":1,"bid":29.0819,"ask":29.1015}
{"timestamp":"2018-12-08 05:14:59","price":29.2103,"volume":3,"bid":29.2103,"ask":29.2201}
{"timestamp":"2018-12-08 05:18:41","price":29.0614,"volume":41,"bid":29.0614,"ask":29.0829}
{"timestamp":"2018-12-08 05:22:59","price":29.0512,"volume":1,"bid":29.0512,"ask":29.0616}
{"timestamp":"2018-12-08 05:25:54","price":29.0741,"volume":1,"bid":29.0741,"ask":29.0942}
{"timestamp":"2018-12-08 05:28:16","price":29.1288,"volume":656,"bid":29.1288,"ask":29.1388}
{"timestamp":"2018-12-08 05:28:42","price":29.1125,"volume":11,"bid":29.1125,"ask":29.1228}
{"timestamp":"2018-12-08 05:32:06","price":29.1394,"volume":3,"bid":29.1394,"ask":29.1594}
{"timestamp":"2018-12-08 05:33:55","price":29.1471,"volume":7,"bid":29.1471,"ask":29.1655}
{"timestamp":"2018-12-08 05:34:42","price":29.2188,"volume":23,"bid":29.2188,"ask":29.2387}
{"timestamp":"2018-12-08 05:34:59","price":29.1469,"volume":8,"bid":29.1372,"ask":29.1469}
{"timestamp":"2018-12-08 05:37:13","price":29.1917,"volume":3,"bid":29.1819,"ask":29.1917}
{"timestamp":"2018-12-08 05:39:59","price":29.1545,"volume":50,"bid":29.1545,"ask":29.164}
{"timestamp":"2018-12-08 05:40:16","price":29.1893,"volume":15,"bid":29.1791,"ask":29.1893}
{"timestamp":"2018-12-08 05:41:44","price":29.2106,"volume":13,"bid":29.2106,"ask":29.2317}
{"timestamp":"2018-12-08 05:44:17","price":29.1912,"volume":35,"bid":29.1912,"ask":29.2008}
{"timestamp":"2018-12-08 05:49:23","price":29.2118,"volume":3,"bid":29.2019,"ask":29.2218}
{"timestamp":"2018-12-08 05:50:37","price":29.1942,"volume":41,"bid":29.1942,"ask":29.2042}
{"timestamp":"2018-12-08 05:53:01","price":29.1393,"volume":3,"bid":29.1393,"ask":29.16}
{"timestamp":"2018-12-08 05:53:18","price":29.2291,"volume":2,"bid":29.219,"ask":29.2391}
{"timestamp":"2018-12-08 05:53:24","price":29.2236,"volume":6,"bid":29.2137,"ask":29.2327}
{"timestamp":"2018-12-08 05:56:18","price":29.1678,"volume":1,"bid":29.1678,"ask":29.1895}
{"timestamp":"2018-12-08 05:56:33","price":29.2342,"volume":1,"bid":29.2342,"ask":29.2541}
{"timestamp":"2018-12-08 06:00:08","price":29.1972,"volume":20,"bid":29.1972,"ask":29.2175}
{"timestamp":"2018-12-08 06:00:16","price":29.1828,"volume":104,"bid":29.1724,"ask":29.1828}
{"timestamp":"2018-12-08 06:02:09","price":29.2092,"volume":45,"bid":29.1979,"ask":29.2198}
{"timestamp":"2018-12-08 06:05:19","price":29.1428,"volume":2,"bid":29.132,"ask":29.1532}
{"timestamp":"2018-12-08 06:05:46","price":29.2134,"volume":6,"bid":29.2134,"ask":29.2233}
{"timestamp":"2018-12-08 06:10:30","price":29.1164,"volume":3,"bid":29.1164,"ask":29.1379}
{"timestamp":"2018-12-08 06:11:55","price":29.1138,"volume":1,"bid":29.1138,"ask":29.1243}
{"timestamp":"2018-12-08 06:15:30","price":29.2097,"volume":1,"bid":29.1998,"ask":29.2194}
{"timestamp":"2018-12-08 06:16:37","price":29.1817,"volume":36,"bid":29.1817,"ask":29.1921}
{"timestamp":"2018-12-08 06:17:13","price":29.1118,"volume":20,"bid":29.1118,"ask":29.132}
{"timestamp":"2018-12-08 06:17:40","price":29.1704,"volume":140,"bid":29.1606,"ask":29.1801}
{"timestamp":"2018-12-08 06:18:16","price":29.1746,"volume":70,"bid":29.1746,"ask":29.1847}
{"timestamp":"2018-12-08 06:18:41","price":29.193,"volume":3,"bid":29.1827,"ask":29.193}
{"timestamp":"2018-12-08 06:20:01","price":29.1638,"volume":19,"bid":29.1638,"ask":29.1738}
{"timestamp":"2018-12-08 06:20:31","price":29.1737,"volume":5,"bid":29.1737,"ask":29.1833}
{"timestamp":"2018-12-08 06:21:51","price":29.1822,"volume":27,"bid":29.1822,"ask":29.2032}
{"timestamp":"2018-12-08 06:24:28","price":29.0305,"volume":328,"bid":29.0199,"ask":29.0305}
{"timestamp":"2018-12-08 06:25:39","price":29.1442,"volume":16,"bid":29.135,"ask":29.1541}
{"timestamp":"2018-12-08 06:26:21","price":29.0896,"volume":1,"bid":29.0896,"ask":29.0999}
{"timestamp":"2018-12-08 06:32:32","price":29.1309,"volume":3,"bid":29.1201,"ask":29.1309}
{"timestamp":"2018-12-08 06:33:12","price":29.144,"volume":3,"bid":29.144,"ask":29.1535}
{"timestamp":"2018-12-08 06:43:43","price":29.1281,"volume":223,"bid":29.1281,"ask":29.1387}
{"timestamp":"2018-12-08 06:43:48","price":29.1787,"volume":42,"bid":29.1692,"ask":29.1787}
{"timestamp":"2018-12-08 06:44:43","price":29.1245,"volume":7,"bid":29.1245,"ask":29.1439}
{"timestamp":"2018-12-08 06:49:04","price":29.1352,"volume":4,"bid":29.1247,"ask":29.1352}
{"timestamp":"2018-12-08 06:49:31","price":29.1346,"volume":7,"bid":29.1346,"ask":29.1563}
{"timestamp":"2018-12-08 06:52:42","price":29.1027,"volume":9,"bid":29.0923,"ask":29.1027}
{"timestamp":"2018-12-08 06:52:54","price":29.1318,"volume":1,"bid":29.1228,"ask":29.1414}
{"timestamp":"2018-12-08 06:55:06","price":29.0977,"volume":7,"bid":29.0977,"ask":29.1093}
{"timestamp":"2018-12-08 06:55:54","price":29.1002,"volume":33,"bid":29.1002,"ask":29.1096}
{"timestamp":"2018-12-08 06:56:50","price":29.1542,"volume":5,"bid":29.144,"ask":29.1542}
{"timestamp":"2018-12-08 06:57:44","price":29.1225,"volume":7,"bid":29.1225,"ask":29.1328}
{"timestamp":"2018-12-08 06:58:45","price":29.1142,"volume":2,"bid":29.1142,"ask":29.1341}
{"timestamp":"2018-12-08 07:02:35","price":29.1138,"volume":2,"bid":29.1034,"ask":29.1138}
{"timestamp":"2018-12-08 07:03:12","price":29.0475,"volume":1,"bid":29.0475,"ask":29.0681}
{"timestamp":"2018-12-08 07:03:25","price":29.0143,"volume":6,"bid":29.0143,"ask":29.0338}
{"timestamp":"2018-12-08 07:03:37","price":29.0979,"volume":4,"bid":29.0878,"ask":29.1073}
{"timestamp":"2018-12-08 07:06:37","price":29.1599,"volume":13,"bid":29.1502,"ask":29.1705}
{"timestamp":"2018-12-08 07:09:07","price":29.0905,"volume":3,"bid":29.0905,"ask":29.1002}
{"timestamp":"2018-12-08 07:09:50","price":29.0582,"volume":1,"bid":29.0582,"ask":29.0777}
{"timestamp":"2018-12-08 07:12:47","price":29.2023,"volume":14,"bid":29.2023,"ask":29.2122}
{"timestamp":"2018-12-08 07:16:07","price":29.0428,"volume":2,"bid":29.0337,"ask":29.0536}
{"timestamp":"2018-12-08 07:16:29","price":29.1122,"volume":5,"bid":29.1022,"ask":29.1219}
{"timestamp":"2018-12-08 07:17:07","price":29.0937,"volume":2,"bid":29.0937,"ask":29.1035}
{"timestamp":"2018-12-08 07:17:23","price":29.0827,"volume":4,"bid":29.0827,"ask":29.1017}
{"timestamp":"2018-12-08 07:17:37","price":29.1234,"volume":1,"bid":29.1125,"ask":29.1339}
{"timestamp":"2018-12-08 07:18:08","price":29.0952,"volume":26,"bid":29.0852,"ask":29.0952}
{"timestamp":"2018-12-08 07:20:46","price":29.1205,"volume":2,"bid":29.1205,"ask":29.1306}
{"timestamp":"2018-12-08 07:21:38","price":29.04,"volume":3,"bid":29.0292,"ask":29.04}
{"timestamp":"2018-12-08 07:21:44","price":29.0512,"volume":1,"bid":29.0512,"ask":29.0708}
{"timestamp":"2018-12-08 07:22:40","price":29.1374,"volume":5,"bid":29.1374,"ask":29.1584}
{"timestamp":"2018-12-08 07:31:08","price":29.0987,"volume":5,"bid":29.0987,"ask":29.1199}
{"timestamp":"2018-12-08 07:33:39","price":29.105,"volume":12,"bid":29.105,"ask":29.1245}
{"timestamp":"2018-12-08 07:35:39","price":29.106,"volume":9,"bid":29.106,"ask":29.1276}
{"timestamp":"2018-12-08 07:37:03","price":29.0718,"volume":492,"bid":29.0613,"ask":29.0718}
{"timestamp":"2018-12-08 07:41:06","price":29.0264,"volume":7,"bid":29.0264,"ask":29.0367}
{"timestamp":"2018-12-08 07:42:20","price":29.0263,"volume":1,"bid":29.0159,"ask":29.0263}
{"timestamp":"2018-12-08 07:42:39","price":28.9833,"volume":600,"bid":28.9741,"ask":28.994}
{"timestamp":"2018-12-08 07:43:01","price":28.9782,"volume":7,"bid":28.9782,"ask":28.9881}
{"timestamp":"2018-12-08 07:45:23","price":29.0704,"volume":91,"bid":29.0704,"ask":29.0891}
{"timestamp":"2018-12-08 07:45:24","price":29.0378,"volume":255,"bid":29.0378,"ask":29.0574}
{"timestamp":"2018-12-08 07:46:10","price":29.0663,"volume":2,"bid":29.0559,"ask":29.0769}
{"timestamp":"2018-12-08 07:48:43","price":29.0991,"volume":588,"bid":29.0991,"ask":29.11}
{"timestamp":"2018-12-08 07:49:12","price":29.0015,"volume":2,"bid":29.0015,"ask":29.0206}
{"timestamp":"2018-12-08 07:54:51","price":29.0661,"volume":560,"bid":29.0661,"ask":29.0875}
{"timestamp":"2018-12-08 07:55:28","price":28.9822,"volume":19,"bid":28.9718,"ask":28.9822}
{"timestamp":"2018-12-08 07:56:17","price":29.083,"volume":6,"bid":29.083,"ask":29.1012}
{"timestamp":"2018-12-08 07:56:26","price":29.0475,"volume":13,"bid":29.0382,"ask":29.0475}
{"timestamp":"2018-12-08 07:57:47","price":29.0771,"volume":1,"bid":29.0771,"ask":29.0989}
{"timestamp":"2018-12-08 08:01:07","price":29.1183,"volume":72,"bid":29.1183,"ask":29.1377}
{"timestamp":"2018-12-08 08:03:47","price":29.1666,"volume":2296,"bid":29.1568,"ask":29.1666}
{"timestamp":"2018-12-08 08:08:18","price":29.1639,"volume":158,"bid":29.1639,"ask":29.1741}
{"timestamp":"2018-12-08 08:08:20","price":29.2453,"volume":9,"bid":29.2353,"ask":29.2555}
{"timestamp":"2018-12-08 08:10:20","price":29.2063,"volume":4,"bid":29.1961,"ask":29.2063}
{"timestamp":"2018-12-08 08:12:58","price":29.2395,"volume":958,"bid":29.2395,"ask":29.2493}
{"timestamp":"2018-12-08 08:15:26","price":29.1387,"volume":164,"bid":29.1387,"ask":29.1597}
{"timestamp":"2018-12-08 08:17:04","price":29.1649,"volume":17,"bid":29.1545,"ask":29.1752}
{"timestamp":"2018-12-08 08:18:34","price":29.1835,"volume":7,"bid":29.1835,"ask":29.194}
{"timestamp":"2018-12-08 08:20:47","price":29.1982,"volume":1526,"bid":29.1886,"ask":29.2081}
{"timestamp":"2018-12-08 08:21:04","price":29.1576,"volume":6,"bid":29.1476,"ask":29.1576}
{"timestamp":"2018-12-08 08:22:20","price":29.2037,"volume":3,"bid":29.1936,"ask":29.2132}
{"timestamp":"2018-12-08 08:24:24","price":29.1827,"volume":24,"bid":29.1723,"ask":29.1827}
{"timestamp":"2018-12-08 08:26:05","price":29.1991,"volume":27,"bid":29.1991,"ask":29.2197}
{"timestamp":"2018-12-08 08:30:20","price":29.1319,"volume":5,"bid":29.1319,"ask":29.1512}
{"timestamp":"2018-12-08 08:31:05","price":29.1944,"volume":3,"bid":29.1841,"ask":29.2039}
{"timestamp":"2018-12-08 08:31:58","price":29.1354,"volume":15,"bid":29.1354,"ask":29.1553}
{"timestamp":"2018-12-08 08:32:26","price":29.1873,"volume":3,"bid":29.1873,"ask":29.2081}
{"timestamp":"2018-12-08 08:32:43","price":29.0299,"volume":13,"bid":29.0299,"ask":29.0489}
{"timestamp":"2018-12-08 08:32:43","price":29.0784,"volume":15,"bid":29.0685,"ask":29.0893}
{"timestamp":"2018-12-08 08:32:43","price":29.1082,"volume":7,"bid":29.0978,"ask":29.1082}
{"timestamp":"2018-12-08 08:33:56","price":29.1315,"volume":7,"bid":29.1214,"ask":29.1315}
{"timestamp":"2018-12-08 08:34:29","price":29.2302,"volume":404,"bid":29.2302,"ask":29.2483}
{"timestamp":"2018-12-08 08:35:13","price":29.0852,"volume":178,"bid":29.0752,"ask":29.0962}
{"timestamp":"2018-12-08 08:36:08","price":29.1392,"volume":42,"bid":29.1392,"ask":29.1485}
{"timestamp":"2018-12-08 08:36:29","price":29.1787,"volume":55,"bid":29.1787,"ask":29.2002}
{"timestamp":"2018-12-08 08:37:16","price":29.1718,"volume":65,"bid":29.1718,"ask":29.191}
{"timestamp":"2018-12-08 08:38:19","price":29.1857,"volume":4,"bid":29.176,"ask":29.1957}
{"timestamp":"2018-12-08 08:38:46","price":29.1233,"volume":7,"bid":29.1134,"ask":29.1327}
{"timestamp":"2018-12-08 08:40:47","price":29.1458,"volume":17,"bid":29.136,"ask":29.1559}
{"timestamp":"2018-12-08 08:45:41","price":29.1009,"volume":45,"bid":29.1009,"ask":29.1211}
{"timestamp":"2018-12-08 08:45:47","price":29.1099,"volume":30,"bid":29.1099,"ask":29.1208}
{"timestamp":"2018-12-08 08:46:38","price":29.1122,"volume":12,"bid":29.102,"ask":29.1221}
{"timestamp":"2018-12-08 08:47:10","price":29.0099,"volume":364,"bid":29.0099,"ask":29.0292}
{"timestamp":"2018-12-08 08:47:45","price":28.9905,"volume":3,"bid":28.9905,"ask":29.0105}
{"timestamp":"2018-12-08 08:47:49","price":29.0997,"volume":164,"bid":29.0997,"ask":29.1185}
{"timestamp":"2018-12-08 08:48:35","price":29.0896,"volume":4,"bid":29.0795,"ask":29.0998}
{"timestamp":"2018-12-08 08:50:17","price":29.0705,"volume":47,"bid":29.0611,"ask":29.0705}
{"timestamp":"2018-12-08 08:51:14","price":29.1296,"volume":139,"bid":29.1296,"ask":29.1507}
{"timestamp":"2018-12-08 08:51:40","price":29.1868,"volume":5,"bid":29.1868,"ask":29.2089}
{"timestamp":"2018-12-08 08:52:13","price":29.2098,"volume":22,"bid":29.2098,"ask":29.2295}
{"timestamp":"2018-12-08 08:52:14","price":29.128,"volume":20,"bid":29.128,"ask":29.1483}
{"timestamp":"2018-12-08 08:52:15","price":29.1444,"volume":20,"bid":29.1344,"ask":29.1556}
{"timestamp":"2018-12-08 08:52:41","price":29.1178,"volume":164,"bid":29.1083,"ask":29.1178}
{"timestamp":"2018-12-08 08:55:09","price":29.059,"volume":80,"bid":29.059,"ask":29.0688}
{"timestamp":"2018-12-08 08:56:37","price":29.0997,"volume":43,"bid":29.0997,"ask":29.1101}
{"timestamp":"2018-12-08 09:00:51","price":29.069,"volume":133,"bid":29.069,"ask":29.0889}
{"timestamp":"2018-12-08 09:01:47","price":29.0627,"volume":7,"bid":29.0526,"ask":29.0627}
{"timestamp":"2018-12-08 09:02:25","price":29.1604,"volume":332,"bid":29.1505,"ask":29.1604}
{"timestamp":"2018-12-08 09:03:26","price":29.122,"volume":49,"bid":29.122,"ask":29.1323}
{"timestamp":"2018-12-08 09:05:55","price":29.2019,"volume":7,"bid":29.193,"ask":29.2124}
{"timestamp":"2018-12-08 09:06:49","price":29.1119,"volume":3,"bid":29.1119,"ask":29.1215}
{"timestamp":"2018-12-08 09:08:32","price":29.1931,"volume":3,"bid":29.1931,"ask":29.2119}
{"timestamp":"2018-12-08 09:08:57","price":29.2223,"volume":164,"bid":29.2125,"ask":29.2321}
{"timestamp":"2018-12-08 09:11:00","price":29.1963,"volume":4,"bid":29.1867,"ask":29.1963}
{"timestamp":"2018-12-08 09:11:29","price":29.1653,"volume":59,"bid":29.1653,"ask":29.1754}
{"timestamp":"2018-12-08 09:11:36","price":29.1599,"volume":256,"bid":29.1489,"ask":29.1599}
{"timestamp":"2018-12-08 09:15:21","price":29.1967,"volume":3,"bid":29.1967,"ask":29.2156}
{"timestamp":"2018-12-08 09:15:34","price":29.1426,"volume":3,"bid":29.1426,"ask":29.1529}
{"timestamp":"2018-12-08 09:17:32","price":29.1659,"volume":9,"bid":29.155,"ask":29.1659}
{"timestamp":"2018-12-08 09:17:45","price":29.1848,"volume":1,"bid":29.1848,"ask":29.2062}
{"timestamp":"2018-12-08 09:17:56","price":29.1345,"volume":169,"bid":29.1345,"ask":29.1551}
{"timestamp":"2018-12-08 09:18:58","price":29.192,"volume":1,"bid":29.192,"ask":29.2123}
{"timestamp":"2018-12-08 09:19:26","price":29.1531,"volume":4,"bid":29.1531,"ask":29.1633}
{"timestamp":"2018-12-08 09:20:02","price":29.1765,"volume":1,"bid":29.1765,"ask":29.1871}
{"timestamp":"2018-12-08 09:22:36","price":29.2246,"volume":6,"bid":29.2246,"ask":29.2427}
{"timestamp":"2018-12-08 09:25:33","price":29.1835,"volume":3,"bid":29.1732,"ask":29.1936}
{"timestamp":"2018-12-08 09:26:16","price":29.1555,"volume":22,"bid":29.1555,"ask":29.1759}
{"timestamp":"2018-12-08 09:27:52","price":29.2215,"volume":1,"bid":29.2215,"ask":29.2311}
{"timestamp":"2018-12-08 09:28:51","price":29.1622,"volume":5,"bid":29.1622,"ask":29.1719}
{"timestamp":"2018-12-08 09:32:42","price":29.0824,"volume":3,"bid":29.0727,"ask":29.0824}
{"timestamp":"2018-12-08 09:33:43","price":29.1183,"volume":12,"bid":29.1183,"ask":29.1383}
{"timestamp":"2018-12-08 09:34:03","price":29.1549,"volume":82,"bid":29.1549,"ask":29.1748}
{"timestamp":"2018-12-08 09:34:36","price":29.1194,"volume":7,"bid":29.1194,"ask":29.1402}
{"timestamp":"2018-12-08 09:35:00","price":29.1439,"volume":7,"bid":29.1439,"ask":29.154}
{"timestamp":"2018-12-08 09:36:03","price":29.0679,"volume":6,"bid":29.0679,"ask":29.0862}
{"timestamp":"2018-12-08 09:36:19","price":29.1079,"volume":224,"bid":29.0984,"ask":29.1079}
{"timestamp":"2018-12-08 09:38:12","price":29.0094,"volume":2,"bid":28.9997,"ask":29.0195}
{"timestamp":"2018-12-08 09:38:19","price":29.1014,"volume":466,"bid":29.1014,"ask":29.1118}
{"timestamp":"2018-12-08 09:39:27","price":29.1235,"volume":7,"bid":29.1136,"ask":29.1339}
{"timestamp":"2018-12-08 09:39:28","price":29.1163,"volume":820,"bid":29.1063,"ask":29.126}
{"timestamp":"2018-12-08 09:39:28","price":29.0996,"volume":328,"bid":29.0897,"ask":29.0996}
{"timestamp":"2018-12-08 09:40:53","price":29.0556,"volume":1,"bid":29.0453,"ask":29.0556}
{"timestamp":"2018-12-08 09:45:14","price":29.1271,"volume":33,"bid":29.1271,"ask":29.1468}
{"timestamp":"2018-12-08 09:46:34","price":29.054,"volume":1,"bid":29.0443,"ask":29.054}
{"timestamp":"2018-12-08 09:48:10","price":29.1135,"volume":388,"bid":29.1135,"ask":29.1337}
{"timestamp":"2018-12-08 09:48:44","price":29.0808,"volume":2,"bid":29.0808,"ask":29.0908}
{"timestamp":"2018-12-08 09:48:54","price":29.1204,"volume":3,"bid":29.1116,"ask":29.1306}
{"timestamp":"2018-12-08 09:50:10","price":29.0059,"volume":12,"bid":29.0059,"ask":29.0251}
{"timestamp":"2018-12-08 09:50:10","price":29.0512,"volume":7,"bid":29.0406,"ask":29.0512}
{"timestamp":"2018-12-08 09:50:44","price":28.9953,"volume":33,"bid":28.9868,"ask":28.9953}
{"timestamp":"2018-12-08 09:51:45","price":29.0473,"volume":17,"bid":29.0371,"ask":29.0473}
{"timestamp":"2018-12-08 09:51:48","price":29.0144,"volume":4,"bid":29.0039,"ask":29.0144}
{"timestamp":"2018-12-08 09:52:17","price":28.9994,"volume":3,"bid":28.9994,"ask":29.0098}
{"timestamp":"2018-12-08 09:53:09","price":29.0291,"volume":164,"bid":29.0291,"ask":29.0395}
{"timestamp":"2018-12-08 09:54:55","price":29.0444,"volume":3,"bid":29.0444,"ask":29.0547}
{"timestamp":"2018-12-08 09:55:07","price":29.031,"volume":1,"bid":29.031,"ask":29.0492}
{"timestamp":"2018-12-08 09:57:12","price":28.953,"volume":256,"bid":28.953,"ask":28.9627}
{"timestamp":"2018-12-08 09:58:28","price":29.04,"volume":7,"bid":29.0306,"ask":29.0496}
{"timestamp":"2018-12-08 09:59:16","price":28.9566,"volume":5,"bid":28.9465,"ask":28.9662}
{"timestamp":"2018-12-08 09:59:53","price":28.934,"volume":29,"bid":28.934,"ask":28.9452}
{"timestamp":"2018-12-08 10:00:26","price":28.964,"volume":9,"bid":28.9542,"ask":28.964}
{"timestamp":"2018-12-08 10:01:41","price":28.8684,"volume":10,"bid":28.8684,"ask":28.8884}
{"timestamp":"2018-12-08 10:01:43","price":28.8844,"volume":52,"bid":28.8735,"ask":28.8844}
{"timestamp":"2018-12-08 10:02:09","price":28.9481,"volume":1,"bid":28.9481,"ask":28.9681}
{"timestamp":"2018-12-08 10:02:46","price":28.931,"volume":7,"bid":28.9214,"ask":28.931}
{"timestamp":"2018-12-08 10:02:57","price":28.849,"volume":92,"bid":28.849,"ask":28.8691}
{"timestamp":"2018-12-08 10:02:57","price":28.9246,"volume":19,"bid":28.9246,"ask":28.9448}
{"timestamp":"2018-12-08 10:05:37","price":28.9025,"volume":12,"bid":28.8917,"ask":28.9129}
{"timestamp":"2018-12-08 10:06:07","price":28.9553,"volume":7,"bid":28.9553,"ask":28.977}
{"timestamp":"2018-12-08 10:06:42","price":28.927,"volume":58,"bid":28.9164,"ask":28.927}
{"timestamp":"2018-12-08 10:09:37","price":28.8853,"volume":5,"bid":28.8756,"ask":28.8853}
{"timestamp":"2018-12-08 10:16:32","price":28.9812,"volume":5,"bid":28.9705,"ask":28.9812}
{"timestamp":"2018-12-08 10:17:35","price":29.0761,"volume":15,"bid":29.0662,"ask":29.0867}
{"timestamp":"2018-12-08 10:18:48","price":29.0578,"volume":2,"bid":29.0578,"ask":29.0677}
{"timestamp":"2018-12-08 10:19:46","price":29.0004,"volume":19,"bid":28.9906,"ask":29.0004}
{"timestamp":"2018-12-08 10:20:48","price":29.0722,"volume":6,"bid":29.0623,"ask":29.0825}
{"timestamp":"2018-12-08 10:24:28","price":29.0044,"volume":23,"bid":29.0044,"ask":29.0241}
{"timestamp":"2018-12-08 10:26:20","price":29.0789,"volume":166,"bid":29.069,"ask":29.0789}
{"timestamp":"2018-12-08 10:27:15","price":29.0772,"volume":17,"bid":29.0671,"ask":29.0772}
{"timestamp":"2018-12-08 10:27:19","price":29.1095,"volume":23,"bid":29.1095,"ask":29.13}
{"timestamp":"2018-12-08 10:28:50","price":29.052,"volume":25,"bid":29.0422,"ask":29.052}
{"timestamp":"2018-12-08 10:35:10","price":28.993,"volume":29,"bid":28.9833,"ask":28.993}
{"timestamp":"2018-12-08 10:35:30","price":29.0361,"volume":6,"bid":29.0361,"ask":29.0459}
{"timestamp":"2018-12-08 10:37:30","price":29.0701,"volume":984,"bid":29.0701,"ask":29.079}
{"timestamp":"2018-12-08 10:37:50","price":29.0648,"volume":185,"bid":29.0545,"ask":29.0648}
{"timestamp":"2018-12-08 10:40:30","price":29.0412,"volume":3,"bid":29.0311,"ask":29.0412}
{"timestamp":"2018-12-08 10:42:47","price":29.0571,"volume":18,"bid":29.0571,"ask":29.077}
{"timestamp":"2018-12-08 10:43:00","price":29.0396,"volume":13,"bid":29.0396,"ask":29.0593}
{"timestamp":"2018-12-08 10:43:06","price":29.0074,"volume":7,"bid":29.0074,"ask":29.0168}
{"timestamp":"2018-12-08 10:44:17","price":29.0283,"volume":100,"bid":29.0283,"ask":29.0387}
{"timestamp":"2018-12-08 10:45:12","price":28.8907,"volume":180,"bid":28.8907,"ask":28.9008}
{"timestamp":"2018-12-08 10:46:50","price":29,"volume":430,"bid":28.9901,"ask":29.0095}
{"timestamp":"2018-12-08 10:48:10","price":28.9634,"volume":7,"bid":28.9634,"ask":28.9731}
{"timestamp":"2018-12-08 10:48:25","price":28.9179,"volume":3,"bid":28.9179,"ask":28.9269}
{"timestamp":"2018-12-08 10:48:31","price":28.9696,"volume":3,"bid":28.9696,"ask":28.9887}
{"timestamp":"2018-12-08 10:48:40","price":28.9198,"volume":2,"bid":28.9198,"ask":28.9303}
{"timestamp":"2018-12-08 10:50:29","price":28.8795,"volume":124,"bid":28.8795,"ask":28.9001}
{"timestamp":"2018-12-08 10:51:27","price":28.9574,"volume":2,"bid":28.9474,"ask":28.9671}
{"timestamp":"2018-12-08 10:51:32","price":28.9811,"volume":29,"bid":28.9714,"ask":28.9811}
{"timestamp":"2018-12-08 10:51:52","price":28.9436,"volume":1,"bid":28.9325,"ask":28.9533}
{"timestamp":"2018-12-08 10:58:35","price":28.9474,"volume":6,"bid":28.9474,"ask":28.9576}
{"timestamp":"2018-12-08 10:58:36","price":29.0188,"volume":3,"bid":29.0084,"ask":29.0188}
{"timestamp":"2018-12-08 10:58:43","price":28.9714,"volume":1,"bid":28.9618,"ask":28.982}
{"timestamp":"2018-12-08 11:00:02","price":28.9715,"volume":82,"bid":28.9715,"ask":28.9904}
{"timestamp":"2018-12-08 11:00:18","price":28.9977,"volume":9,"bid":28.9977,"ask":29.0175}
{"timestamp":"2018-12-08 11:01:03","price":29.0139,"volume":4,"bid":29.0139,"ask":29.0248}
{"timestamp":"2018-12-08 11:01:51","price":28.9354,"volume":7,"bid":28.9354,"ask":28.9549}
{"timestamp":"2018-12-08 11:01:53","price":28.8625,"volume":57,"bid":28.8525,"ask":28.8625}
{"timestamp":"2018-12-08 11:03:06","price":28.8274,"volume":9,"bid":28.8274,"ask":28.8377}
{"timestamp":"2018-12-08 11:03:09","price":28.8147,"volume":7,"bid":28.8147,"ask":28.8347}
{"timestamp":"2018-12-08 11:03:10","price":28.8422,"volume":66,"bid":28.8422,"ask":28.8622}
{"timestamp":"2018-12-08 11:03:11","price":28.8006,"volume":32,"bid":28.8006,"ask":28.8104}
{"timestamp":"2018-12-08 11:03:11","price":28.7892,"volume":17,"bid":28.7892,"ask":28.8094}
{"timestamp":"2018-12-08 11:03:12","price":28.8403,"volume":2,"bid":28.8298,"ask":28.8403}
{"timestamp":"2018-12-08 11:03:24","price":28.7643,"volume":7,"bid":28.7542,"ask":28.7643}
{"timestamp":"2018-12-08 11:03:26","price":28.7549,"volume":1,"bid":28.7549,"ask":28.777}
{"timestamp":"2018-12-08 11:03:27","price":28.7785,"volume":2,"bid":28.7686,"ask":28.7785}
{"timestamp":"2018-12-08 11:03:34","price":28.8235,"volume":94,"bid":28.8235,"ask":28.8452}
{"timestamp":"2018-12-08 11:03:34","price":28.7618,"volume":52,"bid":28.7618,"ask":28.7817}
{"timestamp":"2018-12-08 11:03:39","price":28.7397,"volume":6,"bid":28.73,"ask":28.7397}
{"timestamp":"2018-12-08 11:03:41","price":28.6907,"volume":6,"bid":28.6809,"ask":28.701}
{"timestamp":"2018-12-08 11:03:55","price":28.8311,"volume":328,"bid":28.821,"ask":28.8311}
{"timestamp":"2018-12-08 11:04:03","price":28.8004,"volume":273,"bid":28.8004,"ask":28.8105}
{"timestamp":"2018-12-08 11:04:11","price":28.7877,"volume":7,"bid":28.7877,"ask":28.808}
{"timestamp":"2018-12-08 11:04:14","price":28.8383,"volume":21,"bid":28.8383,"ask":28.8605}
{"timestamp":"2018-12-08 11:04:27","price":28.8321,"volume":656,"bid":28.822,"ask":28.8321}
{"timestamp":"2018-12-08 11:06:14","price":28.9099,"volume":15,"bid":28.9001,"ask":28.9099}
{"timestamp":"2018-12-08 11:06:59","price":28.821,"volume":14,"bid":28.8107,"ask":28.8311}
{"timestamp":"2018-12-08 11:08:12","price":28.8476,"volume":1,"bid":28.8379,"ask":28.8586}
{"timestamp":"2018-12-08 11:08:44","price":28.933,"volume":29,"bid":28.933,"ask":28.9521}
{"timestamp":"2018-12-08 11:12:04","price":28.7347,"volume":15,"bid":28.7251,"ask":28.7347}
{"timestamp":"2018-12-08 11:12:21","price":28.7572,"volume":17,"bid":28.7475,"ask":28.7572}
{"timestamp":"2018-12-08 11:12:34","price":28.6849,"volume":8,"bid":28.6849,"ask":28.6943}
{"timestamp":"2018-12-08 11:12:43","price":28.6369,"volume":17,"bid":28.6369,"ask":28.6569}
{"timestamp":"2018-12-08 11:12:47","price":28.6489,"volume":17,"bid":28.6489,"ask":28.6693}
{"timestamp":"2018-12-08 11:12:49","price":28.6989,"volume":1,"bid":28.6989,"ask":28.7189}
{"timestamp":"2018-12-08 11:12:52","price":28.7077,"volume":126,"bid":28.7077,"ask":28.7263}
{"timestamp":"2018-12-08 11:12:52","price":28.7016,"volume":122,"bid":28.7016,"ask":28.7117}
{"timestamp":"2018-12-08 11:12:56","price":28.6326,"volume":6,"bid":28.6326,"ask":28.6519}
{"timestamp":"2018-12-08 11:13:00","price":28.6663,"volume":14,"bid":28.6564,"ask":28.6663}
{"timestamp":"2018-12-08 11:14:04","price":28.7272,"volume":18,"bid":28.717,"ask":28.7372}
{"timestamp":"2018-12-08 11:14:40","price":28.6704,"volume":6,"bid":28.6704,"ask":28.6913}
{"timestamp":"2018-12-08 11:14:47","price":28.6531,"volume":328,"bid":28.6531,"ask":28.6632}
{"timestamp":"2018-12-08 11:14:59","price":28.5844,"volume":2,"bid":28.5844,"ask":28.6047}
{"timestamp":"2018-12-08 11:15:05","price":28.5547,"volume":1,"bid":28.5452,"ask":28.5646}
{"timestamp":"2018-12-08 11:15:08","price":28.6187,"volume":1,"bid":28.6187,"ask":28.639}
{"timestamp":"2018-12-08 11:15:09","price":28.5623,"volume":2,"bid":28.553,"ask":28.5724}
{"timestamp":"2018-12-08 11:15:20","price":28.5241,"volume":10,"bid":28.5141,"ask":28.5354}
{"timestamp":"2018-12-08 11:15:30","price":28.5765,"volume":3,"bid":28.5765,"ask":28.5957}
{"timestamp":"2018-12-08 11:15:40","price":28.6013,"volume":14,"bid":28.5912,"ask":28.612}
{"timestamp":"2018-12-08 11:15:45","price":28.7027,"volume":5,"bid":28.6934,"ask":28.7027}
{"timestamp":"2018-12-08 11:15:50","price":28.6718,"volume":7,"bid":28.662,"ask":28.6813}
{"timestamp":"2018-12-08 11:15:56","price":28.6825,"volume":4,"bid":28.6725,"ask":28.6934}
{"timestamp":"2018-12-08 11:16:12","price":28.7204,"volume":23,"bid":28.7102,"ask":28.7204}
{"timestamp":"2018-12-08 11:16:12","price":28.6719,"volume":38,"bid":28.6719,"ask":28.693}
{"timestamp":"2018-12-08 11:16:35","price":28.6854,"volume":10,"bid":28.6762,"ask":28.696}
{"timestamp":"2018-12-08 11:16:49","price":28.7333,"volume":437,"bid":28.7333,"ask":28.7526}
{"timestamp":"2018-12-08 11:18:41","price":28.7595,"volume":84,"bid":28.7595,"ask":28.7816}
{"timestamp":"2018-12-08 11:20:26","price":28.8037,"volume":5,"bid":28.794,"ask":28.8037}
{"timestamp":"2018-12-08 11:22:46","price":28.7794,"volume":5,"bid":28.7698,"ask":28.789}
{"timestamp":"2018-12-08 11:23:16","price":28.7428,"volume":14,"bid":28.7428,"ask":28.7618}
{"timestamp":"2018-12-08 11:23:56","price":28.7975,"volume":18,"bid":28.7869,"ask":28.7975}
{"timestamp":"2018-12-08 11:24:36","price":28.7544,"volume":13,"bid":28.744,"ask":28.7544}
{"timestamp":"2018-12-08 11:25:02","price":28.7673,"volume":11,"bid":28.7577,"ask":28.7776}
{"timestamp":"2018-12-08 11:27:06","price":28.6977,"volume":1,"bid":28.6872,"ask":28.7078}
{"timestamp":"2018-12-08 11:27:27","price":28.7511,"volume":133,"bid":28.7511,"ask":28.7614}
{"timestamp":"2018-12-08 11:28:38","price":28.6376,"volume":11,"bid":28.6376,"ask":28.6474}
{"timestamp":"2018-12-08 11:28:39","price":28.6232,"volume":11,"bid":28.613,"ask":28.6331}
{"timestamp":"2018-12-08 11:28:44","price":28.6502,"volume":3,"bid":28.6396,"ask":28.6599}
{"timestamp":"2018-12-08 11:28:47","price":28.6432,"volume":4,"bid":28.6432,"ask":28.6632}
{"timestamp":"2018-12-08 11:29:20","price":28.712,"volume":889,"bid":28.7025,"ask":28.7217}
{"timestamp":"2018-12-08 11:29:26","price":28.627,"volume":146,"bid":28.6176,"ask":28.627}
{"timestamp":"2018-12-08 11:31:06","price":28.6717,"volume":13,"bid":28.6717,"ask":28.6935}
{"timestamp":"2018-12-08 11:31:15","price":28.6064,"volume":3,"bid":28.5964,"ask":28.6064}
{"timestamp":"2018-12-08 11:31:17","price":28.6481,"volume":6,"bid":28.6481,"ask":28.6672}
{"timestamp":"2018-12-08 11:31:42","price":28.5468,"volume":328,"bid":28.5362,"ask":28.5468}
{"timestamp":"2018-12-08 11:32:17","price":28.6107,"volume":18,"bid":28.6107,"ask":28.6312}
{"timestamp":"2018-12-08 11:32:25","price":28.5796,"volume":19,"bid":28.5705,"ask":28.5796}
{"timestamp":"2018-12-08 11:32:48","price":28.4758,"volume":9,"bid":28.4651,"ask":28.4758}
{"timestamp":"2018-12-08 11:32:53","price":28.5517,"volume":54,"bid":28.5517,"ask":28.5613}
{"timestamp":"2018-12-08 11:32:57","price":28.5877,"volume":3,"bid":28.5877,"ask":28.6059}
{"timestamp":"2018-12-08 11:33:00","price":28.4963,"volume":3,"bid":28.4963,"ask":28.5058}
{"timestamp":"2018-12-08 11:33:09","price":28.4208,"volume":3,"bid":28.4208,"ask":28.4424}
{"timestamp":"2018-12-08 11:33:11","price":28.4883,"volume":20,"bid":28.4883,"ask":28.498}
{"timestamp":"2018-12-08 11:33:15","price":28.4153,"volume":80,"bid":28.4057,"ask":28.4153}
{"timestamp":"2018-12-08 11:33:17","price":28.551,"volume":2,"bid":28.551,"ask":28.561}
{"timestamp":"2018-12-08 11:33:46","price":28.5766,"volume":328,"bid":28.5667,"ask":28.5875}
{"timestamp":"2018-12-08 11:33:55","price":28.4912,"volume":820,"bid":28.4912,"ask":28.5013}
{"timestamp":"2018-12-08 11:34:01","price":28.5913,"volume":236,"bid":28.581,"ask":28.5913}
{"timestamp":"2018-12-08 11:34:21","price":28.4924,"volume":20,"bid":28.482,"ask":28.5026}
{"timestamp":"2018-12-08 11:34:27","price":28.5899,"volume":62,"bid":28.5899,"ask":28.6102}
{"timestamp":"2018-12-08 11:35:07","price":28.6453,"volume":24,"bid":28.6357,"ask":28.6453}
{"timestamp":"2018-12-08 11:35:19","price":28.604,"volume":55,"bid":28.604,"ask":28.6231}
{"timestamp":"2018-12-08 11:36:08","price":28.6439,"volume":5,"bid":28.6338,"ask":28.6548}
{"timestamp":"2018-12-08 11:37:11","price":28.7661,"volume":99,"bid":28.7661,"ask":28.7867}
{"timestamp":"2018-12-08 11:37:29","price":28.7403,"volume":24,"bid":28.7403,"ask":28.7501}
{"timestamp":"2018-12-08 11:37:45","price":28.731,"volume":420,"bid":28.731,"ask":28.7508}
{"timestamp":"2018-12-08 11:38:27","price":28.6768,"volume":12,"bid":28.6768,"ask":28.6967}
{"timestamp":"2018-12-08 11:39:04","price":28.6125,"volume":154,"bid":28.6023,"ask":28.6125}
{"timestamp":"2018-12-08 11:42:50","price":28.6823,"volume":328,"bid":28.6721,"ask":28.6823}
{"timestamp":"2018-12-08 11:43:27","price":28.773,"volume":157,"bid":28.773,"ask":28.7833}
{"timestamp":"2018-12-08 11:44:44","price":28.7799,"volume":2,"bid":28.7799,"ask":28.7997}
{"timestamp":"2018-12-08 11:44:48","price":28.7954,"volume":2,"bid":28.7848,"ask":28.7954}
{"timestamp":"2018-12-08 11:47:13","price":28.774,"volume":9,"bid":28.7636,"ask":28.774}
{"timestamp":"2018-12-08 11:47:53","price":28.7691,"volume":9,"bid":28.7599,"ask":28.7789}
{"timestamp":"2018-12-08 11:48:02","price":28.7805,"volume":7,"bid":28.7805,"ask":28.7908}
{"timestamp":"2018-12-08 11:49:16","price":28.7416,"volume":3,"bid":28.7416,"ask":28.7613}
{"timestamp":"2018-12-08 11:49:52","price":28.654,"volume":4,"bid":28.654,"ask":28.6746}
{"timestamp":"2018-12-08 11:50:42","price":28.7945,"volume":44,"bid":28.7945,"ask":28.8137}
{"timestamp":"2018-12-08 11:51:22","price":28.7017,"volume":33,"bid":28.6919,"ask":28.7017}
{"timestamp":"2018-12-08 11:53:15","price":28.7328,"volume":3,"bid":28.7328,"ask":28.7523}
{"timestamp":"2018-12-08 11:55:12","price":28.6814,"volume":1,"bid":28.6814,"ask":28.7014}
{"timestamp":"2018-12-08 11:55:43","price":28.7006,"volume":5,"bid":28.6912,"ask":28.7114}
{"timestamp":"2018-12-08 11:56:47","price":28.6857,"volume":328,"bid":28.6758,"ask":28.6857}
{"timestamp":"2018-12-08 11:57:38","price":28.6056,"volume":88,"bid":28.6056,"ask":28.6158}
{"timestamp":"2018-12-08 11:57:43","price":28.6315,"volume":47,"bid":28.6315,"ask":28.6414}
{"timestamp":"2018-12-08 11:58:02","price":28.6455,"volume":7,"bid":28.636,"ask":28.6455}
{"timestamp":"2018-12-08 11:58:28","price":28.663,"volume":7,"bid":28.6536,"ask":28.663}
{"timestamp":"2018-12-08 11:59:14","price":28.7495,"volume":45,"bid":28.74,"ask":28.7603}
{"timestamp":"2018-12-08 12:00:42","price":28.7491,"volume":19,"bid":28.7491,"ask":28.7703}
{"timestamp":"2018-12-08 12:00:50","price":28.7942,"volume":408,"bid":28.7942,"ask":28.8136}
{"timestamp":"2018-12-08 12:02:03","price":28.8127,"volume":6,"bid":28.8023,"ask":28.8225}
{"timestamp":"2018-12-08 12:02:04","price":28.7335,"volume":20,"bid":28.7335,"ask":28.7545}
{"timestamp":"2018-12-08 12:03:00","price":28.8061,"volume":151,"bid":28.8061,"ask":28.8161}
{"timestamp":"2018-12-08 12:03:41","price":28.8229,"volume":1640,"bid":28.8229,"ask":28.8432}
{"timestamp":"2018-12-08 12:04:52","price":28.8423,"volume":32,"bid":28.8423,"ask":28.8523}
{"timestamp":"2018-12-08 12:05:16","price":28.8084,"volume":11,"bid":28.7971,"ask":28.8084}
{"timestamp":"2018-12-08 12:05:40","price":28.8442,"volume":1,"bid":28.8343,"ask":28.8537}
{"timestamp":"2018-12-08 12:05:51","price":28.8033,"volume":5,"bid":28.7936,"ask":28.8033}
{"timestamp":"2018-12-08 12:06:01","price":28.7502,"volume":6,"bid":28.7412,"ask":28.7601}
{"timestamp":"2018-12-08 12:06:11","price":28.7984,"volume":7,"bid":28.7984,"ask":28.8183}
{"timestamp":"2018-12-08 12:06:28","price":28.7675,"volume":27,"bid":28.7576,"ask":28.7777}
{"timestamp":"2018-12-08 12:06:51","price":28.7298,"volume":14,"bid":28.7298,"ask":28.7501}
{"timestamp":"2018-12-08 12:07:51","price":28.8519,"volume":7,"bid":28.8415,"ask":28.8626}
{"timestamp":"2018-12-08 12:08:05","price":28.856,"volume":1,"bid":28.8463,"ask":28.856}
{"timestamp":"2018-12-08 12:08:16","price":28.7326,"volume":14,"bid":28.7326,"ask":28.7536}
{"timestamp":"2018-12-08 12:09:58","price":28.776,"volume":1,"bid":28.7657,"ask":28.776}
{"timestamp":"2018-12-08 12:10:28","price":28.796,"volume":5,"bid":28.7863,"ask":28.8055}
{"timestamp":"2018-12-08 12:10:55","price":28.7818,"volume":3,"bid":28.7818,"ask":28.8038}
{"timestamp":"2018-12-08 12:13:06","price":28.7273,"volume":7,"bid":28.7273,"ask":28.7367}
{"timestamp":"2018-12-08 12:15:32","price":28.8244,"volume":2,"bid":28.8144,"ask":28.8347}
{"timestamp":"2018-12-08 12:16:53","price":28.7927,"volume":1,"bid":28.7836,"ask":28.8026}
{"timestamp":"2018-12-08 12:17:12","price":28.7814,"volume":67,"bid":28.7814,"ask":28.7902}
{"timestamp":"2018-12-08 12:17:13","price":28.8078,"volume":3,"bid":28.7983,"ask":28.8078}
{"timestamp":"2018-12-08 12:18:22","price":28.8251,"volume":8,"bid":28.8145,"ask":28.8251}
{"timestamp":"2018-12-08 12:20:42","price":28.7881,"volume":29,"bid":28.778,"ask":28.7979}
{"timestamp":"2018-12-08 12:22:18","price":28.9076,"volume":1,"bid":28.9076,"ask":28.9184}
{"timestamp":"2018-12-08 12:22:32","price":28.8578,"volume":984,"bid":28.8578,"ask":28.8681}
{"timestamp":"2018-12-08 12:22:48","price":28.8106,"volume":7,"bid":28.8106,"ask":28.8205}
{"timestamp":"2018-12-08 12:24:07","price":28.7495,"volume":8,"bid":28.7402,"ask":28.7495}
{"timestamp":"2018-12-08 12:25:09","price":28.7909,"volume":3,"bid":28.7909,"ask":28.8018}
{"timestamp":"2018-12-08 12:26:10","price":28.7491,"volume":7,"bid":28.7397,"ask":28.7589}
{"timestamp":"2018-12-08 12:27:08","price":28.787,"volume":431,"bid":28.777,"ask":28.787}
{"timestamp":"2018-12-08 12:27:28","price":28.8691,"volume":6,"bid":28.8691,"ask":28.8899}
{"timestamp":"2018-12-08 12:28:01","price":28.8336,"volume":1,"bid":28.823,"ask":28.8336}
{"timestamp":"2018-12-08 12:28:14","price":28.7526,"volume":5,"bid":28.7426,"ask":28.7526}
{"timestamp":"2018-12-08 12:30:26","price":28.7866,"volume":27,"bid":28.7866,"ask":28.7966}
{"timestamp":"2018-12-08 12:30:33","price":28.776,"volume":791,"bid":28.7669,"ask":28.776}
{"timestamp":"2018-12-08 12:31:34","price":28.7574,"volume":43,"bid":28.7478,"ask":28.7672}
{"timestamp":"2018-12-08 12:32:59","price":28.7077,"volume":33,"bid":28.6978,"ask":28.718}
{"timestamp":"2018-12-08 12:39:28","price":28.825,"volume":15,"bid":28.825,"ask":28.8358}
{"timestamp":"2018-12-08 12:41:52","price":28.8135,"volume":4,"bid":28.8135,"ask":28.8347}
{"timestamp":"2018-12-08 12:43:19","price":28.8534,"volume":80,"bid":28.8534,"ask":28.8736}
{"timestamp":"2018-12-08 12:44:13","price":28.7182,"volume":29,"bid":28.7091,"ask":28.7182}
{"timestamp":"2018-12-08 12:44:35","price":28.6854,"volume":6,"bid":28.6854,"ask":28.6951}
{"timestamp":"2018-12-08 12:46:23","price":28.7331,"volume":3,"bid":28.7231,"ask":28.7427}
{"timestamp":"2018-12-08 12:46:30","price":28.7444,"volume":468,"bid":28.7444,"ask":28.7634}
{"timestamp":"2018-12-08 12:46:31","price":28.6846,"volume":1,"bid":28.6846,"ask":28.6945}
{"timestamp":"2018-12-08 12:46:31","price":28.7135,"volume":427,"bid":28.7033,"ask":28.7135}
{"timestamp":"2018-12-08 12:47:03","price":28.7708,"volume":1012,"bid":28.7708,"ask":28.781}
{"timestamp":"2018-12-08 12:47:09","price":28.7016,"volume":5,"bid":28.7016,"ask":28.7202}
{"timestamp":"2018-12-08 12:47:14","price":28.6941,"volume":16,"bid":28.6941,"ask":28.7116}
{"timestamp":"2018-12-08 12:47:53","price":28.742,"volume":89,"bid":28.742,"ask":28.7619}
{"timestamp":"2018-12-08 12:49:15","price":28.7225,"volume":1,"bid":28.7123,"ask":28.7325}
{"timestamp":"2018-12-08 12:50:32","price":28.7497,"volume":85,"bid":28.7404,"ask":28.7598}
{"timestamp":"2018-12-08 12:50:36","price":28.7107,"volume":1,"bid":28.7007,"ask":28.7107}
{"timestamp":"2018-12-08 12:51:26","price":28.704,"volume":9,"bid":28.704,"ask":28.725}
{"timestamp":"2018-12-08 12:53:06","price":28.6003,"volume":6,"bid":28.5895,"ask":28.6095}
{"timestamp":"2018-12-08 12:54:00","price":28.7113,"volume":7,"bid":28.7012,"ask":28.7113}
{"timestamp":"2018-12-08 12:54:02","price":28.6223,"volume":574,"bid":28.6223,"ask":28.6432}
{"timestamp":"2018-12-08 12:54:02","price":28.6575,"volume":5,"bid":28.6482,"ask":28.6575}
{"timestamp":"2018-12-08 12:54:24","price":28.6142,"volume":76,"bid":28.6053,"ask":28.6142}
{"timestamp":"2018-12-08 12:54:45","price":28.6162,"volume":1312,"bid":28.6059,"ask":28.6162}
{"timestamp":"2018-12-08 12:54:56","price":28.629,"volume":1,"bid":28.629,"ask":28.6487}
{"timestamp":"2018-12-08 12:55:25","price":28.6412,"volume":4,"bid":28.6313,"ask":28.6412}
{"timestamp":"2018-12-08 12:55:29","price":28.55,"volume":28,"bid":28.55,"ask":28.5689}
{"timestamp":"2018-12-08 12:55:38","price":28.6532,"volume":3,"bid":28.6429,"ask":28.6532}
{"timestamp":"2018-12-08 12:55:42","price":28.5953,"volume":233,"bid":28.5953,"ask":28.6161}
{"timestamp":"2018-12-08 12:55:42","price":28.6739,"volume":233,"bid":28.6739,"ask":28.6836}
{"timestamp":"2018-12-08 12:55:59","price":28.6511,"volume":17,"bid":28.6511,"ask":28.6707}
{"timestamp":"2018-12-08 12:58:45","price":28.5832,"volume":5,"bid":28.5832,"ask":28.6017}
{"timestamp":"2018-12-08 12:59:05","price":28.5301,"volume":4,"bid":28.5301,"ask":28.5402}
{"timestamp":"2018-12-08 12:59:09","price":28.5607,"volume":2,"bid":28.5504,"ask":28.5607}
{"timestamp":"2018-12-08 12:59:10","price":28.5847,"volume":179,"bid":28.5847,"ask":28.6029}
{"timestamp":"2018-12-08 12:59:26","price":28.6147,"volume":24,"bid":28.6147,"ask":28.6339}
{"timestamp":"2018-12-08 13:00:46","price":28.5268,"volume":1,"bid":28.5268,"ask":28.5374}
{"timestamp":"2018-12-08 13:01:00","price":28.5898,"volume":6,"bid":28.5898,"ask":28.611}
{"timestamp":"2018-12-08 13:01:11","price":28.5956,"volume":1,"bid":28.585,"ask":28.5956}
{"timestamp":"2018-12-08 13:03:07","price":28.5818,"volume":1,"bid":28.5727,"ask":28.5921}
{"timestamp":"2018-12-08 13:03:12","price":28.6497,"volume":7,"bid":28.6391,"ask":28.6497}
{"timestamp":"2018-12-08 13:03:17","price":28.6519,"volume":11,"bid":28.6519,"ask":28.6624}
{"timestamp":"2018-12-08 13:03:57","price":28.6779,"volume":22,"bid":28.6779,"ask":28.6987}
{"timestamp":"2018-12-08 13:04:19","price":28.6869,"volume":9,"bid":28.6869,"ask":28.7073}
{"timestamp":"2018-12-08 13:05:42","price":28.6576,"volume":10,"bid":28.6472,"ask":28.6671}
{"timestamp":"2018-12-08 13:06:19","price":28.6774,"volume":240,"bid":28.6673,"ask":28.6774}
{"timestamp":"2018-12-08 13:07:37","price":28.6839,"volume":16,"bid":28.6744,"ask":28.6839}
{"timestamp":"2018-12-08 13:08:27","price":28.7675,"volume":4,"bid":28.7675,"ask":28.7768}
{"timestamp":"2018-12-08 13:09:25","price":28.7287,"volume":984,"bid":28.7287,"ask":28.7481}
{"timestamp":"2018-12-08 13:10:26","price":28.6699,"volume":57,"bid":28.6596,"ask":28.6699}
{"timestamp":"2018-12-08 13:11:48","price":28.7488,"volume":16,"bid":28.7388,"ask":28.7581}
{"timestamp":"2018-12-08 13:13:08","price":28.7346,"volume":7,"bid":28.7241,"ask":28.7346}
{"timestamp":"2018-12-08 13:14:17","price":28.6353,"volume":184,"bid":28.625,"ask":28.6453}
{"timestamp":"2018-12-08 13:15:19","price":28.7095,"volume":6,"bid":28.7009,"ask":28.7203}
{"timestamp":"2018-12-08 13:16:21","price":28.7755,"volume":1,"bid":28.7653,"ask":28.7755}
{"timestamp":"2018-12-08 13:17:18","price":28.8054,"volume":6,"bid":28.7955,"ask":28.8154}
{"timestamp":"2018-12-08 13:17:59","price":28.8123,"volume":2,"bid":28.802,"ask":28.8123}
{"timestamp":"2018-12-08 13:18:23","price":28.6856,"volume":493,"bid":28.6856,"ask":28.7052}
{"timestamp":"2018-12-08 13:18:59","price":28.8157,"volume":191,"bid":28.806,"ask":28.8157}
{"timestamp":"2018-12-08 13:19:34","price":28.7643,"volume":325,"bid":28.7549,"ask":28.7748}
{"timestamp":"2018-12-08 13:20:09","price":28.7997,"volume":3,"bid":28.7898,"ask":28.8098}
{"timestamp":"2018-12-08 13:21:01","price":28.8543,"volume":1,"bid":28.8543,"ask":28.8732}
{"timestamp":"2018-12-08 13:21:28","price":28.7611,"volume":656,"bid":28.7611,"ask":28.7718}
{"timestamp":"2018-12-08 13:22:52","price":28.6975,"volume":656,"bid":28.6882,"ask":28.6975}
{"timestamp":"2018-12-08 13:23:47","price":28.8295,"volume":23,"bid":28.8295,"ask":28.8497}
{"timestamp":"2018-12-08 13:25:05","price":28.7965,"volume":1,"bid":28.7965,"ask":28.8177}
{"timestamp":"2018-12-08 13:25:17","price":28.7702,"volume":1,"bid":28.7702,"ask":28.7801}
{"timestamp":"2018-12-08 13:25:26","price":28.754,"volume":1312,"bid":28.7439,"ask":28.7639}
{"timestamp":"2018-12-08 13:28:16","price":28.7717,"volume":1,"bid":28.7717,"ask":28.793}
{"timestamp":"2018-12-08 13:29:11","price":28.6886,"volume":2,"bid":28.6785,"ask":28.6886}
{"timestamp":"2018-12-08 13:29:21","price":28.7771,"volume":5,"bid":28.7675,"ask":28.7771}
{"timestamp":"2018-12-08 13:30:05","price":28.7158,"volume":1,"bid":28.7158,"ask":28.7352}
{"timestamp":"2018-12-08 13:30:21","price":28.7363,"volume":9,"bid":28.7264,"ask":28.7457}
{"timestamp":"2018-12-08 13:30:40","price":28.7088,"volume":423,"bid":28.7088,"ask":28.7274}
{"timestamp":"2018-12-08 13:31:20","price":28.7297,"volume":1,"bid":28.7194,"ask":28.7395}
{"timestamp":"2018-12-08 13:32:08","price":28.7464,"volume":205,"bid":28.7464,"ask":28.7554}
{"timestamp":"2018-12-08 13:32:48","price":28.791,"volume":63,"bid":28.7811,"ask":28.8006}
{"timestamp":"2018-12-08 13:33:42","price":28.7733,"volume":7,"bid":28.7733,"ask":28.7929}
{"timestamp":"2018-12-08 13:34:33","price":28.7802,"volume":205,"bid":28.7802,"ask":28.8007}
{"timestamp":"2018-12-08 13:35:04","price":28.8275,"volume":10,"bid":28.8275,"ask":28.8372}
{"timestamp":"2018-12-08 13:35:23","price":28.7845,"volume":1,"bid":28.7754,"ask":28.7949}
{"timestamp":"2018-12-08 13:36:10","price":28.7386,"volume":76,"bid":28.729,"ask":28.7386}
{"timestamp":"2018-12-08 13:36:15","price":28.7622,"volume":656,"bid":28.7622,"ask":28.7808}
{"timestamp":"2018-12-08 13:38:39","price":28.8405,"volume":10,"bid":28.8301,"ask":28.8405}
{"timestamp":"2018-12-08 13:38:51","price":28.7597,"volume":17,"bid":28.75,"ask":28.7597}
{"timestamp":"2018-12-08 13:40:43","price":28.8166,"volume":656,"bid":28.8166,"ask":28.8361}
{"timestamp":"2018-12-08 13:40:56","price":28.8019,"volume":14,"bid":28.7925,"ask":28.8114}
{"timestamp":"2018-12-08 13:41:11","price":28.8572,"volume":656,"bid":28.8572,"ask":28.8791}
{"timestamp":"2018-12-08 13:41:16","price":28.9242,"volume":7,"bid":28.9148,"ask":28.9242}
{"timestamp":"2018-12-08 13:43:34","price":28.8453,"volume":2,"bid":28.8358,"ask":28.8453}
{"timestamp":"2018-12-08 13:43:49","price":28.8342,"volume":80,"bid":28.8342,"ask":28.8545}
{"timestamp":"2018-12-08 13:44:05","price":28.8709,"volume":94,"bid":28.8709,"ask":28.8809}
{"timestamp":"2018-12-08 13:44:11","price":28.8927,"volume":6,"bid":28.8835,"ask":28.8927}
{"timestamp":"2018-12-08 13:44:12","price":28.8661,"volume":657,"bid":28.8561,"ask":28.877}
{"timestamp":"2018-12-08 13:45:12","price":28.8624,"volume":2,"bid":28.8624,"ask":28.8841}
{"timestamp":"2018-12-08 13:45:42","price":28.8763,"volume":326,"bid":28.8669,"ask":28.8851}
{"timestamp":"2018-12-08 13:47:12","price":28.8257,"volume":29,"bid":28.8166,"ask":28.8257}
{"timestamp":"2018-12-08 13:48:37","price":28.8816,"volume":11,"bid":28.871,"ask":28.8918}
{"timestamp":"2018-12-08 13:50:08","price":28.754,"volume":548,"bid":28.754,"ask":28.7635}
{"timestamp":"2018-12-08 13:50:14","price":28.8437,"volume":10,"bid":28.8437,"ask":28.8629}
{"timestamp":"2018-12-08 13:50:20","price":28.7954,"volume":7,"bid":28.7954,"ask":28.8167}
{"timestamp":"2018-12-08 13:51:33","price":28.7655,"volume":656,"bid":28.7557,"ask":28.7655}
{"timestamp":"2018-12-08 13:51:37","price":28.7813,"volume":2,"bid":28.7716,"ask":28.7813}
{"timestamp":"2018-12-08 13:52:03","price":28.8523,"volume":30,"bid":28.8523,"ask":28.8717}
{"timestamp":"2018-12-08 13:52:25","price":28.8372,"volume":656,"bid":28.8372,"ask":28.8564}
{"timestamp":"2018-12-08 13:54:04","price":28.7562,"volume":36,"bid":28.7562,"ask":28.766}
{"timestamp":"2018-12-08 13:54:06","price":28.7796,"volume":28,"bid":28.7796,"ask":28.7989}
{"timestamp":"2018-12-08 13:54:15","price":28.795,"volume":5,"bid":28.795,"ask":28.8157}
{"timestamp":"2018-12-08 13:56:43","price":28.8448,"volume":14,"bid":28.8448,"ask":28.8662}
{"timestamp":"2018-12-08 13:59:30","price":28.8854,"volume":13,"bid":28.8755,"ask":28.8954}
{"timestamp":"2018-12-08 13:59:39","price":28.8584,"volume":33,"bid":28.8584,"ask":28.8679}
{"timestamp":"2018-12-08 14:00:04","price":28.9099,"volume":648,"bid":28.9099,"ask":28.9202}
{"timestamp":"2018-12-08 14:00:55","price":28.9129,"volume":656,"bid":28.9129,"ask":28.9232}
{"timestamp":"2018-12-08 14:01:47","price":28.8557,"volume":1,"bid":28.8557,"ask":28.8663}
{"timestamp":"2018-12-08 14:02:35","price":28.8554,"volume":3,"bid":28.8554,"ask":28.8764}
{"timestamp":"2018-12-08 14:05:42","price":28.8364,"volume":1,"bid":28.8364,"ask":28.8463}
{"timestamp":"2018-12-08 14:06:54","price":28.8518,"volume":1,"bid":28.8518,"ask":28.8628}
{"timestamp":"2018-12-08 14:08:18","price":28.9102,"volume":4,"bid":28.9102,"ask":28.9302}
{"timestamp":"2018-12-08 14:08:44","price":28.8522,"volume":4,"bid":28.8522,"ask":28.8718}
{"timestamp":"2018-12-08 14:09:45","price":28.8346,"volume":10,"bid":28.8346,"ask":28.8446}
{"timestamp":"2018-12-08 14:09:56","price":28.8536,"volume":1,"bid":28.8536,"ask":28.8735}
{"timestamp":"2018-12-08 14:10:48","price":28.8601,"volume":13,"bid":28.8502,"ask":28.8703}
{"timestamp":"2018-12-08 14:10:48","price":28.8281,"volume":12,"bid":28.8281,"ask":28.8475}
{"timestamp":"2018-12-08 14:11:03","price":28.78,"volume":2,"bid":28.7695,"ask":28.78}
{"timestamp":"2018-12-08 14:11:16","price":28.9144,"volume":4,"bid":28.9042,"ask":28.9144}
{"timestamp":"2018-12-08 14:12:37","price":28.9242,"volume":205,"bid":28.9242,"ask":28.9447}
{"timestamp":"2018-12-08 14:19:19","price":28.8988,"volume":13,"bid":28.8988,"ask":28.9181}
{"timestamp":"2018-12-08 14:19:36","price":28.8392,"volume":13,"bid":28.8392,"ask":28.8502}
{"timestamp":"2018-12-08 14:22:49","price":28.9071,"volume":1,"bid":28.9071,"ask":28.9267}
{"timestamp":"2018-12-08 14:27:35","price":28.9321,"volume":487,"bid":28.9321,"ask":28.9521}
{"timestamp":"2018-12-08 14:27:36","price":28.9688,"volume":164,"bid":28.9688,"ask":28.9797}
{"timestamp":"2018-12-08 14:27:55","price":28.8328,"volume":2,"bid":28.8328,"ask":28.8516}
{"timestamp":"2018-12-08 14:30:40","price":28.9488,"volume":164,"bid":28.9488,"ask":28.9587}
{"timestamp":"2018-12-08 14:31:36","price":28.965,"volume":2,"bid":28.9553,"ask":28.965}
{"timestamp":"2018-12-08 14:33:00","price":28.945,"volume":656,"bid":28.9347,"ask":28.945}
{"timestamp":"2018-12-08 14:35:38","price":28.8863,"volume":656,"bid":28.8863,"ask":28.9069}
{"timestamp":"2018-12-08 14:37:25","price":28.8801,"volume":3,"bid":28.8801,"ask":28.8999}
{"timestamp":"2018-12-08 14:39:05","price":28.9995,"volume":3,"bid":28.9995,"ask":29.0093}
{"timestamp":"2018-12-08 14:39:16","price":28.9655,"volume":2,"bid":28.9552,"ask":28.975}
{"timestamp":"2018-12-08 14:39:17","price":28.9755,"volume":6,"bid":28.9755,"ask":28.9934}
{"timestamp":"2018-12-08 14:39:20","price":28.9855,"volume":12,"bid":28.9855,"ask":29.0057}
{"timestamp":"2018-12-08 14:41:41","price":28.9393,"volume":7,"bid":28.9393,"ask":28.9598}
{"timestamp":"2018-12-08 14:41:49","price":28.8841,"volume":656,"bid":28.8741,"ask":28.8936}
{"timestamp":"2018-12-08 14:42:00","price":28.9078,"volume":656,"bid":28.8983,"ask":28.9078}
{"timestamp":"2018-12-08 14:43:25","price":28.8163,"volume":105,"bid":28.8163,"ask":28.8354}
{"timestamp":"2018-12-08 14:43:33","price":28.8339,"volume":656,"bid":28.823,"ask":28.8339}
{"timestamp":"2018-12-08 14:43:48","price":28.8756,"volume":656,"bid":28.8756,"ask":28.8852}
{"timestamp":"2018-12-08 14:47:27","price":28.93,"volume":656,"bid":28.9198,"ask":28.9397}
{"timestamp":"2018-12-08 14:48:23","price":28.814,"volume":91,"bid":28.814,"ask":28.8344}
{"timestamp":"2018-12-08 14:49:29","price":28.8973,"volume":13,"bid":28.8973,"ask":28.9177}
{"timestamp":"2018-12-08 14:50:07","price":28.8965,"volume":20,"bid":28.8965,"ask":28.9065}
{"timestamp":"2018-12-08 14:52:40","price":28.8784,"volume":1,"bid":28.8784,"ask":28.8886}
{"timestamp":"2018-12-08 15:02:51","price":29.006,"volume":4,"bid":29.006,"ask":29.0155}
{"timestamp":"2018-12-08 15:03:41","price":28.8633,"volume":41,"bid":28.8633,"ask":28.8802}
{"timestamp":"2018-12-08 15:04:43","price":28.9657,"volume":10,"bid":28.9657,"ask":28.987}
{"timestamp":"2018-12-08 15:08:02","price":28.9282,"volume":5,"bid":28.9187,"ask":28.9375}
{"timestamp":"2018-12-08 15:09:36","price":28.9712,"volume":2,"bid":28.9608,"ask":28.9712}
{"timestamp":"2018-12-08 15:13:00","price":28.9791,"volume":656,"bid":28.9693,"ask":28.989}
{"timestamp":"2018-12-08 15:13:20","price":28.9256,"volume":417,"bid":28.9256,"ask":28.946}
{"timestamp":"2018-12-08 15:14:12","price":28.9437,"volume":24,"bid":28.9437,"ask":28.9535}
{"timestamp":"2018-12-08 15:15:27","price":28.9324,"volume":1,"bid":28.9324,"ask":28.9434}
{"timestamp":"2018-12-08 15:16:26","price":28.8461,"volume":49,"bid":28.837,"ask":28.8564}
{"timestamp":"2018-12-08 15:16:39","price":28.8833,"volume":3,"bid":28.8738,"ask":28.8932}
{"timestamp":"2018-12-08 15:16:59","price":28.8649,"volume":417,"bid":28.8649,"ask":28.875}
{"timestamp":"2018-12-08 15:17:09","price":28.889,"volume":23,"bid":28.8798,"ask":28.889}
{"timestamp":"2018-12-08 15:17:15","price":28.9082,"volume":697,"bid":28.9082,"ask":28.918}
{"timestamp":"2018-12-08 15:17:16","price":28.8907,"volume":35,"bid":28.88,"ask":28.8907}
{"timestamp":"2018-12-08 15:19:18","price":28.9496,"volume":437,"bid":28.9409,"ask":28.9496}
{"timestamp":"2018-12-08 15:19:36","price":28.8798,"volume":69,"bid":28.8698,"ask":28.8798}
{"timestamp":"2018-12-08 15:19:48","price":28.8632,"volume":119,"bid":28.8632,"ask":28.8833}
{"timestamp":"2018-12-08 15:19:54","price":28.951,"volume":7,"bid":28.951,"ask":28.9616}
{"timestamp":"2018-12-08 15:20:03","price":29.0328,"volume":38,"bid":29.022,"ask":29.0328}
{"timestamp":"2018-12-08 15:20:06","price":28.9314,"volume":3,"bid":28.9314,"ask":28.9495}
{"timestamp":"2018-12-08 15:20:16","price":29.0357,"volume":601,"bid":29.0357,"ask":29.046}
{"timestamp":"2018-12-08 15:21:03","price":29.0661,"volume":2484,"bid":29.0661,"ask":29.0763}
{"timestamp":"2018-12-08 15:21:04","price":29.1625,"volume":6,"bid":29.1533,"ask":29.1725}
{"timestamp":"2018-12-08 15:21:09","price":29.1092,"volume":3,"bid":29.0984,"ask":29.1092}
{"timestamp":"2018-12-08 15:21:26","price":29.1544,"volume":5,"bid":29.1439,"ask":29.1544}
{"timestamp":"2018-12-08 15:21:29","price":29.147,"volume":3,"bid":29.1365,"ask":29.156}
{"timestamp":"2018-12-08 15:21:30","price":29.184,"volume":11,"bid":29.184,"ask":29.2056}
{"timestamp":"2018-12-08 15:21:41","price":29.1903,"volume":328,"bid":29.1903,"ask":29.2004}
{"timestamp":"2018-12-08 15:21:41","price":29.2489,"volume":21,"bid":29.2489,"ask":29.2667}
{"timestamp":"2018-12-08 15:21:43","price":29.2152,"volume":4,"bid":29.2056,"ask":29.2152}
{"timestamp":"2018-12-08 15:21:43","price":29.175,"volume":558,"bid":29.1649,"ask":29.184}
{"timestamp":"2018-12-08 15:21:47","price":29.1652,"volume":4,"bid":29.1566,"ask":29.1755}
{"timestamp":"2018-12-08 15:21:51","price":29.2107,"volume":7,"bid":29.2018,"ask":29.2107}
{"timestamp":"2018-12-08 15:21:56","price":29.1383,"volume":11,"bid":29.1383,"ask":29.1483}
{"timestamp":"2018-12-08 15:21:57","price":29.1846,"volume":16,"bid":29.1846,"ask":29.1946}
{"timestamp":"2018-12-08 15:22:23","price":29.26,"volume":21,"bid":29.26,"ask":29.2708}
{"timestamp":"2018-12-08 15:22:27","price":29.2342,"volume":1,"bid":29.2253,"ask":29.2342}
{"timestamp":"2018-12-08 15:22:38","price":29.2938,"volume":5,"bid":29.2839,"ask":29.3046}
{"timestamp":"2018-12-08 15:22:44","price":29.2768,"volume":9,"bid":29.2666,"ask":29.2768}
{"timestamp":"2018-12-08 15:22:51","price":29.2929,"volume":475,"bid":29.2829,"ask":29.2929}
{"timestamp":"2018-12-08 15:23:09","price":29.2624,"volume":7,"bid":29.2624,"ask":29.2841}
{"timestamp":"2018-12-08 15:23:19","price":29.352,"volume":3,"bid":29.3415,"ask":29.3618}
{"timestamp":"2018-12-08 15:23:33","price":29.3165,"volume":82,"bid":29.3165,"ask":29.3376}
{"timestamp":"2018-12-08 15:23:37","price":29.2486,"volume":2,"bid":29.2381,"ask":29.2588}
{"timestamp":"2018-12-08 15:23:39","price":29.3036,"volume":132,"bid":29.3036,"ask":29.3143}
{"timestamp":"2018-12-08 15:23:43","price":29.2957,"volume":5,"bid":29.2957,"ask":29.3057}
{"timestamp":"2018-12-08 15:23:49","price":29.1754,"volume":21,"bid":29.1754,"ask":29.1935}
{"timestamp":"2018-12-08 15:23:49","price":29.2426,"volume":7,"bid":29.2426,"ask":29.2527}
{"timestamp":"2018-12-08 15:23:52","price":29.3303,"volume":164,"bid":29.3303,"ask":29.3412}
{"timestamp":"2018-12-08 15:24:21","price":29.2066,"volume":24,"bid":29.2066,"ask":29.2168}
{"timestamp":"2018-12-08 15:25:07","price":29.4573,"volume":104,"bid":29.4573,"ask":29.4781}
{"timestamp":"2018-12-08 15:25:12","price":29.3918,"volume":1312,"bid":29.3816,"ask":29.3918}
{"timestamp":"2018-12-08 15:25:13","price":29.4793,"volume":51,"bid":29.4693,"ask":29.4891}
{"timestamp":"2018-12-08 15:25:26","price":29.3276,"volume":1,"bid":29.3179,"ask":29.3276}
{"timestamp":"2018-12-08 15:25:34","price":29.4406,"volume":656,"bid":29.4406,"ask":29.451}
{"timestamp":"2018-12-08 15:25:36","price":29.4205,"volume":25,"bid":29.4205,"ask":29.4418}
{"timestamp":"2018-12-08 15:25:41","price":29.4149,"volume":149,"bid":29.4039,"ask":29.4245}
{"timestamp":"2018-12-08 15:25:46","price":29.4227,"volume":3,"bid":29.4132,"ask":29.4328}
{"timestamp":"2018-12-08 15:25:48","price":29.4309,"volume":9,"bid":29.4309,"ask":29.4402}
{"timestamp":"2018-12-08 15:25:49","price":29.5445,"volume":2,"bid":29.5445,"ask":29.5637}
{"timestamp":"2018-12-08 15:25:51","price":29.4678,"volume":1,"bid":29.4678,"ask":29.4773}
{"timestamp":"2018-12-08 15:25:57","price":29.4839,"volume":111,"bid":29.4741,"ask":29.4933}
{"timestamp":"2018-12-08 15:26:04","price":29.564,"volume":3,"bid":29.564,"ask":29.5741}
{"timestamp":"2018-12-08 15:26:04","price":29.4781,"volume":30,"bid":29.4781,"ask":29.4986}
{"timestamp":"2018-12-08 15:26:11","price":29.3989,"volume":13,"bid":29.3882,"ask":29.3989}
{"timestamp":"2018-12-08 15:26:33","price":29.4767,"volume":1,"bid":29.4767,"ask":29.4968}
{"timestamp":"2018-12-08 15:26:35","price":29.4184,"volume":2,"bid":29.4087,"ask":29.4184}
{"timestamp":"2018-12-08 15:28:04","price":29.3972,"volume":157,"bid":29.3972,"ask":29.4189}
{"timestamp":"2018-12-08 15:28:14","price":29.4371,"volume":5,"bid":29.4275,"ask":29.4474}
{"timestamp":"2018-12-08 15:28:37","price":29.4139,"volume":7,"bid":29.4139,"ask":29.4339}
{"timestamp":"2018-12-08 15:28:53","price":29.4004,"volume":18,"bid":29.3901,"ask":29.4097}
{"timestamp":"2018-12-08 15:29:12","price":29.3841,"volume":164,"bid":29.3749,"ask":29.3841}
{"timestamp":"2018-12-08 15:29:17","price":29.3743,"volume":547,"bid":29.3648,"ask":29.3842}
{"timestamp":"2018-12-08 15:29:20","price":29.3511,"volume":64,"bid":29.341,"ask":29.3511}
{"timestamp":"2018-12-08 15:29:22","price":29.3711,"volume":23,"bid":29.3711,"ask":29.3929}
{"timestamp":"2018-12-08 15:29:39","price":29.2869,"volume":601,"bid":29.277,"ask":29.2869}
{"timestamp":"2018-12-08 15:30:25","price":29.2361,"volume":2,"bid":29.2257,"ask":29.2361}
{"timestamp":"2018-12-08 15:30:30","price":29.3223,"volume":132,"bid":29.3223,"ask":29.3319}
{"timestamp":"2018-12-08 15:31:04","price":29.2147,"volume":328,"bid":29.2037,"ask":29.2249}
{"timestamp":"2018-12-08 15:31:42","price":29.3444,"volume":11,"bid":29.3339,"ask":29.3444}
{"timestamp":"2018-12-08 15:31:49","price":29.4598,"volume":10,"bid":29.4497,"ask":29.4692}
{"timestamp":"2018-12-08 15:32:35","price":29.2615,"volume":30,"bid":29.2615,"ask":29.271}
{"timestamp":"2018-12-08 15:32:37","price":29.255,"volume":7,"bid":29.2454,"ask":29.255}
{"timestamp":"2018-12-08 15:33:45","price":29.3319,"volume":29,"bid":29.3319,"ask":29.3528}
{"timestamp":"2018-12-08 15:34:04","price":29.3243,"volume":9,"bid":29.3243,"ask":29.3429}
{"timestamp":"2018-12-08 15:34:40","price":29.2372,"volume":6,"bid":29.228,"ask":29.247}
{"timestamp":"2018-12-08 15:34:45","price":29.3757,"volume":4,"bid":29.3757,"ask":29.3963}
{"timestamp":"2018-12-08 15:36:06","price":29.2562,"volume":656,"bid":29.2562,"ask":29.2757}
{"timestamp":"2018-12-08 15:38:06","price":29.2958,"volume":9,"bid":29.2958,"ask":29.3057}
{"timestamp":"2018-12-08 15:40:43","price":29.2594,"volume":13,"bid":29.2495,"ask":29.2594}
{"timestamp":"2018-12-08 15:40:55","price":29.2931,"volume":10,"bid":29.2833,"ask":29.2931}
{"timestamp":"2018-12-08 15:41:02","price":29.3111,"volume":37,"bid":29.3111,"ask":29.3299}
{"timestamp":"2018-12-08 15:41:02","price":29.2459,"volume":328,"bid":29.2459,"ask":29.2552}
{"timestamp":"2018-12-08 15:41:03","price":29.271,"volume":48,"bid":29.271,"ask":29.2919}
{"timestamp":"2018-12-08 15:41:05","price":29.2855,"volume":3,"bid":29.2855,"ask":29.3055}
{"timestamp":"2018-12-08 15:41:28","price":29.3288,"volume":2,"bid":29.3288,"ask":29.3485}
{"timestamp":"2018-12-08 15:41:38","price":29.2547,"volume":1,"bid":29.2455,"ask":29.2547}
{"timestamp":"2018-12-08 15:41:46","price":29.2641,"volume":656,"bid":29.2641,"ask":29.2751}
{"timestamp":"2018-12-08 15:43:06","price":29.3825,"volume":5,"bid":29.3825,"ask":29.3924}
{"timestamp":"2018-12-08 15:44:10","price":29.3005,"volume":12,"bid":29.2901,"ask":29.3005}
{"timestamp":"2018-12-08 15:45:38","price":29.2553,"volume":37,"bid":29.2454,"ask":29.2553}
{"timestamp":"2018-12-08 15:46:56","price":29.3005,"volume":2,"bid":29.3005,"ask":29.3203}
{"timestamp":"2018-12-08 15:48:22","price":29.253,"volume":9,"bid":29.253,"ask":29.2621}
{"timestamp":"2018-12-08 15:48:22","price":29.2892,"volume":9,"bid":29.2892,"ask":29.3102}
{"timestamp":"2018-12-08 15:51:49","price":29.2445,"volume":2,"bid":29.2349,"ask":29.2445}
{"timestamp":"2018-12-08 15:52:02","price":29.2172,"volume":5,"bid":29.2172,"ask":29.2358}
{"timestamp":"2018-12-08 15:52:51","price":29.2601,"volume":656,"bid":29.2601,"ask":29.2791}
{"timestamp":"2018-12-08 15:53:08","price":29.2788,"volume":9,"bid":29.2689,"ask":29.2893}
{"timestamp":"2018-12-08 15:54:40","price":29.2778,"volume":4,"bid":29.2778,"ask":29.2984}
{"timestamp":"2018-12-08 15:55:06","price":29.2234,"volume":2,"bid":29.2234,"ask":29.243}
{"timestamp":"2018-12-08 15:56:53","price":29.2149,"volume":72,"bid":29.2149,"ask":29.2348}
{"timestamp":"2018-12-08 15:57:18","price":29.2027,"volume":7,"bid":29.2027,"ask":29.2226}
{"timestamp":"2018-12-08 15:57:21","price":29.2268,"volume":361,"bid":29.2268,"ask":29.237}
{"timestamp":"2018-12-08 15:58:06","price":29.2905,"volume":8,"bid":29.2905,"ask":29.2996}
{"timestamp":"2018-12-08 15:59:00","price":29.2911,"volume":5,"bid":29.2911,"ask":29.3009}
{"timestamp":"2018-12-08 16:00:02","price":29.3001,"volume":39,"bid":29.2906,"ask":29.3001}
{"timestamp":"2018-12-08 16:02:06","price":29.2939,"volume":2,"bid":29.2939,"ask":29.3134}
{"timestamp":"2018-12-08 16:02:39","price":29.2817,"volume":18,"bid":29.2715,"ask":29.2817}
{"timestamp":"2018-12-08 16:02:51","price":29.2549,"volume":1,"bid":29.2549,"ask":29.2733}
{"timestamp":"2018-12-08 16:03:08","price":29.3366,"volume":6,"bid":29.3274,"ask":29.3366}
{"timestamp":"2018-12-08 16:04:18","price":29.2161,"volume":34,"bid":29.2161,"ask":29.2377}
{"timestamp":"2018-12-08 16:04:48","price":29.2527,"volume":12,"bid":29.2527,"ask":29.2628}
{"timestamp":"2018-12-08 16:06:10","price":29.2064,"volume":4,"bid":29.2064,"ask":29.226}
{"timestamp":"2018-12-08 16:06:14","price":29.1656,"volume":656,"bid":29.1656,"ask":29.1754}
{"timestamp":"2018-12-08 16:16:36","price":29.2032,"volume":13,"bid":29.1933,"ask":29.2032}
{"timestamp":"2018-12-08 16:17:57","price":29.2681,"volume":9,"bid":29.2681,"ask":29.2889}
{"timestamp":"2018-12-08 16:18:26","price":29.2737,"volume":403,"bid":29.2737,"ask":29.2843}
{"timestamp":"2018-12-08 16:20:20","price":29.1778,"volume":170,"bid":29.1778,"ask":29.1872}
{"timestamp":"2018-12-08 16:20:51","price":29.2974,"volume":12,"bid":29.2872,"ask":29.3077}
{"timestamp":"2018-12-08 16:20:59","price":29.2224,"volume":9,"bid":29.2224,"ask":29.2419}
{"timestamp":"2018-12-08 16:22:12","price":29.3108,"volume":656,"bid":29.3002,"ask":29.3199}
{"timestamp":"2018-12-08 16:24:33","price":29.2101,"volume":24,"bid":29.2101,"ask":29.2204}
{"timestamp":"2018-12-08 16:25:50","price":29.2084,"volume":11,"bid":29.2084,"ask":29.2282}
{"timestamp":"2018-12-08 16:27:00","price":29.1744,"volume":656,"bid":29.1744,"ask":29.1838}
{"timestamp":"2018-12-08 16:27:17","price":29.1052,"volume":10,"bid":29.1052,"ask":29.1143}
{"timestamp":"2018-12-08 16:27:23","price":29.1377,"volume":6,"bid":29.1377,"ask":29.1555}
{"timestamp":"2018-12-08 16:27:57","price":29.2015,"volume":42,"bid":29.2015,"ask":29.2222}
{"timestamp":"2018-12-08 16:27:58","price":29.1151,"volume":126,"bid":29.105,"ask":29.1256}
{"timestamp":"2018-12-08 16:28:05","price":29.1977,"volume":7,"bid":29.189,"ask":29.1977}
{"timestamp":"2018-12-08 16:28:34","price":29.2273,"volume":656,"bid":29.217,"ask":29.2273}
{"timestamp":"2018-12-08 16:31:20","price":29.2114,"volume":3,"bid":29.2114,"ask":29.2316}
{"timestamp":"2018-12-08 16:31:27","price":29.1712,"volume":34,"bid":29.1601,"ask":29.1712}
{"timestamp":"2018-12-08 16:32:54","price":29.2163,"volume":656,"bid":29.2163,"ask":29.2264}
{"timestamp":"2018-12-08 16:33:29","price":29.1986,"volume":147,"bid":29.1893,"ask":29.1986}
{"timestamp":"2018-12-08 16:33:45","price":29.1982,"volume":113,"bid":29.1982,"ask":29.2078}
{"timestamp":"2018-12-08 16:33:47","price":29.1929,"volume":8,"bid":29.1929,"ask":29.203}
{"timestamp":"2018-12-08 16:34:37","price":29.215,"volume":656,"bid":29.2052,"ask":29.215}
{"timestamp":"2018-12-08 16:36:10","price":29.2484,"volume":12,"bid":29.2484,"ask":29.2688}
{"timestamp":"2018-12-08 16:38:18","price":29.1819,"volume":59,"bid":29.1819,"ask":29.2013}
{"timestamp":"2018-12-08 16:39:07","price":29.2014,"volume":226,"bid":29.1917,"ask":29.2014}
{"timestamp":"2018-12-08 16:39:55","price":29.1536,"volume":298,"bid":29.1536,"ask":29.1639}
{"timestamp":"2018-12-08 16:40:46","price":29.1461,"volume":3,"bid":29.1363,"ask":29.1461}
{"timestamp":"2018-12-08 16:42:00","price":29.2636,"volume":873,"bid":29.2636,"ask":29.274}
{"timestamp":"2018-12-08 16:43:54","price":29.1916,"volume":290,"bid":29.1916,"ask":29.2117}
{"timestamp":"2018-12-08 16:47:37","price":29.1809,"volume":373,"bid":29.1709,"ask":29.1809}
{"timestamp":"2018-12-08 16:47:59","price":29.2824,"volume":2,"bid":29.2824,"ask":29.2924}
{"timestamp":"2018-12-08 16:52:47","price":29.2779,"volume":14,"bid":29.2779,"ask":29.2975}
{"timestamp":"2018-12-08 16:56:34","price":29.251,"volume":2,"bid":29.2402,"ask":29.251}
{"timestamp":"2018-12-08 17:00:09","price":29.2187,"volume":11,"bid":29.2187,"ask":29.2383}
{"timestamp":"2018-12-08 17:00:16","price":29.1853,"volume":417,"bid":29.175,"ask":29.1853}
{"timestamp":"2018-12-08 17:00:17","price":29.1805,"volume":435,"bid":29.1805,"ask":29.2007}
{"timestamp":"2018-12-08 17:07:39","price":29.201,"volume":4,"bid":29.201,"ask":29.2212}
{"timestamp":"2018-12-08 17:08:31","price":29.1602,"volume":79,"bid":29.1602,"ask":29.181}
{"timestamp":"2018-12-08 17:08:50","price":29.1214,"volume":268,"bid":29.1214,"ask":29.142}
{"timestamp":"2018-12-08 17:10:45","price":29.1092,"volume":8,"bid":29.1092,"ask":29.1181}
{"timestamp":"2018-12-08 17:12:53","price":29.2102,"volume":1,"bid":29.2102,"ask":29.2298}
{"timestamp":"2018-12-08 17:13:53","price":29.1533,"volume":7,"bid":29.1533,"ask":29.1643}
{"timestamp":"2018-12-08 17:14:04","price":29.1124,"volume":51,"bid":29.1023,"ask":29.1124}
{"timestamp":"2018-12-08 17:14:38","price":29.1503,"volume":2,"bid":29.1503,"ask":29.1609}
{"timestamp":"2018-12-08 17:15:48","price":29.0954,"volume":7,"bid":29.0954,"ask":29.1048}
{"timestamp":"2018-12-08 17:15:48","price":29.1053,"volume":367,"bid":29.095,"ask":29.1162}
{"timestamp":"2018-12-08 17:16:01","price":28.9927,"volume":33,"bid":28.983,"ask":29.0035}
{"timestamp":"2018-12-08 17:16:26","price":29.0637,"volume":164,"bid":29.0637,"ask":29.0833}
{"timestamp":"2018-12-08 17:18:39","price":29.1588,"volume":132,"bid":29.1588,"ask":29.1691}
{"timestamp":"2018-12-08 17:20:05","price":29.1244,"volume":8,"bid":29.1244,"ask":29.1448}
{"timestamp":"2018-12-08 17:20:35","price":29.164,"volume":4,"bid":29.164,"ask":29.1843}
{"timestamp":"2018-12-08 17:21:52","price":29.1632,"volume":8,"bid":29.1632,"ask":29.1841}
{"timestamp":"2018-12-08 17:22:40","price":29.0633,"volume":820,"bid":29.0633,"ask":29.0735}
{"timestamp":"2018-12-08 17:22:47","price":29.0938,"volume":7,"bid":29.0835,"ask":29.0938}
{"timestamp":"2018-12-08 17:24:35","price":29.1202,"volume":268,"bid":29.1202,"ask":29.1308}
{"timestamp":"2018-12-08 17:26:47","price":29.0158,"volume":4,"bid":29.0158,"ask":29.0251}
{"timestamp":"2018-12-08 17:30:10","price":29.0045,"volume":16400,"bid":29.0045,"ask":29.0148}
{"timestamp":"2018-12-08 17:30:14","price":29.015,"volume":3,"bid":29.015,"ask":29.0256}
{"timestamp":"2018-12-08 17:32:17","price":28.9364,"volume":328,"bid":28.9255,"ask":28.9454}
{"timestamp":"2018-12-08 17:34:10","price":28.9066,"volume":9,"bid":28.8962,"ask":28.9066}
{"timestamp":"2018-12-08 17:34:11","price":28.8734,"volume":12,"bid":28.8734,"ask":28.8917}
{"timestamp":"2018-12-08 17:34:13","price":28.928,"volume":1218,"bid":28.928,"ask":28.9382}
{"timestamp":"2018-12-08 17:34:31","price":28.9067,"volume":29,"bid":28.9067,"ask":28.9251}
{"timestamp":"2018-12-08 17:34:33","price":28.8357,"volume":319,"bid":28.8357,"ask":28.8468}
{"timestamp":"2018-12-08 17:34:37","price":28.8391,"volume":328,"bid":28.8391,"ask":28.8596}
{"timestamp":"2018-12-08 17:35:23","price":28.9909,"volume":14,"bid":28.9909,"ask":29.0107}
{"timestamp":"2018-12-08 17:35:23","price":28.9367,"volume":7,"bid":28.9367,"ask":28.9575}
{"timestamp":"2018-12-08 17:36:10","price":28.927,"volume":164,"bid":28.927,"ask":28.937}
{"timestamp":"2018-12-08 17:36:11","price":28.8896,"volume":384,"bid":28.8896,"ask":28.899}
{"timestamp":"2018-12-08 17:37:06","price":28.9674,"volume":2,"bid":28.9563,"ask":28.9674}
{"timestamp":"2018-12-08 17:37:43","price":28.9878,"volume":1,"bid":28.9878,"ask":29.0105}
{"timestamp":"2018-12-08 17:39:08","price":29.0116,"volume":6,"bid":29.0027,"ask":29.0116}
{"timestamp":"2018-12-08 17:39:39","price":28.94,"volume":7,"bid":28.94,"ask":28.9607}
{"timestamp":"2018-12-08 17:45:43","price":29.026,"volume":557,"bid":29.026,"ask":29.0465}
{"timestamp":"2018-12-08 17:48:27","price":29.0611,"volume":22,"bid":29.0514,"ask":29.0611}
{"timestamp":"2018-12-08 17:49:46","price":28.9255,"volume":4,"bid":28.9158,"ask":28.9255}
{"timestamp":"2018-12-08 17:52:07","price":28.9527,"volume":23,"bid":28.9527,"ask":28.9726}
{"timestamp":"2018-12-08 17:52:55","price":29.0541,"volume":136,"bid":29.0541,"ask":29.0648}
{"timestamp":"2018-12-08 17:56:16","price":29.0092,"volume":1,"bid":28.999,"ask":29.0187}
{"timestamp":"2018-12-08 18:02:38","price":29.0309,"volume":20,"bid":29.0197,"ask":29.0309}
{"timestamp":"2018-12-08 18:04:48","price":29.0326,"volume":7,"bid":29.0226,"ask":29.0326}
{"timestamp":"2018-12-08 18:06:56","price":29.043,"volume":7,"bid":29.0324,"ask":29.043}
{"timestamp":"2018-12-08 18:07:11","price":29.0177,"volume":1,"bid":29.0078,"ask":29.0274}
{"timestamp":"2018-12-08 18:08:20","price":28.9531,"volume":286,"bid":28.9531,"ask":28.9632}
{"timestamp":"2018-12-08 18:08:21","price":28.9519,"volume":594,"bid":28.9519,"ask":28.9707}
{"timestamp":"2018-12-08 18:08:42","price":28.9975,"volume":3,"bid":28.9975,"ask":29.0083}
{"timestamp":"2018-12-08 18:09:12","price":29.007,"volume":18,"bid":29.007,"ask":29.0276}
{"timestamp":"2018-12-08 18:11:02","price":28.9907,"volume":1,"bid":28.9809,"ask":28.9907}
{"timestamp":"2018-12-08 18:13:34","price":28.9103,"volume":4,"bid":28.9103,"ask":28.9307}
{"timestamp":"2018-12-08 18:13:49","price":28.8975,"volume":32,"bid":28.8975,"ask":28.9177}
{"timestamp":"2018-12-08 18:19:36","price":28.9426,"volume":27,"bid":28.9325,"ask":28.9426}
{"timestamp":"2018-12-08 18:20:13","price":28.9725,"volume":1,"bid":28.9725,"ask":28.9827}
{"timestamp":"2018-12-08 18:20:56","price":28.983,"volume":21,"bid":28.983,"ask":29.0019}
{"timestamp":"2018-12-08 18:21:49","price":28.9766,"volume":121,"bid":28.9666,"ask":28.9766}
{"timestamp":"2018-12-08 18:21:53","price":28.925,"volume":14,"bid":28.925,"ask":28.9345}
{"timestamp":"2018-12-08 18:22:53","price":28.9454,"volume":1,"bid":28.9454,"ask":28.9666}
{"timestamp":"2018-12-08 18:25:47","price":28.9448,"volume":2,"bid":28.9448,"ask":28.9552}
{"timestamp":"2018-12-08 18:26:26","price":28.9029,"volume":149,"bid":28.8937,"ask":28.9029}
{"timestamp":"2018-12-08 18:27:41","price":28.9668,"volume":20,"bid":28.957,"ask":28.9668}
{"timestamp":"2018-12-08 18:29:01","price":28.9973,"volume":426,"bid":28.9973,"ask":29.0063}
{"timestamp":"2018-12-08 18:30:49","price":28.9318,"volume":3,"bid":28.9318,"ask":28.9423}
{"timestamp":"2018-12-08 18:31:05","price":28.8761,"volume":139,"bid":28.8663,"ask":28.8863}
{"timestamp":"2018-12-08 18:31:11","price":28.9316,"volume":8,"bid":28.9316,"ask":28.9502}
{"timestamp":"2018-12-08 18:31:17","price":28.8956,"volume":154,"bid":28.8853,"ask":28.8956}
{"timestamp":"2018-12-08 18:34:13","price":28.9119,"volume":3,"bid":28.9009,"ask":28.9216}
{"timestamp":"2018-12-08 18:36:06","price":28.8737,"volume":8,"bid":28.863,"ask":28.8847}
{"timestamp":"2018-12-08 18:36:07","price":28.8841,"volume":9,"bid":28.8841,"ask":28.9043}
{"timestamp":"2018-12-08 18:36:21","price":28.8426,"volume":2,"bid":28.8426,"ask":28.8528}
{"timestamp":"2018-12-08 18:36:26","price":28.9275,"volume":7,"bid":28.9181,"ask":28.9275}
{"timestamp":"2018-12-08 18:36:26","price":28.9162,"volume":2,"bid":28.9058,"ask":28.9162}
{"timestamp":"2018-12-08 18:36:59","price":28.9268,"volume":2,"bid":28.9268,"ask":28.9471}
{"timestamp":"2018-12-08 18:37:00","price":29.0021,"volume":12,"bid":29.0021,"ask":29.0121}
{"timestamp":"2018-12-08 18:38:33","price":28.9405,"volume":1142,"bid":28.9405,"ask":28.9496}
{"timestamp":"2018-12-08 18:40:56","price":29.0757,"volume":2,"bid":29.0757,"ask":29.0953}
{"timestamp":"2018-12-08 18:42:37","price":28.9847,"volume":6,"bid":28.9741,"ask":28.9847}
{"timestamp":"2018-12-08 18:42:55","price":29.0275,"volume":6,"bid":29.0275,"ask":29.0479}
{"timestamp":"2018-12-08 18:43:29","price":28.9991,"volume":118,"bid":28.9888,"ask":28.9991}
{"timestamp":"2018-12-08 18:50:32","price":29.1181,"volume":11,"bid":29.1074,"ask":29.128}
{"timestamp":"2018-12-08 18:51:21","price":29.1685,"volume":7,"bid":29.1685,"ask":29.1887}
{"timestamp":"2018-12-08 18:51:53","price":29.1088,"volume":11,"bid":29.1088,"ask":29.1294}
{"timestamp":"2018-12-08 18:53:32","price":29.0703,"volume":6,"bid":29.0604,"ask":29.0801}
{"timestamp":"2018-12-08 18:53:47","price":29.0853,"volume":1,"bid":29.0853,"ask":29.1066}
{"timestamp":"2018-12-08 18:53:52","price":29.0481,"volume":1,"bid":29.038,"ask":29.0481}
{"timestamp":"2018-12-08 18:58:40","price":29.1197,"volume":1,"bid":29.1197,"ask":29.1407}
{"timestamp":"2018-12-08 19:00:37","price":29.1586,"volume":1,"bid":29.1488,"ask":29.1586}
{"timestamp":"2018-12-08 19:09:33","price":29.0736,"volume":25,"bid":29.0736,"ask":29.0847}
{"timestamp":"2018-12-08 19:11:25","price":29.1062,"volume":13,"bid":29.0959,"ask":29.1062}
{"timestamp":"2018-12-08 19:12:29","price":29.0802,"volume":4,"bid":29.0802,"ask":29.0897}
{"timestamp":"2018-12-08 19:13:27","price":29.0989,"volume":4,"bid":29.0989,"ask":29.1094}
{"timestamp":"2018-12-08 19:14:29","price":29.0346,"volume":6,"bid":29.0346,"ask":29.0451}
{"timestamp":"2018-12-08 19:15:29","price":29.0488,"volume":1,"bid":29.0488,"ask":29.0574}
{"timestamp":"2018-12-08 19:20:31","price":29.0217,"volume":1,"bid":29.0116,"ask":29.0322}
{"timestamp":"2018-12-08 19:24:16","price":28.9285,"volume":6,"bid":28.9285,"ask":28.9483}
{"timestamp":"2018-12-08 19:25:40","price":29.0014,"volume":11,"bid":29.0014,"ask":29.0216}
{"timestamp":"2018-12-08 19:28:29","price":28.9741,"volume":1,"bid":28.9741,"ask":28.9931}
{"timestamp":"2018-12-08 19:30:11","price":28.9869,"volume":47,"bid":28.9869,"ask":29.007}
{"timestamp":"2018-12-08 19:30:35","price":28.9781,"volume":13,"bid":28.9781,"ask":28.9883}
{"timestamp":"2018-12-08 19:33:01","price":28.9958,"volume":35,"bid":28.9958,"ask":29.0179}
{"timestamp":"2018-12-08 19:33:22","price":29.0066,"volume":5,"bid":28.9969,"ask":29.0066}
{"timestamp":"2018-12-08 19:35:27","price":29.0376,"volume":13,"bid":29.0376,"ask":29.0478}
{"timestamp":"2018-12-08 19:35:41","price":29.0456,"volume":1,"bid":29.0358,"ask":29.055}
{"timestamp":"2018-12-08 19:40:02","price":29.0503,"volume":15,"bid":29.0408,"ask":29.0503}
{"timestamp":"2018-12-08 19:40:26","price":29.0727,"volume":33,"bid":29.0625,"ask":29.0727}
{"timestamp":"2018-12-08 19:42:09","price":29.0282,"volume":12,"bid":29.0188,"ask":29.0384}
{"timestamp":"2018-12-08 19:42:38","price":29.077,"volume":6,"bid":29.0666,"ask":29.077}
{"timestamp":"2018-12-08 19:43:16","price":29.0566,"volume":5,"bid":29.0566,"ask":29.0674}
{"timestamp":"2018-12-08 19:46:15","price":29.0313,"volume":2,"bid":29.0214,"ask":29.0417}
{"timestamp":"2018-12-08 19:46:27","price":29.0774,"volume":47,"bid":29.0774,"ask":29.0973}
{"timestamp":"2018-12-08 19:47:25","price":29.0772,"volume":7,"bid":29.0667,"ask":29.0874}
{"timestamp":"2018-12-08 19:51:04","price":29.1029,"volume":1,"bid":29.1029,"ask":29.1215}
{"timestamp":"2018-12-08 19:57:06","price":28.9861,"volume":2,"bid":28.9756,"ask":28.9861}
{"timestamp":"2018-12-08 20:02:45","price":29.1238,"volume":10,"bid":29.1238,"ask":29.1441}
{"timestamp":"2018-12-08 20:03:04","price":29.1043,"volume":2,"bid":29.0936,"ask":29.1043}
{"timestamp":"2018-12-08 20:03:25","price":29.0859,"volume":1,"bid":29.0759,"ask":29.0952}
{"timestamp":"2018-12-08 20:06:27","price":29.0786,"volume":24,"bid":29.0786,"ask":29.0986}
{"timestamp":"2018-12-08 20:06:45","price":29.1369,"volume":49,"bid":29.1369,"ask":29.1467}
{"timestamp":"2018-12-08 20:07:50","price":29.0488,"volume":1,"bid":29.0378,"ask":29.0488}
{"timestamp":"2018-12-08 20:08:46","price":29.1273,"volume":3,"bid":29.1181,"ask":29.1273}
{"timestamp":"2018-12-08 20:08:57","price":29.1104,"volume":7,"bid":29.1104,"ask":29.1307}
{"timestamp":"2018-12-08 20:12:16","price":29.1409,"volume":2,"bid":29.1409,"ask":29.15}
{"timestamp":"2018-12-08 20:12:43","price":29.0863,"volume":19,"bid":29.0863,"ask":29.1051}
{"timestamp":"2018-12-08 20:12:43","price":29.0357,"volume":26,"bid":29.0357,"ask":29.0566}
{"timestamp":"2018-12-08 20:12:53","price":29.0952,"volume":20,"bid":29.0858,"ask":29.1056}
{"timestamp":"2018-12-08 20:12:54","price":29.063,"volume":45,"bid":29.063,"ask":29.0822}
{"timestamp":"2018-12-08 20:12:56","price":29.0299,"volume":8,"bid":29.0299,"ask":29.0508}
{"timestamp":"2018-12-08 20:12:59","price":29.0109,"volume":179,"bid":29.0009,"ask":29.0109}
{"timestamp":"2018-12-08 20:13:05","price":28.9987,"volume":10,"bid":28.9987,"ask":29.0194}
{"timestamp":"2018-12-08 20:13:11","price":29.0131,"volume":7,"bid":29.0131,"ask":29.033}
{"timestamp":"2018-12-08 20:13:12","price":29.0147,"volume":95,"bid":29.0147,"ask":29.0355}
{"timestamp":"2018-12-08 20:13:13","price":29.0673,"volume":21,"bid":29.0673,"ask":29.0872}
{"timestamp":"2018-12-08 20:13:56","price":29.0466,"volume":1,"bid":29.0367,"ask":29.0466}
{"timestamp":"2018-12-08 20:13:56","price":29.1164,"volume":10,"bid":29.1164,"ask":29.1349}
{"timestamp":"2018-12-08 20:14:27","price":29.0222,"volume":5,"bid":29.0116,"ask":29.0327}
{"timestamp":"2018-12-08 20:14:27","price":29.0165,"volume":2,"bid":29.0165,"ask":29.0272}
{"timestamp":"2018-12-08 20:14:56","price":29.0933,"volume":132,"bid":29.0832,"ask":29.0933}
{"timestamp":"2018-12-08 20:16:16","price":29.0321,"volume":7,"bid":29.0321,"ask":29.0522}
{"timestamp":"2018-12-08 20:16:22","price":28.9811,"volume":186,"bid":28.9811,"ask":29.0018}
{"timestamp":"2018-12-08 20:16:51","price":28.8539,"volume":239,"bid":28.8539,"ask":28.8736}
{"timestamp":"2018-12-08 20:16:52","price":28.8848,"volume":363,"bid":28.8848,"ask":28.9035}
{"timestamp":"2018-12-08 20:17:05","price":28.7671,"volume":626,"bid":28.7671,"ask":28.7873}
{"timestamp":"2018-12-08 20:17:06","price":28.8288,"volume":129,"bid":28.8288,"ask":28.8477}
{"timestamp":"2018-12-08 20:17:23","price":28.7867,"volume":1,"bid":28.7867,"ask":28.8071}
{"timestamp":"2018-12-08 20:17:27","price":28.7905,"volume":1,"bid":28.7905,"ask":28.8007}
{"timestamp":"2018-12-08 20:17:31","price":28.7681,"volume":25,"bid":28.7681,"ask":28.7879}
{"timestamp":"2018-12-08 20:17:34","price":28.636,"volume":20,"bid":28.636,"ask":28.6552}
{"timestamp":"2018-12-08 20:17:35","price":28.7673,"volume":15,"bid":28.7673,"ask":28.7869}
{"timestamp":"2018-12-08 20:17:39","price":28.7445,"volume":40,"bid":28.7445,"ask":28.7647}
{"timestamp":"2018-12-08 20:17:57","price":28.7531,"volume":924,"bid":28.7531,"ask":28.772}
{"timestamp":"2018-12-08 20:18:10","price":28.7155,"volume":1924,"bid":28.7155,"ask":28.7362}
{"timestamp":"2018-12-08 20:18:12","price":28.6994,"volume":367,"bid":28.6896,"ask":28.6994}
{"timestamp":"2018-12-08 20:18:13","price":28.6629,"volume":2,"bid":28.6629,"ask":28.683}
{"timestamp":"2018-12-08 20:18:14","price":28.7258,"volume":1,"bid":28.7258,"ask":28.7458}
{"timestamp":"2018-12-08 20:18:23","price":28.7712,"volume":25,"bid":28.7712,"ask":28.7898}
{"timestamp":"2018-12-08 20:18:24","price":28.694,"volume":49,"bid":28.694,"ask":28.7144}
{"timestamp":"2018-12-08 20:18:27","price":28.7233,"volume":93,"bid":28.7133,"ask":28.7233}
{"timestamp":"2018-12-08 20:18:29","price":28.7221,"volume":182,"bid":28.7122,"ask":28.7326}
{"timestamp":"2018-12-08 20:18:33","price":28.7229,"volume":7,"bid":28.713,"ask":28.7328}
{"timestamp":"2018-12-08 20:18:37","price":28.7729,"volume":10,"bid":28.7729,"ask":28.7823}
{"timestamp":"2018-12-08 20:18:42","price":28.7861,"volume":17,"bid":28.777,"ask":28.7861}
{"timestamp":"2018-12-08 20:19:04","price":28.7936,"volume":38,"bid":28.7936,"ask":28.8038}
{"timestamp":"2018-12-08 20:19:07","price":28.7864,"volume":3,"bid":28.7864,"ask":28.7969}
{"timestamp":"2018-12-08 20:19:09","price":28.8202,"volume":23,"bid":28.8202,"ask":28.8399}
{"timestamp":"2018-12-08 20:19:10","price":28.7993,"volume":6,"bid":28.7899,"ask":28.8096}
{"timestamp":"2018-12-08 20:19:14","price":28.8337,"volume":5,"bid":28.8337,"ask":28.8518}
{"timestamp":"2018-12-08 20:19:24","price":28.8694,"volume":2,"bid":28.8598,"ask":28.8694}
{"timestamp":"2018-12-08 20:19:39","price":28.8679,"volume":1,"bid":28.8579,"ask":28.8679}
{"timestamp":"2018-12-08 20:19:50","price":28.7888,"volume":5,"bid":28.7888,"ask":28.799}
{"timestamp":"2018-12-08 20:20:00","price":28.8803,"volume":1,"bid":28.8803,"ask":28.903}
{"timestamp":"2018-12-08 20:20:26","price":28.8476,"volume":24,"bid":28.8476,"ask":28.8574}
{"timestamp":"2018-12-08 20:20:58","price":28.744,"volume":70,"bid":28.744,"ask":28.7635}
{"timestamp":"2018-12-08 20:21:07","price":28.7119,"volume":656,"bid":28.7119,"ask":28.722}
{"timestamp":"2018-12-08 20:21:10","price":28.7693,"volume":26,"bid":28.7597,"ask":28.7791}
{"timestamp":"2018-12-08 20:21:14","price":28.7095,"volume":58,"bid":28.7095,"ask":28.7194}
{"timestamp":"2018-12-08 20:21:16","price":28.6485,"volume":122,"bid":28.6389,"ask":28.6587}
{"timestamp":"2018-12-08 20:21:18","price":28.7612,"volume":1,"bid":28.7511,"ask":28.7708}
{"timestamp":"2018-12-08 20:21:28","price":28.6564,"volume":10,"bid":28.6464,"ask":28.6666}
{"timestamp":"2018-12-08 20:21:35","price":28.6398,"volume":273,"bid":28.6303,"ask":28.6398}
{"timestamp":"2018-12-08 20:21:42","price":28.6533,"volume":18,"bid":28.6437,"ask":28.6637}
{"timestamp":"2018-12-08 20:21:48","price":28.653,"volume":985,"bid":28.6433,"ask":28.653}
{"timestamp":"2018-12-08 20:22:02","price":28.5932,"volume":3,"bid":28.5932,"ask":28.6128}
{"timestamp":"2018-12-08 20:22:13","price":28.4874,"volume":5,"bid":28.4874,"ask":28.5059}
{"timestamp":"2018-12-08 20:22:13","price":28.4774,"volume":1,"bid":28.4774,"ask":28.4877}
{"timestamp":"2018-12-08 20:22:14","price":28.459,"volume":9,"bid":28.4486,"ask":28.4688}
{"timestamp":"2018-12-08 20:22:19","price":28.5376,"volume":17,"bid":28.5273,"ask":28.5474}
{"timestamp":"2018-12-08 20:22:22","price":28.5471,"volume":17,"bid":28.5372,"ask":28.5568}
{"timestamp":"2018-12-08 20:22:24","price":28.4855,"volume":3,"bid":28.4855,"ask":28.5069}
{"timestamp":"2018-12-08 20:22:31","price":28.4681,"volume":37,"bid":28.459,"ask":28.4681}
{"timestamp":"2018-12-08 20:22:31","price":28.4743,"volume":197,"bid":28.4743,"ask":28.4847}
{"timestamp":"2018-12-08 20:22:37","price":28.4206,"volume":4,"bid":28.4206,"ask":28.441}
{"timestamp":"2018-12-08 20:22:39","price":28.3913,"volume":2066,"bid":28.381,"ask":28.4009}
{"timestamp":"2018-12-08 20:22:43","price":28.4189,"volume":95,"bid":28.4189,"ask":28.4289}
{"timestamp":"2018-12-08 20:22:46","price":28.3578,"volume":3,"bid":28.3476,"ask":28.3578}
{"timestamp":"2018-12-08 20:22:49","price":28.4209,"volume":97,"bid":28.4209,"ask":28.4428}
{"timestamp":"2018-12-08 20:22:53","price":28.3265,"volume":40,"bid":28.3265,"ask":28.3372}
{"timestamp":"2018-12-08 20:22:57","price":28.2393,"volume":166,"bid":28.2393,"ask":28.2499}
{"timestamp":"2018-12-08 20:22:59","price":28.3402,"volume":6,"bid":28.3297,"ask":28.351}
{"timestamp":"2018-12-08 20:22:59","price":28.3087,"volume":66,"bid":28.2991,"ask":28.3182}
{"timestamp":"2018-12-08 20:23:02","price":28.3347,"volume":2,"bid":28.3347,"ask":28.3445}
{"timestamp":"2018-12-08 20:23:07","price":28.2967,"volume":4,"bid":28.2967,"ask":28.3056}
{"timestamp":"2018-12-08 20:23:15","price":28.2806,"volume":21,"bid":28.2707,"ask":28.2806}
{"timestamp":"2018-12-08 20:23:16","price":28.258,"volume":1,"bid":28.258,"ask":28.2778}
{"timestamp":"2018-12-08 20:23:20","price":28.35,"volume":7,"bid":28.35,"ask":28.3597}
{"timestamp":"2018-12-08 20:23:32","price":28.3307,"volume":36,"bid":28.3307,"ask":28.3411}
{"timestamp":"2018-12-08 20:23:32","price":28.1986,"volume":1,"bid":28.1881,"ask":28.1986}
{"timestamp":"2018-12-08 20:23:36","price":28.3354,"volume":300,"bid":28.3255,"ask":28.3354}
{"timestamp":"2018-12-08 20:23:45","price":28.3181,"volume":11,"bid":28.3181,"ask":28.3278}
{"timestamp":"2018-12-08 20:23:48","price":28.2995,"volume":22,"bid":28.2995,"ask":28.3172}
{"timestamp":"2018-12-08 20:23:49","price":28.2784,"volume":5,"bid":28.2784,"ask":28.2882}
{"timestamp":"2018-12-08 20:23:55","price":28.3473,"volume":38,"bid":28.3473,"ask":28.3572}
{"timestamp":"2018-12-08 20:23:57","price":28.3376,"volume":4,"bid":28.3273,"ask":28.3376}
{"timestamp":"2018-12-08 20:23:58","price":28.2501,"volume":1,"bid":28.2391,"ask":28.2501}
{"timestamp":"2018-12-08 20:23:59","price":28.3287,"volume":1,"bid":28.3287,"ask":28.3482}
{"timestamp":"2018-12-08 20:24:01","price":28.3109,"volume":54,"bid":28.3109,"ask":28.321}
{"timestamp":"2018-12-08 20:24:21","price":28.3468,"volume":73,"bid":28.3364,"ask":28.3468}
{"timestamp":"2018-12-08 20:24:32","price":28.3965,"volume":328,"bid":28.3868,"ask":28.3965}
{"timestamp":"2018-12-08 20:24:35","price":28.488,"volume":26,"bid":28.4778,"ask":28.488}
{"timestamp":"2018-12-08 20:24:37","price":28.3469,"volume":37,"bid":28.3469,"ask":28.3565}
{"timestamp":"2018-12-08 20:24:52","price":28.4119,"volume":17,"bid":28.4119,"ask":28.4213}
{"timestamp":"2018-12-08 20:25:02","price":28.4348,"volume":164,"bid":28.4348,"ask":28.4549}
{"timestamp":"2018-12-08 20:25:06","price":28.4015,"volume":10,"bid":28.4015,"ask":28.4119}
{"timestamp":"2018-12-08 20:25:08","price":28.4207,"volume":80,"bid":28.4207,"ask":28.441}
{"timestamp":"2018-12-08 20:25:14","price":28.4782,"volume":186,"bid":28.4679,"ask":28.4884}
{"timestamp":"2018-12-08 20:25:19","price":28.4745,"volume":18,"bid":28.4745,"ask":28.496}
{"timestamp":"2018-12-08 20:25:34","price":28.4894,"volume":146,"bid":28.4894,"ask":28.5099}
{"timestamp":"2018-12-08 20:25:35","price":28.4142,"volume":128,"bid":28.4142,"ask":28.4254}
{"timestamp":"2018-12-08 20:25:45","price":28.5223,"volume":328,"bid":28.5223,"ask":28.5407}
{"timestamp":"2018-12-08 20:25:50","price":28.5225,"volume":3,"bid":28.5225,"ask":28.5419}
{"timestamp":"2018-12-08 20:25:52","price":28.5378,"volume":7,"bid":28.5378,"ask":28.5583}
{"timestamp":"2018-12-08 20:25:55","price":28.5529,"volume":7,"bid":28.5422,"ask":28.5624}
{"timestamp":"2018-12-08 20:26:10","price":28.5509,"volume":328,"bid":28.5509,"ask":28.5615}
{"timestamp":"2018-12-08 20:26:12","price":28.5376,"volume":7,"bid":28.5376,"ask":28.5559}
{"timestamp":"2018-12-08 20:26:15","price":28.5233,"volume":14,"bid":28.5134,"ask":28.5327}
{"timestamp":"2018-12-08 20:26:22","price":28.5257,"volume":3,"bid":28.5257,"ask":28.5459}
{"timestamp":"2018-12-08 20:26:29","price":28.6073,"volume":17,"bid":28.6073,"ask":28.6171}
{"timestamp":"2018-12-08 20:26:33","price":28.5747,"volume":1,"bid":28.5649,"ask":28.5853}
{"timestamp":"2018-12-08 20:26:36","price":28.5926,"volume":7,"bid":28.5826,"ask":28.603}
{"timestamp":"2018-12-08 20:27:17","price":28.623,"volume":20,"bid":28.6123,"ask":28.623}
{"timestamp":"2018-12-08 20:28:37","price":28.7074,"volume":7,"bid":28.7074,"ask":28.717}
{"timestamp":"2018-12-08 20:28:39","price":28.7853,"volume":129,"bid":28.7853,"ask":28.8052}
{"timestamp":"2018-12-08 20:28:39","price":28.7346,"volume":17,"bid":28.7346,"ask":28.7448}
{"timestamp":"2018-12-08 20:28:40","price":28.7559,"volume":129,"bid":28.746,"ask":28.7559}
{"timestamp":"2018-12-08 20:28:44","price":28.72,"volume":3,"bid":28.72,"ask":28.7305}
{"timestamp":"2018-12-08 20:28:50","price":28.7085,"volume":152,"bid":28.6985,"ask":28.7179}
{"timestamp":"2018-12-08 20:28:55","price":28.749,"volume":75,"bid":28.7387,"ask":28.7584}
{"timestamp":"2018-12-08 20:28:56","price":28.7235,"volume":3,"bid":28.7235,"ask":28.7342}
{"timestamp":"2018-12-08 20:28:58","price":28.7321,"volume":122,"bid":28.7321,"ask":28.7423}
{"timestamp":"2018-12-08 20:29:06","price":28.8065,"volume":135,"bid":28.8065,"ask":28.8166}
{"timestamp":"2018-12-08 20:29:08","price":28.7435,"volume":738,"bid":28.7332,"ask":28.7435}
{"timestamp":"2018-12-08 20:29:30","price":28.7288,"volume":5,"bid":28.7288,"ask":28.7378}
{"timestamp":"2018-12-08 20:29:34","price":28.7438,"volume":80,"bid":28.7438,"ask":28.7641}
{"timestamp":"2018-12-08 20:30:07","price":28.713,"volume":3,"bid":28.713,"ask":28.723}
{"timestamp":"2018-12-08 20:30:37","price":28.7545,"volume":4,"bid":28.7545,"ask":28.7654}
{"timestamp":"2018-12-08 20:30:45","price":28.7052,"volume":12,"bid":28.6948,"ask":28.7052}
{"timestamp":"2018-12-08 20:30:50","price":28.5822,"volume":28,"bid":28.5822,"ask":28.6008}
{"timestamp":"2018-12-08 20:30:52","price":28.6903,"volume":8,"bid":28.6801,"ask":28.7001}
{"timestamp":"2018-12-08 20:31:06","price":28.711,"volume":615,"bid":28.711,"ask":28.732}
{"timestamp":"2018-12-08 20:31:30","price":28.7499,"volume":5,"bid":28.7398,"ask":28.7499}
{"timestamp":"2018-12-08 20:31:54","price":28.5924,"volume":4,"bid":28.5824,"ask":28.5924}
{"timestamp":"2018-12-08 20:31:58","price":28.5452,"volume":65,"bid":28.5348,"ask":28.5559}
{"timestamp":"2018-12-08 20:32:02","price":28.5233,"volume":7,"bid":28.5129,"ask":28.5233}
{"timestamp":"2018-12-08 20:32:06","price":28.5888,"volume":3,"bid":28.5784,"ask":28.5993}
{"timestamp":"2018-12-08 20:32:28","price":28.5352,"volume":33,"bid":28.525,"ask":28.5352}
{"timestamp":"2018-12-08 20:34:00","price":28.6936,"volume":7,"bid":28.6936,"ask":28.7126}
{"timestamp":"2018-12-08 20:34:28","price":28.7766,"volume":1,"bid":28.7669,"ask":28.7766}
{"timestamp":"2018-12-08 20:35:43","price":28.7086,"volume":32,"bid":28.7003,"ask":28.7197}
{"timestamp":"2018-12-08 20:35:50","price":28.6905,"volume":554,"bid":28.6797,"ask":28.6905}
{"timestamp":"2018-12-08 20:36:12","price":28.7087,"volume":30,"bid":28.7087,"ask":28.7185}
{"timestamp":"2018-12-08 20:36:14","price":28.7389,"volume":30,"bid":28.7284,"ask":28.7389}
{"timestamp":"2018-12-08 20:36:14","price":28.7249,"volume":8,"bid":28.7145,"ask":28.735}
{"timestamp":"2018-12-08 20:36:18","price":28.7313,"volume":15,"bid":28.7313,"ask":28.7512}
{"timestamp":"2018-12-08 20:37:07","price":28.676,"volume":20,"bid":28.676,"ask":28.6859}
{"timestamp":"2018-12-08 20:37:10","price":28.623,"volume":3,"bid":28.6132,"ask":28.623}
{"timestamp":"2018-12-08 20:37:15","price":28.6924,"volume":41,"bid":28.6821,"ask":28.6924}
{"timestamp":"2018-12-08 20:37:43","price":28.7485,"volume":9,"bid":28.7485,"ask":28.7583}
{"timestamp":"2018-12-08 20:37:50","price":28.6977,"volume":24,"bid":28.6876,"ask":28.6977}
{"timestamp":"2018-12-08 20:39:43","price":28.8825,"volume":6,"bid":28.8721,"ask":28.8925}
{"timestamp":"2018-12-08 20:41:31","price":28.802,"volume":17,"bid":28.802,"ask":28.8123}
{"timestamp":"2018-12-08 20:42:21","price":28.7928,"volume":4,"bid":28.7828,"ask":28.803}
{"timestamp":"2018-12-08 20:42:42","price":28.7243,"volume":320,"bid":28.7147,"ask":28.7344}
{"timestamp":"2018-12-08 20:42:42","price":28.7945,"volume":9,"bid":28.7853,"ask":28.8048}
{"timestamp":"2018-12-08 20:42:59","price":28.8415,"volume":47,"bid":28.8314,"ask":28.8415}
{"timestamp":"2018-12-08 20:44:11","price":28.6886,"volume":1283,"bid":28.6886,"ask":28.7088}
{"timestamp":"2018-12-08 20:45:57","price":28.7083,"volume":3,"bid":28.698,"ask":28.7083}
{"timestamp":"2018-12-08 20:46:40","price":28.7467,"volume":146,"bid":28.7365,"ask":28.7467}
{"timestamp":"2018-12-08 20:47:57","price":28.8497,"volume":1,"bid":28.8497,"ask":28.8594}
{"timestamp":"2018-12-08 20:48:29","price":28.7908,"volume":8,"bid":28.7806,"ask":28.7908}
{"timestamp":"2018-12-08 20:50:09","price":28.7462,"volume":35,"bid":28.7361,"ask":28.7462}
{"timestamp":"2018-12-08 20:50:20","price":28.8531,"volume":64,"bid":28.8429,"ask":28.8531}
{"timestamp":"2018-12-08 20:50:50","price":28.7481,"volume":2,"bid":28.7388,"ask":28.7582}
{"timestamp":"2018-12-08 20:51:14","price":28.7948,"volume":17,"bid":28.7846,"ask":28.8053}
{"timestamp":"2018-12-08 20:51:35","price":28.843,"volume":11,"bid":28.843,"ask":28.8626}
{"timestamp":"2018-12-08 20:51:49","price":28.8022,"volume":966,"bid":28.8022,"ask":28.8209}
{"timestamp":"2018-12-08 20:52:37","price":28.749,"volume":7,"bid":28.7385,"ask":28.7589}
{"timestamp":"2018-12-08 20:52:47","price":28.8175,"volume":17,"bid":28.8175,"ask":28.8273}
{"timestamp":"2018-12-08 20:52:58","price":28.7283,"volume":20,"bid":28.7283,"ask":28.7483}
{"timestamp":"2018-12-08 20:54:10","price":28.826,"volume":14,"bid":28.826,"ask":28.8359}
{"timestamp":"2018-12-08 20:57:18","price":28.7953,"volume":101,"bid":28.7953,"ask":28.8158}
{"timestamp":"2018-12-08 20:57:44","price":28.8176,"volume":17,"bid":28.8078,"ask":28.8286}
{"timestamp":"2018-12-08 20:58:06","price":28.7134,"volume":17,"bid":28.7134,"ask":28.7232}
{"timestamp":"2018-12-08 20:58:42","price":28.7921,"volume":16,"bid":28.7921,"ask":28.8025}
{"timestamp":"2018-12-08 20:58:42","price":28.7336,"volume":18,"bid":28.7241,"ask":28.7336}
{"timestamp":"2018-12-08 20:58:43","price":28.7982,"volume":164,"bid":28.7887,"ask":28.808}
{"timestamp":"2018-12-08 20:59:51","price":28.8168,"volume":132,"bid":28.8168,"ask":28.8367}
{"timestamp":"2018-12-08 21:02:50","price":28.7529,"volume":10,"bid":28.7432,"ask":28.7529}
{"timestamp":"2018-12-08 21:03:29","price":28.72,"volume":4,"bid":28.7098,"ask":28.72}
{"timestamp":"2018-12-08 21:03:37","price":28.7839,"volume":86,"bid":28.7839,"ask":28.7938}
{"timestamp":"2018-12-08 21:04:42","price":28.743,"volume":179,"bid":28.743,"ask":28.7534}
{"timestamp":"2018-12-08 21:05:28","price":28.7108,"volume":1,"bid":28.7108,"ask":28.7205}
{"timestamp":"2018-12-08 21:06:34","price":28.6235,"volume":64,"bid":28.6235,"ask":28.6438}
{"timestamp":"2018-12-08 21:07:43","price":28.65,"volume":10,"bid":28.65,"ask":28.6709}
{"timestamp":"2018-12-08 21:07:51","price":28.6625,"volume":5,"bid":28.6625,"ask":28.6722}
{"timestamp":"2018-12-08 21:07:52","price":28.5367,"volume":24,"bid":28.5262,"ask":28.5367}
{"timestamp":"2018-12-08 21:08:44","price":28.6701,"volume":54,"bid":28.6701,"ask":28.6798}
{"timestamp":"2018-12-08 21:09:12","price":28.5835,"volume":64,"bid":28.5835,"ask":28.5932}
{"timestamp":"2018-12-08 21:10:54","price":28.7082,"volume":11,"bid":28.6972,"ask":28.7181}
{"timestamp":"2018-12-08 21:12:02","price":28.6509,"volume":2,"bid":28.6412,"ask":28.6609}
{"timestamp":"2018-12-08 21:12:25","price":28.6549,"volume":6,"bid":28.6549,"ask":28.6763}
{"timestamp":"2018-12-08 21:12:41","price":28.6691,"volume":274,"bid":28.6691,"ask":28.6907}
{"timestamp":"2018-12-08 21:13:42","price":28.6304,"volume":1,"bid":28.6304,"ask":28.6514}
{"timestamp":"2018-12-08 21:13:46","price":28.7226,"volume":7,"bid":28.7226,"ask":28.7325}
{"timestamp":"2018-12-08 21:14:17","price":28.6611,"volume":2,"bid":28.6511,"ask":28.6611}
{"timestamp":"2018-12-08 21:14:29","price":28.6243,"volume":5,"bid":28.6145,"ask":28.6243}
{"timestamp":"2018-12-08 21:15:03","price":28.5837,"volume":11,"bid":28.5728,"ask":28.594}
{"timestamp":"2018-12-08 21:15:27","price":28.6598,"volume":357,"bid":28.6494,"ask":28.6598}
{"timestamp":"2018-12-08 21:15:57","price":28.7237,"volume":174,"bid":28.7141,"ask":28.7237}
{"timestamp":"2018-12-08 21:16:14","price":28.6415,"volume":2,"bid":28.6415,"ask":28.6623}
{"timestamp":"2018-12-08 21:16:37","price":28.6864,"volume":7,"bid":28.6761,"ask":28.6965}
{"timestamp":"2018-12-08 21:16:38","price":28.6089,"volume":1968,"bid":28.5992,"ask":28.6089}
{"timestamp":"2018-12-08 21:20:01","price":28.6245,"volume":7,"bid":28.6147,"ask":28.6345}
{"timestamp":"2018-12-08 21:20:13","price":28.66,"volume":3,"bid":28.6496,"ask":28.6698}
{"timestamp":"2018-12-08 21:23:27","price":28.6113,"volume":148,"bid":28.6011,"ask":28.6113}
{"timestamp":"2018-12-08 21:23:34","price":28.7037,"volume":2,"bid":28.7037,"ask":28.7139}
{"timestamp":"2018-12-08 21:24:22","price":28.5282,"volume":6,"bid":28.5282,"ask":28.5393}
{"timestamp":"2018-12-08 21:24:24","price":28.4825,"volume":132,"bid":28.4825,"ask":28.505}
{"timestamp":"2018-12-08 21:24:33","price":28.4506,"volume":3514,"bid":28.4506,"ask":28.46}
{"timestamp":"2018-12-08 21:24:34","price":28.4742,"volume":1296,"bid":28.4637,"ask":28.4742}
{"timestamp":"2018-12-08 21:26:34","price":28.5967,"volume":1,"bid":28.5967,"ask":28.6062}
{"timestamp":"2018-12-08 21:28:01","price":28.6657,"volume":7,"bid":28.6566,"ask":28.6657}
{"timestamp":"2018-12-08 21:31:53","price":28.5301,"volume":1,"bid":28.5197,"ask":28.5301}
{"timestamp":"2018-12-08 21:36:33","price":28.4221,"volume":14,"bid":28.4126,"ask":28.4315}
{"timestamp":"2018-12-08 21:37:12","price":28.4102,"volume":1,"bid":28.4102,"ask":28.4323}
{"timestamp":"2018-12-08 21:37:14","price":28.3786,"volume":3,"bid":28.3682,"ask":28.3893}
{"timestamp":"2018-12-08 21:37:42","price":28.3389,"volume":18,"bid":28.3288,"ask":28.3493}
{"timestamp":"2018-12-08 21:37:42","price":28.3138,"volume":263,"bid":28.3138,"ask":28.3332}
{"timestamp":"2018-12-08 21:37:54","price":28.322,"volume":5,"bid":28.3116,"ask":28.3323}
{"timestamp":"2018-12-08 21:38:27","price":28.338,"volume":1,"bid":28.3276,"ask":28.338}
{"timestamp":"2018-12-08 21:38:29","price":28.3944,"volume":535,"bid":28.3944,"ask":28.415}
{"timestamp":"2018-12-08 21:38:48","price":28.4183,"volume":7,"bid":28.4183,"ask":28.4269}
{"timestamp":"2018-12-08 21:39:27","price":28.3466,"volume":3,"bid":28.3466,"ask":28.368}
{"timestamp":"2018-12-08 21:39:33","price":28.4546,"volume":409,"bid":28.4445,"ask":28.4546}
{"timestamp":"2018-12-08 21:39:33","price":28.4085,"volume":576,"bid":28.398,"ask":28.4169}
{"timestamp":"2018-12-08 21:39:35","price":28.4543,"volume":3,"bid":28.4543,"ask":28.4758}
{"timestamp":"2018-12-08 21:39:45","price":28.4162,"volume":1,"bid":28.4162,"ask":28.435}
{"timestamp":"2018-12-08 21:39:47","price":28.4702,"volume":7,"bid":28.4612,"ask":28.4798}
{"timestamp":"2018-12-08 21:40:58","price":28.4076,"volume":21,"bid":28.4076,"ask":28.4176}
{"timestamp":"2018-12-08 21:42:12","price":28.4275,"volume":27,"bid":28.4275,"ask":28.4481}
{"timestamp":"2018-12-08 21:43:20","price":28.4514,"volume":164,"bid":28.4514,"ask":28.4717}
{"timestamp":"2018-12-08 21:43:23","price":28.39,"volume":7,"bid":28.38,"ask":28.39}
{"timestamp":"2018-12-08 21:43:29","price":28.3673,"volume":117,"bid":28.3673,"ask":28.3874}
{"timestamp":"2018-12-08 21:45:14","price":28.3809,"volume":3,"bid":28.3809,"ask":28.4008}
{"timestamp":"2018-12-08 21:46:28","price":28.3578,"volume":17,"bid":28.3578,"ask":28.3765}
{"timestamp":"2018-12-08 21:46:28","price":28.2759,"volume":7,"bid":28.2658,"ask":28.2759}
{"timestamp":"2018-12-08 21:46:28","price":28.3512,"volume":7,"bid":28.3406,"ask":28.3512}
{"timestamp":"2018-12-08 21:46:46","price":28.3263,"volume":161,"bid":28.3163,"ask":28.3263}
{"timestamp":"2018-12-08 21:47:16","price":28.3104,"volume":7,"bid":28.3104,"ask":28.3291}
{"timestamp":"2018-12-08 21:47:29","price":28.3025,"volume":3,"bid":28.3025,"ask":28.3124}
{"timestamp":"2018-12-08 21:47:44","price":28.2926,"volume":18,"bid":28.2823,"ask":28.2926}
{"timestamp":"2018-12-08 21:48:27","price":28.2044,"volume":10,"bid":28.2044,"ask":28.2234}
{"timestamp":"2018-12-08 21:48:35","price":28.1682,"volume":63,"bid":28.1576,"ask":28.1777}
{"timestamp":"2018-12-08 21:48:36","price":28.2034,"volume":10,"bid":28.2034,"ask":28.2237}
{"timestamp":"2018-12-08 21:48:36","price":28.1872,"volume":417,"bid":28.1772,"ask":28.1968}
{"timestamp":"2018-12-08 21:48:47","price":28.1898,"volume":6,"bid":28.179,"ask":28.2002}
{"timestamp":"2018-12-08 21:49:00","price":28.2694,"volume":4,"bid":28.2694,"ask":28.2889}
{"timestamp":"2018-12-08 21:49:09","price":28.2173,"volume":19,"bid":28.2173,"ask":28.2384}
{"timestamp":"2018-12-08 21:49:55","price":28.2215,"volume":16,"bid":28.2115,"ask":28.2317}
{"timestamp":"2018-12-08 21:50:34","price":28.227,"volume":10,"bid":28.227,"ask":28.2366}
{"timestamp":"2018-12-08 21:51:49","price":28.2601,"volume":1,"bid":28.2601,"ask":28.2811}
{"timestamp":"2018-12-08 21:52:36","price":28.2636,"volume":24,"bid":28.2636,"ask":28.2838}
{"timestamp":"2018-12-08 21:52:47","price":28.2681,"volume":29,"bid":28.2681,"ask":28.2879}
{"timestamp":"2018-12-08 21:53:02","price":28.304,"volume":224,"bid":28.2939,"ask":28.3146}
{"timestamp":"2018-12-08 21:53:59","price":28.1718,"volume":3,"bid":28.1718,"ask":28.1816}
{"timestamp":"2018-12-08 21:55:32","price":28.2464,"volume":1,"bid":28.2368,"ask":28.2561}
{"timestamp":"2018-12-08 21:55:53","price":28.1975,"volume":4,"bid":28.1975,"ask":28.2185}
{"timestamp":"2018-12-08 21:56:13","price":28.1229,"volume":2,"bid":28.1133,"ask":28.1229}
{"timestamp":"2018-12-08 21:56:30","price":28.0844,"volume":7,"bid":28.0746,"ask":28.0939}
{"timestamp":"2018-12-08 21:56:41","price":28.095,"volume":8,"bid":28.0849,"ask":28.095}
{"timestamp":"2018-12-08 21:56:49","price":28.1346,"volume":62,"bid":28.1246,"ask":28.1346}
{"timestamp":"2018-12-08 21:56:50","price":28.1051,"volume":3,"bid":28.1051,"ask":28.1271}
{"timestamp":"2018-12-08 21:56:50","price":28.1167,"volume":7,"bid":28.1167,"ask":28.1373}
{"timestamp":"2018-12-08 21:56:59","price":28.1063,"volume":3,"bid":28.0959,"ask":28.1164}
{"timestamp":"2018-12-08 21:57:02","price":27.9961,"volume":2,"bid":27.9961,"ask":28.0176}
{"timestamp":"2018-12-08 21:57:04","price":28.0184,"volume":60,"bid":28.0086,"ask":28.0184}
{"timestamp":"2018-12-08 21:57:07","price":28.0137,"volume":48,"bid":28.0032,"ask":28.0137}
{"timestamp":"2018-12-08 21:57:20","price":27.9841,"volume":4,"bid":27.9841,"ask":28.0024}
{"timestamp":"2018-12-08 21:57:34","price":28.0563,"volume":17,"bid":28.0563,"ask":28.0662}
{"timestamp":"2018-12-08 21:57:58","price":28.1085,"volume":230,"bid":28.1085,"ask":28.1297}
{"timestamp":"2018-12-08 22:00:11","price":28.1588,"volume":2,"bid":28.1487,"ask":28.1588}
{"timestamp":"2018-12-08 22:00:14","price":28.2008,"volume":1,"bid":28.2008,"ask":28.2213}
{"timestamp":"2018-12-08 22:02:03","price":28.1647,"volume":40,"bid":28.1647,"ask":28.1746}
{"timestamp":"2018-12-08 22:02:27","price":28.1158,"volume":25,"bid":28.1062,"ask":28.1158}
{"timestamp":"2018-12-08 22:02:27","price":28.0863,"volume":14,"bid":28.0755,"ask":28.0863}
{"timestamp":"2018-12-08 22:02:44","price":27.9975,"volume":1,"bid":27.9975,"ask":28.0195}
{"timestamp":"2018-12-08 22:02:47","price":27.9562,"volume":37,"bid":27.9459,"ask":27.9665}
{"timestamp":"2018-12-08 22:02:47","price":28.0088,"volume":2,"bid":27.9991,"ask":28.0088}
{"timestamp":"2018-12-08 22:02:49","price":28.0043,"volume":10,"bid":28.0043,"ask":28.0235}
{"timestamp":"2018-12-08 22:02:50","price":27.9505,"volume":7,"bid":27.9407,"ask":27.9603}
{"timestamp":"2018-12-08 22:02:51","price":27.91,"volume":9,"bid":27.8996,"ask":27.91}
{"timestamp":"2018-12-08 22:02:52","price":27.9673,"volume":2,"bid":27.9673,"ask":27.9852}
{"timestamp":"2018-12-08 22:03:00","price":27.9977,"volume":7,"bid":27.9871,"ask":27.9977}
{"timestamp":"2018-12-08 22:03:06","price":27.9166,"volume":107,"bid":27.9067,"ask":27.9166}
{"timestamp":"2018-12-08 22:03:08","price":27.9165,"volume":164,"bid":27.9165,"ask":27.9362}
{"timestamp":"2018-12-08 22:03:09","price":27.9116,"volume":55,"bid":27.9116,"ask":27.9227}
{"timestamp":"2018-12-08 22:03:09","price":27.8681,"volume":5,"bid":27.8681,"ask":27.8784}
{"timestamp":"2018-12-08 22:03:09","price":27.8519,"volume":33,"bid":27.8422,"ask":27.8519}
{"timestamp":"2018-12-08 22:03:12","price":27.8522,"volume":180,"bid":27.8522,"ask":27.862}
{"timestamp":"2018-12-08 22:03:12","price":27.953,"volume":253,"bid":27.953,"ask":27.9711}
{"timestamp":"2018-12-08 22:03:13","price":27.9677,"volume":23,"bid":27.9677,"ask":27.977}
{"timestamp":"2018-12-08 22:03:14","price":27.986,"volume":17,"bid":27.986,"ask":28.0055}
{"timestamp":"2018-12-08 22:03:14","price":27.9014,"volume":150,"bid":27.9014,"ask":27.9122}
{"timestamp":"2018-12-08 22:03:15","price":27.9259,"volume":179,"bid":27.9259,"ask":27.9457}
{"timestamp":"2018-12-08 22:03:26","price":28.0557,"volume":12,"bid":28.0455,"ask":28.0664}
{"timestamp":"2018-12-08 22:04:13","price":28.0381,"volume":15,"bid":28.0283,"ask":28.0489}
{"timestamp":"2018-12-08 22:04:38","price":27.9941,"volume":99,"bid":27.9847,"ask":28.0053}
{"timestamp":"2018-12-08 22:04:55","price":27.9082,"volume":7,"bid":27.9082,"ask":27.918}
{"timestamp":"2018-12-08 22:05:13","price":27.8827,"volume":33,"bid":27.8731,"ask":27.8927}
{"timestamp":"2018-12-08 22:05:19","price":27.8839,"volume":3,"bid":27.8839,"ask":27.9037}
{"timestamp":"2018-12-08 22:05:21","price":27.8446,"volume":25,"bid":27.8446,"ask":27.8657}
{"timestamp":"2018-12-08 22:05:33","price":27.7962,"volume":1907,"bid":27.7865,"ask":27.7962}
{"timestamp":"2018-12-08 22:05:40","price":27.7794,"volume":11,"bid":27.7794,"ask":27.7998}
{"timestamp":"2018-12-08 22:05:43","price":27.7616,"volume":33,"bid":27.7515,"ask":27.7719}
{"timestamp":"2018-12-08 22:05:44","price":27.7345,"volume":3,"bid":27.725,"ask":27.7445}
{"timestamp":"2018-12-08 22:05:45","price":27.7267,"volume":5,"bid":27.7267,"ask":27.7367}
{"timestamp":"2018-12-08 22:05:50","price":27.7464,"volume":31,"bid":27.7464,"ask":27.7675}
{"timestamp":"2018-12-08 22:06:04","price":27.7111,"volume":82,"bid":27.7009,"ask":27.7213}
{"timestamp":"2018-12-08 22:06:12","price":27.7427,"volume":7,"bid":27.7427,"ask":27.762}
{"timestamp":"2018-12-08 22:06:22","price":27.5975,"volume":1,"bid":27.5975,"ask":27.6073}
{"timestamp":"2018-12-08 22:06:24","price":27.6747,"volume":7,"bid":27.6645,"ask":27.684}
{"timestamp":"2018-12-08 22:06:25","price":27.6139,"volume":2,"bid":27.6037,"ask":27.6242}
{"timestamp":"2018-12-08 22:06:26","price":27.5926,"volume":3,"bid":27.5832,"ask":27.6018}
{"timestamp":"2018-12-08 22:06:27","price":27.6575,"volume":8,"bid":27.6575,"ask":27.6675}
{"timestamp":"2018-12-08 22:06:28","price":27.6889,"volume":54,"bid":27.6889,"ask":27.699}
{"timestamp":"2018-12-08 22:06:33","price":27.6019,"volume":2,"bid":27.5921,"ask":27.6019}
{"timestamp":"2018-12-08 22:06:35","price":27.6694,"volume":700,"bid":27.6694,"ask":27.6793}
{"timestamp":"2018-12-08 22:06:36","price":27.7074,"volume":9,"bid":27.7074,"ask":27.7275}
{"timestamp":"2018-12-08 22:06:40","price":27.7672,"volume":13,"bid":27.7672,"ask":27.7855}
{"timestamp":"2018-12-08 22:06:41","price":27.7469,"volume":7,"bid":27.737,"ask":27.7469}
{"timestamp":"2018-12-08 22:06:44","price":27.8634,"volume":3,"bid":27.8532,"ask":27.8733}
{"timestamp":"2018-12-08 22:06:50","price":27.7407,"volume":14,"bid":27.7308,"ask":27.7407}
{"timestamp":"2018-12-08 22:06:51","price":27.765,"volume":13,"bid":27.765,"ask":27.7762}
{"timestamp":"2018-12-08 22:06:56","price":27.9992,"volume":23,"bid":27.9992,"ask":28.0101}
{"timestamp":"2018-12-08 22:06:58","price":27.892,"volume":37,"bid":27.892,"ask":27.9025}
{"timestamp":"2018-12-08 22:07:03","price":27.8344,"volume":46,"bid":27.8344,"ask":27.8537}
{"timestamp":"2018-12-08 22:07:12","price":27.881,"volume":17,"bid":27.881,"ask":27.8917}
{"timestamp":"2018-12-08 22:07:16","price":27.9501,"volume":24,"bid":27.9403,"ask":27.9501}
{"timestamp":"2018-12-08 22:07:20","price":27.91,"volume":20,"bid":27.91,"ask":27.9209}
{"timestamp":"2018-12-08 22:07:20","price":27.8977,"volume":19,"bid":27.8977,"ask":27.9076}
{"timestamp":"2018-12-08 22:07:21","price":27.9149,"volume":12,"bid":27.9047,"ask":27.9249}
{"timestamp":"2018-12-08 22:07:30","price":28.0046,"volume":1,"bid":28.0046,"ask":28.0253}
{"timestamp":"2018-12-08 22:07:42","price":27.9593,"volume":12,"bid":27.9504,"ask":27.9696}
{"timestamp":"2018-12-08 22:07:49","price":27.9641,"volume":3,"bid":27.9641,"ask":27.9834}
{"timestamp":"2018-12-08 22:07:52","price":27.9242,"volume":37,"bid":27.9242,"ask":27.9443}
{"timestamp":"2018-12-08 22:07:59","price":28.0078,"volume":11,"bid":28.0078,"ask":28.0274}
{"timestamp":"2018-12-08 22:08:01","price":27.9955,"volume":76,"bid":27.9955,"ask":28.0053}
{"timestamp":"2018-12-08 22:08:06","price":28.0292,"volume":3,"bid":28.0191,"ask":28.0387}
{"timestamp":"2018-12-08 22:08:44","price":28.0584,"volume":3,"bid":28.0475,"ask":28.0584}
{"timestamp":"2018-12-08 22:09:19","price":28.1008,"volume":200,"bid":28.1008,"ask":28.1109}
{"timestamp":"2018-12-08 22:09:29","price":28.1464,"volume":2,"bid":28.1464,"ask":28.1566}
{"timestamp":"2018-12-08 22:09:33","price":28.0114,"volume":622,"bid":28.0021,"ask":28.0114}
{"timestamp":"2018-12-08 22:10:21","price":28.0107,"volume":164,"bid":28.0107,"ask":28.0214}
{"timestamp":"2018-12-08 22:10:41","price":28.0256,"volume":66,"bid":28.0256,"ask":28.0465}
{"timestamp":"2018-12-08 22:10:59","price":27.9812,"volume":5,"bid":27.9812,"ask":27.9994}
{"timestamp":"2018-12-08 22:11:15","price":27.9994,"volume":11,"bid":27.9994,"ask":28.0204}
{"timestamp":"2018-12-08 22:11:34","price":27.9806,"volume":3,"bid":27.9806,"ask":27.9905}
{"timestamp":"2018-12-08 22:11:39","price":27.8468,"volume":191,"bid":27.8468,"ask":27.8563}
{"timestamp":"2018-12-08 22:12:27","price":28.0135,"volume":28,"bid":28.0043,"ask":28.0239}
{"timestamp":"2018-12-08 22:12:29","price":28.0321,"volume":25,"bid":28.0226,"ask":28.0321}
{"timestamp":"2018-12-08 22:13:07","price":28.1049,"volume":99,"bid":28.0958,"ask":28.1049}
{"timestamp":"2018-12-08 22:13:21","price":28.1427,"volume":977,"bid":28.1427,"ask":28.1524}
{"timestamp":"2018-12-08 22:13:23","price":28.146,"volume":399,"bid":28.1354,"ask":28.146}
{"timestamp":"2018-12-08 22:13:30","price":28.141,"volume":227,"bid":28.1306,"ask":28.1516}
{"timestamp":"2018-12-08 22:13:30","price":28.1646,"volume":163,"bid":28.1646,"ask":28.1749}
{"timestamp":"2018-12-08 22:13:57","price":28.1272,"volume":6,"bid":28.1165,"ask":28.1272}
{"timestamp":"2018-12-08 22:14:06","price":28.1654,"volume":27,"bid":28.1554,"ask":28.1654}
{"timestamp":"2018-12-08 22:14:09","price":28.1759,"volume":182,"bid":28.1659,"ask":28.1868}
{"timestamp":"2018-12-08 22:14:14","price":28.0676,"volume":82,"bid":28.0676,"ask":28.0864}
{"timestamp":"2018-12-08 22:14:38","price":28.1031,"volume":16,"bid":28.0924,"ask":28.1031}
{"timestamp":"2018-12-08 22:14:59","price":28.0208,"volume":4,"bid":28.0116,"ask":28.0309}
{"timestamp":"2018-12-08 22:15:06","price":28.113,"volume":23,"bid":28.113,"ask":28.1221}
{"timestamp":"2018-12-08 22:15:14","price":28.1329,"volume":379,"bid":28.1329,"ask":28.155}
{"timestamp":"2018-12-08 22:15:20","price":28.097,"volume":984,"bid":28.0876,"ask":28.097}
{"timestamp":"2018-12-08 22:15:33","price":28.1036,"volume":18,"bid":28.1036,"ask":28.1241}
{"timestamp":"2018-12-08 22:16:15","price":28.1397,"volume":5,"bid":28.1303,"ask":28.1397}
{"timestamp":"2018-12-08 22:16:17","price":28.0618,"volume":245,"bid":28.0523,"ask":28.0618}
{"timestamp":"2018-12-08 22:16:20","price":28.1066,"volume":38,"bid":28.1066,"ask":28.1248}
{"timestamp":"2018-12-08 22:16:23","price":28.0339,"volume":539,"bid":28.0241,"ask":28.0445}
{"timestamp":"2018-12-08 22:16:40","price":28.0944,"volume":70,"bid":28.0944,"ask":28.1127}
{"timestamp":"2018-12-08 22:17:00","price":28.064,"volume":208,"bid":28.064,"ask":28.0829}
{"timestamp":"2018-12-08 22:18:00","price":28.17,"volume":15,"bid":28.17,"ask":28.1793}
{"timestamp":"2018-12-08 22:18:10","price":28.1241,"volume":9,"bid":28.1241,"ask":28.1339}
{"timestamp":"2018-12-08 22:18:27","price":28.1659,"volume":6,"bid":28.1659,"ask":28.1762}
{"timestamp":"2018-12-08 22:19:55","price":28.2118,"volume":280,"bid":28.2118,"ask":28.2312}
{"timestamp":"2018-12-08 22:20:09","price":28.1815,"volume":5,"bid":28.1815,"ask":28.1922}
{"timestamp":"2018-12-08 22:20:40","price":28.1858,"volume":1,"bid":28.176,"ask":28.1858}
{"timestamp":"2018-12-08 22:20:54","price":28.2152,"volume":5,"bid":28.2152,"ask":28.2256}
{"timestamp":"2018-12-08 22:20:55","price":28.2348,"volume":1829,"bid":28.2254,"ask":28.2451}
{"timestamp":"2018-12-08 22:20:57","price":28.1575,"volume":1,"bid":28.1474,"ask":28.1575}
{"timestamp":"2018-12-08 22:21:17","price":28.1914,"volume":1,"bid":28.1914,"ask":28.2109}
{"timestamp":"2018-12-08 22:21:21","price":28.2504,"volume":80,"bid":28.2402,"ask":28.2504}
{"timestamp":"2018-12-08 22:21:22","price":28.2937,"volume":175,"bid":28.2831,"ask":28.2937}
{"timestamp":"2018-12-08 22:21:32","price":28.2237,"volume":21,"bid":28.2135,"ask":28.2237}
{"timestamp":"2018-12-08 22:21:33","price":28.3037,"volume":157,"bid":28.2934,"ask":28.3037}
{"timestamp":"2018-12-08 22:22:02","price":28.2161,"volume":6,"bid":28.2161,"ask":28.2263}
{"timestamp":"2018-12-08 22:22:10","price":28.2628,"volume":6,"bid":28.2628,"ask":28.2819}
{"timestamp":"2018-12-08 22:22:11","price":28.3317,"volume":15,"bid":28.322,"ask":28.3428}
{"timestamp":"2018-12-08 22:22:19","price":28.3457,"volume":1,"bid":28.3457,"ask":28.3666}
{"timestamp":"2018-12-08 22:22:26","price":28.3478,"volume":11,"bid":28.3378,"ask":28.3478}
{"timestamp":"2018-12-08 22:22:35","price":28.3289,"volume":1657,"bid":28.3193,"ask":28.3289}
{"timestamp":"2018-12-08 22:23:00","price":28.34,"volume":8,"bid":28.34,"ask":28.35}
{"timestamp":"2018-12-08 22:23:44","price":28.2749,"volume":1062,"bid":28.2749,"ask":28.296}
{"timestamp":"2018-12-08 22:24:01","price":28.403,"volume":131,"bid":28.3925,"ask":28.403}
{"timestamp":"2018-12-08 22:24:31","price":28.3418,"volume":28,"bid":28.3418,"ask":28.3626}
{"timestamp":"2018-12-08 22:25:23","price":28.3632,"volume":67,"bid":28.3537,"ask":28.3632}
{"timestamp":"2018-12-08 22:25:26","price":28.3382,"volume":261,"bid":28.3283,"ask":28.3382}
{"timestamp":"2018-12-08 22:27:32","price":28.2698,"volume":2,"bid":28.2698,"ask":28.2903}
{"timestamp":"2018-12-08 22:28:18","price":28.2745,"volume":2,"bid":28.2745,"ask":28.2939}
{"timestamp":"2018-12-08 22:28:37","price":28.3454,"volume":12,"bid":28.3454,"ask":28.3552}
{"timestamp":"2018-12-08 22:29:42","price":28.3556,"volume":11,"bid":28.3556,"ask":28.3764}
{"timestamp":"2018-12-08 22:29:42","price":28.3318,"volume":7,"bid":28.3227,"ask":28.3423}
{"timestamp":"2018-12-08 22:30:04","price":28.3113,"volume":71,"bid":28.3113,"ask":28.3216}
{"timestamp":"2018-12-08 22:30:32","price":28.2452,"volume":22,"bid":28.2349,"ask":28.2547}
{"timestamp":"2018-12-08 22:30:40","price":28.3402,"volume":2,"bid":28.329,"ask":28.3497}
{"timestamp":"2018-12-08 22:30:41","price":28.2411,"volume":1,"bid":28.2411,"ask":28.2612}
{"timestamp":"2018-12-08 22:32:29","price":28.209,"volume":258,"bid":28.1983,"ask":28.209}
{"timestamp":"2018-12-08 22:33:49","price":28.2451,"volume":10,"bid":28.2451,"ask":28.2662}
{"timestamp":"2018-12-08 22:34:58","price":28.3292,"volume":14,"bid":28.3186,"ask":28.3391}
{"timestamp":"2018-12-08 22:35:54","price":28.2526,"volume":151,"bid":28.2526,"ask":28.2727}
{"timestamp":"2018-12-08 22:42:33","price":28.3079,"volume":43,"bid":28.2974,"ask":28.3183}
{"timestamp":"2018-12-08 22:42:40","price":28.3483,"volume":984,"bid":28.3483,"ask":28.3578}
{"timestamp":"2018-12-08 22:42:42","price":28.3989,"volume":1858,"bid":28.3884,"ask":28.409}
{"timestamp":"2018-12-08 22:43:14","price":28.3883,"volume":12,"bid":28.3783,"ask":28.3987}
{"timestamp":"2018-12-08 22:43:14","price":28.3265,"volume":76,"bid":28.3159,"ask":28.3265}
{"timestamp":"2018-12-08 22:44:13","price":28.4057,"volume":25,"bid":28.4057,"ask":28.4154}
{"timestamp":"2018-12-08 22:44:53","price":28.4193,"volume":1,"bid":28.4193,"ask":28.438}
{"timestamp":"2018-12-08 22:45:09","price":28.3677,"volume":31,"bid":28.358,"ask":28.3677}
{"timestamp":"2018-12-08 22:45:24","price":28.3859,"volume":3,"bid":28.3757,"ask":28.3969}
{"timestamp":"2018-12-08 22:46:28","price":28.3999,"volume":6,"bid":28.3899,"ask":28.3999}
{"timestamp":"2018-12-08 22:47:03","price":28.4558,"volume":1,"bid":28.4558,"ask":28.4765}
{"timestamp":"2018-12-08 22:47:21","price":28.4776,"volume":2,"bid":28.4676,"ask":28.4776}
{"timestamp":"2018-12-08 22:47:23","price":28.4114,"volume":358,"bid":28.4009,"ask":28.422}
{"timestamp":"2018-12-08 22:47:33","price":28.393,"volume":27,"bid":28.3833,"ask":28.4031}
{"timestamp":"2018-12-08 22:47:40","price":28.372,"volume":116,"bid":28.372,"ask":28.3914}
{"timestamp":"2018-12-08 22:47:53","price":28.4304,"volume":655,"bid":28.4304,"ask":28.4512}
{"timestamp":"2018-12-08 22:48:09","price":28.4356,"volume":33,"bid":28.4261,"ask":28.4453}
{"timestamp":"2018-12-08 22:48:13","price":28.4355,"volume":84,"bid":28.4355,"ask":28.4557}
{"timestamp":"2018-12-08 22:48:26","price":28.3288,"volume":3,"bid":28.3193,"ask":28.3288}
{"timestamp":"2018-12-08 22:48:44","price":28.4043,"volume":1,"bid":28.4043,"ask":28.4248}
{"timestamp":"2018-12-08 22:49:09","price":28.4329,"volume":69,"bid":28.4329,"ask":28.4523}
{"timestamp":"2018-12-08 22:49:14","price":28.3938,"volume":1,"bid":28.3938,"ask":28.4159}
{"timestamp":"2018-12-08 22:49:36","price":28.445,"volume":8,"bid":28.445,"ask":28.4657}
{"timestamp":"2018-12-08 22:49:37","price":28.3834,"volume":6,"bid":28.3834,"ask":28.3933}
{"timestamp":"2018-12-08 22:50:32","price":28.4138,"volume":24,"bid":28.4138,"ask":28.424}
{"timestamp":"2018-12-08 22:51:24","price":28.3487,"volume":328,"bid":28.3388,"ask":28.3589}
{"timestamp":"2018-12-08 22:52:08","price":28.3816,"volume":46,"bid":28.3704,"ask":28.3816}
{"timestamp":"2018-12-08 22:52:42","price":28.3086,"volume":164,"bid":28.3086,"ask":28.3273}
{"timestamp":"2018-12-08 22:53:14","price":28.3433,"volume":55,"bid":28.3433,"ask":28.3529}
{"timestamp":"2018-12-08 22:53:19","price":28.3535,"volume":312,"bid":28.3535,"ask":28.3737}
{"timestamp":"2018-12-08 22:54:12","price":28.2251,"volume":1312,"bid":28.2251,"ask":28.2353}
{"timestamp":"2018-12-08 22:54:14","price":28.3477,"volume":10,"bid":28.3477,"ask":28.3681}
{"timestamp":"2018-12-08 22:54:34","price":28.3236,"volume":2,"bid":28.3127,"ask":28.3236}
{"timestamp":"2018-12-08 22:57:06","price":28.4342,"volume":576,"bid":28.4235,"ask":28.4342}
{"timestamp":"2018-12-08 22:59:24","price":28.286,"volume":82,"bid":28.286,"ask":28.3042}
{"timestamp":"2018-12-08 23:00:37","price":28.3284,"volume":18,"bid":28.318,"ask":28.3284}
{"timestamp":"2018-12-08 23:01:14","price":28.3588,"volume":6,"bid":28.3588,"ask":28.3789}
{"timestamp":"2018-12-08 23:02:12","price":28.4392,"volume":1,"bid":28.4298,"ask":28.4392}
{"timestamp":"2018-12-08 23:03:15","price":28.3861,"volume":44,"bid":28.3861,"ask":28.3962}
{"timestamp":"2018-12-08 23:05:22","price":28.294,"volume":4,"bid":28.294,"ask":28.3137}
{"timestamp":"2018-12-08 23:06:08","price":28.2297,"volume":88,"bid":28.219,"ask":28.2395}
{"timestamp":"2018-12-08 23:07:30","price":28.1468,"volume":1,"bid":28.1371,"ask":28.1468}
{"timestamp":"2018-12-08 23:08:22","price":28.152,"volume":10,"bid":28.152,"ask":28.1612}
{"timestamp":"2018-12-08 23:08:28","price":28.119,"volume":11,"bid":28.119,"ask":28.1289}
{"timestamp":"2018-12-08 23:09:16","price":28.2289,"volume":1,"bid":28.2289,"ask":28.2393}
{"timestamp":"2018-12-08 23:11:17","price":28.2371,"volume":4,"bid":28.227,"ask":28.2371}
{"timestamp":"2018-12-08 23:15:17","price":28.1563,"volume":1,"bid":28.1563,"ask":28.1749}
{"timestamp":"2018-12-08 23:16:02","price":28.1263,"volume":1,"bid":28.1263,"ask":28.1444}
{"timestamp":"2018-12-08 23:16:31","price":28.2034,"volume":132,"bid":28.1926,"ask":28.2034}
{"timestamp":"2018-12-08 23:16:57","price":28.1523,"volume":1,"bid":28.1523,"ask":28.1727}
{"timestamp":"2018-12-08 23:17:28","price":28.2521,"volume":9,"bid":28.2521,"ask":28.2738}
{"timestamp":"2018-12-08 23:17:36","price":28.2382,"volume":1,"bid":28.2382,"ask":28.2482}
{"timestamp":"2018-12-08 23:18:37","price":28.199,"volume":2,"bid":28.199,"ask":28.2093}
{"timestamp":"2018-12-08 23:19:57","price":28.252,"volume":13,"bid":28.2419,"ask":28.252}
{"timestamp":"2018-12-08 23:20:43","price":28.3461,"volume":1139,"bid":28.3461,"ask":28.367}
{"timestamp":"2018-12-08 23:23:20","price":28.2914,"volume":652,"bid":28.2914,"ask":28.3113}
{"timestamp":"2018-12-08 23:23:28","price":28.363,"volume":5,"bid":28.3534,"ask":28.363}
{"timestamp":"2018-12-08 23:24:17","price":28.4004,"volume":10,"bid":28.4004,"ask":28.4205}
{"timestamp":"2018-12-08 23:28:09","price":28.377,"volume":1,"bid":28.3671,"ask":28.377}
{"timestamp":"2018-12-08 23:28:29","price":28.3373,"volume":15,"bid":28.3373,"ask":28.357}
{"timestamp":"2018-12-08 23:29:46","price":28.3024,"volume":1,"bid":28.3024,"ask":28.3134}
{"timestamp":"2018-12-08 23:29:57","price":28.3886,"volume":2,"bid":28.3886,"ask":28.4098}
{"timestamp":"2018-12-08 23:32:11","price":28.2723,"volume":7,"bid":28.2723,"ask":28.2912}
{"timestamp":"2018-12-08 23:33:38","price":28.261,"volume":3,"bid":28.2508,"ask":28.2709}
{"timestamp":"2018-12-08 23:33:47","price":28.2464,"volume":2,"bid":28.2464,"ask":28.2676}
{"timestamp":"2018-12-08 23:34:15","price":28.2965,"volume":21,"bid":28.2862,"ask":28.2965}
{"timestamp":"2018-12-08 23:34:27","price":28.2484,"volume":11,"bid":28.2396,"ask":28.2484}
{"timestamp":"2018-12-08 23:35:32","price":28.2117,"volume":122,"bid":28.2117,"ask":28.2314}
{"timestamp":"2018-12-08 23:35:43","price":28.1432,"volume":7,"bid":28.1432,"ask":28.162}
{"timestamp":"2018-12-08 23:36:19","price":28.219,"volume":317,"bid":28.2089,"ask":28.2289}
{"timestamp":"2018-12-08 23:36:30","price":28.1895,"volume":83,"bid":28.1895,"ask":28.2093}
{"timestamp":"2018-12-08 23:39:08","price":28.2991,"volume":132,"bid":28.2884,"ask":28.3088}
{"timestamp":"2018-12-08 23:39:25","price":28.2677,"volume":57,"bid":28.2574,"ask":28.2677}
{"timestamp":"2018-12-08 23:41:40","price":28.2409,"volume":180,"bid":28.2409,"ask":28.2614}
{"timestamp":"2018-12-08 23:41:56","price":28.1748,"volume":43,"bid":28.1748,"ask":28.1854}
{"timestamp":"2018-12-08 23:43:31","price":28.2614,"volume":10,"bid":28.2514,"ask":28.2614}
{"timestamp":"2018-12-08 23:45:15","price":28.136,"volume":132,"bid":28.136,"ask":28.1572}
{"timestamp":"2018-12-08 23:45:16","price":28.0959,"volume":3,"bid":28.0959,"ask":28.106}
{"timestamp":"2018-12-08 23:45:18","price":28.1306,"volume":3,"bid":28.1306,"ask":28.1508}
{"timestamp":"2018-12-08 23:45:24","price":28.1036,"volume":111,"bid":28.1036,"ask":28.1135}
{"timestamp":"2018-12-08 23:45:40","price":28.0832,"volume":167,"bid":28.0832,"ask":28.0927}
{"timestamp":"2018-12-08 23:45:45","price":28.0919,"volume":7,"bid":28.0919,"ask":28.1013}
{"timestamp":"2018-12-08 23:45:50","price":28.0868,"volume":261,"bid":28.0868,"ask":28.1061}
{"timestamp":"2018-12-08 23:46:02","price":27.9587,"volume":266,"bid":27.9587,"ask":27.9793}
{"timestamp":"2018-12-08 23:46:03","price":28.0167,"volume":328,"bid":28.0167,"ask":28.0365}
{"timestamp":"2018-12-08 23:46:18","price":28.0571,"volume":10,"bid":28.0467,"ask":28.0667}
{"timestamp":"2018-12-08 23:46:20","price":28.0448,"volume":174,"bid":28.0448,"ask":28.0654}
{"timestamp":"2018-12-08 23:46:25","price":28.0092,"volume":206,"bid":28.0092,"ask":28.019}
{"timestamp":"2018-12-08 23:46:36","price":28.059,"volume":7,"bid":28.059,"ask":28.069}
{"timestamp":"2018-12-08 23:46:40","price":28.0886,"volume":8,"bid":28.0886,"ask":28.0982}
{"timestamp":"2018-12-08 23:48:31","price":28.1425,"volume":11,"bid":28.1313,"ask":28.1425}
{"timestamp":"2018-12-08 23:48:31","price":28.0798,"volume":271,"bid":28.0798,"ask":28.1021}
{"timestamp":"2018-12-08 23:49:13","price":28.2219,"volume":201,"bid":28.2109,"ask":28.2219}
{"timestamp":"2018-12-08 23:49:14","price":28.1934,"volume":53,"bid":28.1934,"ask":28.2135}
{"timestamp":"2018-12-08 23:50:10","price":28.1295,"volume":31,"bid":28.1193,"ask":28.1389}
{"timestamp":"2018-12-08 23:50:20","price":28.1047,"volume":2,"bid":28.0949,"ask":28.1047}
{"timestamp":"2018-12-08 23:51:21","price":28.0773,"volume":328,"bid":28.0671,"ask":28.0773}
{"timestamp":"2018-12-08 23:52:02","price":27.999,"volume":3,"bid":27.999,"ask":28.0195}
{"timestamp":"2018-12-08 23:54:01","price":28.1508,"volume":28,"bid":28.1508,"ask":28.1724}
{"timestamp":"2018-12-08 23:54:48","price":28.1391,"volume":2,"bid":28.1391,"ask":28.1586}
{"timestamp":"2018-12-08 23:54:52","price":28.0754,"volume":4,"bid":28.0754,"ask":28.0949}
{"timestamp":"2018-12-08 23:55:21","price":28.0974,"volume":2,"bid":28.0882,"ask":28.0974}
{"timestamp":"2018-12-08 23:56:41","price":28.1685,"volume":14,"bid":28.1685,"ask":28.1889}
{"timestamp":"2018-12-08 23:56:46","price":28.0879,"volume":81,"bid":28.0879,"ask":28.1082}
{"timestamp":"2018-12-08 23:57:13","price":28.0187,"volume":10,"bid":28.0187,"ask":28.0376}
{"timestamp":"2018-12-08 23:57:41","price":28.107,"volume":4,"bid":28.0972,"ask":28.1177}
{"timestamp":"2018-12-08 23:58:11","price":27.9869,"volume":4,"bid":27.9869,"ask":27.9973}
{"timestamp":"2018-12-08 23:58:39","price":28.0775,"volume":8,"bid":28.0668,"ask":28.0775}
{"timestamp":"2018-12-08 23:59:03","price":28.0418,"volume":328,"bid":28.0319,"ask":28.0528}
{"timestamp":"2018-12-09 00:00:16","price":27.963,"volume":572,"bid":27.9525,"ask":27.963}
{"timestamp":"2018-12-09 00:00:33","price":27.9038,"volume":248,"bid":27.8946,"ask":27.9136}
{"timestamp":"2018-12-09 00:00:34","price":28.0155,"volume":255,"bid":28.0155,"ask":28.0261}
{"timestamp":"2018-12-09 00:00:36","price":27.9113,"volume":11,"bid":27.902,"ask":27.9215}
{"timestamp":"2018-12-09 00:00:36","price":27.9305,"volume":266,"bid":27.9209,"ask":27.9408}
{"timestamp":"2018-12-09 00:00:44","price":27.8906,"volume":2307,"bid":27.8906,"ask":27.9002}
{"timestamp":"2018-12-09 00:00:52","price":27.8297,"volume":8,"bid":27.8194,"ask":27.8297}
{"timestamp":"2018-12-09 00:01:29","price":27.9741,"volume":7,"bid":27.9642,"ask":27.9841}
{"timestamp":"2018-12-09 00:01:33","price":27.9681,"volume":28,"bid":27.9573,"ask":27.9779}
{"timestamp":"2018-12-09 00:02:32","price":27.9939,"volume":294,"bid":27.9939,"ask":28.0039}
{"timestamp":"2018-12-09 00:03:53","price":27.873,"volume":14,"bid":27.8627,"ask":27.8826}
{"timestamp":"2018-12-09 00:03:57","price":27.904,"volume":164,"bid":27.904,"ask":27.9145}
{"timestamp":"2018-12-09 00:04:20","price":27.9598,"volume":328,"bid":27.95,"ask":27.9697}
{"timestamp":"2018-12-09 00:04:50","price":27.978,"volume":33,"bid":27.9668,"ask":27.978}
{"timestamp":"2018-12-09 00:04:52","price":27.9425,"volume":33,"bid":27.9324,"ask":27.9519}
{"timestamp":"2018-12-09 00:05:30","price":28.0005,"volume":66,"bid":27.9906,"ask":28.0109}
{"timestamp":"2018-12-09 00:07:50","price":28.0324,"volume":9,"bid":28.0225,"ask":28.0324}
{"timestamp":"2018-12-09 00:07:52","price":28.0241,"volume":56,"bid":28.0132,"ask":28.0241}
{"timestamp":"2018-12-09 00:11:08","price":28.0441,"volume":5,"bid":28.034,"ask":28.0534}
{"timestamp":"2018-12-09 00:11:14","price":28.0226,"volume":104,"bid":28.0226,"ask":28.0332}
{"timestamp":"2018-12-09 00:12:28","price":28.0106,"volume":38,"bid":28.0002,"ask":28.0197}
{"timestamp":"2018-12-09 00:12:55","price":28.0825,"volume":130,"bid":28.0726,"ask":28.0927}
{"timestamp":"2018-12-09 00:13:03","price":28.0343,"volume":2,"bid":28.0247,"ask":28.0444}
{"timestamp":"2018-12-09 00:13:12","price":28.068,"volume":7,"bid":28.0586,"ask":28.0788}
{"timestamp":"2018-12-09 00:13:48","price":28.0651,"volume":13,"bid":28.0549,"ask":28.0754}
{"timestamp":"2018-12-09 00:14:24","price":28.0163,"volume":8,"bid":28.0064,"ask":28.0271}
{"timestamp":"2018-12-09 00:16:55","price":27.9496,"volume":7,"bid":27.9401,"ask":27.9607}
{"timestamp":"2018-12-09 00:20:00","price":27.8985,"volume":4,"bid":27.8888,"ask":27.8985}
{"timestamp":"2018-12-09 00:20:06","price":27.9314,"volume":5,"bid":27.9314,"ask":27.9423}
{"timestamp":"2018-12-09 00:20:55","price":27.8015,"volume":655,"bid":27.8015,"ask":27.8119}
{"timestamp":"2018-12-09 00:20:55","price":27.8551,"volume":372,"bid":27.8452,"ask":27.8654}
{"timestamp":"2018-12-09 00:21:15","price":27.9178,"volume":3,"bid":27.9178,"ask":27.9283}
{"timestamp":"2018-12-09 00:22:06","price":27.9135,"volume":2,"bid":27.9135,"ask":27.9238}
{"timestamp":"2018-12-09 00:24:21","price":27.9431,"volume":3,"bid":27.9337,"ask":27.9531}
{"timestamp":"2018-12-09 00:26:37","price":27.8159,"volume":1,"bid":27.8159,"ask":27.8265}
{"timestamp":"2018-12-09 00:26:48","price":27.7988,"volume":1314,"bid":27.7988,"ask":27.8093}
{"timestamp":"2018-12-09 00:27:09","price":27.8988,"volume":3,"bid":27.8988,"ask":27.9095}
{"timestamp":"2018-12-09 00:27:41","price":27.8473,"volume":17,"bid":27.8373,"ask":27.8473}
{"timestamp":"2018-12-09 00:28:05","price":27.8217,"volume":164,"bid":27.8217,"ask":27.8319}
{"timestamp":"2018-12-09 00:28:50","price":27.7668,"volume":328,"bid":27.7568,"ask":27.7774}
{"timestamp":"2018-12-09 00:29:31","price":27.7557,"volume":984,"bid":27.7455,"ask":27.7667}
{"timestamp":"2018-12-09 00:29:47","price":27.7022,"volume":775,"bid":27.6923,"ask":27.7116}
{"timestamp":"2018-12-09 00:30:34","price":27.7781,"volume":164,"bid":27.7684,"ask":27.7882}
{"timestamp":"2018-12-09 00:30:41","price":27.6643,"volume":7,"bid":27.6544,"ask":27.6742}
{"timestamp":"2018-12-09 00:30:43","price":27.6612,"volume":3,"bid":27.6516,"ask":27.6712}
{"timestamp":"2018-12-09 00:30:44","price":27.6863,"volume":132,"bid":27.6766,"ask":27.6957}
{"timestamp":"2018-12-09 00:30:44","price":27.7511,"volume":4,"bid":27.7408,"ask":27.7615}
{"timestamp":"2018-12-09 00:30:58","price":27.7163,"volume":4,"bid":27.7163,"ask":27.7262}
{"timestamp":"2018-12-09 00:31:15","price":27.742,"volume":11,"bid":27.742,"ask":27.7522}
{"timestamp":"2018-12-09 00:31:17","price":27.7416,"volume":2,"bid":27.732,"ask":27.7515}
{"timestamp":"2018-12-09 00:31:56","price":27.9274,"volume":27,"bid":27.9172,"ask":27.9274}
{"timestamp":"2018-12-09 00:32:04","price":27.9171,"volume":961,"bid":27.9074,"ask":27.9278}
{"timestamp":"2018-12-09 00:32:04","price":27.8766,"volume":251,"bid":27.8766,"ask":27.8863}
{"timestamp":"2018-12-09 00:32:10","price":27.9958,"volume":68,"bid":27.986,"ask":28.0059}
{"timestamp":"2018-12-09 00:32:18","price":27.9197,"volume":69,"bid":27.9197,"ask":27.9293}
{"timestamp":"2018-12-09 00:32:22","price":28.0031,"volume":127,"bid":27.9932,"ask":28.0031}
{"timestamp":"2018-12-09 00:32:23","price":28.0165,"volume":142,"bid":28.0066,"ask":28.0262}
{"timestamp":"2018-12-09 00:33:16","price":28.0091,"volume":10,"bid":27.9991,"ask":28.0196}
{"timestamp":"2018-12-09 00:33:25","price":28.0165,"volume":11,"bid":28.0165,"ask":28.0276}
{"timestamp":"2018-12-09 00:33:40","price":28.0423,"volume":5,"bid":28.0423,"ask":28.0526}
{"timestamp":"2018-12-09 00:33:57","price":28.0324,"volume":30,"bid":28.0224,"ask":28.0432}
{"timestamp":"2018-12-09 00:34:28","price":27.9047,"volume":379,"bid":27.9047,"ask":27.9143}
{"timestamp":"2018-12-09 00:34:30","price":27.9352,"volume":550,"bid":27.9252,"ask":27.9452}
{"timestamp":"2018-12-09 00:34:32","price":28.0163,"volume":550,"bid":28.0065,"ask":28.0262}
{"timestamp":"2018-12-09 00:35:08","price":27.9359,"volume":27,"bid":27.9256,"ask":27.9457}
{"timestamp":"2018-12-09 00:36:08","price":28.0364,"volume":6,"bid":28.0364,"ask":28.046}
{"timestamp":"2018-12-09 00:36:18","price":27.9485,"volume":4,"bid":27.9485,"ask":27.9589}
{"timestamp":"2018-12-09 00:38:38","price":28.0181,"volume":2,"bid":28.0089,"ask":28.0281}
{"timestamp":"2018-12-09 00:40:52","price":28.0401,"volume":24,"bid":28.0401,"ask":28.0501}
{"timestamp":"2018-12-09 00:41:48","price":28.0025,"volume":328,"bid":27.9914,"ask":28.0129}
{"timestamp":"2018-12-09 00:41:48","price":28.015,"volume":817,"bid":28.0045,"ask":28.0247}
{"timestamp":"2018-12-09 00:42:26","price":28.0194,"volume":37,"bid":28.0099,"ask":28.0292}
{"timestamp":"2018-12-09 00:43:12","price":28.0562,"volume":47,"bid":28.0562,"ask":28.0661}
{"timestamp":"2018-12-09 00:43:15","price":28.0503,"volume":22,"bid":28.0503,"ask":28.0598}
{"timestamp":"2018-12-09 00:44:26","price":28.0969,"volume":82,"bid":28.0876,"ask":28.0969}
{"timestamp":"2018-12-09 00:45:19","price":28.1006,"volume":266,"bid":28.1006,"ask":28.11}
{"timestamp":"2018-12-09 00:47:25","price":28.0062,"volume":1,"bid":27.9957,"ask":28.0062}
{"timestamp":"2018-12-09 00:47:27","price":28.0655,"volume":32,"bid":28.0554,"ask":28.0754}
{"timestamp":"2018-12-09 00:47:38","price":27.9918,"volume":24,"bid":27.9821,"ask":28.001}
{"timestamp":"2018-12-09 00:47:48","price":28.0328,"volume":1,"bid":28.0229,"ask":28.0431}
{"timestamp":"2018-12-09 00:48:44","price":28.0714,"volume":27,"bid":28.062,"ask":28.0714}
{"timestamp":"2018-12-09 00:50:09","price":27.9716,"volume":2,"bid":27.9623,"ask":27.982}
{"timestamp":"2018-12-09 00:50:20","price":27.9931,"volume":8,"bid":27.9835,"ask":28.0026}
{"timestamp":"2018-12-09 00:51:49","price":28.0242,"volume":45,"bid":28.0242,"ask":28.0334}
{"timestamp":"2018-12-09 00:53:09","price":28.0378,"volume":30,"bid":28.0286,"ask":28.0378}
{"timestamp":"2018-12-09 00:53:29","price":28.025,"volume":3,"bid":28.0149,"ask":28.0345}
{"timestamp":"2018-12-09 00:53:40","price":27.9679,"volume":3,"bid":27.9679,"ask":27.9778}
{"timestamp":"2018-12-09 00:54:05","price":27.9919,"volume":439,"bid":27.9919,"ask":28.0026}
{"timestamp":"2018-12-09 00:55:45","price":28.0502,"volume":1,"bid":28.0406,"ask":28.0502}
{"timestamp":"2018-12-09 00:56:36","price":27.9793,"volume":12,"bid":27.9695,"ask":27.9887}
{"timestamp":"2018-12-09 00:59:02","price":27.9861,"volume":7,"bid":27.9861,"ask":27.9958}
{"timestamp":"2018-12-09 01:00:40","price":28.1376,"volume":30,"bid":28.1376,"ask":28.1481}
{"timestamp":"2018-12-09 01:02:30","price":28.0835,"volume":6,"bid":28.0731,"ask":28.0941}
{"timestamp":"2018-12-09 01:02:47","price":28.1088,"volume":3276,"bid":28.1088,"ask":28.1186}
{"timestamp":"2018-12-09 01:04:26","price":28.1417,"volume":164,"bid":28.1311,"ask":28.1417}
{"timestamp":"2018-12-09 01:05:51","price":28.2036,"volume":22,"bid":28.2036,"ask":28.2134}
{"timestamp":"2018-12-09 01:06:11","price":28.1831,"volume":21,"bid":28.173,"ask":28.1926}
{"timestamp":"2018-12-09 01:06:45","price":28.1306,"volume":328,"bid":28.1203,"ask":28.1306}
{"timestamp":"2018-12-09 01:07:21","price":28.1485,"volume":15,"bid":28.1387,"ask":28.1582}
{"timestamp":"2018-12-09 01:08:31","price":28.1329,"volume":4,"bid":28.1231,"ask":28.1433}
{"timestamp":"2018-12-09 01:08:51","price":28.1173,"volume":1,"bid":28.1173,"ask":28.1272}
{"timestamp":"2018-12-09 01:09:17","price":28.133,"volume":1,"bid":28.1233,"ask":28.133}
{"timestamp":"2018-12-09 01:09:19","price":28.1569,"volume":33,"bid":28.1569,"ask":28.167}
{"timestamp":"2018-12-09 01:10:32","price":28.1241,"volume":9,"bid":28.1241,"ask":28.1344}
{"timestamp":"2018-12-09 01:11:18","price":28.0737,"volume":3,"bid":28.0634,"ask":28.0838}
{"timestamp":"2018-12-09 01:12:31","price":28.1528,"volume":7,"bid":28.1428,"ask":28.1528}
{"timestamp":"2018-12-09 01:12:31","price":28.1266,"volume":1,"bid":28.1166,"ask":28.1266}
{"timestamp":"2018-12-09 01:12:39","price":28.148,"volume":21,"bid":28.148,"ask":28.1582}
{"timestamp":"2018-12-09 01:12:56","price":28.124,"volume":7,"bid":28.1142,"ask":28.1335}
{"timestamp":"2018-12-09 01:13:01","price":28.1035,"volume":1,"bid":28.1035,"ask":28.1129}
{"timestamp":"2018-12-09 01:13:02","price":28.1385,"volume":25,"bid":28.1385,"ask":28.1493}
{"timestamp":"2018-12-09 01:13:06","price":28.1146,"volume":6,"bid":28.1042,"ask":28.1146}
{"timestamp":"2018-12-09 01:13:08","price":28.1351,"volume":21,"bid":28.1248,"ask":28.1455}
{"timestamp":"2018-12-09 01:13:12","price":28.1547,"volume":25,"bid":28.1547,"ask":28.1644}
{"timestamp":"2018-12-09 01:13:13","price":28.0883,"volume":6,"bid":28.0883,"ask":28.0991}
{"timestamp":"2018-12-09 01:13:25","price":28.1439,"volume":25,"bid":28.1339,"ask":28.1531}
{"timestamp":"2018-12-09 01:13:29","price":28.1945,"volume":10,"bid":28.1844,"ask":28.1945}
{"timestamp":"2018-12-09 01:13:34","price":28.1412,"volume":7,"bid":28.1308,"ask":28.1508}
{"timestamp":"2018-12-09 01:13:37","price":28.1258,"volume":7,"bid":28.1158,"ask":28.1363}
{"timestamp":"2018-12-09 01:13:42","price":28.1597,"volume":2,"bid":28.1499,"ask":28.1597}
{"timestamp":"2018-12-09 01:13:51","price":28.1485,"volume":7,"bid":28.1485,"ask":28.1595}
{"timestamp":"2018-12-09 01:14:06","price":28.1181,"volume":11,"bid":28.1181,"ask":28.1285}
{"timestamp":"2018-12-09 01:14:06","price":28.1563,"volume":7,"bid":28.1563,"ask":28.1659}
{"timestamp":"2018-12-09 01:14:11","price":28.1137,"volume":4,"bid":28.1036,"ask":28.123}
{"timestamp":"2018-12-09 01:14:23","price":28.114,"volume":10,"bid":28.1043,"ask":28.1243}
{"timestamp":"2018-12-09 01:14:24","price":28.1523,"volume":2,"bid":28.1424,"ask":28.1618}
{"timestamp":"2018-12-09 01:14:25","price":28.0576,"volume":11,"bid":28.0477,"ask":28.0576}
{"timestamp":"2018-12-09 01:14:28","price":28.1003,"volume":6,"bid":28.0904,"ask":28.1112}
{"timestamp":"2018-12-09 01:14:31","price":28.1353,"volume":25,"bid":28.1258,"ask":28.1456}
{"timestamp":"2018-12-09 01:14:32","price":28.1251,"volume":6,"bid":28.1149,"ask":28.135}
{"timestamp":"2018-12-09 01:14:36","price":28.1489,"volume":11,"bid":28.1393,"ask":28.1589}
{"timestamp":"2018-12-09 01:14:37","price":28.1482,"volume":1,"bid":28.1379,"ask":28.1571}
{"timestamp":"2018-12-09 01:14:49","price":28.0906,"volume":10,"bid":28.0807,"ask":28.0995}
{"timestamp":"2018-12-09 01:14:51","price":28.062,"volume":11,"bid":28.0519,"ask":28.0725}
{"timestamp":"2018-12-09 01:14:55","price":28.1451,"volume":7,"bid":28.1354,"ask":28.1451}
{"timestamp":"2018-12-09 01:15:01","price":28.1012,"volume":25,"bid":28.0918,"ask":28.1112}
{"timestamp":"2018-12-09 01:16:38","price":28.0907,"volume":28,"bid":28.0808,"ask":28.1014}
{"timestamp":"2018-12-09 01:17:49","price":28.0835,"volume":2,"bid":28.0835,"ask":28.0935}
{"timestamp":"2018-12-09 01:18:23","price":28.0748,"volume":1,"bid":28.0655,"ask":28.0854}
{"timestamp":"2018-12-09 01:18:38","price":28.0952,"volume":337,"bid":28.0952,"ask":28.1051}
{"timestamp":"2018-12-09 01:19:30","price":27.9839,"volume":33,"bid":27.973,"ask":27.9839}
{"timestamp":"2018-12-09 01:21:48","price":28.0224,"volume":731,"bid":28.0124,"ask":28.0224}
{"timestamp":"2018-12-09 01:23:27","price":28.0233,"volume":8,"bid":28.0129,"ask":28.0233}
{"timestamp":"2018-12-09 01:23:53","price":28.063,"volume":9,"bid":28.063,"ask":28.0728}
{"timestamp":"2018-12-09 01:24:03","price":28.0909,"volume":13,"bid":28.0811,"ask":28.1008}
{"timestamp":"2018-12-09 01:24:10","price":28.0964,"volume":22,"bid":28.0868,"ask":28.0964}
{"timestamp":"2018-12-09 01:24:22","price":28.0615,"volume":2325,"bid":28.0519,"ask":28.0615}
{"timestamp":"2018-12-09 01:24:25","price":28.1857,"volume":7,"bid":28.176,"ask":28.1961}
{"timestamp":"2018-12-09 01:28:04","price":28.1568,"volume":1,"bid":28.1467,"ask":28.1568}
{"timestamp":"2018-12-09 01:29:04","price":28.1246,"volume":67,"bid":28.1246,"ask":28.1344}
{"timestamp":"2018-12-09 01:29:31","price":28.0987,"volume":32,"bid":28.0887,"ask":28.1089}
{"timestamp":"2018-12-09 01:30:53","price":28.0332,"volume":505,"bid":28.0234,"ask":28.0435}
{"timestamp":"2018-12-09 01:33:44","price":28.0875,"volume":2,"bid":28.0783,"ask":28.0975}
{"timestamp":"2018-12-09 01:34:51","price":28.1594,"volume":1,"bid":28.1496,"ask":28.169}
{"timestamp":"2018-12-09 01:35:55","price":28.0958,"volume":2,"bid":28.086,"ask":28.1055}
{"timestamp":"2018-12-09 01:37:33","price":28.0505,"volume":1,"bid":28.0402,"ask":28.0505}
{"timestamp":"2018-12-09 01:37:40","price":28.042,"volume":2,"bid":28.0319,"ask":28.0523}
{"timestamp":"2018-12-09 01:37:46","price":28.0699,"volume":10,"bid":28.0595,"ask":28.0789}
{"timestamp":"2018-12-09 01:37:52","price":28.0667,"volume":5,"bid":28.0667,"ask":28.077}
{"timestamp":"2018-12-09 01:37:55","price":28.0527,"volume":154,"bid":28.0527,"ask":28.0624}
{"timestamp":"2018-12-09 01:38:37","price":28.0301,"volume":1,"bid":28.0206,"ask":28.0301}
{"timestamp":"2018-12-09 01:39:09","price":28.0929,"volume":2,"bid":28.0929,"ask":28.1033}
{"timestamp":"2018-12-09 01:39:40","price":28.0811,"volume":5,"bid":28.0713,"ask":28.0912}
{"timestamp":"2018-12-09 01:39:51","price":28.0538,"volume":5,"bid":28.0438,"ask":28.0637}
{"timestamp":"2018-12-09 01:39:54","price":28.0612,"volume":11,"bid":28.0507,"ask":28.0712}
{"timestamp":"2018-12-09 01:41:35","price":28.0891,"volume":9,"bid":28.0794,"ask":28.0993}
{"timestamp":"2018-12-09 01:42:39","price":28.0256,"volume":8,"bid":28.0156,"ask":28.0256}
{"timestamp":"2018-12-09 01:44:15","price":28.0687,"volume":8,"bid":28.0584,"ask":28.0781}
{"timestamp":"2018-12-09 01:50:59","price":27.9877,"volume":121,"bid":27.9776,"ask":27.9877}
{"timestamp":"2018-12-09 01:53:48","price":27.9043,"volume":3563,"bid":27.8937,"ask":27.9142}
{"timestamp":"2018-12-09 01:55:16","price":27.9117,"volume":8,"bid":27.9117,"ask":27.9216}
{"timestamp":"2018-12-09 01:59:23","price":27.9977,"volume":1,"bid":27.9881,"ask":27.9977}
{"timestamp":"2018-12-09 02:00:20","price":27.9924,"volume":14,"bid":27.9924,"ask":28.0024}
{"timestamp":"2018-12-09 02:00:58","price":28.0594,"volume":328,"bid":28.0501,"ask":28.0696}
{"timestamp":"2018-12-09 02:02:18","price":28.0358,"volume":27,"bid":28.0265,"ask":28.0465}
{"timestamp":"2018-12-09 02:03:32","price":28.013,"volume":920,"bid":28.013,"ask":28.0225}
{"timestamp":"2018-12-09 02:04:12","price":28.0423,"volume":2,"bid":28.031,"ask":28.0423}
{"timestamp":"2018-12-09 02:05:51","price":28.0452,"volume":245,"bid":28.0354,"ask":28.0552}
{"timestamp":"2018-12-09 02:05:53","price":28.0668,"volume":212,"bid":28.0668,"ask":28.0759}
{"timestamp":"2018-12-09 02:09:22","price":28.0275,"volume":1,"bid":28.0179,"ask":28.0275}
{"timestamp":"2018-12-09 02:11:21","price":28.0513,"volume":10,"bid":28.042,"ask":28.0513}
{"timestamp":"2018-12-09 02:12:55","price":27.9212,"volume":553,"bid":27.9112,"ask":27.9315}
{"timestamp":"2018-12-09 02:13:19","price":27.9073,"volume":30,"bid":27.9073,"ask":27.9167}
{"timestamp":"2018-12-09 02:17:29","price":27.9993,"volume":179,"bid":27.9892,"ask":27.9993}
{"timestamp":"2018-12-09 02:19:09","price":27.9597,"volume":2,"bid":27.9495,"ask":27.9696}
{"timestamp":"2018-12-09 02:20:29","price":28.0893,"volume":328,"bid":28.0893,"ask":28.0997}
{"timestamp":"2018-12-09 02:21:46","price":28.0621,"volume":3,"bid":28.052,"ask":28.0719}
{"timestamp":"2018-12-09 02:22:03","price":28.0848,"volume":5,"bid":28.0735,"ask":28.0848}
{"timestamp":"2018-12-09 02:22:10","price":28.1394,"volume":820,"bid":28.1394,"ask":28.1484}
{"timestamp":"2018-12-09 02:22:11","price":28.1029,"volume":5,"bid":28.0929,"ask":28.1029}
{"timestamp":"2018-12-09 02:22:49","price":27.9869,"volume":5,"bid":27.9764,"ask":27.9962}
{"timestamp":"2018-12-09 02:24:31","price":28.1533,"volume":1,"bid":28.1533,"ask":28.1623}
{"timestamp":"2018-12-09 02:24:51","price":28.1154,"volume":132,"bid":28.1057,"ask":28.1249}
{"timestamp":"2018-12-09 02:24:54","price":28.1334,"volume":1,"bid":28.1241,"ask":28.1334}
{"timestamp":"2018-12-09 02:26:53","price":28.077,"volume":5,"bid":28.077,"ask":28.0866}
{"timestamp":"2018-12-09 02:27:10","price":28.1287,"volume":4,"bid":28.1287,"ask":28.1389}
{"timestamp":"2018-12-09 02:28:41","price":28.1031,"volume":2,"bid":28.0936,"ask":28.1128}
{"timestamp":"2018-12-09 02:29:19","price":28.0916,"volume":4,"bid":28.082,"ask":28.1016}
{"timestamp":"2018-12-09 02:29:25","price":28.1614,"volume":2,"bid":28.1519,"ask":28.1719}
{"timestamp":"2018-12-09 02:30:00","price":28.0971,"volume":42,"bid":28.0971,"ask":28.1073}
{"timestamp":"2018-12-09 02:30:00","price":28.0549,"volume":78,"bid":28.0549,"ask":28.064}
{"timestamp":"2018-12-09 02:31:06","price":28.2086,"volume":3,"bid":28.2086,"ask":28.2195}
{"timestamp":"2018-12-09 02:31:54","price":28.1592,"volume":44,"bid":28.1486,"ask":28.1694}
{"timestamp":"2018-12-09 02:34:43","price":28.1813,"volume":79,"bid":28.1813,"ask":28.1918}
{"timestamp":"2018-12-09 02:38:08","price":28.1302,"volume":2,"bid":28.1302,"ask":28.1407}
{"timestamp":"2018-12-09 02:38:34","price":28.1027,"volume":11,"bid":28.1027,"ask":28.1122}
{"timestamp":"2018-12-09 02:38:38","price":28.1209,"volume":9,"bid":28.1112,"ask":28.1304}
{"timestamp":"2018-12-09 02:39:59","price":28.0855,"volume":9,"bid":28.076,"ask":28.0949}
{"timestamp":"2018-12-09 02:43:52","price":28.2283,"volume":11,"bid":28.2187,"ask":28.2387}
{"timestamp":"2018-12-09 02:45:40","price":28.2808,"volume":17,"bid":28.2712,"ask":28.2908}
{"timestamp":"2018-12-09 02:46:33","price":28.1895,"volume":1,"bid":28.1895,"ask":28.1992}
{"timestamp":"2018-12-09 02:48:13","price":28.1436,"volume":2,"bid":28.1339,"ask":28.1542}
{"timestamp":"2018-12-09 02:53:14","price":28.2619,"volume":69,"bid":28.2619,"ask":28.2723}
{"timestamp":"2018-12-09 02:53:54","price":28.2219,"volume":243,"bid":28.2219,"ask":28.2316}
{"timestamp":"2018-12-09 02:56:49","price":28.2045,"volume":41,"bid":28.1951,"ask":28.2045}
{"timestamp":"2018-12-09 02:57:04","price":28.1708,"volume":7,"bid":28.1708,"ask":28.1813}
{"timestamp":"2018-12-09 02:57:07","price":28.2063,"volume":2,"bid":28.1969,"ask":28.2172}
{"timestamp":"2018-12-09 03:01:30","price":28.1249,"volume":14,"bid":28.1141,"ask":28.1352}
{"timestamp":"2018-12-09 03:02:38","price":28.0437,"volume":16,"bid":28.0328,"ask":28.0537}
{"timestamp":"2018-12-09 03:03:25","price":28.0381,"volume":366,"bid":28.0381,"ask":28.0486}
{"timestamp":"2018-12-09 03:04:15","price":28.0706,"volume":30,"bid":28.0604,"ask":28.0706}
{"timestamp":"2018-12-09 03:05:04","price":28.1019,"volume":5,"bid":28.1019,"ask":28.1121}
{"timestamp":"2018-12-09 03:05:25","price":28.1184,"volume":88,"bid":28.1093,"ask":28.1288}
{"timestamp":"2018-12-09 03:14:39","price":28.146,"volume":514,"bid":28.1367,"ask":28.146}
{"timestamp":"2018-12-09 03:14:51","price":28.1641,"volume":2,"bid":28.1545,"ask":28.1736}
{"timestamp":"2018-12-09 03:15:09","price":28.0955,"volume":1,"bid":28.0862,"ask":28.1054}
{"timestamp":"2018-12-09 03:20:03","price":28.0928,"volume":1,"bid":28.0928,"ask":28.1025}
{"timestamp":"2018-12-09 03:20:27","price":28.1794,"volume":88,"bid":28.1691,"ask":28.1885}
{"timestamp":"2018-12-09 03:21:55","price":28.1681,"volume":7,"bid":28.1584,"ask":28.1779}
{"timestamp":"2018-12-09 03:22:04","price":28.1606,"volume":13,"bid":28.1512,"ask":28.1711}
{"timestamp":"2018-12-09 03:23:37","price":28.0082,"volume":1,"bid":28.0082,"ask":28.0186}
{"timestamp":"2018-12-09 03:26:30","price":28.0731,"volume":9,"bid":28.0731,"ask":28.0824}
{"timestamp":"2018-12-09 03:28:02","price":28.0266,"volume":13,"bid":28.0153,"ask":28.0266}
{"timestamp":"2018-12-09 03:28:07","price":27.969,"volume":215,"bid":27.969,"ask":27.979}
{"timestamp":"2018-12-09 03:32:43","price":28.1493,"volume":8,"bid":28.1393,"ask":28.1595}
{"timestamp":"2018-12-09 03:34:18","price":28.1091,"volume":6,"bid":28.099,"ask":28.1091}
{"timestamp":"2018-12-09 03:35:18","price":28.1041,"volume":18,"bid":28.0943,"ask":28.1041}
{"timestamp":"2018-12-09 03:36:09","price":28.0533,"volume":5,"bid":28.0441,"ask":28.0628}
{"timestamp":"2018-12-09 03:37:48","price":28.0843,"volume":1,"bid":28.0737,"ask":28.094}
{"timestamp":"2018-12-09 03:39:29","price":28.0545,"volume":7,"bid":28.0545,"ask":28.0652}
{"timestamp":"2018-12-09 03:41:49","price":27.9849,"volume":15,"bid":27.9849,"ask":27.995}
{"timestamp":"2018-12-09 03:41:49","price":28.0159,"volume":27,"bid":28.0159,"ask":28.0259}
{"timestamp":"2018-12-09 03:42:29","price":28.0278,"volume":1,"bid":28.0179,"ask":28.0278}
{"timestamp":"2018-12-09 03:45:41","price":28.0573,"volume":16,"bid":28.0573,"ask":28.0674}
{"timestamp":"2018-12-09 03:47:50","price":28.069,"volume":5,"bid":28.0586,"ask":28.0786}
{"timestamp":"2018-12-09 03:54:10","price":28.154,"volume":16,"bid":28.1444,"ask":28.154}
{"timestamp":"2018-12-09 03:55:50","price":28.078,"volume":12,"bid":28.0686,"ask":28.0881}
{"timestamp":"2018-12-09 03:56:10","price":28.1246,"volume":29,"bid":28.1246,"ask":28.1356}
{"timestamp":"2018-12-09 03:59:31","price":28.1893,"volume":17,"bid":28.1794,"ask":28.1998}
{"timestamp":"2018-12-09 04:00:01","price":28.2099,"volume":4,"bid":28.2001,"ask":28.2099}
{"timestamp":"2018-12-09 04:00:52","price":28.2093,"volume":2,"bid":28.2093,"ask":28.2188}
{"timestamp":"2018-12-09 04:01:08","price":28.1337,"volume":328,"bid":28.1337,"ask":28.144}
{"timestamp":"2018-12-09 04:01:09","price":28.234,"volume":419,"bid":28.224,"ask":28.234}
{"timestamp":"2018-12-09 04:02:46","price":28.262,"volume":2,"bid":28.2514,"ask":28.2725}
{"timestamp":"2018-12-09 04:05:12","price":28.2918,"volume":9,"bid":28.2918,"ask":28.3022}
{"timestamp":"2018-12-09 04:06:25","price":28.1269,"volume":4,"bid":28.116,"ask":28.1368}
{"timestamp":"2018-12-09 04:07:22","price":28.2249,"volume":3,"bid":28.2152,"ask":28.2353}
{"timestamp":"2018-12-09 04:08:19","price":28.1592,"volume":8,"bid":28.1491,"ask":28.1695}
{"timestamp":"2018-12-09 04:08:46","price":28.2329,"volume":2,"bid":28.2329,"ask":28.2437}
{"timestamp":"2018-12-09 04:12:06","price":28.1026,"volume":1,"bid":28.1026,"ask":28.112}
{"timestamp":"2018-12-09 04:13:23","price":28.1162,"volume":4,"bid":28.1162,"ask":28.1267}
{"timestamp":"2018-12-09 04:14:53","price":28.1885,"volume":2,"bid":28.1783,"ask":28.1983}
{"timestamp":"2018-12-09 04:17:43","price":28.1754,"volume":3,"bid":28.1658,"ask":28.1856}
{"timestamp":"2018-12-09 04:18:33","price":28.1125,"volume":3,"bid":28.1125,"ask":28.1229}
{"timestamp":"2018-12-09 04:18:53","price":28.1456,"volume":2,"bid":28.1363,"ask":28.1456}
{"timestamp":"2018-12-09 04:19:41","price":28.0649,"volume":7,"bid":28.0551,"ask":28.0649}
{"timestamp":"2018-12-09 04:20:11","price":28.1004,"volume":7,"bid":28.0902,"ask":28.1004}
{"timestamp":"2018-12-09 04:20:17","price":28.0615,"volume":1,"bid":28.0515,"ask":28.0716}
{"timestamp":"2018-12-09 04:21:30","price":28.037,"volume":171,"bid":28.0271,"ask":28.0476}
{"timestamp":"2018-12-09 04:21:34","price":28.1673,"volume":10,"bid":28.1573,"ask":28.1673}
{"timestamp":"2018-12-09 04:22:33","price":28.112,"volume":4,"bid":28.1023,"ask":28.122}
{"timestamp":"2018-12-09 04:22:54","price":28.1111,"volume":145,"bid":28.1009,"ask":28.1215}
{"timestamp":"2018-12-09 04:23:43","price":28.1298,"volume":7,"bid":28.1298,"ask":28.1395}
{"timestamp":"2018-12-09 04:24:28","price":28.0764,"volume":3,"bid":28.0657,"ask":28.0764}
{"timestamp":"2018-12-09 04:25:30","price":28.1454,"volume":756,"bid":28.1359,"ask":28.1554}
{"timestamp":"2018-12-09 04:25:34","price":28.1913,"volume":1,"bid":28.1813,"ask":28.202}
{"timestamp":"2018-12-09 04:27:50","price":28.0622,"volume":6,"bid":28.0523,"ask":28.0727}
{"timestamp":"2018-12-09 04:28:24","price":28.1025,"volume":1,"bid":28.1025,"ask":28.1121}
{"timestamp":"2018-12-09 04:28:35","price":28.0021,"volume":6,"bid":28.0021,"ask":28.0119}
{"timestamp":"2018-12-09 04:29:15","price":28.0991,"volume":102,"bid":28.0991,"ask":28.1085}
{"timestamp":"2018-12-09 04:30:13","price":28.1793,"volume":12,"bid":28.1704,"ask":28.1793}
{"timestamp":"2018-12-09 04:31:04","price":28.1484,"volume":11,"bid":28.1381,"ask":28.1484}
{"timestamp":"2018-12-09 04:32:15","price":28.0382,"volume":6,"bid":28.0382,"ask":28.0493}
{"timestamp":"2018-12-09 04:32:49","price":28.1502,"volume":61,"bid":28.14,"ask":28.1597}
{"timestamp":"2018-12-09 04:36:25","price":28.1336,"volume":15,"bid":28.1336,"ask":28.1443}
{"timestamp":"2018-12-09 04:42:28","price":28.1617,"volume":6,"bid":28.1521,"ask":28.1716}
{"timestamp":"2018-12-09 04:43:29","price":28.0928,"volume":6,"bid":28.0826,"ask":28.1025}
{"timestamp":"2018-12-09 04:43:53","price":28.0894,"volume":2,"bid":28.0792,"ask":28.0987}
{"timestamp":"2018-12-09 04:44:11","price":28.0802,"volume":1,"bid":28.0706,"ask":28.0909}
{"timestamp":"2018-12-09 04:48:17","price":28.1863,"volume":10,"bid":28.1863,"ask":28.1965}
{"timestamp":"2018-12-09 04:48:42","price":28.191,"volume":95,"bid":28.191,"ask":28.2006}
{"timestamp":"2018-12-09 04:50:09","price":28.0765,"volume":320,"bid":28.0666,"ask":28.0871}
{"timestamp":"2018-12-09 04:53:47","price":28.1259,"volume":578,"bid":28.1154,"ask":28.1354}
{"timestamp":"2018-12-09 04:55:48","price":28.1519,"volume":11,"bid":28.1421,"ask":28.1621}
{"timestamp":"2018-12-09 04:56:38","price":28.1135,"volume":14,"bid":28.1037,"ask":28.1135}
{"timestamp":"2018-12-09 04:57:37","price":28.0809,"volume":7,"bid":28.0707,"ask":28.0907}
{"timestamp":"2018-12-09 04:59:21","price":28.1759,"volume":125,"bid":28.1759,"ask":28.1855}
{"timestamp":"2018-12-09 04:59:22","price":28.1707,"volume":201,"bid":28.1707,"ask":28.1808}
{"timestamp":"2018-12-09 05:00:51","price":28.2332,"volume":5,"bid":28.2226,"ask":28.2431}
{"timestamp":"2018-12-09 05:06:19","price":28.1707,"volume":65,"bid":28.1707,"ask":28.1802}
{"timestamp":"2018-12-09 05:07:03","price":28.0903,"volume":178,"bid":28.0903,"ask":28.1011}
{"timestamp":"2018-12-09 05:09:36","price":28.212,"volume":1,"bid":28.212,"ask":28.2224}
{"timestamp":"2018-12-09 05:12:09","price":28.0882,"volume":2,"bid":28.0784,"ask":28.0974}
{"timestamp":"2018-12-09 05:12:30","price":28.1001,"volume":1,"bid":28.0892,"ask":28.1001}
{"timestamp":"2018-12-09 05:12:50","price":28.0952,"volume":7,"bid":28.0851,"ask":28.0952}
{"timestamp":"2018-12-09 05:13:20","price":28.0799,"volume":3,"bid":28.0699,"ask":28.0799}
{"timestamp":"2018-12-09 05:13:29","price":28.1192,"volume":22,"bid":28.1192,"ask":28.1294}
{"timestamp":"2018-12-09 05:13:44","price":28.0117,"volume":7,"bid":28.0117,"ask":28.021}
{"timestamp":"2018-12-09 05:14:10","price":28.1375,"volume":1,"bid":28.1375,"ask":28.148}
{"timestamp":"2018-12-09 05:16:37","price":28.041,"volume":21,"bid":28.0317,"ask":28.041}
{"timestamp":"2018-12-09 05:16:45","price":27.9882,"volume":26,"bid":27.9784,"ask":27.9985}
{"timestamp":"2018-12-09 05:19:01","price":27.9292,"volume":6,"bid":27.9185,"ask":27.9398}
{"timestamp":"2018-12-09 05:20:30","price":28.0582,"volume":74,"bid":28.0485,"ask":28.0695}
{"timestamp":"2018-12-09 05:22:51","price":27.9587,"volume":39,"bid":27.9492,"ask":27.9688}
{"timestamp":"2018-12-09 05:24:21","price":27.9736,"volume":3,"bid":27.9638,"ask":27.983}
{"timestamp":"2018-12-09 05:24:51","price":27.981,"volume":3,"bid":27.9716,"ask":27.9907}
{"timestamp":"2018-12-09 05:26:11","price":27.9791,"volume":984,"bid":27.969,"ask":27.9791}
{"timestamp":"2018-12-09 05:26:29","price":28.0231,"volume":7,"bid":28.0134,"ask":28.0329}
{"timestamp":"2018-12-09 05:35:08","price":28.0175,"volume":11,"bid":28.0175,"ask":28.0274}
{"timestamp":"2018-12-09 05:35:08","price":27.977,"volume":216,"bid":27.977,"ask":27.9871}
{"timestamp":"2018-12-09 05:35:10","price":27.9945,"volume":19,"bid":27.9858,"ask":27.9945}
{"timestamp":"2018-12-09 05:35:58","price":27.8888,"volume":132,"bid":27.8888,"ask":27.8989}
{"timestamp":"2018-12-09 05:36:01","price":27.8367,"volume":984,"bid":27.8264,"ask":27.8367}
{"timestamp":"2018-12-09 05:36:16","price":27.8562,"volume":117,"bid":27.8469,"ask":27.8661}
{"timestamp":"2018-12-09 05:36:17","price":27.878,"volume":19,"bid":27.8683,"ask":27.878}
{"timestamp":"2018-12-09 05:36:17","price":27.9144,"volume":52,"bid":27.9144,"ask":27.9246}
{"timestamp":"2018-12-09 05:36:19","price":27.8779,"volume":87,"bid":27.8679,"ask":27.8779}
{"timestamp":"2018-12-09 05:36:52","price":27.9724,"volume":4,"bid":27.9629,"ask":27.9829}
{"timestamp":"2018-12-09 05:37:52","price":27.9611,"volume":16,"bid":27.9503,"ask":27.9705}
{"timestamp":"2018-12-09 05:40:23","price":27.7849,"volume":6,"bid":27.7755,"ask":27.7951}
{"timestamp":"2018-12-09 05:40:43","price":27.8021,"volume":65,"bid":27.7918,"ask":27.8021}
{"timestamp":"2018-12-09 05:41:00","price":27.9478,"volume":142,"bid":27.9373,"ask":27.9587}
{"timestamp":"2018-12-09 05:42:43","price":27.9791,"volume":10,"bid":27.9686,"ask":27.9791}
{"timestamp":"2018-12-09 05:43:28","price":27.9253,"volume":37,"bid":27.9161,"ask":27.9346}
{"timestamp":"2018-12-09 05:43:51","price":27.9819,"volume":302,"bid":27.9819,"ask":27.9915}
{"timestamp":"2018-12-09 05:44:46","price":27.9748,"volume":11,"bid":27.9652,"ask":27.9845}
{"timestamp":"2018-12-09 05:47:47","price":27.9593,"volume":1,"bid":27.9488,"ask":27.9691}
{"timestamp":"2018-12-09 05:48:49","price":27.8889,"volume":7,"bid":27.8798,"ask":27.8987}
{"timestamp":"2018-12-09 05:48:53","price":27.9054,"volume":3,"bid":27.8954,"ask":27.915}
{"timestamp":"2018-12-09 05:51:24","price":27.9733,"volume":2,"bid":27.9627,"ask":27.9733}
{"timestamp":"2018-12-09 05:51:28","price":28.0447,"volume":17,"bid":28.0354,"ask":28.0545}
{"timestamp":"2018-12-09 05:52:18","price":28.0543,"volume":2,"bid":28.0442,"ask":28.0646}
{"timestamp":"2018-12-09 05:53:34","price":28.0576,"volume":3,"bid":28.0481,"ask":28.0676}
{"timestamp":"2018-12-09 05:54:04","price":27.9837,"volume":122,"bid":27.9837,"ask":27.9931}
{"timestamp":"2018-12-09 05:54:34","price":28.0172,"volume":10,"bid":28.0072,"ask":28.0272}
{"timestamp":"2018-12-09 05:55:11","price":28.026,"volume":12,"bid":28.0164,"ask":28.0353}
{"timestamp":"2018-12-09 05:55:17","price":28.0467,"volume":64,"bid":28.0368,"ask":28.0467}
{"timestamp":"2018-12-09 05:55:18","price":28.0346,"volume":820,"bid":28.0251,"ask":28.0446}
{"timestamp":"2018-12-09 05:56:53","price":28.0307,"volume":19,"bid":28.0203,"ask":28.0413}
{"timestamp":"2018-12-09 05:57:05","price":28.047,"volume":15,"bid":28.047,"ask":28.0576}
{"timestamp":"2018-12-09 05:57:37","price":28.0087,"volume":820,"bid":27.999,"ask":28.0187}
{"timestamp":"2018-12-09 05:57:38","price":28.0132,"volume":7,"bid":28.0132,"ask":28.0231}
{"timestamp":"2018-12-09 05:58:35","price":28.015,"volume":1,"bid":28.0051,"ask":28.015}
{"timestamp":"2018-12-09 05:58:55","price":27.9825,"volume":37,"bid":27.9825,"ask":27.9928}
{"timestamp":"2018-12-09 05:59:30","price":28.101,"volume":322,"bid":28.0917,"ask":28.111}
{"timestamp":"2018-12-09 06:00:26","price":27.9996,"volume":25,"bid":27.9902,"ask":27.9996}
{"timestamp":"2018-12-09 06:02:47","price":27.9986,"volume":1,"bid":27.9896,"ask":28.0084}
{"timestamp":"2018-12-09 06:05:53","price":27.8309,"volume":13,"bid":27.8309,"ask":27.8402}
{"timestamp":"2018-12-09 06:07:41","price":27.9389,"volume":5,"bid":27.9286,"ask":27.9487}
{"timestamp":"2018-12-09 06:08:17","price":27.8701,"volume":8,"bid":27.8701,"ask":27.8799}
{"timestamp":"2018-12-09 06:11:11","price":27.8201,"volume":123,"bid":27.81,"ask":27.8306}
{"timestamp":"2018-12-09 06:11:20","price":27.9211,"volume":1,"bid":27.9112,"ask":27.9211}
{"timestamp":"2018-12-09 06:13:41","price":27.8564,"volume":1,"bid":27.8464,"ask":27.8657}
{"timestamp":"2018-12-09 06:13:54","price":27.8727,"volume":9,"bid":27.8727,"ask":27.8829}
{"timestamp":"2018-12-09 06:14:09","price":27.8115,"volume":14,"bid":27.8013,"ask":27.8214}
{"timestamp":"2018-12-09 06:14:10","price":27.7124,"volume":7,"bid":27.7026,"ask":27.7223}
{"timestamp":"2018-12-09 06:14:11","price":27.8603,"volume":1,"bid":27.8513,"ask":27.8698}
{"timestamp":"2018-12-09 06:14:12","price":27.8044,"volume":4,"bid":27.7942,"ask":27.8044}
{"timestamp":"2018-12-09 06:14:27","price":27.782,"volume":30,"bid":27.782,"ask":27.7913}
{"timestamp":"2018-12-09 06:15:08","price":27.8061,"volume":1,"bid":27.7957,"ask":27.8061}
{"timestamp":"2018-12-09 06:15:17","price":27.7568,"volume":1,"bid":27.7568,"ask":27.7672}
{"timestamp":"2018-12-09 06:15:35","price":27.8101,"volume":7,"bid":27.8101,"ask":27.8213}
{"timestamp":"2018-12-09 06:17:57","price":27.8767,"volume":57,"bid":27.866,"ask":27.8865}
{"timestamp":"2018-12-09 06:18:42","price":27.9315,"volume":364,"bid":27.9315,"ask":27.9408}
{"timestamp":"2018-12-09 06:18:48","price":27.9822,"volume":1148,"bid":27.9822,"ask":27.9922}
{"timestamp":"2018-12-09 06:18:56","price":27.959,"volume":431,"bid":27.9486,"ask":27.959}
{"timestamp":"2018-12-09 06:18:57","price":27.9958,"volume":187,"bid":27.9958,"ask":28.0064}
{"timestamp":"2018-12-09 06:18:59","price":27.9527,"volume":7,"bid":27.9527,"ask":27.9627}
{"timestamp":"2018-12-09 06:19:07","price":28.0298,"volume":8,"bid":28.0298,"ask":28.0396}
{"timestamp":"2018-12-09 06:19:15","price":28.0626,"volume":860,"bid":28.0527,"ask":28.0626}
{"timestamp":"2018-12-09 06:19:23","price":28.0711,"volume":656,"bid":28.0615,"ask":28.0819}
{"timestamp":"2018-12-09 06:21:18","price":28.0482,"volume":7,"bid":28.0382,"ask":28.0581}
{"timestamp":"2018-12-09 06:21:33","price":28.1049,"volume":3,"bid":28.0955,"ask":28.1144}
{"timestamp":"2018-12-09 06:23:37","price":27.9628,"volume":7,"bid":27.9524,"ask":27.973}
{"timestamp":"2018-12-09 06:24:32","price":27.9784,"volume":328,"bid":27.9784,"ask":27.9881}
{"timestamp":"2018-12-09 06:27:18","price":27.9519,"volume":11,"bid":27.9519,"ask":27.9616}
{"timestamp":"2018-12-09 06:30:40","price":27.9961,"volume":1,"bid":27.9854,"ask":28.0059}
{"timestamp":"2018-12-09 06:30:40","price":27.9754,"volume":1,"bid":27.9653,"ask":27.9754}
{"timestamp":"2018-12-09 06:32:09","price":27.917,"volume":2,"bid":27.908,"ask":27.917}
{"timestamp":"2018-12-09 06:33:59","price":27.9481,"volume":293,"bid":27.9481,"ask":27.9582}
{"timestamp":"2018-12-09 06:35:16","price":27.9435,"volume":139,"bid":27.9337,"ask":27.9537}
{"timestamp":"2018-12-09 06:36:06","price":28.0332,"volume":1219,"bid":28.0243,"ask":28.0332}
{"timestamp":"2018-12-09 06:37:57","price":27.924,"volume":11,"bid":27.9135,"ask":27.9342}
{"timestamp":"2018-12-09 06:39:31","price":27.9811,"volume":11,"bid":27.9708,"ask":27.9913}
{"timestamp":"2018-12-09 06:42:29","price":27.959,"volume":10,"bid":27.949,"ask":27.9681}
{"timestamp":"2018-12-09 06:42:47","price":27.9285,"volume":7,"bid":27.9285,"ask":27.9389}
{"timestamp":"2018-12-09 06:43:12","price":27.9444,"volume":26,"bid":27.9444,"ask":27.9543}
{"timestamp":"2018-12-09 06:43:20","price":27.9205,"volume":206,"bid":27.9205,"ask":27.9299}
{"timestamp":"2018-12-09 06:44:27","price":27.8748,"volume":1,"bid":27.8646,"ask":27.8843}
{"timestamp":"2018-12-09 06:44:43","price":27.9592,"volume":328,"bid":27.9592,"ask":27.9695}
{"timestamp":"2018-12-09 06:44:43","price":27.947,"volume":2,"bid":27.9373,"ask":27.958}
{"timestamp":"2018-12-09 06:46:21","price":28.022,"volume":2,"bid":28.022,"ask":28.0325}
{"timestamp":"2018-12-09 06:47:04","price":28.02,"volume":12,"bid":28.0107,"ask":28.0295}
{"timestamp":"2018-12-09 06:47:17","price":28.0343,"volume":2,"bid":28.0343,"ask":28.0439}
{"timestamp":"2018-12-09 06:47:50","price":28.0473,"volume":10,"bid":28.0364,"ask":28.056}
{"timestamp":"2018-12-09 06:48:10","price":28.0408,"volume":8,"bid":28.0408,"ask":28.0513}
{"timestamp":"2018-12-09 06:48:59","price":28.1055,"volume":1,"bid":28.1055,"ask":28.1149}
{"timestamp":"2018-12-09 06:49:25","price":28.0584,"volume":328,"bid":28.0584,"ask":28.0681}
{"timestamp":"2018-12-09 06:50:09","price":28.1426,"volume":1,"bid":28.1426,"ask":28.1531}
{"timestamp":"2018-12-09 06:50:12","price":28.157,"volume":4,"bid":28.157,"ask":28.167}
{"timestamp":"2018-12-09 06:50:31","price":28.0551,"volume":7,"bid":28.0453,"ask":28.0655}
{"timestamp":"2018-12-09 06:51:01","price":28.053,"volume":53,"bid":28.053,"ask":28.0635}
{"timestamp":"2018-12-09 06:51:26","price":28.0733,"volume":37,"bid":28.0733,"ask":28.0832}
{"timestamp":"2018-12-09 06:51:30","price":28.097,"volume":31,"bid":28.0869,"ask":28.097}
{"timestamp":"2018-12-09 06:54:22","price":28.0538,"volume":1,"bid":28.0538,"ask":28.0636}
{"timestamp":"2018-12-09 06:57:52","price":28.0132,"volume":59,"bid":28.0132,"ask":28.0233}
{"timestamp":"2018-12-09 07:02:46","price":28.0487,"volume":7,"bid":28.0487,"ask":28.0596}
{"timestamp":"2018-12-09 07:03:18","price":28.1003,"volume":12,"bid":28.0906,"ask":28.1104}
{"timestamp":"2018-12-09 07:04:13","price":28.0957,"volume":17,"bid":28.0855,"ask":28.1055}
{"timestamp":"2018-12-09 07:05:44","price":28.041,"volume":36,"bid":28.041,"ask":28.0514}
{"timestamp":"2018-12-09 07:07:08","price":28.0074,"volume":8,"bid":27.9976,"ask":28.0074}
{"timestamp":"2018-12-09 07:09:00","price":28.101,"volume":14,"bid":28.101,"ask":28.1108}
{"timestamp":"2018-12-09 07:09:50","price":28.0071,"volume":10,"bid":27.9959,"ask":28.0172}
{"timestamp":"2018-12-09 07:09:53","price":28.0813,"volume":2,"bid":28.0813,"ask":28.0917}
{"timestamp":"2018-12-09 07:11:05","price":28.0294,"volume":16,"bid":28.0294,"ask":28.0399}
{"timestamp":"2018-12-09 07:11:44","price":28.1145,"volume":22,"bid":28.1049,"ask":28.1245}
{"timestamp":"2018-12-09 07:11:57","price":28.0099,"volume":5,"bid":28.0099,"ask":28.0202}
{"timestamp":"2018-12-09 07:11:58","price":28.0709,"volume":5,"bid":28.0608,"ask":28.0818}
{"timestamp":"2018-12-09 07:12:04","price":27.9991,"volume":28,"bid":27.9885,"ask":28.0093}
{"timestamp":"2018-12-09 07:12:26","price":28.0548,"volume":19,"bid":28.0548,"ask":28.0638}
{"timestamp":"2018-12-09 07:12:53","price":28.021,"volume":1,"bid":28.021,"ask":28.0301}
{"timestamp":"2018-12-09 07:13:27","price":27.9032,"volume":810,"bid":27.9032,"ask":27.914}
{"timestamp":"2018-12-09 07:14:06","price":28.0314,"volume":2,"bid":28.0218,"ask":28.0415}
{"timestamp":"2018-12-09 07:14:41","price":28.0569,"volume":17,"bid":28.0468,"ask":28.0665}
{"timestamp":"2018-12-09 07:15:54","price":28.0456,"volume":26,"bid":28.0456,"ask":28.0556}
{"timestamp":"2018-12-09 07:16:43","price":28.025,"volume":28,"bid":28.0152,"ask":28.0352}
{"timestamp":"2018-12-09 07:19:20","price":28.1107,"volume":1,"bid":28.0999,"ask":28.1107}
{"timestamp":"2018-12-09 07:19:54","price":27.9992,"volume":193,"bid":27.9992,"ask":28.0098}
{"timestamp":"2018-12-09 07:20:17","price":27.9903,"volume":4,"bid":27.9801,"ask":28.0021}
{"timestamp":"2018-12-09 07:21:26","price":27.9632,"volume":30,"bid":27.9534,"ask":27.9737}
{"timestamp":"2018-12-09 07:22:25","price":28.0085,"volume":2,"bid":28.0085,"ask":28.0185}
{"timestamp":"2018-12-09 07:23:53","price":28.0451,"volume":11,"bid":28.0342,"ask":28.0451}
{"timestamp":"2018-12-09 07:23:55","price":27.9728,"volume":50,"bid":27.9626,"ask":27.9823}
{"timestamp":"2018-12-09 07:24:01","price":28.0495,"volume":96,"bid":28.0392,"ask":28.0495}
{"timestamp":"2018-12-09 07:24:06","price":28.0344,"volume":1,"bid":28.0242,"ask":28.0447}
{"timestamp":"2018-12-09 07:24:06","price":28.0381,"volume":3,"bid":28.0381,"ask":28.0486}
{"timestamp":"2018-12-09 07:24:37","price":27.9315,"volume":148,"bid":27.9217,"ask":27.9315}
{"timestamp":"2018-12-09 07:25:22","price":28.0248,"volume":6,"bid":28.0152,"ask":28.0352}
{"timestamp":"2018-12-09 07:25:37","price":28.0317,"volume":85,"bid":28.0212,"ask":28.0418}
{"timestamp":"2018-12-09 07:26:14","price":27.9389,"volume":7,"bid":27.9389,"ask":27.9486}
{"timestamp":"2018-12-09 07:28:35","price":28.0015,"volume":1,"bid":27.9915,"ask":28.0113}
{"timestamp":"2018-12-09 07:31:40","price":27.8756,"volume":5,"bid":27.8649,"ask":27.8851}
{"timestamp":"2018-12-09 07:32:10","price":27.9963,"volume":3,"bid":27.9963,"ask":28.0059}
{"timestamp":"2018-12-09 07:34:46","price":27.9246,"volume":16,"bid":27.9153,"ask":27.9246}
{"timestamp":"2018-12-09 07:36:47","price":27.9113,"volume":7,"bid":27.9011,"ask":27.9113}
{"timestamp":"2018-12-09 07:40:37","price":27.909,"volume":43,"bid":27.899,"ask":27.9191}
{"timestamp":"2018-12-09 07:42:17","price":28.0109,"volume":225,"bid":28.0109,"ask":28.0213}
{"timestamp":"2018-12-09 07:44:34","price":27.9824,"volume":164,"bid":27.9723,"ask":27.9824}
{"timestamp":"2018-12-09 07:44:37","price":27.9898,"volume":3,"bid":27.9798,"ask":28.0008}
{"timestamp":"2018-12-09 07:45:07","price":27.9947,"volume":7,"bid":27.9851,"ask":28.0041}
{"timestamp":"2018-12-09 07:45:20","price":27.9933,"volume":11,"bid":27.9835,"ask":28.0032}
{"timestamp":"2018-12-09 07:48:28","price":27.9635,"volume":13,"bid":27.9538,"ask":27.9635}
{"timestamp":"2018-12-09 07:50:26","price":27.9079,"volume":10,"bid":27.8985,"ask":27.9174}
{"timestamp":"2018-12-09 07:52:03","price":27.9117,"volume":7,"bid":27.9015,"ask":27.9214}
{"timestamp":"2018-12-09 07:52:13","price":27.916,"volume":3,"bid":27.916,"ask":27.9262}
{"timestamp":"2018-12-09 07:52:26","price":27.8683,"volume":5,"bid":27.8588,"ask":27.8789}
{"timestamp":"2018-12-09 07:52:59","price":27.8431,"volume":3,"bid":27.832,"ask":27.8531}
{"timestamp":"2018-12-09 07:54:23","price":27.9158,"volume":10,"bid":27.9062,"ask":27.9259}
{"timestamp":"2018-12-09 07:55:09","price":27.9157,"volume":32,"bid":27.9157,"ask":27.9255}
{"timestamp":"2018-12-09 07:55:19","price":27.8181,"volume":8,"bid":27.8181,"ask":27.8282}
{"timestamp":"2018-12-09 07:56:26","price":27.9055,"volume":24,"bid":27.9055,"ask":27.9149}
{"timestamp":"2018-12-09 07:56:39","price":27.9295,"volume":286,"bid":27.9295,"ask":27.939}
{"timestamp":"2018-12-09 07:57:10","price":27.9392,"volume":7,"bid":27.9392,"ask":27.9487}
{"timestamp":"2018-12-09 07:59:27","price":27.8495,"volume":133,"bid":27.8389,"ask":27.8593}
{"timestamp":"2018-12-09 08:00:09","price":27.8653,"volume":9,"bid":27.8557,"ask":27.8754}
{"timestamp":"2018-12-09 08:01:37","price":27.8407,"volume":328,"bid":27.8407,"ask":27.8508}
{"timestamp":"2018-12-09 08:02:18","price":27.8239,"volume":328,"bid":27.8138,"ask":27.8341}
{"timestamp":"2018-12-09 08:02:19","price":27.8562,"volume":164,"bid":27.8465,"ask":27.8562}
{"timestamp":"2018-12-09 08:04:25","price":27.8204,"volume":930,"bid":27.8204,"ask":27.831}
{"timestamp":"2018-12-09 08:04:31","price":27.816,"volume":1,"bid":27.8071,"ask":27.826}
{"timestamp":"2018-12-09 08:06:11","price":27.8822,"volume":3,"bid":27.8822,"ask":27.8913}
{"timestamp":"2018-12-09 08:08:00","price":27.8145,"volume":599,"bid":27.8043,"ask":27.825}
{"timestamp":"2018-12-09 08:08:25","price":27.759,"volume":328,"bid":27.7484,"ask":27.7691}
{"timestamp":"2018-12-09 08:09:11","price":27.8313,"volume":26,"bid":27.8212,"ask":27.8313}
{"timestamp":"2018-12-09 08:13:27","price":27.8242,"volume":33,"bid":27.8144,"ask":27.8242}
{"timestamp":"2018-12-09 08:16:02","price":27.8714,"volume":160,"bid":27.8714,"ask":27.8821}
{"timestamp":"2018-12-09 08:16:12","price":27.8217,"volume":170,"bid":27.8217,"ask":27.8316}
{"timestamp":"2018-12-09 08:16:12","price":27.8539,"volume":33,"bid":27.8441,"ask":27.8641}
{"timestamp":"2018-12-09 08:16:35","price":27.8657,"volume":13,"bid":27.8657,"ask":27.876}
{"timestamp":"2018-12-09 08:16:41","price":27.897,"volume":6,"bid":27.8873,"ask":27.9066}
{"timestamp":"2018-12-09 08:16:47","price":27.8842,"volume":111,"bid":27.8842,"ask":27.8948}
{"timestamp":"2018-12-09 08:16:48","price":27.8893,"volume":7,"bid":27.8799,"ask":27.8893}
{"timestamp":"2018-12-09 08:17:23","price":27.806,"volume":99,"bid":27.7963,"ask":27.8162}
{"timestamp":"2018-12-09 08:17:35","price":27.7711,"volume":7,"bid":27.7711,"ask":27.7808}
{"timestamp":"2018-12-09 08:18:28","price":27.8765,"volume":12,"bid":27.8765,"ask":27.887}
{"timestamp":"2018-12-09 08:18:43","price":27.7798,"volume":328,"bid":27.7701,"ask":27.7798}
{"timestamp":"2018-12-09 08:19:03","price":27.8184,"volume":36,"bid":27.8184,"ask":27.8286}
{"timestamp":"2018-12-09 08:19:39","price":27.8933,"volume":133,"bid":27.8826,"ask":27.9035}
{"timestamp":"2018-12-09 08:20:25","price":28.0049,"volume":788,"bid":27.9943,"ask":28.0158}
{"timestamp":"2018-12-09 08:20:28","price":27.8552,"volume":1,"bid":27.8447,"ask":27.865}
{"timestamp":"2018-12-09 08:20:46","price":27.871,"volume":33,"bid":27.871,"ask":27.8811}
{"timestamp":"2018-12-09 08:21:06","price":27.858,"volume":17,"bid":27.858,"ask":27.8681}
{"timestamp":"2018-12-09 08:22:08","price":27.7889,"volume":5,"bid":27.7793,"ask":27.7889}
{"timestamp":"2018-12-09 08:22:29","price":27.8402,"volume":7,"bid":27.8308,"ask":27.85}
{"timestamp":"2018-12-09 08:22:37","price":27.8235,"volume":11,"bid":27.8235,"ask":27.8337}
{"timestamp":"2018-12-09 08:23:02","price":27.822,"volume":5,"bid":27.812,"ask":27.8326}
{"timestamp":"2018-12-09 08:23:09","price":27.8481,"volume":328,"bid":27.8374,"ask":27.8577}
{"timestamp":"2018-12-09 08:23:52","price":27.8624,"volume":7,"bid":27.8624,"ask":27.8715}
{"timestamp":"2018-12-09 08:24:02","price":27.8145,"volume":5,"bid":27.8037,"ask":27.8245}
{"timestamp":"2018-12-09 08:24:52","price":27.7626,"volume":7,"bid":27.7527,"ask":27.7626}
{"timestamp":"2018-12-09 08:25:22","price":27.7679,"volume":321,"bid":27.7579,"ask":27.7679}
{"timestamp":"2018-12-09 08:26:54","price":27.8852,"volume":33,"bid":27.8852,"ask":27.8945}
{"timestamp":"2018-12-09 08:27:32","price":27.9971,"volume":6,"bid":27.9867,"ask":28.0073}
{"timestamp":"2018-12-09 08:27:52","price":27.8651,"volume":109,"bid":27.8651,"ask":27.8746}
{"timestamp":"2018-12-09 08:28:13","price":27.8168,"volume":5,"bid":27.8168,"ask":27.8269}
{"timestamp":"2018-12-09 08:29:23","price":27.7262,"volume":11,"bid":27.7262,"ask":27.7355}
{"timestamp":"2018-12-09 08:29:33","price":27.8467,"volume":16,"bid":27.8467,"ask":27.8577}
{"timestamp":"2018-12-09 08:33:06","price":27.8176,"volume":133,"bid":27.8076,"ask":27.8279}
{"timestamp":"2018-12-09 08:34:03","price":27.8123,"volume":1,"bid":27.8027,"ask":27.8123}
{"timestamp":"2018-12-09 08:34:23","price":27.7859,"volume":1,"bid":27.7762,"ask":27.7958}
{"timestamp":"2018-12-09 08:34:26","price":27.7138,"volume":1,"bid":27.7034,"ask":27.7247}
{"timestamp":"2018-12-09 08:34:31","price":27.7035,"volume":1,"bid":27.6942,"ask":27.714}
{"timestamp":"2018-12-09 08:34:34","price":27.7828,"volume":603,"bid":27.7728,"ask":27.7932}
{"timestamp":"2018-12-09 08:34:36","price":27.6979,"volume":328,"bid":27.6877,"ask":27.7082}
{"timestamp":"2018-12-09 08:34:43","price":27.7415,"volume":23,"bid":27.7415,"ask":27.7507}
{"timestamp":"2018-12-09 08:35:36","price":27.7405,"volume":803,"bid":27.7304,"ask":27.7511}
{"timestamp":"2018-12-09 08:35:54","price":27.8146,"volume":1,"bid":27.8048,"ask":27.8258}
{"timestamp":"2018-12-09 08:37:19","price":27.7346,"volume":1461,"bid":27.7247,"ask":27.745}
{"timestamp":"2018-12-09 08:37:20","price":27.7583,"volume":33,"bid":27.7488,"ask":27.7691}
{"timestamp":"2018-12-09 08:37:20","price":27.7451,"volume":244,"bid":27.7355,"ask":27.7551}
{"timestamp":"2018-12-09 08:37:22","price":27.7543,"volume":7,"bid":27.7437,"ask":27.7543}
{"timestamp":"2018-12-09 08:37:30","price":27.7897,"volume":9,"bid":27.779,"ask":27.7995}
{"timestamp":"2018-12-09 08:37:35","price":27.7687,"volume":23,"bid":27.7587,"ask":27.7779}
{"timestamp":"2018-12-09 08:38:34","price":27.8339,"volume":8,"bid":27.8232,"ask":27.8434}
{"timestamp":"2018-12-09 08:38:55","price":27.7987,"volume":4,"bid":27.7886,"ask":27.8084}
{"timestamp":"2018-12-09 08:39:14","price":27.8291,"volume":2,"bid":27.8291,"ask":27.8396}
{"timestamp":"2018-12-09 08:39:32","price":27.8807,"volume":7,"bid":27.8699,"ask":27.8904}
{"timestamp":"2018-12-09 08:39:32","price":27.8342,"volume":132,"bid":27.8342,"ask":27.8437}
{"timestamp":"2018-12-09 08:39:44","price":27.865,"volume":23,"bid":27.865,"ask":27.8754}
{"timestamp":"2018-12-09 08:41:14","price":27.8021,"volume":9,"bid":27.7919,"ask":27.8126}
{"timestamp":"2018-12-09 08:41:22","price":27.7903,"volume":9,"bid":27.7903,"ask":27.7998}
{"timestamp":"2018-12-09 08:43:08","price":27.829,"volume":293,"bid":27.8191,"ask":27.8395}
{"timestamp":"2018-12-09 08:44:02","price":27.8976,"volume":84,"bid":27.888,"ask":27.9079}
{"timestamp":"2018-12-09 08:45:00","price":27.9012,"volume":8,"bid":27.9012,"ask":27.9114}
{"timestamp":"2018-12-09 08:45:06","price":27.8486,"volume":1,"bid":27.8387,"ask":27.8486}
{"timestamp":"2018-12-09 08:45:30","price":27.8445,"volume":161,"bid":27.8445,"ask":27.854}
{"timestamp":"2018-12-09 08:45:44","price":27.8615,"volume":843,"bid":27.8521,"ask":27.8615}
{"timestamp":"2018-12-09 08:47:01","price":27.926,"volume":6,"bid":27.9158,"ask":27.9365}
{"timestamp":"2018-12-09 08:53:14","price":27.8853,"volume":8,"bid":27.8752,"ask":27.8961}
{"timestamp":"2018-12-09 08:54:35","price":27.8085,"volume":902,"bid":27.7991,"ask":27.8185}
{"timestamp":"2018-12-09 08:55:52","price":27.8194,"volume":13,"bid":27.8103,"ask":27.8194}
{"timestamp":"2018-12-09 08:58:26","price":27.7844,"volume":8,"bid":27.7747,"ask":27.7844}
{"timestamp":"2018-12-09 08:58:56","price":27.841,"volume":9,"bid":27.8316,"ask":27.841}
{"timestamp":"2018-12-09 09:01:45","price":27.811,"volume":47,"bid":27.8007,"ask":27.8202}
{"timestamp":"2018-12-09 09:02:43","price":27.7806,"volume":2,"bid":27.7701,"ask":27.7916}
{"timestamp":"2018-12-09 09:02:59","price":27.7528,"volume":328,"bid":27.7528,"ask":27.7622}
{"timestamp":"2018-12-09 09:06:47","price":27.7683,"volume":16,"bid":27.7581,"ask":27.7777}
{"timestamp":"2018-12-09 09:10:13","price":27.6462,"volume":11,"bid":27.6365,"ask":27.6561}
{"timestamp":"2018-12-09 09:10:16","price":27.7194,"volume":4,"bid":27.7097,"ask":27.7301}
{"timestamp":"2018-12-09 09:10:21","price":27.6778,"volume":218,"bid":27.6677,"ask":27.688}
{"timestamp":"2018-12-09 09:10:21","price":27.6576,"volume":132,"bid":27.6474,"ask":27.6576}
{"timestamp":"2018-12-09 09:10:21","price":27.6138,"volume":4117,"bid":27.6042,"ask":27.6243}
{"timestamp":"2018-12-09 09:10:26","price":27.6369,"volume":328,"bid":27.6269,"ask":27.6471}
{"timestamp":"2018-12-09 09:10:26","price":27.6558,"volume":130,"bid":27.6558,"ask":27.6656}
{"timestamp":"2018-12-09 09:11:07","price":27.6119,"volume":1062,"bid":27.6023,"ask":27.6217}
{"timestamp":"2018-12-09 09:11:30","price":27.6195,"volume":4,"bid":27.6195,"ask":27.6292}
{"timestamp":"2018-12-09 09:11:45","price":27.6318,"volume":17,"bid":27.6318,"ask":27.642}
{"timestamp":"2018-12-09 09:11:48","price":27.614,"volume":20,"bid":27.6045,"ask":27.6236}
{"timestamp":"2018-12-09 09:12:12","price":27.5786,"volume":33,"bid":27.5786,"ask":27.5891}
{"timestamp":"2018-12-09 09:12:12","price":27.5331,"volume":4,"bid":27.5234,"ask":27.5435}
{"timestamp":"2018-12-09 09:12:13","price":27.5896,"volume":83,"bid":27.5896,"ask":27.5996}
{"timestamp":"2018-12-09 09:12:14","price":27.5004,"volume":263,"bid":27.5004,"ask":27.5106}
{"timestamp":"2018-12-09 09:12:14","price":27.5467,"volume":6,"bid":27.5375,"ask":27.5573}
{"timestamp":"2018-12-09 09:12:15","price":27.5607,"volume":50,"bid":27.5502,"ask":27.5695}
{"timestamp":"2018-12-09 09:12:20","price":27.5117,"volume":132,"bid":27.5117,"ask":27.522}
{"timestamp":"2018-12-09 09:12:21","price":27.5698,"volume":100,"bid":27.5698,"ask":27.579}
{"timestamp":"2018-12-09 09:12:22","price":27.516,"volume":302,"bid":27.5058,"ask":27.5259}
{"timestamp":"2018-12-09 09:12:23","price":27.618,"volume":12,"bid":27.6084,"ask":27.618}
{"timestamp":"2018-12-09 09:12:25","price":27.5499,"volume":90,"bid":27.5394,"ask":27.56}
{"timestamp":"2018-12-09 09:12:27","price":27.5466,"volume":225,"bid":27.5358,"ask":27.5466}
{"timestamp":"2018-12-09 09:12:34","price":27.5182,"volume":1,"bid":27.508,"ask":27.5182}
{"timestamp":"2018-12-09 09:13:39","price":27.6039,"volume":328,"bid":27.6039,"ask":27.6149}
{"timestamp":"2018-12-09 09:13:56","price":27.5343,"volume":71,"bid":27.5233,"ask":27.5446}
{"timestamp":"2018-12-09 09:13:59","price":27.5314,"volume":328,"bid":27.521,"ask":27.5417}
{"timestamp":"2018-12-09 09:14:01","price":27.454,"volume":7,"bid":27.4433,"ask":27.454}
{"timestamp":"2018-12-09 09:14:15","price":27.4494,"volume":2,"bid":27.4397,"ask":27.4494}
{"timestamp":"2018-12-09 09:14:19","price":27.5173,"volume":2,"bid":27.5075,"ask":27.5274}
{"timestamp":"2018-12-09 09:14:34","price":27.486,"volume":11,"bid":27.4757,"ask":27.486}
{"timestamp":"2018-12-09 09:14:40","price":27.5534,"volume":7,"bid":27.5534,"ask":27.5635}
{"timestamp":"2018-12-09 09:14:47","price":27.5598,"volume":7,"bid":27.55,"ask":27.5703}
{"timestamp":"2018-12-09 09:14:56","price":27.608,"volume":5,"bid":27.5986,"ask":27.6175}
{"timestamp":"2018-12-09 09:14:58","price":27.5715,"volume":17,"bid":27.5614,"ask":27.5818}
{"timestamp":"2018-12-09 09:15:09","price":27.5555,"volume":7,"bid":27.5453,"ask":27.5555}
{"timestamp":"2018-12-09 09:15:10","price":27.4723,"volume":4,"bid":27.4621,"ask":27.4723}
{"timestamp":"2018-12-09 09:15:18","price":27.5831,"volume":12,"bid":27.5734,"ask":27.5921}
{"timestamp":"2018-12-09 09:15:25","price":27.6004,"volume":2,"bid":27.5907,"ask":27.6004}
{"timestamp":"2018-12-09 09:15:28","price":27.4917,"volume":1130,"bid":27.4823,"ask":27.5019}
{"timestamp":"2018-12-09 09:15:32","price":27.5887,"volume":3,"bid":27.5786,"ask":27.5989}
{"timestamp":"2018-12-09 09:15:33","price":27.5078,"volume":3,"bid":27.4985,"ask":27.5078}
{"timestamp":"2018-12-09 09:15:52","price":27.6214,"volume":123,"bid":27.6214,"ask":27.6314}
{"timestamp":"2018-12-09 09:16:14","price":27.7024,"volume":124,"bid":27.6916,"ask":27.712}
{"timestamp":"2018-12-09 09:17:08","price":27.7574,"volume":30,"bid":27.7472,"ask":27.7574}
{"timestamp":"2018-12-09 09:17:42","price":27.7462,"volume":164,"bid":27.7362,"ask":27.7559}
{"timestamp":"2018-12-09 09:19:58","price":27.6504,"volume":328,"bid":27.6406,"ask":27.6607}
{"timestamp":"2018-12-09 09:19:59","price":27.5759,"volume":274,"bid":27.565,"ask":27.5759}
{"timestamp":"2018-12-09 09:21:10","price":27.5768,"volume":7,"bid":27.5676,"ask":27.5873}
{"timestamp":"2018-12-09 09:22:27","price":27.6281,"volume":928,"bid":27.6281,"ask":27.6391}
{"timestamp":"2018-12-09 09:22:44","price":27.5618,"volume":437,"bid":27.553,"ask":27.5618}
{"timestamp":"2018-12-09 09:23:05","price":27.6083,"volume":7,"bid":27.5981,"ask":27.6083}
{"timestamp":"2018-12-09 09:23:09","price":27.5579,"volume":7,"bid":27.548,"ask":27.5579}
{"timestamp":"2018-12-09 09:23:28","price":27.525,"volume":7,"bid":27.525,"ask":27.5355}
{"timestamp":"2018-12-09 09:24:19","price":27.5565,"volume":1,"bid":27.547,"ask":27.5667}
{"timestamp":"2018-12-09 09:24:30","price":27.5927,"volume":2,"bid":27.5927,"ask":27.6033}
{"timestamp":"2018-12-09 09:25:07","price":27.5819,"volume":245,"bid":27.5721,"ask":27.5924}
{"timestamp":"2018-12-09 09:27:02","price":27.6065,"volume":2,"bid":27.6065,"ask":27.6161}
{"timestamp":"2018-12-09 09:27:28","price":27.6672,"volume":132,"bid":27.6575,"ask":27.6774}
{"timestamp":"2018-12-09 09:28:40","price":27.6596,"volume":1,"bid":27.6504,"ask":27.6697}
{"timestamp":"2018-12-09 09:30:34","price":27.5808,"volume":11,"bid":27.5705,"ask":27.5901}
{"timestamp":"2018-12-09 09:30:50","price":27.6515,"volume":4,"bid":27.6414,"ask":27.6619}
{"timestamp":"2018-12-09 09:30:55","price":27.5778,"volume":318,"bid":27.5685,"ask":27.5876}
{"timestamp":"2018-12-09 09:31:43","price":27.5999,"volume":26,"bid":27.5892,"ask":27.6104}
{"timestamp":"2018-12-09 09:31:52","price":27.6693,"volume":9,"bid":27.6601,"ask":27.6787}
{"timestamp":"2018-12-09 09:32:10","price":27.7749,"volume":1,"bid":27.7649,"ask":27.7851}
{"timestamp":"2018-12-09 09:32:58","price":27.7185,"volume":820,"bid":27.7185,"ask":27.7291}
{"timestamp":"2018-12-09 09:32:59","price":27.6773,"volume":7,"bid":27.6671,"ask":27.6773}
{"timestamp":"2018-12-09 09:33:08","price":27.6932,"volume":1,"bid":27.6835,"ask":27.7033}
{"timestamp":"2018-12-09 09:33:19","price":27.7247,"volume":86,"bid":27.715,"ask":27.7347}
{"timestamp":"2018-12-09 09:34:10","price":27.7007,"volume":4,"bid":27.6914,"ask":27.7007}
{"timestamp":"2018-12-09 09:36:40","price":27.7086,"volume":60,"bid":27.6988,"ask":27.7181}
{"timestamp":"2018-12-09 09:37:06","price":27.7085,"volume":1,"bid":27.7085,"ask":27.7188}
{"timestamp":"2018-12-09 09:38:16","price":27.7348,"volume":1,"bid":27.725,"ask":27.7454}
{"timestamp":"2018-12-09 09:39:31","price":27.761,"volume":3,"bid":27.761,"ask":27.7709}
{"timestamp":"2018-12-09 09:40:40","price":27.737,"volume":10,"bid":27.7263,"ask":27.737}
{"timestamp":"2018-12-09 09:40:41","price":27.6856,"volume":6,"bid":27.6856,"ask":27.6953}
{"timestamp":"2018-12-09 09:40:42","price":27.7409,"volume":4,"bid":27.7306,"ask":27.7409}
{"timestamp":"2018-12-09 09:40:42","price":27.7152,"volume":4,"bid":27.706,"ask":27.726}
{"timestamp":"2018-12-09 09:42:11","price":27.6428,"volume":100,"bid":27.6428,"ask":27.6537}
{"timestamp":"2018-12-09 09:42:28","price":27.7272,"volume":1,"bid":27.7272,"ask":27.7367}
{"timestamp":"2018-12-09 09:42:31","price":27.6741,"volume":29,"bid":27.6647,"ask":27.6741}
{"timestamp":"2018-12-09 09:43:04","price":27.6858,"volume":91,"bid":27.6761,"ask":27.6858}
{"timestamp":"2018-12-09 09:43:06","price":27.6333,"volume":31,"bid":27.6241,"ask":27.643}
{"timestamp":"2018-12-09 09:44:21","price":27.6396,"volume":35,"bid":27.6396,"ask":27.6498}
{"timestamp":"2018-12-09 09:46:59","price":27.8017,"volume":10,"bid":27.7916,"ask":27.8017}
{"timestamp":"2018-12-09 09:47:39","price":27.7632,"volume":22,"bid":27.7529,"ask":27.7736}
{"timestamp":"2018-12-09 09:48:36","price":27.7592,"volume":9,"bid":27.7592,"ask":27.769}
{"timestamp":"2018-12-09 09:49:00","price":27.7616,"volume":11,"bid":27.7511,"ask":27.7712}
{"timestamp":"2018-12-09 09:49:50","price":27.7611,"volume":68,"bid":27.7511,"ask":27.7707}
{"timestamp":"2018-12-09 09:52:33","price":27.7704,"volume":322,"bid":27.7608,"ask":27.7805}
{"timestamp":"2018-12-09 09:52:44","price":27.8242,"volume":7,"bid":27.8145,"ask":27.8331}
{"timestamp":"2018-12-09 09:55:30","price":27.809,"volume":1083,"bid":27.809,"ask":27.8192}
{"timestamp":"2018-12-09 09:55:34","price":27.8511,"volume":1,"bid":27.8413,"ask":27.8511}
{"timestamp":"2018-12-09 09:56:33","price":27.819,"volume":4,"bid":27.819,"ask":27.8301}
{"timestamp":"2018-12-09 09:56:35","price":27.7852,"volume":7,"bid":27.7751,"ask":27.7962}
{"timestamp":"2018-12-09 09:58:13","price":27.8202,"volume":3,"bid":27.81,"ask":27.8292}
{"timestamp":"2018-12-09 09:59:43","price":27.8915,"volume":38,"bid":27.8823,"ask":27.9015}
{"timestamp":"2018-12-09 09:59:51","price":27.963,"volume":24,"bid":27.9536,"ask":27.973}
{"timestamp":"2018-12-09 10:00:32","price":27.8583,"volume":300,"bid":27.8583,"ask":27.8687}
{"timestamp":"2018-12-09 10:01:23","price":27.9585,"volume":56,"bid":27.948,"ask":27.9686}
{"timestamp":"2018-12-09 10:01:43","price":27.936,"volume":1,"bid":27.9268,"ask":27.9466}
{"timestamp":"2018-12-09 10:01:52","price":27.9222,"volume":10,"bid":27.9121,"ask":27.9222}
{"timestamp":"2018-12-09 10:01:55","price":27.8658,"volume":10,"bid":27.8658,"ask":27.8766}
{"timestamp":"2018-12-09 10:01:57","price":27.8555,"volume":10,"bid":27.8555,"ask":27.8662}
{"timestamp":"2018-12-09 10:01:58","price":27.9322,"volume":10,"bid":27.9227,"ask":27.9421}
{"timestamp":"2018-12-09 10:02:21","price":27.8918,"volume":25,"bid":27.8918,"ask":27.9022}
{"timestamp":"2018-12-09 10:03:35","price":27.8393,"volume":18,"bid":27.8393,"ask":27.8499}
{"timestamp":"2018-12-09 10:04:46","price":27.8299,"volume":26,"bid":27.8299,"ask":27.8404}
{"timestamp":"2018-12-09 10:05:43","price":27.896,"volume":10,"bid":27.896,"ask":27.9067}
{"timestamp":"2018-12-09 10:06:04","price":27.8793,"volume":375,"bid":27.8693,"ask":27.8896}
{"timestamp":"2018-12-09 10:07:21","price":27.8466,"volume":302,"bid":27.8376,"ask":27.8571}
{"timestamp":"2018-12-09 10:07:45","price":27.9217,"volume":51,"bid":27.9217,"ask":27.9312}
{"timestamp":"2018-12-09 10:07:54","price":27.9468,"volume":6,"bid":27.937,"ask":27.9567}
{"timestamp":"2018-12-09 10:12:35","price":27.9339,"volume":4,"bid":27.9242,"ask":27.9446}
{"timestamp":"2018-12-09 10:15:26","price":27.8806,"volume":11,"bid":27.8806,"ask":27.8913}
{"timestamp":"2018-12-09 10:15:45","price":27.9079,"volume":2,"bid":27.8986,"ask":27.9183}
{"timestamp":"2018-12-09 10:16:16","price":27.9842,"volume":1,"bid":27.9746,"ask":27.9939}
{"timestamp":"2018-12-09 10:16:16","price":28.0279,"volume":164,"bid":28.0279,"ask":28.0386}
{"timestamp":"2018-12-09 10:16:34","price":28.013,"volume":10,"bid":28.0029,"ask":28.0229}
{"timestamp":"2018-12-09 10:16:36","price":28.0393,"volume":233,"bid":28.0282,"ask":28.049}
{"timestamp":"2018-12-09 10:17:12","price":27.963,"volume":16,"bid":27.9526,"ask":27.963}
{"timestamp":"2018-12-09 10:17:51","price":27.9748,"volume":42,"bid":27.9748,"ask":27.9848}
{"timestamp":"2018-12-09 10:17:54","price":27.9817,"volume":2,"bid":27.9817,"ask":27.9928}
{"timestamp":"2018-12-09 10:18:19","price":27.9287,"volume":319,"bid":27.9182,"ask":27.9391}
{"timestamp":"2018-12-09 10:18:41","price":27.9738,"volume":3,"bid":27.9642,"ask":27.9839}
{"timestamp":"2018-12-09 10:19:23","price":27.9117,"volume":17,"bid":27.9117,"ask":27.9213}
{"timestamp":"2018-12-09 10:19:36","price":27.9081,"volume":33,"bid":27.8989,"ask":27.919}
{"timestamp":"2018-12-09 10:23:24","price":27.9001,"volume":328,"bid":27.8894,"ask":27.9001}
{"timestamp":"2018-12-09 10:24:04","price":27.8589,"volume":4,"bid":27.8589,"ask":27.8686}
{"timestamp":"2018-12-09 10:24:29","price":27.799,"volume":127,"bid":27.7902,"ask":27.8085}
{"timestamp":"2018-12-09 10:27:17","price":27.9636,"volume":2,"bid":27.9533,"ask":27.9738}
{"timestamp":"2018-12-09 10:29:07","price":27.8649,"volume":2,"bid":27.8649,"ask":27.8755}
{"timestamp":"2018-12-09 10:30:27","price":27.9013,"volume":120,"bid":27.8918,"ask":27.9115}
{"timestamp":"2018-12-09 10:30:47","price":27.9765,"volume":2,"bid":27.9665,"ask":27.9868}
{"timestamp":"2018-12-09 10:32:27","price":28.0103,"volume":7,"bid":28.0103,"ask":28.0203}
{"timestamp":"2018-12-09 10:33:30","price":27.925,"volume":102,"bid":27.9152,"ask":27.925}
{"timestamp":"2018-12-09 10:35:18","price":27.9251,"volume":17,"bid":27.9145,"ask":27.9342}
{"timestamp":"2018-12-09 10:35:25","price":27.9298,"volume":1,"bid":27.9197,"ask":27.9404}
{"timestamp":"2018-12-09 10:35:32","price":27.8914,"volume":37,"bid":27.8914,"ask":27.9025}
{"timestamp":"2018-12-09 10:35:43","price":27.8682,"volume":35,"bid":27.8577,"ask":27.878}
{"timestamp":"2018-12-09 10:36:14","price":27.8985,"volume":28,"bid":27.8883,"ask":27.9089}
{"timestamp":"2018-12-09 10:37:16","price":27.9209,"volume":48,"bid":27.9106,"ask":27.9313}
{"timestamp":"2018-12-09 10:38:28","price":27.908,"volume":492,"bid":27.908,"ask":27.9177}
{"timestamp":"2018-12-09 10:39:48","price":27.8875,"volume":33,"bid":27.8779,"ask":27.8875}
{"timestamp":"2018-12-09 10:40:08","price":27.8558,"volume":2,"bid":27.8458,"ask":27.8558}
{"timestamp":"2018-12-09 10:42:24","price":27.9315,"volume":47,"bid":27.9218,"ask":27.9418}
{"timestamp":"2018-12-09 10:42:45","price":27.8993,"volume":87,"bid":27.8894,"ask":27.8993}
{"timestamp":"2018-12-09 10:44:19","price":27.9654,"volume":135,"bid":27.9654,"ask":27.9748}
{"timestamp":"2018-12-09 10:45:56","price":27.9682,"volume":7,"bid":27.9584,"ask":27.9779}
{"timestamp":"2018-12-09 10:45:57","price":27.9788,"volume":24,"bid":27.9685,"ask":27.9885}
{"timestamp":"2018-12-09 10:46:11","price":27.9696,"volume":354,"bid":27.9603,"ask":27.9802}
{"timestamp":"2018-12-09 10:46:23","price":27.9729,"volume":11,"bid":27.9626,"ask":27.983}
{"timestamp":"2018-12-09 10:47:04","price":27.9718,"volume":326,"bid":27.9618,"ask":27.9817}
{"timestamp":"2018-12-09 10:48:08","price":27.9352,"volume":18,"bid":27.9352,"ask":27.9451}
{"timestamp":"2018-12-09 10:50:26","price":27.9521,"volume":6,"bid":27.9521,"ask":27.9622}
{"timestamp":"2018-12-09 10:50:45","price":27.9472,"volume":8,"bid":27.9376,"ask":27.9472}
{"timestamp":"2018-12-09 10:50:52","price":27.9563,"volume":1,"bid":27.9563,"ask":27.967}
{"timestamp":"2018-12-09 10:51:38","price":28.0905,"volume":69,"bid":28.0806,"ask":28.1002}
{"timestamp":"2018-12-09 10:51:46","price":27.9484,"volume":5,"bid":27.9388,"ask":27.9584}
{"timestamp":"2018-12-09 10:51:49","price":27.9992,"volume":79,"bid":27.9992,"ask":28.0084}
{"timestamp":"2018-12-09 10:53:07","price":28.0474,"volume":24,"bid":28.0474,"ask":28.0573}
{"timestamp":"2018-12-09 10:53:14","price":28.0579,"volume":319,"bid":28.0579,"ask":28.0676}
{"timestamp":"2018-12-09 10:53:50","price":28.0927,"volume":6,"bid":28.0829,"ask":28.0927}
{"timestamp":"2018-12-09 10:54:38","price":28.0833,"volume":6,"bid":28.0724,"ask":28.093}
{"timestamp":"2018-12-09 10:55:08","price":28.0178,"volume":4,"bid":28.0076,"ask":28.0281}
{"timestamp":"2018-12-09 10:56:11","price":28.0869,"volume":1,"bid":28.0775,"ask":28.0974}
{"timestamp":"2018-12-09 10:57:21","price":28.0919,"volume":3,"bid":28.0919,"ask":28.1025}
{"timestamp":"2018-12-09 10:59:36","price":28.0081,"volume":6,"bid":28.0081,"ask":28.0172}
{"timestamp":"2018-12-09 10:59:38","price":28.1054,"volume":7,"bid":28.1054,"ask":28.1149}
{"timestamp":"2018-12-09 11:00:02","price":28.01,"volume":1,"bid":28.01,"ask":28.0197}
{"timestamp":"2018-12-09 11:00:16","price":28.0297,"volume":656,"bid":28.0297,"ask":28.0402}
{"timestamp":"2018-12-09 11:00:26","price":28.0299,"volume":97,"bid":28.0196,"ask":28.0389}
{"timestamp":"2018-12-09 11:00:28","price":28.1395,"volume":179,"bid":28.1395,"ask":28.1488}
{"timestamp":"2018-12-09 11:02:51","price":28.0346,"volume":4,"bid":28.0247,"ask":28.0346}
{"timestamp":"2018-12-09 11:04:19","price":28.0123,"volume":464,"bid":28.0023,"ask":28.0123}
{"timestamp":"2018-12-09 11:04:56","price":27.987,"volume":12,"bid":27.9765,"ask":27.9975}
{"timestamp":"2018-12-09 11:05:57","price":27.9553,"volume":544,"bid":27.9553,"ask":27.9662}
{"timestamp":"2018-12-09 11:06:42","price":27.9405,"volume":587,"bid":27.9303,"ask":27.9405}
{"timestamp":"2018-12-09 11:08:34","price":27.9863,"volume":40,"bid":27.9767,"ask":27.9966}
{"timestamp":"2018-12-09 11:09:11","price":28.0149,"volume":21,"bid":28.005,"ask":28.0249}
{"timestamp":"2018-12-09 11:09:51","price":27.9749,"volume":5,"bid":27.9644,"ask":27.9847}
{"timestamp":"2018-12-09 11:11:52","price":27.9258,"volume":5,"bid":27.9258,"ask":27.936}
{"timestamp":"2018-12-09 11:12:02","price":28.0075,"volume":19,"bid":28.0075,"ask":28.0176}
{"timestamp":"2018-12-09 11:13:09","price":27.9454,"volume":207,"bid":27.9454,"ask":27.9558}
{"timestamp":"2018-12-09 11:14:12","price":27.9556,"volume":5,"bid":27.9556,"ask":27.9651}
{"timestamp":"2018-12-09 11:15:05","price":27.9785,"volume":7,"bid":27.968,"ask":27.9897}
{"timestamp":"2018-12-09 11:15:21","price":27.9705,"volume":7,"bid":27.9604,"ask":27.9803}
{"timestamp":"2018-12-09 11:15:25","price":27.9619,"volume":40,"bid":27.9521,"ask":27.9619}
{"timestamp":"2018-12-09 11:17:14","price":27.948,"volume":56,"bid":27.9378,"ask":27.948}
{"timestamp":"2018-12-09 11:21:58","price":28.002,"volume":328,"bid":27.9928,"ask":28.0121}
{"timestamp":"2018-12-09 11:21:58","price":28.0007,"volume":1312,"bid":27.9911,"ask":28.0106}
{"timestamp":"2018-12-09 11:22:11","price":28.0027,"volume":6,"bid":27.9929,"ask":28.0125}
{"timestamp":"2018-12-09 11:23:13","price":27.9579,"volume":1,"bid":27.9472,"ask":27.9689}
{"timestamp":"2018-12-09 11:23:33","price":27.9948,"volume":4,"bid":27.9857,"ask":28.005}
{"timestamp":"2018-12-09 11:25:24","price":27.9929,"volume":1,"bid":27.9827,"ask":28.0033}
{"timestamp":"2018-12-09 11:31:44","price":27.9406,"volume":20,"bid":27.9406,"ask":27.9501}
{"timestamp":"2018-12-09 11:37:03","price":28.0987,"volume":2,"bid":28.0987,"ask":28.1089}
{"timestamp":"2018-12-09 11:38:16","price":28.0385,"volume":1,"bid":28.0285,"ask":28.0488}
{"timestamp":"2018-12-09 11:38:58","price":28.0129,"volume":19,"bid":28.0129,"ask":28.0235}
{"timestamp":"2018-12-09 11:39:10","price":28.002,"volume":86,"bid":27.992,"ask":28.002}
{"timestamp":"2018-12-09 11:40:25","price":28.0285,"volume":27,"bid":28.0184,"ask":28.0385}
{"timestamp":"2018-12-09 11:41:35","price":28.0877,"volume":5,"bid":28.0877,"ask":28.0982}
{"timestamp":"2018-12-09 11:41:45","price":28.0961,"volume":2,"bid":28.0961,"ask":28.1053}
{"timestamp":"2018-12-09 11:43:55","price":27.9738,"volume":2,"bid":27.9638,"ask":27.9836}
{"timestamp":"2018-12-09 11:45:40","price":27.9337,"volume":66,"bid":27.9241,"ask":27.9436}
{"timestamp":"2018-12-09 11:50:16","price":27.9494,"volume":325,"bid":27.9396,"ask":27.9494}
{"timestamp":"2018-12-09 11:51:12","price":28.0048,"volume":103,"bid":27.9953,"ask":28.0146}
{"timestamp":"2018-12-09 11:51:39","price":27.9594,"volume":9,"bid":27.9498,"ask":27.9691}
{"timestamp":"2018-12-09 11:51:49","price":27.9604,"volume":3,"bid":27.9506,"ask":27.9707}
{"timestamp":"2018-12-09 11:52:06","price":28.058,"volume":328,"bid":28.058,"ask":28.0679}
{"timestamp":"2018-12-09 11:54:39","price":27.9594,"volume":6,"bid":27.9494,"ask":27.9594}
{"timestamp":"2018-12-09 11:55:58","price":28.0026,"volume":252,"bid":28.0026,"ask":28.0126}
{"timestamp":"2018-12-09 11:58:27","price":27.9692,"volume":4,"bid":27.9692,"ask":27.9795}
{"timestamp":"2018-12-09 11:59:06","price":27.9568,"volume":5,"bid":27.9462,"ask":27.9667}
{"timestamp":"2018-12-09 11:59:43","price":27.9357,"volume":1,"bid":27.9265,"ask":27.9452}
{"timestamp":"2018-12-09 11:59:59","price":27.9349,"volume":99,"bid":27.9251,"ask":27.9453}
{"timestamp":"2018-12-09 12:00:04","price":27.8929,"volume":132,"bid":27.883,"ask":27.9033}
{"timestamp":"2018-12-09 12:00:06","price":27.8696,"volume":57,"bid":27.8602,"ask":27.8797}
{"timestamp":"2018-12-09 12:01:19","price":27.8954,"volume":713,"bid":27.8853,"ask":27.8954}
{"timestamp":"2018-12-09 12:01:20","price":27.8196,"volume":164,"bid":27.8098,"ask":27.8289}
{"timestamp":"2018-12-09 12:01:24","price":27.7908,"volume":6,"bid":27.7908,"ask":27.8011}
{"timestamp":"2018-12-09 12:05:24","price":27.8539,"volume":132,"bid":27.8539,"ask":27.8644}
{"timestamp":"2018-12-09 12:06:11","price":27.7758,"volume":1830,"bid":27.7758,"ask":27.7855}
{"timestamp":"2018-12-09 12:06:58","price":27.8398,"volume":1,"bid":27.8292,"ask":27.85}
{"timestamp":"2018-12-09 12:07:04","price":27.7065,"volume":376,"bid":27.6973,"ask":27.7065}
{"timestamp":"2018-12-09 12:07:44","price":27.8836,"volume":2,"bid":27.8742,"ask":27.894}
{"timestamp":"2018-12-09 12:08:44","price":27.809,"volume":8,"bid":27.7991,"ask":27.8194}
{"timestamp":"2018-12-09 12:12:29","price":27.9004,"volume":5,"bid":27.9004,"ask":27.9104}
{"timestamp":"2018-12-09 12:14:09","price":27.8495,"volume":2365,"bid":27.8395,"ask":27.8602}
{"timestamp":"2018-12-09 12:16:00","price":27.8547,"volume":3,"bid":27.8443,"ask":27.8642}
{"timestamp":"2018-12-09 12:16:20","price":27.8958,"volume":1,"bid":27.8865,"ask":27.8958}
{"timestamp":"2018-12-09 12:17:20","price":27.8554,"volume":13,"bid":27.8458,"ask":27.8653}
{"timestamp":"2018-12-09 12:17:56","price":27.9044,"volume":1,"bid":27.9044,"ask":27.9146}
{"timestamp":"2018-12-09 12:18:48","price":27.8624,"volume":4,"bid":27.8524,"ask":27.8624}
{"timestamp":"2018-12-09 12:19:37","price":27.8432,"volume":763,"bid":27.8432,"ask":27.8531}
{"timestamp":"2018-12-09 12:21:10","price":27.9182,"volume":1,"bid":27.9081,"ask":27.9281}
{"timestamp":"2018-12-09 12:21:32","price":27.8809,"volume":984,"bid":27.8809,"ask":27.8913}
{"timestamp":"2018-12-09 12:22:04","price":27.8471,"volume":1,"bid":27.8471,"ask":27.8574}
{"timestamp":"2018-12-09 12:22:27","price":27.8434,"volume":102,"bid":27.8337,"ask":27.8434}
{"timestamp":"2018-12-09 12:24:40","price":27.7837,"volume":1,"bid":27.7744,"ask":27.7943}
{"timestamp":"2018-12-09 12:25:16","price":27.7916,"volume":4,"bid":27.7812,"ask":27.8014}
{"timestamp":"2018-12-09 12:25:37","price":27.7324,"volume":1,"bid":27.7324,"ask":27.7431}
{"timestamp":"2018-12-09 12:26:21","price":27.8393,"volume":59,"bid":27.8298,"ask":27.8393}
{"timestamp":"2018-12-09 12:27:21","price":27.8417,"volume":7,"bid":27.8316,"ask":27.8525}
{"timestamp":"2018-12-09 12:33:21","price":27.8404,"volume":1,"bid":27.8309,"ask":27.8503}
{"timestamp":"2018-12-09 12:36:16","price":27.8321,"volume":15,"bid":27.8321,"ask":27.8421}
{"timestamp":"2018-12-09 12:36:32","price":27.83,"volume":30,"bid":27.83,"ask":27.84}
{"timestamp":"2018-12-09 12:36:34","price":27.8685,"volume":3,"bid":27.8592,"ask":27.8789}
{"timestamp":"2018-12-09 12:37:22","price":27.8843,"volume":177,"bid":27.8748,"ask":27.8942}
{"timestamp":"2018-12-09 12:37:52","price":27.9389,"volume":688,"bid":27.93,"ask":27.9389}
{"timestamp":"2018-12-09 12:41:52","price":27.9945,"volume":3,"bid":27.9945,"ask":28.0043}
{"timestamp":"2018-12-09 12:42:10","price":27.9663,"volume":26,"bid":27.9663,"ask":27.976}
{"timestamp":"2018-12-09 12:43:23","price":27.9989,"volume":2,"bid":27.9896,"ask":28.0095}
{"timestamp":"2018-12-09 12:43:36","price":27.9547,"volume":2,"bid":27.9448,"ask":27.9547}
{"timestamp":"2018-12-09 12:44:17","price":27.936,"volume":7,"bid":27.9262,"ask":27.9461}
{"timestamp":"2018-12-09 12:44:19","price":27.966,"volume":246,"bid":27.9568,"ask":27.9764}
{"timestamp":"2018-12-09 12:45:13","price":27.953,"volume":66,"bid":27.9435,"ask":27.953}
{"timestamp":"2018-12-09 12:45:13","price":27.901,"volume":22,"bid":27.8913,"ask":27.901}
{"timestamp":"2018-12-09 12:45:14","price":27.8582,"volume":285,"bid":27.8488,"ask":27.8672}
{"timestamp":"2018-12-09 12:45:17","price":27.9203,"volume":7,"bid":27.9203,"ask":27.9304}
{"timestamp":"2018-12-09 12:46:25","price":27.9652,"volume":3,"bid":27.9548,"ask":27.9758}
{"timestamp":"2018-12-09 12:47:38","price":27.9648,"volume":3,"bid":27.9548,"ask":27.9756}
{"timestamp":"2018-12-09 12:51:09","price":27.9326,"volume":2,"bid":27.9326,"ask":27.9425}
{"timestamp":"2018-12-09 12:52:07","price":27.9381,"volume":33,"bid":27.9381,"ask":27.949}
{"timestamp":"2018-12-09 12:52:28","price":27.9571,"volume":180,"bid":27.9571,"ask":27.9667}
{"timestamp":"2018-12-09 12:54:36","price":27.8517,"volume":320,"bid":27.8414,"ask":27.8617}
{"timestamp":"2018-12-09 12:54:44","price":28.0042,"volume":15,"bid":27.9946,"ask":28.0146}
{"timestamp":"2018-12-09 12:55:04","price":27.9837,"volume":32,"bid":27.9743,"ask":27.9933}
{"timestamp":"2018-12-09 12:57:44","price":27.9688,"volume":8,"bid":27.9585,"ask":27.9688}
{"timestamp":"2018-12-09 12:59:34","price":28.0253,"volume":3,"bid":28.0156,"ask":28.0253}
{"timestamp":"2018-12-09 13:02:05","price":28.0154,"volume":5,"bid":28.0154,"ask":28.0246}
{"timestamp":"2018-12-09 13:04:04","price":28.0788,"volume":160,"bid":28.0788,"ask":28.089}
{"timestamp":"2018-12-09 13:05:56","price":28.123,"volume":8,"bid":28.1127,"ask":28.1335}
{"timestamp":"2018-12-09 13:10:24","price":28.1997,"volume":302,"bid":28.1898,"ask":28.2092}
{"timestamp":"2018-12-09 13:10:40","price":28.1143,"volume":956,"bid":28.1037,"ask":28.1242}
{"timestamp":"2018-12-09 13:10:43","price":28.1732,"volume":370,"bid":28.1732,"ask":28.1831}
{"timestamp":"2018-12-09 13:10:46","price":28.1814,"volume":3,"bid":28.1709,"ask":28.1814}
{"timestamp":"2018-12-09 13:11:16","price":28.1582,"volume":17,"bid":28.1485,"ask":28.1681}
{"timestamp":"2018-12-09 13:11:29","price":28.1967,"volume":9,"bid":28.1875,"ask":28.1967}
{"timestamp":"2018-12-09 13:11:54","price":28.1736,"volume":108,"bid":28.1627,"ask":28.1736}
{"timestamp":"2018-12-09 13:12:19","price":28.135,"volume":36,"bid":28.135,"ask":28.1449}
{"timestamp":"2018-12-09 13:12:36","price":28.119,"volume":3,"bid":28.1089,"ask":28.1292}
{"timestamp":"2018-12-09 13:13:26","price":28.1868,"volume":6,"bid":28.1768,"ask":28.1962}
{"timestamp":"2018-12-09 13:14:02","price":28.2318,"volume":82,"bid":28.2215,"ask":28.2318}
{"timestamp":"2018-12-09 13:14:27","price":28.1743,"volume":3,"bid":28.164,"ask":28.1836}
{"timestamp":"2018-12-09 13:14:57","price":28.2147,"volume":328,"bid":28.2147,"ask":28.225}
{"timestamp":"2018-12-09 13:15:02","price":28.2773,"volume":12,"bid":28.2676,"ask":28.2773}
{"timestamp":"2018-12-09 13:15:27","price":28.2356,"volume":55,"bid":28.2252,"ask":28.2451}
{"timestamp":"2018-12-09 13:16:29","price":28.206,"volume":47,"bid":28.196,"ask":28.2163}
{"timestamp":"2018-12-09 13:16:30","price":28.2494,"volume":2,"bid":28.2391,"ask":28.2599}
{"timestamp":"2018-12-09 13:16:37","price":28.1924,"volume":7,"bid":28.1821,"ask":28.1924}
{"timestamp":"2018-12-09 13:18:47","price":28.1096,"volume":1,"bid":28.0999,"ask":28.1198}
{"timestamp":"2018-12-09 13:20:57","price":28.1994,"volume":2,"bid":28.1892,"ask":28.21}
{"timestamp":"2018-12-09 13:21:14","price":28.1541,"volume":85,"bid":28.1443,"ask":28.1644}
{"timestamp":"2018-12-09 13:23:53","price":28.1161,"volume":10,"bid":28.1065,"ask":28.1263}
{"timestamp":"2018-12-09 13:26:05","price":28.1074,"volume":23,"bid":28.0983,"ask":28.1171}
{"timestamp":"2018-12-09 13:26:21","price":28.131,"volume":24,"bid":28.131,"ask":28.1411}
{"timestamp":"2018-12-09 13:26:47","price":28.1899,"volume":145,"bid":28.1899,"ask":28.2006}
{"timestamp":"2018-12-09 13:27:06","price":28.1095,"volume":63,"bid":28.1095,"ask":28.1193}
{"timestamp":"2018-12-09 13:27:28","price":28.1457,"volume":1,"bid":28.1362,"ask":28.1457}
{"timestamp":"2018-12-09 13:27:33","price":28.1411,"volume":629,"bid":28.1411,"ask":28.1508}
{"timestamp":"2018-12-09 13:28:05","price":28.1282,"volume":4,"bid":28.1187,"ask":28.1389}
{"timestamp":"2018-12-09 13:28:26","price":28.1304,"volume":17,"bid":28.1304,"ask":28.1408}
{"timestamp":"2018-12-09 13:28:28","price":28.0762,"volume":6,"bid":28.0663,"ask":28.0762}
{"timestamp":"2018-12-09 13:28:30","price":28.1866,"volume":7,"bid":28.1763,"ask":28.1978}
{"timestamp":"2018-12-09 13:28:49","price":28.1971,"volume":35,"bid":28.1869,"ask":28.1971}
{"timestamp":"2018-12-09 13:30:06","price":28.1099,"volume":14,"bid":28.1005,"ask":28.1099}
{"timestamp":"2018-12-09 13:30:52","price":28.1343,"volume":68,"bid":28.1247,"ask":28.1343}
{"timestamp":"2018-12-09 13:32:08","price":28.1335,"volume":18,"bid":28.1335,"ask":28.1435}
{"timestamp":"2018-12-09 13:33:28","price":28.1181,"volume":202,"bid":28.1181,"ask":28.1272}
{"timestamp":"2018-12-09 13:33:34","price":28.0612,"volume":115,"bid":28.0511,"ask":28.0612}
{"timestamp":"2018-12-09 13:33:50","price":28.1025,"volume":348,"bid":28.1025,"ask":28.1119}
{"timestamp":"2018-12-09 13:33:50","price":28.0712,"volume":44,"bid":28.0624,"ask":28.0811}
{"timestamp":"2018-12-09 13:36:49","price":28.1151,"volume":35,"bid":28.105,"ask":28.1243}
{"timestamp":"2018-12-09 13:38:39","price":28.0413,"volume":689,"bid":28.0313,"ask":28.0413}
{"timestamp":"2018-12-09 13:39:32","price":28.1036,"volume":328,"bid":28.0938,"ask":28.1146}
{"timestamp":"2018-12-09 13:39:44","price":28.0783,"volume":5,"bid":28.0695,"ask":28.0879}
{"timestamp":"2018-12-09 13:40:09","price":28.1222,"volume":73,"bid":28.1222,"ask":28.1323}
{"timestamp":"2018-12-09 13:40:37","price":28.1368,"volume":1,"bid":28.1261,"ask":28.1474}
{"timestamp":"2018-12-09 13:41:09","price":28.1102,"volume":3,"bid":28.1006,"ask":28.1102}
{"timestamp":"2018-12-09 13:41:13","price":28.144,"volume":280,"bid":28.1338,"ask":28.144}
{"timestamp":"2018-12-09 13:42:49","price":28.2078,"volume":255,"bid":28.1974,"ask":28.2183}
{"timestamp":"2018-12-09 13:45:10","price":28.1453,"volume":578,"bid":28.1356,"ask":28.1556}
{"timestamp":"2018-12-09 13:46:27","price":28.1842,"volume":25,"bid":28.1747,"ask":28.1943}
{"timestamp":"2018-12-09 13:46:40","price":28.1977,"volume":3,"bid":28.1977,"ask":28.207}
{"timestamp":"2018-12-09 13:47:20","price":28.0866,"volume":11,"bid":28.0762,"ask":28.0866}
{"timestamp":"2018-12-09 13:47:50","price":28.096,"volume":15,"bid":28.0853,"ask":28.1051}
{"timestamp":"2018-12-09 13:50:44","price":28.1805,"volume":3,"bid":28.1704,"ask":28.1903}
{"timestamp":"2018-12-09 13:52:55","price":28.1994,"volume":13,"bid":28.1994,"ask":28.2095}
{"timestamp":"2018-12-09 13:54:11","price":28.1769,"volume":1,"bid":28.1669,"ask":28.1874}
{"timestamp":"2018-12-09 13:55:12","price":28.2669,"volume":2,"bid":28.2565,"ask":28.2768}
{"timestamp":"2018-12-09 13:58:00","price":28.1336,"volume":7,"bid":28.1234,"ask":28.144}
{"timestamp":"2018-12-09 14:01:36","price":28.1834,"volume":50,"bid":28.1834,"ask":28.1926}
{"timestamp":"2018-12-09 14:02:03","price":28.2119,"volume":2,"bid":28.2119,"ask":28.2217}
{"timestamp":"2018-12-09 14:02:11","price":28.2964,"volume":31,"bid":28.2964,"ask":28.3064}
{"timestamp":"2018-12-09 14:02:25","price":28.1936,"volume":1030,"bid":28.184,"ask":28.2039}
{"timestamp":"2018-12-09 14:03:24","price":28.3026,"volume":30,"bid":28.3026,"ask":28.3122}
{"timestamp":"2018-12-09 14:03:25","price":28.2366,"volume":328,"bid":28.2366,"ask":28.2461}
{"timestamp":"2018-12-09 14:03:28","price":28.2885,"volume":48,"bid":28.2885,"ask":28.2988}
{"timestamp":"2018-12-09 14:03:34","price":28.2696,"volume":1,"bid":28.2696,"ask":28.2794}
{"timestamp":"2018-12-09 14:03:44","price":28.2809,"volume":4,"bid":28.2715,"ask":28.2907}
{"timestamp":"2018-12-09 14:03:44","price":28.2745,"volume":801,"bid":28.2644,"ask":28.2839}
{"timestamp":"2018-12-09 14:04:37","price":28.3729,"volume":2624,"bid":28.3639,"ask":28.3837}
{"timestamp":"2018-12-09 14:04:56","price":28.3632,"volume":2504,"bid":28.3533,"ask":28.3735}
{"timestamp":"2018-12-09 14:05:02","price":28.2878,"volume":104,"bid":28.2787,"ask":28.2878}
{"timestamp":"2018-12-09 14:05:15","price":28.3531,"volume":7,"bid":28.3442,"ask":28.3629}
{"timestamp":"2018-12-09 14:05:42","price":28.2787,"volume":176,"bid":28.2787,"ask":28.2889}
{"timestamp":"2018-12-09 14:06:32","price":28.3749,"volume":4,"bid":28.3648,"ask":28.3854}
{"timestamp":"2018-12-09 14:06:54","price":28.2569,"volume":1,"bid":28.2473,"ask":28.2669}
{"timestamp":"2018-12-09 14:06:59","price":28.2574,"volume":18,"bid":28.2479,"ask":28.2677}
{"timestamp":"2018-12-09 14:08:26","price":28.3087,"volume":3,"bid":28.2987,"ask":28.319}
{"timestamp":"2018-12-09 14:09:44","price":28.3796,"volume":348,"bid":28.3692,"ask":28.3899}
{"timestamp":"2018-12-09 14:09:53","price":28.37,"volume":320,"bid":28.37,"ask":28.3804}
{"timestamp":"2018-12-09 14:09:56","price":28.4016,"volume":328,"bid":28.4016,"ask":28.4117}
{"timestamp":"2018-12-09 14:09:56","price":28.353,"volume":1025,"bid":28.353,"ask":28.3634}
{"timestamp":"2018-12-09 14:11:04","price":28.4363,"volume":11,"bid":28.4266,"ask":28.4459}
{"timestamp":"2018-12-09 14:11:21","price":28.3547,"volume":117,"bid":28.3446,"ask":28.3656}
{"timestamp":"2018-12-09 14:12:49","price":28.409,"volume":25,"bid":28.3972,"ask":28.409}
{"timestamp":"2018-12-09 14:13:02","price":28.4811,"volume":10,"bid":28.4715,"ask":28.4907}
{"timestamp":"2018-12-09 14:13:05","price":28.3735,"volume":10,"bid":28.364,"ask":28.3834}
{"timestamp":"2018-12-09 14:13:41","price":28.4404,"volume":2,"bid":28.4404,"ask":28.4494}
{"timestamp":"2018-12-09 14:13:43","price":28.4589,"volume":20,"bid":28.4488,"ask":28.4589}
{"timestamp":"2018-12-09 14:13:57","price":28.4327,"volume":147,"bid":28.4223,"ask":28.4421}
{"timestamp":"2018-12-09 14:14:43","price":28.3877,"volume":143,"bid":28.3787,"ask":28.398}
{"timestamp":"2018-12-09 14:15:31","price":28.4149,"volume":159,"bid":28.4053,"ask":28.4248}
{"timestamp":"2018-12-09 14:15:49","price":28.4333,"volume":884,"bid":28.4236,"ask":28.4429}
{"timestamp":"2018-12-09 14:17:27","price":28.3678,"volume":1,"bid":28.3576,"ask":28.3776}
{"timestamp":"2018-12-09 14:17:50","price":28.3339,"volume":48,"bid":28.3237,"ask":28.3443}
{"timestamp":"2018-12-09 14:19:04","price":28.379,"volume":10,"bid":28.3693,"ask":28.3892}
{"timestamp":"2018-12-09 14:19:41","price":28.3362,"volume":23,"bid":28.3262,"ask":28.3466}
{"timestamp":"2018-12-09 14:21:14","price":28.3865,"volume":3,"bid":28.3761,"ask":28.3963}
{"timestamp":"2018-12-09 14:21:24","price":28.3968,"volume":2,"bid":28.3873,"ask":28.3968}
{"timestamp":"2018-12-09 14:21:44","price":28.2798,"volume":3,"bid":28.2705,"ask":28.2798}
{"timestamp":"2018-12-09 14:22:07","price":28.3205,"volume":21,"bid":28.3103,"ask":28.33}
{"timestamp":"2018-12-09 14:22:36","price":28.3521,"volume":276,"bid":28.3521,"ask":28.3625}
{"timestamp":"2018-12-09 14:22:46","price":28.2257,"volume":32,"bid":28.2156,"ask":28.235}
{"timestamp":"2018-12-09 14:27:44","price":28.3042,"volume":1,"bid":28.2947,"ask":28.3131}
{"timestamp":"2018-12-09 14:28:51","price":28.307,"volume":396,"bid":28.297,"ask":28.3177}
{"timestamp":"2018-12-09 14:30:52","price":28.3545,"volume":3,"bid":28.3545,"ask":28.3648}
{"timestamp":"2018-12-09 14:31:15","price":28.4227,"volume":19,"bid":28.4227,"ask":28.4321}
{"timestamp":"2018-12-09 14:31:44","price":28.4182,"volume":1063,"bid":28.4086,"ask":28.4277}
{"timestamp":"2018-12-09 14:34:55","price":28.3978,"volume":8,"bid":28.3887,"ask":28.4076}
{"timestamp":"2018-12-09 14:35:32","price":28.3271,"volume":361,"bid":28.3172,"ask":28.3374}
{"timestamp":"2018-12-09 14:35:50","price":28.3797,"volume":20,"bid":28.3701,"ask":28.3901}
{"timestamp":"2018-12-09 14:37:17","price":28.3166,"volume":2296,"bid":28.3166,"ask":28.3272}
{"timestamp":"2018-12-09 14:38:42","price":28.3297,"volume":47,"bid":28.3209,"ask":28.3297}
{"timestamp":"2018-12-09 14:38:50","price":28.2514,"volume":1027,"bid":28.2407,"ask":28.2514}
{"timestamp":"2018-12-09 14:38:51","price":28.3199,"volume":21,"bid":28.3097,"ask":28.3297}
{"timestamp":"2018-12-09 14:39:56","price":28.3314,"volume":15,"bid":28.3314,"ask":28.3419}
{"timestamp":"2018-12-09 14:40:16","price":28.3557,"volume":1,"bid":28.3557,"ask":28.3659}
{"timestamp":"2018-12-09 14:42:20","price":28.3138,"volume":454,"bid":28.3039,"ask":28.3234}
{"timestamp":"2018-12-09 14:43:36","price":28.3017,"volume":4,"bid":28.2923,"ask":28.3116}
{"timestamp":"2018-12-09 14:43:38","price":28.3043,"volume":593,"bid":28.3043,"ask":28.3148}
{"timestamp":"2018-12-09 14:43:46","price":28.2719,"volume":3,"bid":28.2719,"ask":28.2814}
{"timestamp":"2018-12-09 14:44:27","price":28.2554,"volume":1,"bid":28.2442,"ask":28.2644}
{"timestamp":"2018-12-09 14:44:46","price":28.2306,"volume":3,"bid":28.2306,"ask":28.2403}
{"timestamp":"2018-12-09 14:45:54","price":28.3354,"volume":38,"bid":28.326,"ask":28.3354}
{"timestamp":"2018-12-09 14:46:44","price":28.3351,"volume":11,"bid":28.3248,"ask":28.3444}
{"timestamp":"2018-12-09 14:49:03","price":28.2642,"volume":33,"bid":28.2548,"ask":28.2744}
{"timestamp":"2018-12-09 14:51:24","price":28.3904,"volume":425,"bid":28.3807,"ask":28.4004}
{"timestamp":"2018-12-09 14:51:52","price":28.4113,"volume":4,"bid":28.4016,"ask":28.4211}
{"timestamp":"2018-12-09 14:52:30","price":28.4174,"volume":984,"bid":28.4174,"ask":28.427}
{"timestamp":"2018-12-09 14:54:57","price":28.3022,"volume":2,"bid":28.3022,"ask":28.3127}
{"timestamp":"2018-12-09 14:58:58","price":28.4205,"volume":6,"bid":28.4103,"ask":28.4293}
{"timestamp":"2018-12-09 14:59:44","price":28.4539,"volume":84,"bid":28.4438,"ask":28.4539}
{"timestamp":"2018-12-09 15:00:19","price":28.4778,"volume":2,"bid":28.4778,"ask":28.4877}
{"timestamp":"2018-12-09 15:00:22","price":28.4355,"volume":56,"bid":28.4355,"ask":28.4455}
{"timestamp":"2018-12-09 15:01:10","price":28.4965,"volume":31,"bid":28.4871,"ask":28.5061}
{"timestamp":"2018-12-09 15:01:10","price":28.4915,"volume":18,"bid":28.4814,"ask":28.5016}
{"timestamp":"2018-12-09 15:01:26","price":28.4511,"volume":26,"bid":28.4413,"ask":28.4607}
{"timestamp":"2018-12-09 15:01:27","price":28.4972,"volume":200,"bid":28.4878,"ask":28.5068}
{"timestamp":"2018-12-09 15:02:09","price":28.4737,"volume":984,"bid":28.4645,"ask":28.4836}
{"timestamp":"2018-12-09 15:02:35","price":28.5886,"volume":5,"bid":28.5788,"ask":28.5886}
{"timestamp":"2018-12-09 15:02:50","price":28.5607,"volume":1,"bid":28.5507,"ask":28.5607}
{"timestamp":"2018-12-09 15:02:52","price":28.4566,"volume":155,"bid":28.447,"ask":28.4658}
{"timestamp":"2018-12-09 15:02:56","price":28.4841,"volume":673,"bid":28.4841,"ask":28.4942}
{"timestamp":"2018-12-09 15:03:46","price":28.4825,"volume":4,"bid":28.4825,"ask":28.4924}
{"timestamp":"2018-12-09 15:03:48","price":28.5401,"volume":2,"bid":28.5401,"ask":28.5497}
{"timestamp":"2018-12-09 15:04:15","price":28.5026,"volume":328,"bid":28.4929,"ask":28.5026}
{"timestamp":"2018-12-09 15:04:33","price":28.5,"volume":115,"bid":28.491,"ask":28.5}
{"timestamp":"2018-12-09 15:04:42","price":28.5538,"volume":348,"bid":28.5538,"ask":28.5642}
{"timestamp":"2018-12-09 15:05:04","price":28.4468,"volume":7,"bid":28.4364,"ask":28.4468}
{"timestamp":"2018-12-09 15:05:08","price":28.4619,"volume":8,"bid":28.4523,"ask":28.4724}
{"timestamp":"2018-12-09 15:05:18","price":28.4517,"volume":12,"bid":28.4415,"ask":28.4517}
{"timestamp":"2018-12-09 15:05:50","price":28.4891,"volume":325,"bid":28.4792,"ask":28.4984}
{"timestamp":"2018-12-09 15:05:51","price":28.4985,"volume":328,"bid":28.4985,"ask":28.5091}
{"timestamp":"2018-12-09 15:07:59","price":28.3687,"volume":2,"bid":28.3586,"ask":28.3791}
{"timestamp":"2018-12-09 15:08:17","price":28.4734,"volume":164,"bid":28.4629,"ask":28.4827}
{"timestamp":"2018-12-09 15:09:29","price":28.4851,"volume":4,"bid":28.4743,"ask":28.4958}
{"timestamp":"2018-12-09 15:09:50","price":28.4909,"volume":2,"bid":28.4909,"ask":28.5003}
{"timestamp":"2018-12-09 15:10:16","price":28.5003,"volume":261,"bid":28.5003,"ask":28.5111}
{"timestamp":"2018-12-09 15:10:54","price":28.5492,"volume":1312,"bid":28.5385,"ask":28.5588}
{"timestamp":"2018-12-09 15:10:56","price":28.5189,"volume":2,"bid":28.5093,"ask":28.5304}
{"timestamp":"2018-12-09 15:11:30","price":28.5382,"volume":65,"bid":28.5288,"ask":28.5479}
{"timestamp":"2018-12-09 15:14:00","price":28.5554,"volume":5,"bid":28.5458,"ask":28.5658}
{"timestamp":"2018-12-09 15:14:50","price":28.6258,"volume":8,"bid":28.6162,"ask":28.6258}
{"timestamp":"2018-12-09 15:15:05","price":28.5783,"volume":5,"bid":28.5677,"ask":28.5783}
{"timestamp":"2018-12-09 15:15:09","price":28.5343,"volume":1,"bid":28.5343,"ask":28.5435}
{"timestamp":"2018-12-09 15:16:11","price":28.5871,"volume":99,"bid":28.5777,"ask":28.5976}
{"timestamp":"2018-12-09 15:16:56","price":28.7048,"volume":62,"bid":28.7048,"ask":28.7149}
{"timestamp":"2018-12-09 15:18:14","price":28.6646,"volume":33,"bid":28.6646,"ask":28.6743}
{"timestamp":"2018-12-09 15:18:52","price":28.5324,"volume":7,"bid":28.5226,"ask":28.5433}
{"timestamp":"2018-12-09 15:19:27","price":28.687,"volume":2087,"bid":28.6768,"ask":28.687}
{"timestamp":"2018-12-09 15:19:27","price":28.662,"volume":4220,"bid":28.653,"ask":28.6726}
{"timestamp":"2018-12-09 15:19:46","price":28.6349,"volume":365,"bid":28.6253,"ask":28.6445}
{"timestamp":"2018-12-09 15:21:18","price":28.659,"volume":66,"bid":28.659,"ask":28.6692}
{"timestamp":"2018-12-09 15:22:10","price":28.6409,"volume":328,"bid":28.6317,"ask":28.6505}
{"timestamp":"2018-12-09 15:22:20","price":28.573,"volume":4,"bid":28.573,"ask":28.5828}
{"timestamp":"2018-12-09 15:23:29","price":28.5708,"volume":2,"bid":28.5609,"ask":28.581}
{"timestamp":"2018-12-09 15:26:09","price":28.6528,"volume":141,"bid":28.6431,"ask":28.6626}
{"timestamp":"2018-12-09 15:28:28","price":28.6493,"volume":204,"bid":28.6493,"ask":28.6586}
{"timestamp":"2018-12-09 15:28:32","price":28.614,"volume":2,"bid":28.6032,"ask":28.6237}
{"timestamp":"2018-12-09 15:28:35","price":28.6993,"volume":1,"bid":28.6892,"ask":28.6993}
{"timestamp":"2018-12-09 15:30:03","price":28.616,"volume":3,"bid":28.6056,"ask":28.6265}
{"timestamp":"2018-12-09 15:30:27","price":28.6427,"volume":25,"bid":28.6328,"ask":28.6517}
{"timestamp":"2018-12-09 15:31:38","price":28.6421,"volume":656,"bid":28.6314,"ask":28.6421}
{"timestamp":"2018-12-09 15:33:29","price":28.5811,"volume":15,"bid":28.5811,"ask":28.5905}
{"timestamp":"2018-12-09 15:33:52","price":28.5402,"volume":16,"bid":28.5296,"ask":28.5505}
{"timestamp":"2018-12-09 15:35:55","price":28.5664,"volume":447,"bid":28.5563,"ask":28.5762}
{"timestamp":"2018-12-09 15:36:44","price":28.5585,"volume":50,"bid":28.5585,"ask":28.5692}
{"timestamp":"2018-12-09 15:40:14","price":28.5858,"volume":5,"bid":28.5858,"ask":28.5956}
{"timestamp":"2018-12-09 15:40:21","price":28.5696,"volume":328,"bid":28.5696,"ask":28.5795}
{"timestamp":"2018-12-09 15:40:46","price":28.5603,"volume":21,"bid":28.5502,"ask":28.5699}
{"timestamp":"2018-12-09 15:42:41","price":28.5094,"volume":321,"bid":28.4991,"ask":28.5094}
{"timestamp":"2018-12-09 15:43:21","price":28.5097,"volume":1,"bid":28.4999,"ask":28.5194}
{"timestamp":"2018-12-09 15:43:56","price":28.626,"volume":16,"bid":28.6157,"ask":28.6359}
{"timestamp":"2018-12-09 15:44:54","price":28.6502,"volume":19,"bid":28.6406,"ask":28.6607}
{"timestamp":"2018-12-09 15:45:08","price":28.654,"volume":984,"bid":28.654,"ask":28.664}
{"timestamp":"2018-12-09 15:46:13","price":28.6289,"volume":1,"bid":28.6289,"ask":28.639}
{"timestamp":"2018-12-09 15:47:15","price":28.6393,"volume":33,"bid":28.629,"ask":28.6497}
{"timestamp":"2018-12-09 15:47:17","price":28.5758,"volume":328,"bid":28.566,"ask":28.586}
{"timestamp":"2018-12-09 15:47:38","price":28.5784,"volume":177,"bid":28.5672,"ask":28.5784}
{"timestamp":"2018-12-09 15:49:38","price":28.5512,"volume":2,"bid":28.5512,"ask":28.5613}
{"timestamp":"2018-12-09 15:49:56","price":28.5524,"volume":7,"bid":28.5524,"ask":28.5624}
{"timestamp":"2018-12-09 15:52:13","price":28.5552,"volume":230,"bid":28.5459,"ask":28.5647}
{"timestamp":"2018-12-09 15:52:24","price":28.5984,"volume":1,"bid":28.5884,"ask":28.6081}
{"timestamp":"2018-12-09 15:54:03","price":28.5347,"volume":17,"bid":28.5244,"ask":28.5448}
{"timestamp":"2018-12-09 15:57:44","price":28.6016,"volume":86,"bid":28.5917,"ask":28.6111}
{"timestamp":"2018-12-09 15:59:45","price":28.5281,"volume":8,"bid":28.5186,"ask":28.5381}
{"timestamp":"2018-12-09 16:00:08","price":28.525,"volume":33,"bid":28.5152,"ask":28.525}
{"timestamp":"2018-12-09 16:00:08","price":28.5749,"volume":280,"bid":28.5656,"ask":28.5852}
{"timestamp":"2018-12-09 16:00:58","price":28.5513,"volume":5,"bid":28.5513,"ask":28.5613}
{"timestamp":"2018-12-09 16:01:42","price":28.5841,"volume":10,"bid":28.574,"ask":28.5939}
{"timestamp":"2018-12-09 16:01:52","price":28.6349,"volume":232,"bid":28.6256,"ask":28.6349}
{"timestamp":"2018-12-09 16:04:35","price":28.6218,"volume":39,"bid":28.6218,"ask":28.6319}
{"timestamp":"2018-12-09 16:05:48","price":28.5497,"volume":146,"bid":28.5393,"ask":28.5602}
{"timestamp":"2018-12-09 16:05:53","price":28.533,"volume":126,"bid":28.523,"ask":28.5433}
{"timestamp":"2018-12-09 16:09:44","price":28.6819,"volume":99,"bid":28.6819,"ask":28.6914}
{"timestamp":"2018-12-09 16:09:54","price":28.703,"volume":164,"bid":28.703,"ask":28.714}
{"timestamp":"2018-12-09 16:10:01","price":28.737,"volume":7,"bid":28.7271,"ask":28.7468}
{"timestamp":"2018-12-09 16:10:02","price":28.7817,"volume":493,"bid":28.7716,"ask":28.7817}
{"timestamp":"2018-12-09 16:10:16","price":28.7177,"volume":1,"bid":28.7177,"ask":28.728}
{"timestamp":"2018-12-09 16:11:06","price":28.7677,"volume":7,"bid":28.7579,"ask":28.7779}
{"timestamp":"2018-12-09 16:12:01","price":28.7221,"volume":131,"bid":28.712,"ask":28.7326}
{"timestamp":"2018-12-09 16:12:51","price":28.7585,"volume":114,"bid":28.7478,"ask":28.7688}
{"timestamp":"2018-12-09 16:14:13","price":28.7487,"volume":72,"bid":28.7487,"ask":28.7588}
{"timestamp":"2018-12-09 16:15:08","price":28.833,"volume":328,"bid":28.8229,"ask":28.8435}
{"timestamp":"2018-12-09 16:17:47","price":28.7804,"volume":12,"bid":28.7709,"ask":28.7902}
{"timestamp":"2018-12-09 16:18:38","price":28.8014,"volume":503,"bid":28.7921,"ask":28.8014}
{"timestamp":"2018-12-09 16:19:13","price":28.818,"volume":1722,"bid":28.818,"ask":28.8277}
{"timestamp":"2018-12-09 16:20:27","price":28.7611,"volume":53,"bid":28.7519,"ask":28.7715}
{"timestamp":"2018-12-09 16:24:09","price":28.6957,"volume":53,"bid":28.686,"ask":28.7062}
{"timestamp":"2018-12-09 16:24:36","price":28.7186,"volume":37,"bid":28.7088,"ask":28.7285}
{"timestamp":"2018-12-09 16:26:00","price":28.7865,"volume":492,"bid":28.7865,"ask":28.7975}
{"timestamp":"2018-12-09 16:26:03","price":28.7825,"volume":203,"bid":28.7825,"ask":28.7926}
{"timestamp":"2018-12-09 16:28:44","price":28.7592,"volume":2,"bid":28.7592,"ask":28.7689}
{"timestamp":"2018-12-09 16:28:44","price":28.731,"volume":18,"bid":28.7211,"ask":28.7399}
{"timestamp":"2018-12-09 16:32:08","price":28.7513,"volume":36,"bid":28.7411,"ask":28.7617}
{"timestamp":"2018-12-09 16:33:47","price":28.7501,"volume":2127,"bid":28.7501,"ask":28.7596}
{"timestamp":"2018-12-09 16:34:26","price":28.6925,"volume":118,"bid":28.6829,"ask":28.7023}
{"timestamp":"2018-12-09 16:34:39","price":28.706,"volume":498,"bid":28.6957,"ask":28.716}
{"timestamp":"2018-12-09 16:35:46","price":28.7435,"volume":37,"bid":28.7344,"ask":28.7541}
{"timestamp":"2018-12-09 16:36:26","price":28.6954,"volume":465,"bid":28.6954,"ask":28.706}
{"timestamp":"2018-12-09 16:37:59","price":28.7776,"volume":3,"bid":28.7776,"ask":28.7879}
{"timestamp":"2018-12-09 16:40:09","price":28.6937,"volume":1,"bid":28.6841,"ask":28.7043}
{"timestamp":"2018-12-09 16:40:10","price":28.68,"volume":1,"bid":28.6699,"ask":28.6908}
{"timestamp":"2018-12-09 16:41:17","price":28.7648,"volume":41,"bid":28.7648,"ask":28.7745}
{"timestamp":"2018-12-09 16:43:39","price":28.7659,"volume":12,"bid":28.7555,"ask":28.7763}
{"timestamp":"2018-12-09 16:43:59","price":28.7456,"volume":8,"bid":28.7361,"ask":28.7554}
{"timestamp":"2018-12-09 16:47:37","price":28.7605,"volume":38,"bid":28.7605,"ask":28.7711}
{"timestamp":"2018-12-09 16:47:47","price":28.8278,"volume":1,"bid":28.8181,"ask":28.8383}
{"timestamp":"2018-12-09 16:52:46","price":28.6874,"volume":271,"bid":28.6779,"ask":28.6975}
{"timestamp":"2018-12-09 16:53:21","price":28.6843,"volume":1,"bid":28.6736,"ask":28.6951}
{"timestamp":"2018-12-09 16:54:10","price":28.7381,"volume":14,"bid":28.7381,"ask":28.7478}
{"timestamp":"2018-12-09 16:55:57","price":28.7841,"volume":153,"bid":28.7743,"ask":28.7943}
{"timestamp":"2018-12-09 17:01:55","price":28.7609,"volume":7,"bid":28.7506,"ask":28.7717}
{"timestamp":"2018-12-09 17:03:47","price":28.8363,"volume":2,"bid":28.8363,"ask":28.8462}
{"timestamp":"2018-12-09 17:04:25","price":28.798,"volume":47,"bid":28.7878,"ask":28.798}
{"timestamp":"2018-12-09 17:05:15","price":28.8345,"volume":7,"bid":28.8248,"ask":28.8345}
{"timestamp":"2018-12-09 17:05:15","price":28.9201,"volume":1199,"bid":28.9106,"ask":28.931}
{"timestamp":"2018-12-09 17:05:22","price":28.9395,"volume":2,"bid":28.9395,"ask":28.9494}
{"timestamp":"2018-12-09 17:05:24","price":28.8973,"volume":1,"bid":28.8881,"ask":28.8973}
{"timestamp":"2018-12-09 17:05:28","price":28.9429,"volume":32,"bid":28.9429,"ask":28.953}
{"timestamp":"2018-12-09 17:05:57","price":28.9192,"volume":2,"bid":28.909,"ask":28.9192}
{"timestamp":"2018-12-09 17:07:05","price":28.9221,"volume":22,"bid":28.9126,"ask":28.9319}
{"timestamp":"2018-12-09 17:08:16","price":28.8057,"volume":14,"bid":28.7962,"ask":28.8057}
{"timestamp":"2018-12-09 17:10:00","price":28.8585,"volume":36,"bid":28.8486,"ask":28.8686}
{"timestamp":"2018-12-09 17:13:30","price":28.6699,"volume":2,"bid":28.66,"ask":28.6789}
{"timestamp":"2018-12-09 17:14:23","price":28.6473,"volume":3,"bid":28.6368,"ask":28.6473}
{"timestamp":"2018-12-09 17:14:33","price":28.6219,"volume":463,"bid":28.6109,"ask":28.6332}
{"timestamp":"2018-12-09 17:14:59","price":28.6174,"volume":14,"bid":28.6072,"ask":28.6284}
{"timestamp":"2018-12-09 17:15:03","price":28.6191,"volume":122,"bid":28.6094,"ask":28.6291}
{"timestamp":"2018-12-09 17:15:31","price":28.6576,"volume":335,"bid":28.6576,"ask":28.6669}
{"timestamp":"2018-12-09 17:15:56","price":28.5445,"volume":328,"bid":28.534,"ask":28.5445}
{"timestamp":"2018-12-09 17:16:11","price":28.5873,"volume":11,"bid":28.5774,"ask":28.5873}
{"timestamp":"2018-12-09 17:16:33","price":28.6097,"volume":55,"bid":28.6097,"ask":28.6196}
{"timestamp":"2018-12-09 17:16:48","price":28.5857,"volume":9,"bid":28.576,"ask":28.5949}
{"timestamp":"2018-12-09 17:17:01","price":28.6413,"volume":53,"bid":28.6413,"ask":28.6515}
{"timestamp":"2018-12-09 17:17:49","price":28.6649,"volume":8,"bid":28.654,"ask":28.6738}
{"timestamp":"2018-12-09 17:18:43","price":28.545,"volume":12,"bid":28.5352,"ask":28.545}
{"timestamp":"2018-12-09 17:18:45","price":28.4674,"volume":2,"bid":28.4674,"ask":28.4773}
{"timestamp":"2018-12-09 17:18:46","price":28.5874,"volume":2,"bid":28.577,"ask":28.5973}
{"timestamp":"2018-12-09 17:19:49","price":28.587,"volume":22,"bid":28.587,"ask":28.5967}
{"timestamp":"2018-12-09 17:21:15","price":28.5786,"volume":328,"bid":28.5684,"ask":28.5876}
{"timestamp":"2018-12-09 17:21:19","price":28.6154,"volume":4,"bid":28.6057,"ask":28.6257}
{"timestamp":"2018-12-09 17:22:50","price":28.6561,"volume":2,"bid":28.646,"ask":28.6665}
{"timestamp":"2018-12-09 17:27:41","price":28.5533,"volume":12,"bid":28.5533,"ask":28.5633}
{"timestamp":"2018-12-09 17:28:44","price":28.5114,"volume":6,"bid":28.5018,"ask":28.5219}
{"timestamp":"2018-12-09 17:29:07","price":28.4967,"volume":515,"bid":28.4967,"ask":28.5069}
{"timestamp":"2018-12-09 17:29:08","price":28.4873,"volume":5,"bid":28.4768,"ask":28.4974}
{"timestamp":"2018-12-09 17:30:07","price":28.5129,"volume":4,"bid":28.5024,"ask":28.5236}
{"timestamp":"2018-12-09 17:30:10","price":28.5872,"volume":1,"bid":28.5765,"ask":28.5972}
{"timestamp":"2018-12-09 17:33:22","price":28.4651,"volume":8,"bid":28.4556,"ask":28.4751}
{"timestamp":"2018-12-09 17:37:58","price":28.5072,"volume":14,"bid":28.4969,"ask":28.5173}
{"timestamp":"2018-12-09 17:39:19","price":28.5535,"volume":10,"bid":28.5438,"ask":28.564}
{"timestamp":"2018-12-09 17:40:00","price":28.4799,"volume":2,"bid":28.4799,"ask":28.4904}
{"timestamp":"2018-12-09 17:40:26","price":28.5617,"volume":7,"bid":28.5617,"ask":28.5713}
{"timestamp":"2018-12-09 17:40:38","price":28.5716,"volume":328,"bid":28.5716,"ask":28.5814}
{"timestamp":"2018-12-09 17:41:04","price":28.6279,"volume":5,"bid":28.6178,"ask":28.6382}
{"timestamp":"2018-12-09 17:42:54","price":28.6047,"volume":24,"bid":28.595,"ask":28.6145}
{"timestamp":"2018-12-09 17:46:03","price":28.6156,"volume":4,"bid":28.6057,"ask":28.6156}
{"timestamp":"2018-12-09 17:46:07","price":28.5763,"volume":5,"bid":28.5663,"ask":28.5869}
{"timestamp":"2018-12-09 17:46:07","price":28.5935,"volume":5,"bid":28.5829,"ask":28.6036}
{"timestamp":"2018-12-09 17:46:11","price":28.5394,"volume":2,"bid":28.5295,"ask":28.5494}
{"timestamp":"2018-12-09 17:47:56","price":28.5894,"volume":31,"bid":28.5799,"ask":28.5992}
{"timestamp":"2018-12-09 17:47:57","price":28.5041,"volume":64,"bid":28.4941,"ask":28.5041}
{"timestamp":"2018-12-09 17:47:57","price":28.5126,"volume":9,"bid":28.5033,"ask":28.5126}
{"timestamp":"2018-12-09 17:47:57","price":28.4945,"volume":17,"bid":28.4945,"ask":28.5034}
{"timestamp":"2018-12-09 17:47:58","price":28.5625,"volume":30,"bid":28.5521,"ask":28.5625}
{"timestamp":"2018-12-09 17:48:56","price":28.5542,"volume":157,"bid":28.5446,"ask":28.5648}
{"timestamp":"2018-12-09 17:49:29","price":28.6375,"volume":2,"bid":28.6375,"ask":28.6473}
{"timestamp":"2018-12-09 17:50:47","price":28.6149,"volume":328,"bid":28.6043,"ask":28.6149}
{"timestamp":"2018-12-09 17:52:10","price":28.5679,"volume":4,"bid":28.5577,"ask":28.5785}
{"timestamp":"2018-12-09 17:52:17","price":28.6214,"volume":5,"bid":28.6124,"ask":28.6322}
{"timestamp":"2018-12-09 17:52:28","price":28.6268,"volume":2100,"bid":28.6163,"ask":28.6371}
{"timestamp":"2018-12-09 17:52:52","price":28.6825,"volume":328,"bid":28.672,"ask":28.6931}
{"timestamp":"2018-12-09 17:56:51","price":28.5966,"volume":866,"bid":28.5878,"ask":28.6065}
{"timestamp":"2018-12-09 17:57:23","price":28.6599,"volume":820,"bid":28.6499,"ask":28.6701}
{"timestamp":"2018-12-09 17:58:05","price":28.6673,"volume":47,"bid":28.6569,"ask":28.6775}
{"timestamp":"2018-12-09 18:00:15","price":28.6735,"volume":2,"bid":28.6642,"ask":28.6834}
{"timestamp":"2018-12-09 18:02:50","price":28.6355,"volume":1,"bid":28.6259,"ask":28.6466}
{"timestamp":"2018-12-09 18:05:20","price":28.5097,"volume":13,"bid":28.5097,"ask":28.5193}
{"timestamp":"2018-12-09 18:06:43","price":28.6012,"volume":22,"bid":28.5918,"ask":28.6118}
{"timestamp":"2018-12-09 18:10:56","price":28.54,"volume":28,"bid":28.53,"ask":28.54}
{"timestamp":"2018-12-09 18:15:29","price":28.5828,"volume":1,"bid":28.5731,"ask":28.5921}
{"timestamp":"2018-12-09 18:17:57","price":28.5498,"volume":2,"bid":28.5397,"ask":28.5609}
{"timestamp":"2018-12-09 18:19:20","price":28.5761,"volume":16,"bid":28.5761,"ask":28.5867}
{"timestamp":"2018-12-09 18:20:09","price":28.5157,"volume":1,"bid":28.5058,"ask":28.5262}
{"timestamp":"2018-12-09 18:20:36","price":28.5331,"volume":1,"bid":28.5331,"ask":28.5428}
{"timestamp":"2018-12-09 18:25:28","price":28.5571,"volume":6,"bid":28.5468,"ask":28.5671}
{"timestamp":"2018-12-09 18:28:16","price":28.6184,"volume":66,"bid":28.6084,"ask":28.6282}
{"timestamp":"2018-12-09 18:32:11","price":28.5686,"volume":3,"bid":28.5686,"ask":28.5787}
{"timestamp":"2018-12-09 18:34:23","price":28.6194,"volume":41,"bid":28.6194,"ask":28.6291}
{"timestamp":"2018-12-09 18:36:11","price":28.6588,"volume":5,"bid":28.649,"ask":28.6696}
{"timestamp":"2018-12-09 18:36:24","price":28.6513,"volume":60,"bid":28.6409,"ask":28.6513}
{"timestamp":"2018-12-09 18:36:26","price":28.6726,"volume":58,"bid":28.6627,"ask":28.6835}
{"timestamp":"2018-12-09 18:36:32","price":28.7005,"volume":3,"bid":28.7005,"ask":28.7107}
{"timestamp":"2018-12-09 18:36:42","price":28.7699,"volume":60,"bid":28.7599,"ask":28.7791}
{"timestamp":"2018-12-09 18:36:59","price":28.5811,"volume":1,"bid":28.5715,"ask":28.5811}
{"timestamp":"2018-12-09 18:41:27","price":28.5589,"volume":22,"bid":28.5484,"ask":28.5691}
{"timestamp":"2018-12-09 18:41:48","price":28.5374,"volume":7,"bid":28.5275,"ask":28.5477}
{"timestamp":"2018-12-09 18:43:10","price":28.5174,"volume":7,"bid":28.5079,"ask":28.5174}
{"timestamp":"2018-12-09 18:44:27","price":28.6321,"volume":9,"bid":28.622,"ask":28.6321}
{"timestamp":"2018-12-09 18:49:26","price":28.5278,"volume":3,"bid":28.5278,"ask":28.5376}
{"timestamp":"2018-12-09 18:50:08","price":28.5989,"volume":1,"bid":28.5895,"ask":28.6092}
{"timestamp":"2018-12-09 18:50:47","price":28.5826,"volume":644,"bid":28.5723,"ask":28.5926}
{"timestamp":"2018-12-09 18:51:54","price":28.4364,"volume":3,"bid":28.4262,"ask":28.4364}
{"timestamp":"2018-12-09 18:52:28","price":28.5335,"volume":8,"bid":28.5238,"ask":28.5431}
{"timestamp":"2018-12-09 18:52:54","price":28.5142,"volume":4,"bid":28.5142,"ask":28.5238}
{"timestamp":"2018-12-09 18:53:05","price":28.5295,"volume":4,"bid":28.5295,"ask":28.5399}
{"timestamp":"2018-12-09 18:57:19","price":28.5842,"volume":43,"bid":28.5745,"ask":28.5942}
{"timestamp":"2018-12-09 18:57:26","price":28.62,"volume":24,"bid":28.6103,"ask":28.6306}
{"timestamp":"2018-12-09 18:58:51","price":28.6001,"volume":1,"bid":28.6001,"ask":28.6098}
{"timestamp":"2018-12-09 18:59:34","price":28.5473,"volume":21,"bid":28.538,"ask":28.5473}
{"timestamp":"2018-12-09 19:01:15","price":28.5438,"volume":4,"bid":28.5438,"ask":28.5545}
{"timestamp":"2018-12-09 19:01:25","price":28.6118,"volume":8,"bid":28.6013,"ask":28.6118}
{"timestamp":"2018-12-09 19:03:05","price":28.5697,"volume":1,"bid":28.5697,"ask":28.5794}
{"timestamp":"2018-12-09 19:04:15","price":28.6125,"volume":72,"bid":28.6125,"ask":28.6223}
{"timestamp":"2018-12-09 19:04:16","price":28.5084,"volume":9,"bid":28.4984,"ask":28.5191}
{"timestamp":"2018-12-09 19:04:46","price":28.5081,"volume":7,"bid":28.4973,"ask":28.518}
{"timestamp":"2018-12-09 19:05:57","price":28.5377,"volume":4,"bid":28.5377,"ask":28.547}
{"timestamp":"2018-12-09 19:06:36","price":28.53,"volume":33,"bid":28.5203,"ask":28.53}
{"timestamp":"2018-12-09 19:06:45","price":28.4935,"volume":1,"bid":28.4834,"ask":28.5043}
{"timestamp":"2018-12-09 19:08:36","price":28.5583,"volume":1,"bid":28.5583,"ask":28.5683}
{"timestamp":"2018-12-09 19:09:59","price":28.478,"volume":3,"bid":28.4683,"ask":28.478}
{"timestamp":"2018-12-09 19:17:18","price":28.4921,"volume":27,"bid":28.482,"ask":28.502}
{"timestamp":"2018-12-09 19:18:43","price":28.5103,"volume":3,"bid":28.5103,"ask":28.5208}
{"timestamp":"2018-12-09 19:18:48","price":28.4667,"volume":311,"bid":28.4667,"ask":28.4772}
{"timestamp":"2018-12-09 19:18:52","price":28.4702,"volume":13,"bid":28.4702,"ask":28.4807}
{"timestamp":"2018-12-09 19:19:40","price":28.5113,"volume":53,"bid":28.5019,"ask":28.5211}
{"timestamp":"2018-12-09 19:19:44","price":28.4718,"volume":3,"bid":28.4718,"ask":28.4822}
{"timestamp":"2018-12-09 19:19:53","price":28.3554,"volume":1,"bid":28.3449,"ask":28.3661}
{"timestamp":"2018-12-09 19:22:18","price":28.469,"volume":3,"bid":28.4587,"ask":28.4784}
{"timestamp":"2018-12-09 19:23:38","price":28.3768,"volume":61,"bid":28.3768,"ask":28.3868}
{"timestamp":"2018-12-09 19:24:30","price":28.4264,"volume":7,"bid":28.4264,"ask":28.4365}
{"timestamp":"2018-12-09 19:24:57","price":28.3868,"volume":3,"bid":28.3768,"ask":28.3962}
{"timestamp":"2018-12-09 19:25:00","price":28.3363,"volume":33,"bid":28.3363,"ask":28.346}
{"timestamp":"2018-12-09 19:27:04","price":28.4287,"volume":1,"bid":28.418,"ask":28.4392}
{"timestamp":"2018-12-09 19:28:28","price":28.4253,"volume":5,"bid":28.4154,"ask":28.4359}
{"timestamp":"2018-12-09 19:30:36","price":28.4298,"volume":22,"bid":28.42,"ask":28.439}
{"timestamp":"2018-12-09 19:33:54","price":28.3923,"volume":2,"bid":28.382,"ask":28.4028}
{"timestamp":"2018-12-09 19:34:18","price":28.4343,"volume":2,"bid":28.4236,"ask":28.4343}
{"timestamp":"2018-12-09 19:34:45","price":28.4383,"volume":5,"bid":28.4283,"ask":28.4383}
{"timestamp":"2018-12-09 19:36:29","price":28.4637,"volume":2,"bid":28.454,"ask":28.4743}
{"timestamp":"2018-12-09 19:37:49","price":28.4777,"volume":1,"bid":28.4671,"ask":28.4777}
{"timestamp":"2018-12-09 19:39:18","price":28.4618,"volume":963,"bid":28.4522,"ask":28.4704}
{"timestamp":"2018-12-09 19:41:19","price":28.3812,"volume":5,"bid":28.3704,"ask":28.3812}
{"timestamp":"2018-12-09 19:43:03","price":28.4983,"volume":2,"bid":28.4983,"ask":28.5085}
{"timestamp":"2018-12-09 19:43:11","price":28.479,"volume":56,"bid":28.479,"ask":28.4887}
{"timestamp":"2018-12-09 19:51:10","price":28.554,"volume":4,"bid":28.5435,"ask":28.5644}
{"timestamp":"2018-12-09 19:51:50","price":28.4863,"volume":37,"bid":28.477,"ask":28.496}
{"timestamp":"2018-12-09 19:52:46","price":28.5523,"volume":2,"bid":28.542,"ask":28.5523}
{"timestamp":"2018-12-09 19:57:51","price":28.6656,"volume":11,"bid":28.6656,"ask":28.6753}
{"timestamp":"2018-12-09 19:58:22","price":28.6772,"volume":11,"bid":28.6671,"ask":28.6877}
{"timestamp":"2018-12-09 19:58:22","price":28.6414,"volume":40,"bid":28.6316,"ask":28.6516}
{"timestamp":"2018-12-09 20:02:51","price":28.6566,"volume":328,"bid":28.6566,"ask":28.6671}
{"timestamp":"2018-12-09 20:02:58","price":28.6468,"volume":2,"bid":28.6368,"ask":28.6567}
{"timestamp":"2018-12-09 20:04:45","price":28.7186,"volume":626,"bid":28.7186,"ask":28.7286}
{"timestamp":"2018-12-09 20:04:47","price":28.6941,"volume":50,"bid":28.6841,"ask":28.7032}
{"timestamp":"2018-12-09 20:04:57","price":28.7433,"volume":11,"bid":28.7335,"ask":28.7542}
{"timestamp":"2018-12-09 20:05:14","price":28.7244,"volume":65,"bid":28.7142,"ask":28.7336}
{"timestamp":"2018-12-09 20:05:17","price":28.7686,"volume":3,"bid":28.7686,"ask":28.7787}
{"timestamp":"2018-12-09 20:05:24","price":28.7467,"volume":1,"bid":28.7362,"ask":28.7578}
{"timestamp":"2018-12-09 20:06:51","price":28.8164,"volume":141,"bid":28.8164,"ask":28.8265}
{"timestamp":"2018-12-09 20:07:28","price":28.7681,"volume":387,"bid":28.7681,"ask":28.7778}
{"timestamp":"2018-12-09 20:07:28","price":28.8017,"volume":7,"bid":28.7914,"ask":28.8119}
{"timestamp":"2018-12-09 20:08:05","price":28.8596,"volume":3,"bid":28.8596,"ask":28.8697}
{"timestamp":"2018-12-09 20:09:10","price":28.7063,"volume":3,"bid":28.6975,"ask":28.7165}
{"timestamp":"2018-12-09 20:10:09","price":28.7466,"volume":1,"bid":28.7369,"ask":28.7466}
{"timestamp":"2018-12-09 20:11:48","price":28.7246,"volume":3,"bid":28.7145,"ask":28.7344}
{"timestamp":"2018-12-09 20:12:41","price":28.7614,"volume":14,"bid":28.7512,"ask":28.7722}
{"timestamp":"2018-12-09 20:16:19","price":28.6004,"volume":3,"bid":28.5905,"ask":28.6004}
{"timestamp":"2018-12-09 20:21:25","price":28.565,"volume":20,"bid":28.5554,"ask":28.5754}
{"timestamp":"2018-12-09 20:21:49","price":28.5734,"volume":984,"bid":28.5627,"ask":28.5833}
{"timestamp":"2018-12-09 20:22:24","price":28.5365,"volume":6,"bid":28.5262,"ask":28.5365}
{"timestamp":"2018-12-09 20:27:43","price":28.6373,"volume":164,"bid":28.6275,"ask":28.6469}
{"timestamp":"2018-12-09 20:30:11","price":28.5917,"volume":1,"bid":28.5917,"ask":28.6016}
{"timestamp":"2018-12-09 20:30:29","price":28.6039,"volume":4,"bid":28.6039,"ask":28.6136}
{"timestamp":"2018-12-09 20:34:05","price":28.6905,"volume":182,"bid":28.6805,"ask":28.6905}
{"timestamp":"2018-12-09 20:36:46","price":28.5898,"volume":1,"bid":28.5799,"ask":28.5898}
{"timestamp":"2018-12-09 20:37:51","price":28.6127,"volume":328,"bid":28.6127,"ask":28.6239}
{"timestamp":"2018-12-09 20:38:56","price":28.6491,"volume":255,"bid":28.6393,"ask":28.6592}
{"timestamp":"2018-12-09 20:41:03","price":28.6738,"volume":14,"bid":28.6738,"ask":28.6838}
{"timestamp":"2018-12-09 20:47:41","price":28.6855,"volume":5,"bid":28.6855,"ask":28.6958}
{"timestamp":"2018-12-09 20:48:27","price":28.7338,"volume":5,"bid":28.7338,"ask":28.743}
{"timestamp":"2018-12-09 20:48:57","price":28.7547,"volume":3,"bid":28.7459,"ask":28.7653}
{"timestamp":"2018-12-09 20:49:46","price":28.7291,"volume":369,"bid":28.7291,"ask":28.7396}
{"timestamp":"2018-12-09 20:49:59","price":28.8044,"volume":6,"bid":28.8044,"ask":28.8141}
{"timestamp":"2018-12-09 20:50:21","price":28.8333,"volume":164,"bid":28.8229,"ask":28.8425}
{"timestamp":"2018-12-09 20:50:28","price":28.84,"volume":1,"bid":28.8304,"ask":28.84}
{"timestamp":"2018-12-09 20:51:07","price":28.7759,"volume":9,"bid":28.7655,"ask":28.7759}
{"timestamp":"2018-12-09 20:54:22","price":28.8724,"volume":28,"bid":28.8632,"ask":28.882}
{"timestamp":"2018-12-09 20:55:02","price":28.8972,"volume":18,"bid":28.8873,"ask":28.907}
{"timestamp":"2018-12-09 20:55:21","price":28.8961,"volume":9,"bid":28.8961,"ask":28.9058}
{"timestamp":"2018-12-09 20:58:08","price":28.789,"volume":12,"bid":28.7794,"ask":28.7997}
{"timestamp":"2018-12-09 20:59:09","price":28.9072,"volume":3,"bid":28.8976,"ask":28.9177}
{"timestamp":"2018-12-09 20:59:43","price":28.8831,"volume":3280,"bid":28.8831,"ask":28.8936}
{"timestamp":"2018-12-09 21:01:20","price":28.8742,"volume":2,"bid":28.8652,"ask":28.8836}
{"timestamp":"2018-12-09 21:02:03","price":28.868,"volume":6,"bid":28.868,"ask":28.8785}
{"timestamp":"2018-12-09 21:02:20","price":28.8253,"volume":11,"bid":28.8149,"ask":28.8253}
{"timestamp":"2018-12-09 21:03:17","price":28.8224,"volume":179,"bid":28.8117,"ask":28.8325}
{"timestamp":"2018-12-09 21:08:39","price":28.7901,"volume":23,"bid":28.7801,"ask":28.7996}
{"timestamp":"2018-12-09 21:08:40","price":28.8645,"volume":61,"bid":28.8544,"ask":28.8645}
{"timestamp":"2018-12-09 21:12:39","price":28.8272,"volume":7,"bid":28.8272,"ask":28.8369}
{"timestamp":"2018-12-09 21:13:10","price":28.7984,"volume":6,"bid":28.7882,"ask":28.7984}
{"timestamp":"2018-12-09 21:17:48","price":28.8377,"volume":4,"bid":28.8269,"ask":28.8377}
{"timestamp":"2018-12-09 21:19:29","price":28.7883,"volume":16,"bid":28.7785,"ask":28.7987}
{"timestamp":"2018-12-09 21:21:31","price":28.7398,"volume":17,"bid":28.7298,"ask":28.7499}
{"timestamp":"2018-12-09 21:22:06","price":28.6619,"volume":480,"bid":28.6525,"ask":28.6722}
{"timestamp":"2018-12-09 21:22:14","price":28.7726,"volume":33,"bid":28.7634,"ask":28.7829}
{"timestamp":"2018-12-09 21:24:55","price":28.8818,"volume":81,"bid":28.8818,"ask":28.8912}
{"timestamp":"2018-12-09 21:24:58","price":28.7859,"volume":25,"bid":28.7859,"ask":28.7956}
{"timestamp":"2018-12-09 21:25:09","price":28.7837,"volume":334,"bid":28.7743,"ask":28.7943}
{"timestamp":"2018-12-09 21:25:27","price":28.8172,"volume":7,"bid":28.8172,"ask":28.827}
{"timestamp":"2018-12-09 21:25:31","price":28.8402,"volume":17,"bid":28.8298,"ask":28.8402}
{"timestamp":"2018-12-09 21:30:32","price":28.8838,"volume":1,"bid":28.8745,"ask":28.8936}
{"timestamp":"2018-12-09 21:35:26","price":28.8532,"volume":9,"bid":28.8423,"ask":28.8626}
{"timestamp":"2018-12-09 21:35:53","price":28.8933,"volume":5,"bid":28.8933,"ask":28.9038}
{"timestamp":"2018-12-09 21:35:57","price":28.9796,"volume":309,"bid":28.9696,"ask":28.9796}
{"timestamp":"2018-12-09 21:38:18","price":28.9051,"volume":35,"bid":28.8955,"ask":28.9151}
{"timestamp":"2018-12-09 21:38:38","price":28.9942,"volume":36,"bid":28.9942,"ask":29.0041}
{"timestamp":"2018-12-09 21:38:40","price":29.0411,"volume":1,"bid":29.0411,"ask":29.0504}
{"timestamp":"2018-12-09 21:38:42","price":28.9314,"volume":12,"bid":28.9314,"ask":28.9421}
{"timestamp":"2018-12-09 21:38:43","price":28.9453,"volume":158,"bid":28.9358,"ask":28.9552}
{"timestamp":"2018-12-09 21:38:45","price":28.9605,"volume":132,"bid":28.9605,"ask":28.9699}
{"timestamp":"2018-12-09 21:38:50","price":28.9669,"volume":2,"bid":28.9669,"ask":28.9776}
{"timestamp":"2018-12-09 21:38:51","price":29.0034,"volume":152,"bid":28.9926,"ask":29.0139}
{"timestamp":"2018-12-09 21:39:47","price":29.0933,"volume":656,"bid":29.0836,"ask":29.0933}
{"timestamp":"2018-12-09 21:39:50","price":29.0393,"volume":24,"bid":29.0292,"ask":29.0487}
{"timestamp":"2018-12-09 21:39:55","price":29.1043,"volume":4,"bid":29.0953,"ask":29.1141}
{"timestamp":"2018-12-09 21:39:56","price":29.0894,"volume":97,"bid":29.079,"ask":29.0992}
{"timestamp":"2018-12-09 21:39:57","price":29.0492,"volume":10,"bid":29.0395,"ask":29.0595}
{"timestamp":"2018-12-09 21:40:07","price":29.0824,"volume":2,"bid":29.0824,"ask":29.0926}
{"timestamp":"2018-12-09 21:40:13","price":29.0842,"volume":6,"bid":29.0746,"ask":29.0941}
{"timestamp":"2018-12-09 21:40:14","price":29.0711,"volume":12,"bid":29.0611,"ask":29.0816}
{"timestamp":"2018-12-09 21:40:17","price":29.1099,"volume":41,"bid":29.1001,"ask":29.1197}
{"timestamp":"2018-12-09 21:40:29","price":29.0687,"volume":3,"bid":29.0585,"ask":29.0792}
{"timestamp":"2018-12-09 21:41:23","price":29.0669,"volume":6,"bid":29.0573,"ask":29.0771}
{"timestamp":"2018-12-09 21:42:48","price":28.9742,"volume":1,"bid":28.9644,"ask":28.9849}
{"timestamp":"2018-12-09 21:44:07","price":29.0373,"volume":7,"bid":29.0277,"ask":29.0474}
{"timestamp":"2018-12-09 21:44:10","price":29.0297,"volume":38,"bid":29.0195,"ask":29.0297}
{"timestamp":"2018-12-09 21:44:24","price":29.1153,"volume":64,"bid":29.1044,"ask":29.1153}
{"timestamp":"2018-12-09 21:45:22","price":29.126,"volume":1,"bid":29.126,"ask":29.1362}
{"timestamp":"2018-12-09 21:45:43","price":29.138,"volume":2,"bid":29.128,"ask":29.138}
{"timestamp":"2018-12-09 21:47:11","price":29.1579,"volume":179,"bid":29.1476,"ask":29.1682}
{"timestamp":"2018-12-09 21:48:24","price":29.1247,"volume":141,"bid":29.1145,"ask":29.1351}
{"timestamp":"2018-12-09 21:48:44","price":29.1485,"volume":24,"bid":29.1389,"ask":29.1485}
{"timestamp":"2018-12-09 21:49:14","price":29.123,"volume":3,"bid":29.123,"ask":29.1328}
{"timestamp":"2018-12-09 21:49:44","price":29.2041,"volume":3,"bid":29.2041,"ask":29.2142}
{"timestamp":"2018-12-09 21:50:14","price":29.1469,"volume":1,"bid":29.1373,"ask":29.1469}
{"timestamp":"2018-12-09 21:50:20","price":29.1129,"volume":90,"bid":29.1029,"ask":29.1129}
{"timestamp":"2018-12-09 21:52:14","price":29.2112,"volume":1,"bid":29.2112,"ask":29.2215}
{"timestamp":"2018-12-09 21:52:18","price":29.1309,"volume":7,"bid":29.1309,"ask":29.1402}
{"timestamp":"2018-12-09 21:52:35","price":29.1953,"volume":5,"bid":29.1854,"ask":29.2055}
{"timestamp":"2018-12-09 21:52:55","price":29.1574,"volume":2,"bid":29.1482,"ask":29.1676}
{"timestamp":"2018-12-09 21:52:55","price":29.2165,"volume":3,"bid":29.2165,"ask":29.227}
{"timestamp":"2018-12-09 21:53:15","price":29.1894,"volume":7,"bid":29.18,"ask":29.1992}
{"timestamp":"2018-12-09 21:53:15","price":29.1859,"volume":2,"bid":29.1762,"ask":29.1964}
{"timestamp":"2018-12-09 21:54:07","price":29.1328,"volume":18,"bid":29.1232,"ask":29.1428}
{"timestamp":"2018-12-09 21:54:17","price":29.1767,"volume":33,"bid":29.1671,"ask":29.1875}
{"timestamp":"2018-12-09 21:54:45","price":29.1197,"volume":114,"bid":29.1095,"ask":29.1303}
{"timestamp":"2018-12-09 21:55:38","price":29.1466,"volume":78,"bid":29.1355,"ask":29.156}
{"timestamp":"2018-12-09 21:55:55","price":29.1136,"volume":1,"bid":29.1039,"ask":29.1247}
{"timestamp":"2018-12-09 21:58:55","price":28.9594,"volume":1,"bid":28.9505,"ask":28.9699}
{"timestamp":"2018-12-09 22:00:46","price":29.1416,"volume":17,"bid":29.1314,"ask":29.1514}
{"timestamp":"2018-12-09 22:04:17","price":28.9385,"volume":17,"bid":28.9385,"ask":28.9486}
{"timestamp":"2018-12-09 22:04:18","price":28.962,"volume":7,"bid":28.962,"ask":28.9717}
{"timestamp":"2018-12-09 22:04:20","price":28.9879,"volume":8,"bid":28.9879,"ask":28.9981}
{"timestamp":"2018-12-09 22:04:22","price":29.0237,"volume":10,"bid":29.0144,"ask":29.0333}
{"timestamp":"2018-12-09 22:04:24","price":28.93,"volume":10,"bid":28.9191,"ask":28.9405}
{"timestamp":"2018-12-09 22:04:41","price":28.9659,"volume":2,"bid":28.9563,"ask":28.9757}
{"timestamp":"2018-12-09 22:05:03","price":28.9906,"volume":168,"bid":28.98,"ask":29.0005}
{"timestamp":"2018-12-09 22:05:05","price":28.9848,"volume":133,"bid":28.9848,"ask":28.995}
{"timestamp":"2018-12-09 22:05:19","price":28.8946,"volume":33,"bid":28.8946,"ask":28.9038}
{"timestamp":"2018-12-09 22:05:35","price":28.9426,"volume":7,"bid":28.9327,"ask":28.9533}
{"timestamp":"2018-12-09 22:06:14","price":28.9434,"volume":165,"bid":28.9434,"ask":28.9532}
{"timestamp":"2018-12-09 22:06:27","price":29.0382,"volume":14,"bid":29.0285,"ask":29.0382}
{"timestamp":"2018-12-09 22:06:39","price":28.9803,"volume":17,"bid":28.9707,"ask":28.9903}
{"timestamp":"2018-12-09 22:07:37","price":29.009,"volume":33,"bid":29.009,"ask":29.0192}
{"timestamp":"2018-12-09 22:09:01","price":28.9809,"volume":9,"bid":28.9711,"ask":28.9914}
{"timestamp":"2018-12-09 22:09:57","price":29.0828,"volume":3,"bid":29.0737,"ask":29.0922}
{"timestamp":"2018-12-09 22:11:17","price":29.0005,"volume":1,"bid":29.0005,"ask":29.0105}
{"timestamp":"2018-12-09 22:12:47","price":29.0055,"volume":22,"bid":29.0055,"ask":29.0153}
{"timestamp":"2018-12-09 22:14:27","price":29.0002,"volume":3,"bid":28.9904,"ask":29.0101}
{"timestamp":"2018-12-09 22:14:57","price":29.0169,"volume":160,"bid":29.0066,"ask":29.0279}
{"timestamp":"2018-12-09 22:15:18","price":28.9439,"volume":20,"bid":28.9439,"ask":28.9536}
{"timestamp":"2018-12-09 22:15:49","price":28.9941,"volume":132,"bid":28.9845,"ask":29.004}
{"timestamp":"2018-12-09 22:17:33","price":28.9944,"volume":45,"bid":28.983,"ask":29.0049}
{"timestamp":"2018-12-09 22:17:34","price":29.0087,"volume":1,"bid":28.9989,"ask":29.0192}
{"timestamp":"2018-12-09 22:19:06","price":29.0753,"volume":30,"bid":29.0655,"ask":29.0753}
{"timestamp":"2018-12-09 22:19:53","price":29.057,"volume":15,"bid":29.0477,"ask":29.057}
{"timestamp":"2018-12-09 22:20:09","price":29.0308,"volume":2,"bid":29.0308,"ask":29.0404}
{"timestamp":"2018-12-09 22:20:09","price":29.1202,"volume":752,"bid":29.1107,"ask":29.1202}
{"timestamp":"2018-12-09 22:20:43","price":29.0275,"volume":73,"bid":29.0275,"ask":29.037}
{"timestamp":"2018-12-09 22:21:15","price":29.0333,"volume":130,"bid":29.0227,"ask":29.043}
{"timestamp":"2018-12-09 22:21:26","price":29.0654,"volume":7,"bid":29.0553,"ask":29.0654}
{"timestamp":"2018-12-09 22:22:04","price":29.1171,"volume":9,"bid":29.1171,"ask":29.1275}
{"timestamp":"2018-12-09 22:22:23","price":29.1593,"volume":7,"bid":29.1492,"ask":29.1593}
{"timestamp":"2018-12-09 22:22:32","price":29.1702,"volume":104,"bid":29.1604,"ask":29.1702}
{"timestamp":"2018-12-09 22:22:59","price":29.1607,"volume":11,"bid":29.1504,"ask":29.1712}
{"timestamp":"2018-12-09 22:23:18","price":29.1501,"volume":18,"bid":29.1399,"ask":29.1501}
{"timestamp":"2018-12-09 22:23:24","price":29.1367,"volume":9,"bid":29.1267,"ask":29.1367}
{"timestamp":"2018-12-09 22:24:04","price":29.1605,"volume":79,"bid":29.1605,"ask":29.1705}
{"timestamp":"2018-12-09 22:25:39","price":29.1248,"volume":2,"bid":29.1149,"ask":29.1341}
{"timestamp":"2018-12-09 22:25:58","price":29.2086,"volume":1,"bid":29.1987,"ask":29.2187}
{"timestamp":"2018-12-09 22:26:01","price":29.1542,"volume":12,"bid":29.1542,"ask":29.1634}
{"timestamp":"2018-12-09 22:26:05","price":29.1574,"volume":15,"bid":29.1574,"ask":29.1676}
{"timestamp":"2018-12-09 22:26:47","price":29.2002,"volume":10,"bid":29.191,"ask":29.2093}
{"timestamp":"2018-12-09 22:26:49","price":29.1865,"volume":6,"bid":29.1865,"ask":29.1964}
{"timestamp":"2018-12-09 22:27:00","price":29.2562,"volume":92,"bid":29.2463,"ask":29.2657}
{"timestamp":"2018-12-09 22:27:27","price":29.3172,"volume":33,"bid":29.3172,"ask":29.3267}
{"timestamp":"2018-12-09 22:27:59","price":29.3209,"volume":15,"bid":29.311,"ask":29.3316}
{"timestamp":"2018-12-09 22:28:01","price":29.2423,"volume":17,"bid":29.2322,"ask":29.2529}
{"timestamp":"2018-12-09 22:29:49","price":29.1739,"volume":132,"bid":29.1639,"ask":29.1838}
{"timestamp":"2018-12-09 22:29:50","price":29.1777,"volume":57,"bid":29.1777,"ask":29.1885}
{"timestamp":"2018-12-09 22:30:43","price":29.2636,"volume":63,"bid":29.2539,"ask":29.2742}
{"timestamp":"2018-12-09 22:32:35","price":29.2141,"volume":1,"bid":29.2028,"ask":29.2141}
{"timestamp":"2018-12-09 22:33:34","price":29.2824,"volume":25,"bid":29.2824,"ask":29.292}
{"timestamp":"2018-12-09 22:35:22","price":29.2861,"volume":53,"bid":29.2758,"ask":29.297}
{"timestamp":"2018-12-09 22:35:23","price":29.1982,"volume":1,"bid":29.1894,"ask":29.1982}
{"timestamp":"2018-12-09 22:37:29","price":29.2171,"volume":59,"bid":29.2073,"ask":29.2284}
{"timestamp":"2018-12-09 22:38:43","price":29.1692,"volume":386,"bid":29.1582,"ask":29.1795}
{"timestamp":"2018-12-09 22:38:51","price":29.1931,"volume":41,"bid":29.1828,"ask":29.2031}
{"timestamp":"2018-12-09 22:40:03","price":29.1398,"volume":25,"bid":29.1296,"ask":29.1499}
{"timestamp":"2018-12-09 22:41:28","price":29.2517,"volume":42,"bid":29.242,"ask":29.2624}
{"timestamp":"2018-12-09 22:43:23","price":29.0999,"volume":8,"bid":29.0898,"ask":29.1097}
{"timestamp":"2018-12-09 22:45:48","price":29.1857,"volume":33,"bid":29.1759,"ask":29.1957}
{"timestamp":"2018-12-09 22:46:01","price":29.122,"volume":15,"bid":29.122,"ask":29.133}
{"timestamp":"2018-12-09 22:46:08","price":29.2083,"volume":9,"bid":29.199,"ask":29.2188}
{"timestamp":"2018-12-09 22:46:46","price":29.1227,"volume":30,"bid":29.1124,"ask":29.133}
{"timestamp":"2018-12-09 22:48:59","price":29.0357,"volume":7,"bid":29.0271,"ask":29.0464}
{"timestamp":"2018-12-09 22:49:00","price":29.0638,"volume":11,"bid":29.0531,"ask":29.0744}
{"timestamp":"2018-12-09 22:49:27","price":29.0197,"volume":2,"bid":29.0108,"ask":29.0291}
{"timestamp":"2018-12-09 22:50:29","price":28.9925,"volume":3,"bid":28.9925,"ask":29.0031}
{"timestamp":"2018-12-09 22:50:39","price":28.9717,"volume":88,"bid":28.9627,"ask":28.9717}
{"timestamp":"2018-12-09 22:50:46","price":29.0345,"volume":63,"bid":29.0345,"ask":29.0441}
{"timestamp":"2018-12-09 22:51:45","price":29.0129,"volume":276,"bid":29.0028,"ask":29.0228}
{"timestamp":"2018-12-09 22:52:59","price":29.0036,"volume":1231,"bid":28.9936,"ask":29.0036}
{"timestamp":"2018-12-09 22:53:00","price":28.9703,"volume":935,"bid":28.9603,"ask":28.9811}
{"timestamp":"2018-12-09 22:54:22","price":29.0103,"volume":408,"bid":29.0003,"ask":29.0211}
{"timestamp":"2018-12-09 22:54:42","price":29.0371,"volume":7,"bid":29.0273,"ask":29.0472}
{"timestamp":"2018-12-09 22:56:11","price":28.9822,"volume":1,"bid":28.9822,"ask":28.9921}
{"timestamp":"2018-12-09 23:00:22","price":29.0624,"volume":1,"bid":29.0524,"ask":29.0722}
{"timestamp":"2018-12-09 23:01:19","price":28.9834,"volume":155,"bid":28.9834,"ask":28.9926}
{"timestamp":"2018-12-09 23:01:22","price":29.0664,"volume":17,"bid":29.0664,"ask":29.0762}
{"timestamp":"2018-12-09 23:01:35","price":28.9504,"volume":1036,"bid":28.9406,"ask":28.9609}
{"timestamp":"2018-12-09 23:02:22","price":28.9721,"volume":1,"bid":28.9721,"ask":28.9813}
{"timestamp":"2018-12-09 23:03:00","price":28.9989,"volume":1,"bid":28.9989,"ask":29.0088}
{"timestamp":"2018-12-09 23:03:16","price":28.9722,"volume":3,"bid":28.9722,"ask":28.9819}
{"timestamp":"2018-12-09 23:03:29","price":28.9055,"volume":7,"bid":28.8957,"ask":28.9158}
{"timestamp":"2018-12-09 23:03:52","price":28.9901,"volume":7,"bid":28.9799,"ask":29.0002}
{"timestamp":"2018-12-09 23:05:17","price":28.9199,"volume":10,"bid":28.9097,"ask":28.9199}
{"timestamp":"2018-12-09 23:06:53","price":29.0061,"volume":22,"bid":28.9968,"ask":29.0061}
{"timestamp":"2018-12-09 23:08:12","price":28.874,"volume":146,"bid":28.874,"ask":28.8849}
{"timestamp":"2018-12-09 23:08:44","price":28.931,"volume":4,"bid":28.9215,"ask":28.931}
{"timestamp":"2018-12-09 23:11:11","price":29.0544,"volume":18,"bid":29.0446,"ask":29.0644}
{"timestamp":"2018-12-09 23:11:43","price":29.0692,"volume":1312,"bid":29.0584,"ask":29.0794}
{"timestamp":"2018-12-09 23:11:53","price":28.9752,"volume":2,"bid":28.9752,"ask":28.9853}
{"timestamp":"2018-12-09 23:13:42","price":29.0759,"volume":1,"bid":29.0663,"ask":29.0759}
{"timestamp":"2018-12-09 23:14:03","price":29.0158,"volume":643,"bid":29.0158,"ask":29.0265}
{"timestamp":"2018-12-09 23:14:24","price":28.9273,"volume":4,"bid":28.9273,"ask":28.9367}
{"timestamp":"2018-12-09 23:15:14","price":29.0014,"volume":56,"bid":29.0014,"ask":29.0118}
{"timestamp":"2018-12-09 23:34:30","price":29.1191,"volume":3,"bid":29.1092,"ask":29.1297}
{"timestamp":"2018-12-09 23:34:47","price":29.146,"volume":24,"bid":29.1369,"ask":29.1557}
{"timestamp":"2018-12-09 23:38:20","price":29.1324,"volume":4,"bid":29.1228,"ask":29.1427}
{"timestamp":"2018-12-09 23:38:41","price":29.0194,"volume":12,"bid":29.0194,"ask":29.0293}
{"timestamp":"2018-12-09 23:39:16","price":29.1043,"volume":1,"bid":29.0944,"ask":29.1143}
{"timestamp":"2018-12-09 23:40:36","price":29.0989,"volume":1,"bid":29.0989,"ask":29.109}
{"timestamp":"2018-12-09 23:42:57","price":29.067,"volume":3,"bid":29.0567,"ask":29.0769}
{"timestamp":"2018-12-09 23:44:57","price":29.008,"volume":9,"bid":29.008,"ask":29.0187}
{"timestamp":"2018-12-09 23:45:17","price":29.0163,"volume":99,"bid":29.007,"ask":29.0163}
{"timestamp":"2018-12-09 23:45:38","price":29.0376,"volume":14,"bid":29.0272,"ask":29.0471}
{"timestamp":"2018-12-09 23:46:03","price":29.0526,"volume":2,"bid":29.0526,"ask":29.0622}
{"timestamp":"2018-12-09 23:46:36","price":29.0393,"volume":1,"bid":29.0293,"ask":29.0393}
{"timestamp":"2018-12-09 23:48:03","price":28.9,"volume":581,"bid":28.9,"ask":28.9098}
{"timestamp":"2018-12-09 23:48:09","price":28.9585,"volume":87,"bid":28.949,"ask":28.9687}
{"timestamp":"2018-12-09 23:48:44","price":29.0023,"volume":51,"bid":28.9925,"ask":29.012}
{"timestamp":"2018-12-09 23:49:19","price":28.8939,"volume":1737,"bid":28.8833,"ask":28.9053}
{"timestamp":"2018-12-09 23:49:30","price":28.8204,"volume":1,"bid":28.8102,"ask":28.8297}
{"timestamp":"2018-12-09 23:49:49","price":28.9141,"volume":96,"bid":28.9141,"ask":28.9247}
{"timestamp":"2018-12-09 23:51:49","price":28.8682,"volume":7,"bid":28.8591,"ask":28.8783}
{"timestamp":"2018-12-09 23:53:44","price":28.8962,"volume":65,"bid":28.8864,"ask":28.9068}
{"timestamp":"2018-12-09 23:54:46","price":28.8414,"volume":812,"bid":28.8316,"ask":28.8507}
{"timestamp":"2018-12-09 23:57:40","price":28.9622,"volume":229,"bid":28.953,"ask":28.9724}
{"timestamp":"2018-12-10 00:01:00","price":28.9294,"volume":17,"bid":28.9294,"ask":28.9383}
{"timestamp":"2018-12-10 00:02:02","price":28.939,"volume":16,"bid":28.929,"ask":28.939}
{"timestamp":"2018-12-10 00:04:21","price":28.8585,"volume":5,"bid":28.8479,"ask":28.8684}
{"timestamp":"2018-12-10 00:04:33","price":28.8776,"volume":10,"bid":28.8671,"ask":28.8873}
{"timestamp":"2018-12-10 00:05:26","price":28.806,"volume":42,"bid":28.806,"ask":28.8156}
{"timestamp":"2018-12-10 00:06:11","price":28.7992,"volume":12,"bid":28.7992,"ask":28.819}
{"timestamp":"2018-12-10 00:06:24","price":28.7864,"volume":7,"bid":28.7766,"ask":28.7964}
{"timestamp":"2018-12-10 00:07:14","price":28.8129,"volume":1247,"bid":28.8129,"ask":28.823}
{"timestamp":"2018-12-10 00:07:32","price":28.8631,"volume":18,"bid":28.8533,"ask":28.8735}
{"timestamp":"2018-12-10 00:09:01","price":28.8894,"volume":443,"bid":28.8894,"ask":28.9094}
{"timestamp":"2018-12-10 00:11:11","price":28.7886,"volume":16,"bid":28.7886,"ask":28.7992}
{"timestamp":"2018-12-10 00:11:56","price":28.7541,"volume":87,"bid":28.744,"ask":28.7541}
{"timestamp":"2018-12-10 00:16:10","price":28.7903,"volume":23,"bid":28.7806,"ask":28.8004}
{"timestamp":"2018-12-10 00:16:11","price":28.7705,"volume":27,"bid":28.7705,"ask":28.7888}
{"timestamp":"2018-12-10 00:16:22","price":28.8228,"volume":475,"bid":28.8228,"ask":28.8432}
{"timestamp":"2018-12-10 00:16:54","price":28.8619,"volume":17,"bid":28.8522,"ask":28.8619}
{"timestamp":"2018-12-10 00:17:51","price":28.8693,"volume":43,"bid":28.8693,"ask":28.8895}
{"timestamp":"2018-12-10 00:18:26","price":28.7996,"volume":4,"bid":28.7996,"ask":28.8179}
{"timestamp":"2018-12-10 00:21:35","price":28.9104,"volume":744,"bid":28.9012,"ask":28.9202}
{"timestamp":"2018-12-10 00:23:07","price":28.8316,"volume":5,"bid":28.8221,"ask":28.8316}
{"timestamp":"2018-12-10 00:27:08","price":28.7199,"volume":1,"bid":28.7199,"ask":28.7299}
{"timestamp":"2018-12-10 00:28:13","price":28.7673,"volume":37,"bid":28.7577,"ask":28.7673}
{"timestamp":"2018-12-10 00:28:53","price":28.8362,"volume":7,"bid":28.8362,"ask":28.8462}
{"timestamp":"2018-12-10 00:29:03","price":28.8641,"volume":28,"bid":28.8641,"ask":28.8743}
{"timestamp":"2018-12-10 00:29:22","price":28.7738,"volume":3,"bid":28.7637,"ask":28.7738}
{"timestamp":"2018-12-10 00:31:03","price":28.881,"volume":29,"bid":28.881,"ask":28.902}
{"timestamp":"2018-12-10 00:34:55","price":28.8731,"volume":36,"bid":28.8731,"ask":28.894}
{"timestamp":"2018-12-10 00:37:00","price":28.912,"volume":2,"bid":28.9015,"ask":28.912}
{"timestamp":"2018-12-10 00:37:33","price":28.9068,"volume":5,"bid":28.9068,"ask":28.9166}
{"timestamp":"2018-12-10 00:38:27","price":28.9193,"volume":2,"bid":28.9094,"ask":28.9193}
{"timestamp":"2018-12-10 00:38:45","price":28.8876,"volume":7,"bid":28.8876,"ask":28.8969}
{"timestamp":"2018-12-10 00:39:44","price":28.885,"volume":4,"bid":28.885,"ask":28.9056}
{"timestamp":"2018-12-10 00:39:53","price":28.9007,"volume":1,"bid":28.8913,"ask":28.9109}
{"timestamp":"2018-12-10 00:40:18","price":28.9254,"volume":6,"bid":28.9161,"ask":28.9254}
{"timestamp":"2018-12-10 00:40:44","price":28.9077,"volume":11,"bid":28.9077,"ask":28.9178}
{"timestamp":"2018-12-10 00:52:55","price":28.8862,"volume":5,"bid":28.8862,"ask":28.9061}
{"timestamp":"2018-12-10 00:55:09","price":28.8698,"volume":13,"bid":28.86,"ask":28.8795}
{"timestamp":"2018-12-10 00:55:35","price":28.9247,"volume":4,"bid":28.9247,"ask":28.9449}
{"timestamp":"2018-12-10 00:55:55","price":28.8609,"volume":4,"bid":28.8609,"ask":28.8818}
{"timestamp":"2018-12-10 00:56:56","price":28.9341,"volume":863,"bid":28.924,"ask":28.9341}
{"timestamp":"2018-12-10 01:02:06","price":28.9325,"volume":1,"bid":28.9325,"ask":28.9527}
{"timestamp":"2018-12-10 01:02:18","price":29.0417,"volume":7,"bid":29.0322,"ask":29.0519}
{"timestamp":"2018-12-10 01:02:58","price":28.9728,"volume":2,"bid":28.9728,"ask":28.9917}
{"timestamp":"2018-12-10 01:05:29","price":28.998,"volume":269,"bid":28.9879,"ask":28.998}
{"timestamp":"2018-12-10 01:05:57","price":28.9942,"volume":1,"bid":28.9844,"ask":28.9942}
{"timestamp":"2018-12-10 01:06:02","price":28.94,"volume":4,"bid":28.9297,"ask":28.9499}
{"timestamp":"2018-12-10 01:07:17","price":29.0231,"volume":1,"bid":29.0231,"ask":29.042}
{"timestamp":"2018-12-10 01:07:37","price":29.0167,"volume":27,"bid":29.0167,"ask":29.036}
{"timestamp":"2018-12-10 01:08:29","price":29.0248,"volume":26,"bid":29.0248,"ask":29.0347}
{"timestamp":"2018-12-10 01:08:42","price":28.9743,"volume":19,"bid":28.964,"ask":28.9743}
{"timestamp":"2018-12-10 01:09:27","price":28.9668,"volume":1,"bid":28.9559,"ask":28.9668}
{"timestamp":"2018-12-10 01:11:10","price":29.1444,"volume":15,"bid":29.1444,"ask":29.155}
{"timestamp":"2018-12-10 01:12:22","price":29.0292,"volume":4,"bid":29.0194,"ask":29.0292}
{"timestamp":"2018-12-10 01:13:56","price":29.0356,"volume":656,"bid":29.0356,"ask":29.057}
{"timestamp":"2018-12-10 01:14:28","price":29.0165,"volume":2,"bid":29.0165,"ask":29.038}
{"timestamp":"2018-12-10 01:14:38","price":29.0781,"volume":13,"bid":29.0678,"ask":29.0781}
{"timestamp":"2018-12-10 01:15:06","price":29.1201,"volume":787,"bid":29.1096,"ask":29.1302}
{"timestamp":"2018-12-10 01:15:16","price":29.0764,"volume":6,"bid":29.0764,"ask":29.0965}
{"timestamp":"2018-12-10 01:20:42","price":29.0779,"volume":7,"bid":29.0779,"ask":29.0887}
{"timestamp":"2018-12-10 01:20:45","price":29.0551,"volume":20,"bid":29.0551,"ask":29.0764}
{"timestamp":"2018-12-10 01:20:46","price":29.0403,"volume":1,"bid":29.0403,"ask":29.0601}
{"timestamp":"2018-12-10 01:20:53","price":29.0339,"volume":304,"bid":29.0339,"ask":29.0445}
{"timestamp":"2018-12-10 01:20:54","price":29.0003,"volume":1640,"bid":28.9906,"ask":29.0003}
{"timestamp":"2018-12-10 01:20:54","price":29.0284,"volume":820,"bid":29.0181,"ask":29.0382}
{"timestamp":"2018-12-10 01:20:59","price":29.084,"volume":581,"bid":29.0735,"ask":29.084}
{"timestamp":"2018-12-10 01:22:04","price":29.0203,"volume":3,"bid":29.0203,"ask":29.0299}
{"timestamp":"2018-12-10 01:23:56","price":29.0174,"volume":7,"bid":29.0081,"ask":29.0272}
{"timestamp":"2018-12-10 01:24:10","price":29.0076,"volume":14,"bid":29.0076,"ask":29.0163}
{"timestamp":"2018-12-10 01:24:50","price":29.0299,"volume":5,"bid":29.0299,"ask":29.05}
{"timestamp":"2018-12-10 01:26:06","price":28.8981,"volume":7,"bid":28.8881,"ask":28.8981}
{"timestamp":"2018-12-10 01:30:22","price":29.0399,"volume":8,"bid":29.0399,"ask":29.0492}
{"timestamp":"2018-12-10 01:30:44","price":28.9988,"volume":1,"bid":28.9988,"ask":29.0092}
{"timestamp":"2018-12-10 01:31:00","price":29.0568,"volume":18,"bid":29.0568,"ask":29.0772}
{"timestamp":"2018-12-10 01:33:20","price":28.9854,"volume":4,"bid":28.9753,"ask":28.9952}
{"timestamp":"2018-12-10 01:35:10","price":29.101,"volume":1,"bid":29.0919,"ask":29.101}
{"timestamp":"2018-12-10 01:35:30","price":29.0466,"volume":1,"bid":29.0363,"ask":29.0466}
{"timestamp":"2018-12-10 01:36:37","price":29.0386,"volume":11,"bid":29.0386,"ask":29.0584}
{"timestamp":"2018-12-10 01:37:08","price":29.1207,"volume":7,"bid":29.1207,"ask":29.1411}
{"timestamp":"2018-12-10 01:41:51","price":29.0477,"volume":3,"bid":29.0477,"ask":29.0581}
{"timestamp":"2018-12-10 01:44:02","price":28.8811,"volume":7,"bid":28.8713,"ask":28.8811}
{"timestamp":"2018-12-10 01:46:02","price":28.9396,"volume":14,"bid":28.9305,"ask":28.9489}
{"timestamp":"2018-12-10 01:46:29","price":28.9276,"volume":2,"bid":28.9165,"ask":28.9378}
{"timestamp":"2018-12-10 01:46:52","price":28.8928,"volume":4,"bid":28.8928,"ask":28.9029}
{"timestamp":"2018-12-10 01:49:08","price":28.9561,"volume":5,"bid":28.9461,"ask":28.9657}
{"timestamp":"2018-12-10 01:50:22","price":28.9222,"volume":2,"bid":28.9116,"ask":28.9314}
{"timestamp":"2018-12-10 01:53:35","price":28.9018,"volume":4,"bid":28.8915,"ask":28.9122}
{"timestamp":"2018-12-10 01:53:46","price":28.9308,"volume":5,"bid":28.9308,"ask":28.9412}
{"timestamp":"2018-12-10 01:54:34","price":28.8973,"volume":17,"bid":28.8973,"ask":28.9184}
{"timestamp":"2018-12-10 01:55:03","price":28.9097,"volume":8,"bid":28.9097,"ask":28.9288}
{"timestamp":"2018-12-10 01:55:52","price":28.8681,"volume":42,"bid":28.8681,"ask":28.8783}
{"timestamp":"2018-12-10 01:58:39","price":28.7585,"volume":1,"bid":28.7585,"ask":28.7792}
{"timestamp":"2018-12-10 01:58:41","price":28.78,"volume":10,"bid":28.7698,"ask":28.78}
{"timestamp":"2018-12-10 01:58:48","price":28.7998,"volume":2,"bid":28.7907,"ask":28.7998}
{"timestamp":"2018-12-10 01:58:53","price":28.8441,"volume":6,"bid":28.8441,"ask":28.8538}
{"timestamp":"2018-12-10 02:00:40","price":28.8524,"volume":18,"bid":28.8415,"ask":28.8632}
{"timestamp":"2018-12-10 02:01:02","price":28.9001,"volume":178,"bid":28.9001,"ask":28.91}
{"timestamp":"2018-12-10 02:03:29","price":28.8931,"volume":656,"bid":28.8931,"ask":28.9139}
{"timestamp":"2018-12-10 02:07:28","price":28.8689,"volume":656,"bid":28.8586,"ask":28.8689}
{"timestamp":"2018-12-10 02:09:28","price":28.8237,"volume":138,"bid":28.8136,"ask":28.8336}
{"timestamp":"2018-12-10 02:10:14","price":28.7888,"volume":19,"bid":28.7888,"ask":28.8071}
{"timestamp":"2018-12-10 02:12:45","price":28.812,"volume":15,"bid":28.812,"ask":28.8312}
{"timestamp":"2018-12-10 02:13:06","price":28.8717,"volume":338,"bid":28.8717,"ask":28.8937}
{"timestamp":"2018-12-10 02:15:05","price":28.8731,"volume":1,"bid":28.8631,"ask":28.8731}
{"timestamp":"2018-12-10 02:17:09","price":28.9138,"volume":230,"bid":28.9046,"ask":28.9247}
{"timestamp":"2018-12-10 02:19:26","price":28.914,"volume":2,"bid":28.9049,"ask":28.914}
{"timestamp":"2018-12-10 02:19:32","price":28.8745,"volume":1,"bid":28.8635,"ask":28.8745}
{"timestamp":"2018-12-10 02:21:38","price":28.8402,"volume":5,"bid":28.8303,"ask":28.8504}
{"timestamp":"2018-12-10 02:21:49","price":28.8157,"volume":5,"bid":28.8058,"ask":28.8157}
{"timestamp":"2018-12-10 02:24:42","price":28.8625,"volume":14,"bid":28.8625,"ask":28.8815}
{"timestamp":"2018-12-10 02:24:54","price":28.8743,"volume":300,"bid":28.8743,"ask":28.8841}
{"timestamp":"2018-12-10 02:24:58","price":28.8685,"volume":174,"bid":28.8584,"ask":28.8784}
{"timestamp":"2018-12-10 02:25:00","price":28.8646,"volume":174,"bid":28.8544,"ask":28.8646}
{"timestamp":"2018-12-10 02:25:46","price":28.7614,"volume":46,"bid":28.7614,"ask":28.7713}
{"timestamp":"2018-12-10 02:29:17","price":28.7579,"volume":3,"bid":28.7481,"ask":28.7579}
{"timestamp":"2018-12-10 02:29:30","price":28.8813,"volume":16,"bid":28.8712,"ask":28.8913}
{"timestamp":"2018-12-10 02:30:14","price":28.8831,"volume":7,"bid":28.873,"ask":28.8831}
{"timestamp":"2018-12-10 02:30:16","price":28.9113,"volume":21,"bid":28.9113,"ask":28.9307}
{"timestamp":"2018-12-10 02:30:18","price":28.8673,"volume":3,"bid":28.8571,"ask":28.8673}
{"timestamp":"2018-12-10 02:31:52","price":28.8221,"volume":7,"bid":28.8221,"ask":28.843}
{"timestamp":"2018-12-10 02:36:38","price":28.8083,"volume":5,"bid":28.8083,"ask":28.827}
{"timestamp":"2018-12-10 02:36:59","price":28.8144,"volume":1,"bid":28.8144,"ask":28.8331}
{"timestamp":"2018-12-10 02:38:39","price":28.7762,"volume":1148,"bid":28.7667,"ask":28.7859}
{"timestamp":"2018-12-10 02:39:49","price":28.8236,"volume":1,"bid":28.8236,"ask":28.8333}
{"timestamp":"2018-12-10 02:41:19","price":28.7735,"volume":11,"bid":28.7632,"ask":28.7843}
{"timestamp":"2018-12-10 02:42:48","price":28.8278,"volume":1,"bid":28.8278,"ask":28.8468}
{"timestamp":"2018-12-10 02:43:18","price":28.8606,"volume":2,"bid":28.8507,"ask":28.8708}
{"timestamp":"2018-12-10 02:46:22","price":28.8417,"volume":1869,"bid":28.8321,"ask":28.8514}
{"timestamp":"2018-12-10 02:47:35","price":28.8238,"volume":79,"bid":28.8142,"ask":28.8335}
{"timestamp":"2018-12-10 02:52:53","price":28.8353,"volume":20,"bid":28.8353,"ask":28.8557}
{"timestamp":"2018-12-10 02:53:07","price":28.7981,"volume":4,"bid":28.7879,"ask":28.7981}
{"timestamp":"2018-12-10 02:54:34","price":28.7873,"volume":1117,"bid":28.7873,"ask":28.8084}
{"timestamp":"2018-12-10 02:56:57","price":28.8956,"volume":482,"bid":28.8956,"ask":28.9056}
{"timestamp":"2018-12-10 02:57:25","price":28.7988,"volume":237,"bid":28.7988,"ask":28.8088}
{"timestamp":"2018-12-10 02:57:55","price":28.858,"volume":429,"bid":28.8471,"ask":28.8681}
{"timestamp":"2018-12-10 02:57:55","price":28.8809,"volume":304,"bid":28.8809,"ask":28.8902}
{"timestamp":"2018-12-10 03:03:38","price":28.8735,"volume":10,"bid":28.8735,"ask":28.8841}
{"timestamp":"2018-12-10 03:03:39","price":28.7468,"volume":1,"bid":28.7468,"ask":28.768}
{"timestamp":"2018-12-10 03:04:10","price":28.8077,"volume":11,"bid":28.8077,"ask":28.8177}
{"timestamp":"2018-12-10 03:04:11","price":28.7484,"volume":14,"bid":28.739,"ask":28.7584}
{"timestamp":"2018-12-10 03:05:28","price":28.8155,"volume":1186,"bid":28.805,"ask":28.8244}
{"timestamp":"2018-12-10 03:09:31","price":28.8123,"volume":5,"bid":28.8022,"ask":28.8225}
{"timestamp":"2018-12-10 03:15:01","price":28.6983,"volume":35,"bid":28.6883,"ask":28.709}
{"timestamp":"2018-12-10 03:17:13","price":28.853,"volume":105,"bid":28.8437,"ask":28.8634}
{"timestamp":"2018-12-10 03:17:29","price":28.7876,"volume":1,"bid":28.778,"ask":28.7983}
{"timestamp":"2018-12-10 03:17:30","price":28.7952,"volume":3,"bid":28.7952,"ask":28.8056}
{"timestamp":"2018-12-10 03:20:20","price":28.7787,"volume":2,"bid":28.7787,"ask":28.7885}
{"timestamp":"2018-12-10 03:28:00","price":28.7666,"volume":8,"bid":28.7666,"ask":28.7763}
{"timestamp":"2018-12-10 03:28:01","price":28.8108,"volume":6,"bid":28.8108,"ask":28.8203}
{"timestamp":"2018-12-10 03:28:32","price":28.843,"volume":1,"bid":28.8334,"ask":28.843}
{"timestamp":"2018-12-10 03:29:01","price":28.8052,"volume":9,"bid":28.8052,"ask":28.8245}
{"timestamp":"2018-12-10 03:31:43","price":28.807,"volume":3,"bid":28.807,"ask":28.8267}
{"timestamp":"2018-12-10 03:40:17","price":28.8885,"volume":13,"bid":28.8885,"ask":28.8981}
{"timestamp":"2018-12-10 03:40:26","price":28.8684,"volume":4,"bid":28.8684,"ask":28.8779}
{"timestamp":"2018-12-10 03:43:10","price":28.8038,"volume":328,"bid":28.7939,"ask":28.8038}
{"timestamp":"2018-12-10 03:44:13","price":28.9119,"volume":6,"bid":28.9119,"ask":28.9221}
{"timestamp":"2018-12-10 03:44:13","price":28.8205,"volume":1,"bid":28.8205,"ask":28.8398}
{"timestamp":"2018-12-10 03:45:55","price":28.8816,"volume":5,"bid":28.8816,"ask":28.9021}
{"timestamp":"2018-12-10 03:49:58","price":28.9339,"volume":624,"bid":28.9339,"ask":28.9431}
{"timestamp":"2018-12-10 03:50:16","price":28.9915,"volume":56,"bid":28.9915,"ask":29.001}
{"timestamp":"2018-12-10 03:50:39","price":28.9102,"volume":1972,"bid":28.9001,"ask":28.9102}
{"timestamp":"2018-12-10 03:51:24","price":28.9691,"volume":18,"bid":28.9691,"ask":28.9793}
{"timestamp":"2018-12-10 03:56:54","price":28.7925,"volume":195,"bid":28.7925,"ask":28.8127}
{"timestamp":"2018-12-10 03:57:00","price":28.878,"volume":493,"bid":28.878,"ask":28.8986}
{"timestamp":"2018-12-10 03:57:44","price":28.9222,"volume":173,"bid":28.9222,"ask":28.9318}
{"timestamp":"2018-12-10 04:02:10","price":28.9017,"volume":764,"bid":28.9017,"ask":28.9111}
{"timestamp":"2018-12-10 04:04:03","price":28.9669,"volume":638,"bid":28.9571,"ask":28.9669}
{"timestamp":"2018-12-10 04:04:49","price":28.9098,"volume":395,"bid":28.9098,"ask":28.9196}
{"timestamp":"2018-12-10 04:05:25","price":29.0025,"volume":1,"bid":29.0025,"ask":29.0134}
{"timestamp":"2018-12-10 04:05:48","price":28.9332,"volume":22,"bid":28.9229,"ask":28.9332}
{"timestamp":"2018-12-10 04:05:58","price":28.8981,"volume":416,"bid":28.8981,"ask":28.9087}
{"timestamp":"2018-12-10 04:06:06","price":28.8729,"volume":1148,"bid":28.8625,"ask":28.8729}
{"timestamp":"2018-12-10 04:07:40","price":28.8933,"volume":142,"bid":28.8823,"ask":28.8933}
{"timestamp":"2018-12-10 04:07:55","price":28.9168,"volume":21,"bid":28.9168,"ask":28.9363}
{"timestamp":"2018-12-10 04:10:05","price":28.9115,"volume":1,"bid":28.9115,"ask":28.9219}
{"timestamp":"2018-12-10 04:12:06","price":28.8666,"volume":57,"bid":28.8666,"ask":28.8871}
{"timestamp":"2018-12-10 04:13:19","price":28.8819,"volume":31,"bid":28.8725,"ask":28.8819}
{"timestamp":"2018-12-10 04:15:39","price":28.8357,"volume":77,"bid":28.8357,"ask":28.8563}
{"timestamp":"2018-12-10 04:17:47","price":28.8233,"volume":9,"bid":28.8233,"ask":28.8436}
{"timestamp":"2018-12-10 04:24:37","price":28.8424,"volume":3,"bid":28.8424,"ask":28.8621}
{"timestamp":"2018-12-10 04:26:08","price":28.8663,"volume":1,"bid":28.8564,"ask":28.8663}
{"timestamp":"2018-12-10 04:26:55","price":28.814,"volume":82,"bid":28.814,"ask":28.8349}
{"timestamp":"2018-12-10 04:27:07","price":28.8913,"volume":791,"bid":28.8913,"ask":28.9014}
{"timestamp":"2018-12-10 04:30:31","price":28.8244,"volume":14,"bid":28.8151,"ask":28.8244}
{"timestamp":"2018-12-10 04:36:49","price":28.871,"volume":3,"bid":28.871,"ask":28.8815}
{"timestamp":"2018-12-10 04:38:12","price":28.8869,"volume":307,"bid":28.877,"ask":28.8971}
{"timestamp":"2018-12-10 04:38:52","price":28.8458,"volume":132,"bid":28.8359,"ask":28.8458}
{"timestamp":"2018-12-10 04:45:41","price":28.8406,"volume":29,"bid":28.8304,"ask":28.8503}
{"timestamp":"2018-12-10 04:48:27","price":28.7441,"volume":10,"bid":28.7345,"ask":28.7441}
{"timestamp":"2018-12-10 04:52:03","price":28.7842,"volume":12,"bid":28.7842,"ask":28.7939}
{"timestamp":"2018-12-10 04:54:51","price":28.7811,"volume":20,"bid":28.7811,"ask":28.7998}
{"timestamp":"2018-12-10 04:55:00","price":28.7786,"volume":33,"bid":28.7681,"ask":28.7786}
{"timestamp":"2018-12-10 04:55:26","price":28.6968,"volume":18,"bid":28.6968,"ask":28.7164}
{"timestamp":"2018-12-10 04:56:01","price":28.7353,"volume":7,"bid":28.726,"ask":28.7353}
{"timestamp":"2018-12-10 05:00:31","price":28.7953,"volume":57,"bid":28.7953,"ask":28.805}
{"timestamp":"2018-12-10 05:01:02","price":28.7533,"volume":22,"bid":28.7533,"ask":28.7638}
{"timestamp":"2018-12-10 05:05:12","price":28.738,"volume":1,"bid":28.738,"ask":28.7487}
{"timestamp":"2018-12-10 05:07:02","price":28.7869,"volume":2,"bid":28.7762,"ask":28.7869}
{"timestamp":"2018-12-10 05:08:09","price":28.698,"volume":1,"bid":28.6884,"ask":28.7086}
{"timestamp":"2018-12-10 05:08:09","price":28.725,"volume":7,"bid":28.7139,"ask":28.725}
{"timestamp":"2018-12-10 05:12:25","price":28.6583,"volume":4,"bid":28.6477,"ask":28.6685}
{"timestamp":"2018-12-10 05:12:53","price":28.6676,"volume":84,"bid":28.6676,"ask":28.6779}
{"timestamp":"2018-12-10 05:13:01","price":28.6292,"volume":9,"bid":28.6196,"ask":28.6392}
{"timestamp":"2018-12-10 05:13:18","price":28.7351,"volume":420,"bid":28.7248,"ask":28.7351}
{"timestamp":"2018-12-10 05:13:53","price":28.7084,"volume":37,"bid":28.6989,"ask":28.7084}
{"timestamp":"2018-12-10 05:18:18","price":28.6544,"volume":9,"bid":28.6544,"ask":28.6747}
{"timestamp":"2018-12-10 05:19:55","price":28.7124,"volume":28,"bid":28.7124,"ask":28.734}
{"timestamp":"2018-12-10 05:22:14","price":28.6942,"volume":1,"bid":28.6942,"ask":28.7136}
{"timestamp":"2018-12-10 05:22:44","price":28.6759,"volume":3,"bid":28.6658,"ask":28.6759}
{"timestamp":"2018-12-10 05:25:41","price":28.7286,"volume":166,"bid":28.7286,"ask":28.7391}
{"timestamp":"2018-12-10 05:28:11","price":28.7161,"volume":868,"bid":28.7161,"ask":28.7342}
{"timestamp":"2018-12-10 05:28:33","price":28.6024,"volume":165,"bid":28.5925,"ask":28.6122}
{"timestamp":"2018-12-10 05:31:09","price":28.6551,"volume":656,"bid":28.6551,"ask":28.675}
{"timestamp":"2018-12-10 05:32:27","price":28.6823,"volume":10,"bid":28.6725,"ask":28.6823}
{"timestamp":"2018-12-10 05:33:11","price":28.6365,"volume":1443,"bid":28.6266,"ask":28.6365}
{"timestamp":"2018-12-10 05:33:11","price":28.6149,"volume":1,"bid":28.6149,"ask":28.6361}
{"timestamp":"2018-12-10 05:33:25","price":28.6059,"volume":1,"bid":28.6059,"ask":28.6244}
{"timestamp":"2018-12-10 05:33:30","price":28.689,"volume":1148,"bid":28.689,"ask":28.7097}
{"timestamp":"2018-12-10 05:33:52","price":28.6008,"volume":1130,"bid":28.6008,"ask":28.6214}
{"timestamp":"2018-12-10 05:34:14","price":28.6142,"volume":4,"bid":28.6042,"ask":28.6142}
{"timestamp":"2018-12-10 05:41:26","price":28.7237,"volume":29,"bid":28.7139,"ask":28.7338}
{"timestamp":"2018-12-10 05:44:49","price":28.7534,"volume":134,"bid":28.7534,"ask":28.7741}
{"timestamp":"2018-12-10 05:47:27","price":28.764,"volume":1,"bid":28.764,"ask":28.7844}
{"timestamp":"2018-12-10 05:52:26","price":28.8195,"volume":83,"bid":28.8092,"ask":28.8195}
{"timestamp":"2018-12-10 05:52:27","price":28.825,"volume":5,"bid":28.825,"ask":28.8433}
{"timestamp":"2018-12-10 05:58:42","price":28.7739,"volume":3,"bid":28.7739,"ask":28.7839}
{"timestamp":"2018-12-10 06:00:18","price":28.8221,"volume":7,"bid":28.8221,"ask":28.8419}
{"timestamp":"2018-12-10 06:03:00","price":28.7847,"volume":1,"bid":28.7847,"ask":28.8055}
{"timestamp":"2018-12-10 06:04:09","price":28.7005,"volume":9,"bid":28.7005,"ask":28.7103}
{"timestamp":"2018-12-10 06:04:19","price":28.7656,"volume":7,"bid":28.7656,"ask":28.7751}
{"timestamp":"2018-12-10 06:06:09","price":28.7685,"volume":25,"bid":28.7586,"ask":28.7685}
{"timestamp":"2018-12-10 06:10:30","price":28.72,"volume":13,"bid":28.72,"ask":28.7398}
{"timestamp":"2018-12-10 06:11:00","price":28.7924,"volume":9,"bid":28.7924,"ask":28.8024}
{"timestamp":"2018-12-10 06:11:10","price":28.8095,"volume":3,"bid":28.7991,"ask":28.8095}
{"timestamp":"2018-12-10 06:11:23","price":28.7495,"volume":4,"bid":28.7388,"ask":28.7495}
{"timestamp":"2018-12-10 06:11:40","price":28.7743,"volume":1,"bid":28.7642,"ask":28.7743}
{"timestamp":"2018-12-10 06:14:16","price":28.7582,"volume":4,"bid":28.7479,"ask":28.7582}
{"timestamp":"2018-12-10 06:18:48","price":28.7969,"volume":1,"bid":28.7969,"ask":28.8166}
{"timestamp":"2018-12-10 06:21:21","price":28.8419,"volume":3,"bid":28.8325,"ask":28.8419}
{"timestamp":"2018-12-10 06:27:41","price":28.8067,"volume":4,"bid":28.8067,"ask":28.8266}
{"timestamp":"2018-12-10 06:31:43","price":28.816,"volume":46,"bid":28.816,"ask":28.8258}
{"timestamp":"2018-12-10 06:31:52","price":28.7982,"volume":1,"bid":28.7982,"ask":28.8081}
{"timestamp":"2018-12-10 06:33:27","price":28.7592,"volume":3,"bid":28.7592,"ask":28.7795}
{"timestamp":"2018-12-10 06:33:44","price":28.8271,"volume":215,"bid":28.8271,"ask":28.8464}
{"timestamp":"2018-12-10 06:37:09","price":28.8768,"volume":18,"bid":28.8768,"ask":28.8865}
{"timestamp":"2018-12-10 06:38:03","price":28.8238,"volume":4,"bid":28.8238,"ask":28.8425}
{"timestamp":"2018-12-10 06:38:37","price":28.8581,"volume":7,"bid":28.8482,"ask":28.8581}
{"timestamp":"2018-12-10 06:38:51","price":28.7586,"volume":326,"bid":28.7488,"ask":28.7676}
{"timestamp":"2018-12-10 06:39:23","price":28.7838,"volume":31,"bid":28.7838,"ask":28.8039}
{"timestamp":"2018-12-10 06:40:58","price":28.8226,"volume":21,"bid":28.8226,"ask":28.8322}
{"timestamp":"2018-12-10 06:40:58","price":28.8744,"volume":576,"bid":28.8744,"ask":28.8946}
{"timestamp":"2018-12-10 06:43:24","price":28.8349,"volume":73,"bid":28.8246,"ask":28.8349}
{"timestamp":"2018-12-10 06:46:04","price":28.7894,"volume":2,"bid":28.7803,"ask":28.7894}
{"timestamp":"2018-12-10 06:46:07","price":28.8131,"volume":8,"bid":28.8038,"ask":28.8131}
{"timestamp":"2018-12-10 06:46:14","price":28.8263,"volume":1,"bid":28.8167,"ask":28.8263}
{"timestamp":"2018-12-10 06:49:34","price":28.8416,"volume":32,"bid":28.8416,"ask":28.8629}
{"timestamp":"2018-12-10 06:49:53","price":28.8447,"volume":38,"bid":28.8343,"ask":28.8447}
{"timestamp":"2018-12-10 06:50:05","price":28.8711,"volume":1,"bid":28.8711,"ask":28.8913}
{"timestamp":"2018-12-10 06:50:24","price":28.8244,"volume":67,"bid":28.8244,"ask":28.8351}
{"timestamp":"2018-12-10 06:52:09","price":28.884,"volume":145,"bid":28.884,"ask":28.8947}
{"timestamp":"2018-12-10 06:52:55","price":28.8676,"volume":365,"bid":28.8676,"ask":28.8865}
{"timestamp":"2018-12-10 06:52:56","price":28.8852,"volume":1,"bid":28.8852,"ask":28.9044}
{"timestamp":"2018-12-10 06:53:00","price":28.963,"volume":70,"bid":28.9528,"ask":28.973}
{"timestamp":"2018-12-10 06:53:35","price":28.8914,"volume":2,"bid":28.8914,"ask":28.9121}
{"timestamp":"2018-12-10 06:54:27","price":28.908,"volume":407,"bid":28.908,"ask":28.9176}
{"timestamp":"2018-12-10 06:54:27","price":28.9126,"volume":346,"bid":28.9126,"ask":28.9234}
{"timestamp":"2018-12-10 06:57:45","price":28.8962,"volume":38,"bid":28.8962,"ask":28.9066}
{"timestamp":"2018-12-10 06:57:57","price":28.9489,"volume":751,"bid":28.9489,"ask":28.959}
{"timestamp":"2018-12-10 06:58:36","price":28.9018,"volume":15,"bid":28.8919,"ask":28.9018}
{"timestamp":"2018-12-10 06:58:37","price":28.9718,"volume":7,"bid":28.9625,"ask":28.9718}
{"timestamp":"2018-12-10 07:01:12","price":28.9063,"volume":3,"bid":28.9063,"ask":28.9159}
{"timestamp":"2018-12-10 07:02:16","price":28.9215,"volume":90,"bid":28.9215,"ask":28.9309}
{"timestamp":"2018-12-10 07:03:02","price":28.9465,"volume":5,"bid":28.9465,"ask":28.9561}
{"timestamp":"2018-12-10 07:03:14","price":28.9326,"volume":143,"bid":28.9326,"ask":28.9427}
{"timestamp":"2018-12-10 07:04:01","price":28.9087,"volume":34,"bid":28.8991,"ask":28.9087}
{"timestamp":"2018-12-10 07:04:30","price":28.9408,"volume":165,"bid":28.9408,"ask":28.9602}
{"timestamp":"2018-12-10 07:04:47","price":28.9782,"volume":1,"bid":28.9687,"ask":28.9878}
{"timestamp":"2018-12-10 07:05:21","price":28.9062,"volume":11,"bid":28.8967,"ask":28.9161}
{"timestamp":"2018-12-10 07:07:16","price":29.0018,"volume":14,"bid":29.0018,"ask":29.0124}
{"timestamp":"2018-12-10 07:08:22","price":28.9591,"volume":178,"bid":28.9591,"ask":28.9797}
{"timestamp":"2018-12-10 07:09:35","price":28.9975,"volume":7,"bid":28.9975,"ask":29.0068}
{"timestamp":"2018-12-10 07:09:45","price":29.0619,"volume":7,"bid":29.0519,"ask":29.0716}
{"timestamp":"2018-12-10 07:10:22","price":29.0036,"volume":106,"bid":29.0036,"ask":29.0248}
{"timestamp":"2018-12-10 07:12:05","price":28.9367,"volume":135,"bid":28.9367,"ask":28.9565}
{"timestamp":"2018-12-10 07:13:08","price":28.924,"volume":3,"bid":28.924,"ask":28.9441}
{"timestamp":"2018-12-10 07:14:33","price":28.9199,"volume":162,"bid":28.9099,"ask":28.9305}
{"timestamp":"2018-12-10 07:15:23","price":28.9295,"volume":15,"bid":28.9194,"ask":28.9295}
{"timestamp":"2018-12-10 07:15:25","price":28.9519,"volume":1412,"bid":28.9519,"ask":28.9711}
{"timestamp":"2018-12-10 07:15:32","price":28.8779,"volume":2,"bid":28.8779,"ask":28.8967}
{"timestamp":"2018-12-10 07:15:55","price":28.9673,"volume":656,"bid":28.9673,"ask":28.9774}
{"timestamp":"2018-12-10 07:16:35","price":28.938,"volume":189,"bid":28.9273,"ask":28.947}
{"timestamp":"2018-12-10 07:18:28","price":28.9191,"volume":7,"bid":28.9191,"ask":28.9415}
{"timestamp":"2018-12-10 07:18:47","price":28.9416,"volume":331,"bid":28.9416,"ask":28.9595}
{"timestamp":"2018-12-10 07:19:08","price":28.9489,"volume":171,"bid":28.9392,"ask":28.9489}
{"timestamp":"2018-12-10 07:19:39","price":28.9441,"volume":109,"bid":28.9341,"ask":28.9441}
{"timestamp":"2018-12-10 07:19:49","price":28.9403,"volume":220,"bid":28.9403,"ask":28.9606}
{"timestamp":"2018-12-10 07:19:52","price":28.8572,"volume":15,"bid":28.8572,"ask":28.8673}
{"timestamp":"2018-12-10 07:20:05","price":28.9056,"volume":15,"bid":28.9056,"ask":28.9251}
{"timestamp":"2018-12-10 07:20:26","price":28.9042,"volume":313,"bid":28.894,"ask":28.9042}
{"timestamp":"2018-12-10 07:20:47","price":28.9999,"volume":954,"bid":28.9899,"ask":28.9999}
{"timestamp":"2018-12-10 07:21:53","price":28.8818,"volume":1,"bid":28.8721,"ask":28.8818}
{"timestamp":"2018-12-10 07:22:00","price":28.9645,"volume":170,"bid":28.954,"ask":28.9645}
{"timestamp":"2018-12-10 07:23:32","price":28.9238,"volume":127,"bid":28.9238,"ask":28.9338}
{"timestamp":"2018-12-10 07:24:32","price":28.898,"volume":188,"bid":28.898,"ask":28.9187}
{"timestamp":"2018-12-10 07:24:48","price":28.9695,"volume":1,"bid":28.9695,"ask":28.9882}
{"timestamp":"2018-12-10 07:25:17","price":28.9383,"volume":6,"bid":28.9383,"ask":28.9591}
{"timestamp":"2018-12-10 07:26:14","price":29.0724,"volume":2,"bid":29.0724,"ask":29.0826}
{"timestamp":"2018-12-10 07:26:24","price":28.9865,"volume":716,"bid":28.9865,"ask":29.0063}
{"timestamp":"2018-12-10 07:26:35","price":28.9219,"volume":21,"bid":28.9219,"ask":28.9318}
{"timestamp":"2018-12-10 07:26:49","price":28.964,"volume":7,"bid":28.964,"ask":28.9853}
{"timestamp":"2018-12-10 07:28:21","price":28.9265,"volume":48,"bid":28.9173,"ask":28.9364}
{"timestamp":"2018-12-10 07:28:34","price":28.9873,"volume":147,"bid":28.9873,"ask":29.0082}
{"timestamp":"2018-12-10 07:28:56","price":28.963,"volume":179,"bid":28.9526,"ask":28.9729}
{"timestamp":"2018-12-10 07:30:21","price":28.9813,"volume":17,"bid":28.9813,"ask":29.0005}
{"timestamp":"2018-12-10 07:32:06","price":28.8833,"volume":920,"bid":28.8721,"ask":28.8833}
{"timestamp":"2018-12-10 07:32:31","price":28.9288,"volume":172,"bid":28.9288,"ask":28.9486}
{"timestamp":"2018-12-10 07:33:29","price":29.002,"volume":5,"bid":29.002,"ask":29.0124}
{"timestamp":"2018-12-10 07:34:29","price":28.9669,"volume":23,"bid":28.9565,"ask":28.9761}
{"timestamp":"2018-12-10 07:35:10","price":28.91,"volume":29,"bid":28.9008,"ask":28.91}
{"timestamp":"2018-12-10 07:35:21","price":28.9738,"volume":5,"bid":28.9738,"ask":28.9929}
{"timestamp":"2018-12-10 07:35:49","price":28.8865,"volume":158,"bid":28.8865,"ask":28.8974}
{"timestamp":"2018-12-10 07:36:16","price":28.8548,"volume":148,"bid":28.8451,"ask":28.8548}
{"timestamp":"2018-12-10 07:37:23","price":28.918,"volume":540,"bid":28.9081,"ask":28.918}
{"timestamp":"2018-12-10 07:37:32","price":28.9066,"volume":8,"bid":28.8967,"ask":28.9066}
{"timestamp":"2018-12-10 07:38:10","price":28.788,"volume":172,"bid":28.788,"ask":28.808}
{"timestamp":"2018-12-10 07:39:27","price":28.872,"volume":400,"bid":28.872,"ask":28.8814}
{"timestamp":"2018-12-10 07:39:51","price":28.8623,"volume":1,"bid":28.8623,"ask":28.8827}
{"timestamp":"2018-12-10 07:39:57","price":28.9114,"volume":108,"bid":28.9114,"ask":28.9307}
{"timestamp":"2018-12-10 07:39:57","price":28.9005,"volume":108,"bid":28.9005,"ask":28.9194}
{"timestamp":"2018-12-10 07:41:41","price":28.9125,"volume":128,"bid":28.9031,"ask":28.9222}
{"timestamp":"2018-12-10 07:41:48","price":28.9202,"volume":7,"bid":28.9202,"ask":28.9418}
{"timestamp":"2018-12-10 07:42:16","price":28.8429,"volume":1,"bid":28.8429,"ask":28.8616}
{"timestamp":"2018-12-10 07:43:02","price":28.7936,"volume":66,"bid":28.7936,"ask":28.8036}
{"timestamp":"2018-12-10 07:43:12","price":28.7836,"volume":5,"bid":28.7836,"ask":28.7938}
{"timestamp":"2018-12-10 07:45:21","price":28.8722,"volume":2,"bid":28.8623,"ask":28.8722}
{"timestamp":"2018-12-10 07:45:44","price":28.8374,"volume":10,"bid":28.8273,"ask":28.8374}
{"timestamp":"2018-12-10 07:47:31","price":28.886,"volume":26,"bid":28.886,"ask":28.8952}
{"timestamp":"2018-12-10 07:48:08","price":28.9031,"volume":148,"bid":28.9031,"ask":28.9122}
{"timestamp":"2018-12-10 07:49:28","price":28.8733,"volume":255,"bid":28.8638,"ask":28.8733}
{"timestamp":"2018-12-10 07:51:11","price":28.9125,"volume":2,"bid":28.9125,"ask":28.9319}
{"timestamp":"2018-12-10 07:51:31","price":28.8027,"volume":1,"bid":28.7925,"ask":28.8027}
{"timestamp":"2018-12-10 07:51:59","price":28.9027,"volume":80,"bid":28.9027,"ask":28.9236}
{"timestamp":"2018-12-10 07:52:05","price":28.8358,"volume":75,"bid":28.8358,"ask":28.8563}
{"timestamp":"2018-12-10 07:52:29","price":28.8258,"volume":7,"bid":28.8258,"ask":28.8475}
{"timestamp":"2018-12-10 07:52:54","price":28.9093,"volume":656,"bid":28.9093,"ask":28.9293}
{"timestamp":"2018-12-10 07:56:47","price":28.871,"volume":38,"bid":28.8601,"ask":28.871}
{"timestamp":"2018-12-10 07:58:12","price":28.7928,"volume":3,"bid":28.7928,"ask":28.8027}
{"timestamp":"2018-12-10 07:58:42","price":28.9401,"volume":3,"bid":28.9401,"ask":28.9583}
{"timestamp":"2018-12-10 07:59:07","price":28.9826,"volume":132,"bid":28.9826,"ask":28.9934}
{"timestamp":"2018-12-10 07:59:13","price":28.9033,"volume":164,"bid":28.8939,"ask":28.9134}
{"timestamp":"2018-12-10 08:00:07","price":28.8973,"volume":2,"bid":28.8876,"ask":28.8973}
{"timestamp":"2018-12-10 08:00:33","price":28.9289,"volume":17,"bid":28.9289,"ask":28.9391}
{"timestamp":"2018-12-10 08:01:39","price":28.972,"volume":3,"bid":28.9617,"ask":28.9821}
{"timestamp":"2018-12-10 08:02:15","price":28.9268,"volume":5,"bid":28.916,"ask":28.9268}
{"timestamp":"2018-12-10 08:06:55","price":29.0462,"volume":1,"bid":29.0358,"ask":29.0462}
{"timestamp":"2018-12-10 08:07:30","price":28.9862,"volume":4,"bid":28.9759,"ask":28.996}
{"timestamp":"2018-12-10 08:07:53","price":28.9936,"volume":16,"bid":28.9936,"ask":29.013}
{"timestamp":"2018-12-10 08:08:38","price":29.0707,"volume":33,"bid":29.0601,"ask":29.0707}
{"timestamp":"2018-12-10 08:08:53","price":29.1028,"volume":3,"bid":29.0936,"ask":29.1028}
{"timestamp":"2018-12-10 08:08:59","price":29.071,"volume":2,"bid":29.071,"ask":29.0924}
{"timestamp":"2018-12-10 08:09:10","price":29.0011,"volume":3,"bid":28.9918,"ask":29.0116}
{"timestamp":"2018-12-10 08:09:49","price":29.0539,"volume":117,"bid":29.044,"ask":29.0539}
{"timestamp":"2018-12-10 08:09:54","price":29.0175,"volume":1,"bid":29.0081,"ask":29.0278}
{"timestamp":"2018-12-10 08:12:54","price":29.0928,"volume":4,"bid":29.0827,"ask":29.0928}
{"timestamp":"2018-12-10 08:13:04","price":29.1756,"volume":42,"bid":29.1756,"ask":29.185}
{"timestamp":"2018-12-10 08:13:24","price":29.0774,"volume":48,"bid":29.0774,"ask":29.0877}
{"timestamp":"2018-12-10 08:14:05","price":29.065,"volume":105,"bid":29.065,"ask":29.0829}
{"timestamp":"2018-12-10 08:14:12","price":29.1347,"volume":164,"bid":29.1253,"ask":29.1347}
{"timestamp":"2018-12-10 08:15:02","price":29.1396,"volume":11,"bid":29.1396,"ask":29.1505}
{"timestamp":"2018-12-10 08:15:14","price":29.0996,"volume":8,"bid":29.0903,"ask":29.0996}
{"timestamp":"2018-12-10 08:15:25","price":29.1364,"volume":1,"bid":29.1263,"ask":29.1364}
{"timestamp":"2018-12-10 08:16:59","price":29.0799,"volume":68,"bid":29.0799,"ask":29.0907}
{"timestamp":"2018-12-10 08:17:39","price":29.1245,"volume":382,"bid":29.1245,"ask":29.1466}
{"timestamp":"2018-12-10 08:17:40","price":29.0951,"volume":244,"bid":29.0854,"ask":29.0951}
{"timestamp":"2018-12-10 08:17:43","price":29.06,"volume":4,"bid":29.06,"ask":29.079}
{"timestamp":"2018-12-10 08:17:44","price":29.0464,"volume":328,"bid":29.0464,"ask":29.0657}
{"timestamp":"2018-12-10 08:17:55","price":29.0611,"volume":5,"bid":29.0611,"ask":29.0807}
{"timestamp":"2018-12-10 08:17:55","price":29.0658,"volume":2269,"bid":29.0658,"ask":29.0856}
{"timestamp":"2018-12-10 08:18:35","price":29.1481,"volume":50,"bid":29.1481,"ask":29.1579}
{"timestamp":"2018-12-10 08:18:46","price":29.1507,"volume":1,"bid":29.1409,"ask":29.1607}
{"timestamp":"2018-12-10 08:18:51","price":29.1698,"volume":2,"bid":29.1593,"ask":29.1698}
{"timestamp":"2018-12-10 08:18:55","price":29.1106,"volume":69,"bid":29.1106,"ask":29.1308}
{"timestamp":"2018-12-10 08:19:05","price":29.0572,"volume":3,"bid":29.0572,"ask":29.0771}
{"timestamp":"2018-12-10 08:19:19","price":29.2076,"volume":5,"bid":29.1969,"ask":29.2176}
{"timestamp":"2018-12-10 08:19:25","price":29.2418,"volume":6,"bid":29.2334,"ask":29.2521}
{"timestamp":"2018-12-10 08:19:33","price":29.2094,"volume":50,"bid":29.2094,"ask":29.2287}
{"timestamp":"2018-12-10 08:20:04","price":29.2727,"volume":7,"bid":29.2727,"ask":29.2823}
{"timestamp":"2018-12-10 08:20:14","price":29.2704,"volume":21,"bid":29.2599,"ask":29.2805}
{"timestamp":"2018-12-10 08:20:14","price":29.2844,"volume":430,"bid":29.2844,"ask":29.3046}
{"timestamp":"2018-12-10 08:20:16","price":29.2387,"volume":2,"bid":29.2387,"ask":29.2593}
{"timestamp":"2018-12-10 08:20:18","price":29.2613,"volume":164,"bid":29.2613,"ask":29.271}
{"timestamp":"2018-12-10 08:20:58","price":29.3043,"volume":31,"bid":29.3043,"ask":29.314}
{"timestamp":"2018-12-10 08:20:58","price":29.2671,"volume":3,"bid":29.2671,"ask":29.2762}
{"timestamp":"2018-12-10 08:20:59","price":29.2798,"volume":1,"bid":29.2798,"ask":29.3003}
{"timestamp":"2018-12-10 08:21:09","price":29.2716,"volume":3,"bid":29.2716,"ask":29.2815}
{"timestamp":"2018-12-10 08:21:11","price":29.3151,"volume":64,"bid":29.3048,"ask":29.326}
{"timestamp":"2018-12-10 08:21:12","price":29.3627,"volume":7,"bid":29.3627,"ask":29.3823}
{"timestamp":"2018-12-10 08:21:12","price":29.3517,"volume":164,"bid":29.3413,"ask":29.3623}
{"timestamp":"2018-12-10 08:21:16","price":29.3684,"volume":16,"bid":29.3684,"ask":29.3894}
{"timestamp":"2018-12-10 08:21:18","price":29.3576,"volume":3,"bid":29.3482,"ask":29.3675}
{"timestamp":"2018-12-10 08:21:25","price":29.2977,"volume":2,"bid":29.2977,"ask":29.319}
{"timestamp":"2018-12-10 08:21:28","price":29.325,"volume":120,"bid":29.3153,"ask":29.325}
{"timestamp":"2018-12-10 08:21:29","price":29.3537,"volume":887,"bid":29.3537,"ask":29.3743}
{"timestamp":"2018-12-10 08:21:33","price":29.359,"volume":328,"bid":29.359,"ask":29.3793}
{"timestamp":"2018-12-10 08:21:34","price":29.3102,"volume":1321,"bid":29.2994,"ask":29.3198}
{"timestamp":"2018-12-10 08:21:34","price":29.3154,"volume":1318,"bid":29.3048,"ask":29.3154}
{"timestamp":"2018-12-10 08:21:43","price":29.2282,"volume":4,"bid":29.2175,"ask":29.2282}
{"timestamp":"2018-12-10 08:21:46","price":29.235,"volume":9,"bid":29.235,"ask":29.244}
{"timestamp":"2018-12-10 08:21:53","price":29.2494,"volume":92,"bid":29.2387,"ask":29.2494}
{"timestamp":"2018-12-10 08:22:01","price":29.2662,"volume":17,"bid":29.2662,"ask":29.2762}
{"timestamp":"2018-12-10 08:22:29","price":29.3041,"volume":7,"bid":29.2944,"ask":29.3141}
{"timestamp":"2018-12-10 08:23:26","price":29.279,"volume":164,"bid":29.2691,"ask":29.279}
{"timestamp":"2018-12-10 08:24:15","price":29.2357,"volume":84,"bid":29.2357,"ask":29.2563}
{"timestamp":"2018-12-10 08:25:05","price":29.2775,"volume":328,"bid":29.2674,"ask":29.2775}
{"timestamp":"2018-12-10 08:25:10","price":29.2573,"volume":164,"bid":29.2479,"ask":29.2681}
{"timestamp":"2018-12-10 08:25:16","price":29.3015,"volume":6,"bid":29.3015,"ask":29.3208}
{"timestamp":"2018-12-10 08:25:25","price":29.2716,"volume":22,"bid":29.2716,"ask":29.2814}
{"timestamp":"2018-12-10 08:25:27","price":29.3239,"volume":36,"bid":29.3132,"ask":29.334}
{"timestamp":"2018-12-10 08:25:31","price":29.3035,"volume":4,"bid":29.2933,"ask":29.3035}
{"timestamp":"2018-12-10 08:26:16","price":29.3478,"volume":115,"bid":29.3478,"ask":29.3576}
{"timestamp":"2018-12-10 08:26:36","price":29.3339,"volume":1,"bid":29.3235,"ask":29.3339}
{"timestamp":"2018-12-10 08:26:54","price":29.2985,"volume":1296,"bid":29.2985,"ask":29.3187}
{"timestamp":"2018-12-10 08:27:08","price":29.3379,"volume":3,"bid":29.3282,"ask":29.3379}
{"timestamp":"2018-12-10 08:27:17","price":29.3128,"volume":484,"bid":29.3128,"ask":29.3337}
{"timestamp":"2018-12-10 08:27:55","price":29.356,"volume":12,"bid":29.3462,"ask":29.356}
{"timestamp":"2018-12-10 08:28:20","price":29.3069,"volume":4,"bid":29.3069,"ask":29.3167}
{"timestamp":"2018-12-10 08:28:55","price":29.3083,"volume":164,"bid":29.2994,"ask":29.3083}
{"timestamp":"2018-12-10 08:29:05","price":29.2371,"volume":44,"bid":29.2273,"ask":29.2371}
{"timestamp":"2018-12-10 08:29:36","price":29.3025,"volume":3,"bid":29.2929,"ask":29.3025}
{"timestamp":"2018-12-10 08:29:44","price":29.2537,"volume":164,"bid":29.2436,"ask":29.2537}
{"timestamp":"2018-12-10 08:31:13","price":29.3241,"volume":11,"bid":29.3241,"ask":29.3349}
{"timestamp":"2018-12-10 08:31:15","price":29.304,"volume":37,"bid":29.304,"ask":29.3144}
{"timestamp":"2018-12-10 08:31:20","price":29.2706,"volume":30,"bid":29.26,"ask":29.2803}
{"timestamp":"2018-12-10 08:31:47","price":29.2427,"volume":9,"bid":29.2333,"ask":29.253}
{"timestamp":"2018-12-10 08:31:47","price":29.2697,"volume":33,"bid":29.2592,"ask":29.2794}
{"timestamp":"2018-12-10 08:31:55","price":29.303,"volume":164,"bid":29.303,"ask":29.3135}
{"timestamp":"2018-12-10 08:32:28","price":29.3084,"volume":164,"bid":29.3084,"ask":29.3286}
{"timestamp":"2018-12-10 08:32:37","price":29.2734,"volume":7,"bid":29.2647,"ask":29.2835}
{"timestamp":"2018-12-10 08:32:56","price":29.2888,"volume":68,"bid":29.2789,"ask":29.2987}
{"timestamp":"2018-12-10 08:33:02","price":29.3559,"volume":27,"bid":29.3559,"ask":29.3764}
{"timestamp":"2018-12-10 08:33:13","price":29.3086,"volume":19,"bid":29.2979,"ask":29.3176}
{"timestamp":"2018-12-10 08:33:16","price":29.3759,"volume":639,"bid":29.3759,"ask":29.3857}
{"timestamp":"2018-12-10 08:34:05","price":29.3529,"volume":328,"bid":29.3529,"ask":29.3619}
{"timestamp":"2018-12-10 08:34:10","price":29.43,"volume":3,"bid":29.43,"ask":29.4399}
{"timestamp":"2018-12-10 08:34:11","price":29.3806,"volume":2,"bid":29.3705,"ask":29.3806}
{"timestamp":"2018-12-10 08:34:14","price":29.4148,"volume":30,"bid":29.4148,"ask":29.4238}
{"timestamp":"2018-12-10 08:34:25","price":29.4352,"volume":40,"bid":29.4352,"ask":29.4453}
{"timestamp":"2018-12-10 08:34:37","price":29.4612,"volume":22,"bid":29.4612,"ask":29.4825}
{"timestamp":"2018-12-10 08:34:41","price":29.4101,"volume":1,"bid":29.3997,"ask":29.4206}
{"timestamp":"2018-12-10 08:34:47","price":29.4727,"volume":2,"bid":29.4628,"ask":29.4727}
{"timestamp":"2018-12-10 08:34:49","price":29.5053,"volume":581,"bid":29.4961,"ask":29.5154}
{"timestamp":"2018-12-10 08:34:55","price":29.4957,"volume":312,"bid":29.4853,"ask":29.5062}
{"timestamp":"2018-12-10 08:35:17","price":29.4675,"volume":1,"bid":29.4675,"ask":29.4863}
{"timestamp":"2018-12-10 08:35:22","price":29.4267,"volume":344,"bid":29.4267,"ask":29.4461}
{"timestamp":"2018-12-10 08:35:24","price":29.3907,"volume":9,"bid":29.3817,"ask":29.3907}
{"timestamp":"2018-12-10 08:36:07","price":29.4206,"volume":33,"bid":29.4206,"ask":29.4304}
{"timestamp":"2018-12-10 08:38:17","price":29.4097,"volume":2,"bid":29.3998,"ask":29.4097}
{"timestamp":"2018-12-10 08:38:37","price":29.3516,"volume":38,"bid":29.3516,"ask":29.3705}
{"timestamp":"2018-12-10 08:39:41","price":29.2768,"volume":62,"bid":29.2768,"ask":29.296}
{"timestamp":"2018-12-10 08:39:42","price":29.3336,"volume":2,"bid":29.3235,"ask":29.3336}
{"timestamp":"2018-12-10 08:39:57","price":29.3568,"volume":6,"bid":29.3568,"ask":29.3755}
{"timestamp":"2018-12-10 08:40:20","price":29.428,"volume":205,"bid":29.428,"ask":29.4481}
{"timestamp":"2018-12-10 08:40:21","price":29.4132,"volume":2,"bid":29.4132,"ask":29.4234}
{"timestamp":"2018-12-10 08:40:22","price":29.3761,"volume":2,"bid":29.3659,"ask":29.386}
{"timestamp":"2018-12-10 08:40:37","price":29.3915,"volume":7,"bid":29.3915,"ask":29.4097}
{"timestamp":"2018-12-10 08:40:45","price":29.4078,"volume":658,"bid":29.3983,"ask":29.4078}
{"timestamp":"2018-12-10 08:40:46","price":29.4357,"volume":1,"bid":29.4357,"ask":29.4548}
{"timestamp":"2018-12-10 08:41:55","price":29.3771,"volume":2873,"bid":29.3679,"ask":29.3771}
{"timestamp":"2018-12-10 08:41:58","price":29.3583,"volume":55,"bid":29.3583,"ask":29.3682}
{"timestamp":"2018-12-10 08:42:27","price":29.2502,"volume":10,"bid":29.2502,"ask":29.2604}
{"timestamp":"2018-12-10 08:42:44","price":29.2778,"volume":33,"bid":29.2681,"ask":29.2778}
{"timestamp":"2018-12-10 08:44:41","price":29.3164,"volume":31,"bid":29.3064,"ask":29.3164}
{"timestamp":"2018-12-10 08:44:50","price":29.3028,"volume":76,"bid":29.2925,"ask":29.3028}
{"timestamp":"2018-12-10 08:45:27","price":29.2314,"volume":107,"bid":29.2314,"ask":29.253}
{"timestamp":"2018-12-10 08:45:28","price":29.2774,"volume":230,"bid":29.2671,"ask":29.2774}
{"timestamp":"2018-12-10 08:46:29","price":29.2546,"volume":642,"bid":29.2438,"ask":29.2643}
{"timestamp":"2018-12-10 08:48:00","price":29.3757,"volume":7,"bid":29.366,"ask":29.3851}
{"timestamp":"2018-12-10 08:48:19","price":29.3733,"volume":656,"bid":29.3733,"ask":29.394}
{"timestamp":"2018-12-10 08:48:30","price":29.4294,"volume":7,"bid":29.4191,"ask":29.44}
{"timestamp":"2018-12-10 08:49:23","price":29.3297,"volume":1,"bid":29.3297,"ask":29.3399}
{"timestamp":"2018-12-10 08:49:44","price":29.3197,"volume":656,"bid":29.3197,"ask":29.3298}
{"timestamp":"2018-12-10 08:49:48","price":29.2582,"volume":5,"bid":29.2582,"ask":29.2792}
{"timestamp":"2018-12-10 08:50:27","price":29.3178,"volume":23,"bid":29.3079,"ask":29.3178}
{"timestamp":"2018-12-10 08:51:30","price":29.2587,"volume":156,"bid":29.2486,"ask":29.2587}
{"timestamp":"2018-12-10 08:51:31","price":29.1839,"volume":1312,"bid":29.1735,"ask":29.1839}
{"timestamp":"2018-12-10 08:51:31","price":29.2057,"volume":66,"bid":29.2057,"ask":29.2147}
{"timestamp":"2018-12-10 08:51:58","price":29.2988,"volume":1,"bid":29.2988,"ask":29.3181}
{"timestamp":"2018-12-10 08:52:31","price":29.2956,"volume":16,"bid":29.2956,"ask":29.3164}
{"timestamp":"2018-12-10 08:52:59","price":29.2616,"volume":9,"bid":29.2616,"ask":29.2719}
{"timestamp":"2018-12-10 08:53:05","price":29.1751,"volume":1,"bid":29.1751,"ask":29.1853}
{"timestamp":"2018-12-10 08:53:29","price":29.1603,"volume":6,"bid":29.1512,"ask":29.1603}
{"timestamp":"2018-12-10 08:53:32","price":29.2335,"volume":328,"bid":29.2335,"ask":29.2433}
{"timestamp":"2018-12-10 08:54:09","price":29.1588,"volume":2,"bid":29.1588,"ask":29.1678}
{"timestamp":"2018-12-10 08:55:30","price":29.319,"volume":7,"bid":29.3096,"ask":29.3293}
{"timestamp":"2018-12-10 08:55:50","price":29.2736,"volume":1,"bid":29.2736,"ask":29.2832}
{"timestamp":"2018-12-10 08:58:21","price":29.278,"volume":1,"bid":29.278,"ask":29.2986}
{"timestamp":"2018-12-10 08:58:35","price":29.292,"volume":292,"bid":29.2815,"ask":29.292}
{"timestamp":"2018-12-10 08:59:23","price":29.2151,"volume":662,"bid":29.2049,"ask":29.2242}
{"timestamp":"2018-12-10 08:59:28","price":29.2051,"volume":106,"bid":29.2051,"ask":29.2162}
{"timestamp":"2018-12-10 08:59:52","price":29.2884,"volume":1,"bid":29.2884,"ask":29.3092}
{"timestamp":"2018-12-10 09:00:03","price":29.2559,"volume":1,"bid":29.2462,"ask":29.266}
{"timestamp":"2018-12-10 09:00:20","price":29.3423,"volume":4,"bid":29.3323,"ask":29.353}
{"timestamp":"2018-12-10 09:00:30","price":29.2348,"volume":2,"bid":29.2348,"ask":29.2556}
{"timestamp":"2018-12-10 09:00:43","price":29.2466,"volume":4,"bid":29.2371,"ask":29.2466}
{"timestamp":"2018-12-10 09:00:48","price":29.2967,"volume":25,"bid":29.2967,"ask":29.315}
{"timestamp":"2018-12-10 09:01:32","price":29.3155,"volume":44,"bid":29.3048,"ask":29.3256}
{"timestamp":"2018-12-10 09:01:51","price":29.2997,"volume":15,"bid":29.2997,"ask":29.3108}
{"timestamp":"2018-12-10 09:02:00","price":29.2449,"volume":16,"bid":29.2344,"ask":29.2449}
{"timestamp":"2018-12-10 09:05:47","price":29.2082,"volume":538,"bid":29.1986,"ask":29.2182}
{"timestamp":"2018-12-10 09:11:41","price":29.2102,"volume":8,"bid":29.2102,"ask":29.2302}
{"timestamp":"2018-12-10 09:14:01","price":29.2369,"volume":127,"bid":29.2369,"ask":29.2575}
{"timestamp":"2018-12-10 09:14:07","price":29.2618,"volume":7,"bid":29.2618,"ask":29.2817}
{"timestamp":"2018-12-10 09:14:17","price":29.2456,"volume":10,"bid":29.2362,"ask":29.2456}
{"timestamp":"2018-12-10 09:14:37","price":29.2904,"volume":650,"bid":29.2803,"ask":29.2904}
{"timestamp":"2018-12-10 09:14:47","price":29.2976,"volume":198,"bid":29.2976,"ask":29.317}
{"timestamp":"2018-12-10 09:15:17","price":29.2698,"volume":984,"bid":29.2698,"ask":29.2797}
{"timestamp":"2018-12-10 09:17:42","price":29.2172,"volume":5,"bid":29.2172,"ask":29.2366}
{"timestamp":"2018-12-10 09:18:25","price":29.2433,"volume":568,"bid":29.2433,"ask":29.2647}
{"timestamp":"2018-12-10 09:18:32","price":29.2382,"volume":9,"bid":29.2279,"ask":29.2486}
{"timestamp":"2018-12-10 09:19:50","price":29.2942,"volume":1640,"bid":29.2942,"ask":29.3049}
{"timestamp":"2018-12-10 09:20:24","price":29.3127,"volume":48,"bid":29.3032,"ask":29.3228}
{"timestamp":"2018-12-10 09:22:03","price":29.3238,"volume":28,"bid":29.3238,"ask":29.3434}
{"timestamp":"2018-12-10 09:22:26","price":29.2492,"volume":23,"bid":29.2492,"ask":29.2595}
{"timestamp":"2018-12-10 09:25:08","price":29.362,"volume":443,"bid":29.362,"ask":29.3823}
{"timestamp":"2018-12-10 09:26:29","price":29.2712,"volume":30,"bid":29.2619,"ask":29.2712}
{"timestamp":"2018-12-10 09:27:41","price":29.2603,"volume":2,"bid":29.2508,"ask":29.2603}
{"timestamp":"2018-12-10 09:28:43","price":29.2956,"volume":3,"bid":29.286,"ask":29.305}
{"timestamp":"2018-12-10 09:29:05","price":29.2096,"volume":2,"bid":29.2096,"ask":29.2284}
{"timestamp":"2018-12-10 09:29:48","price":29.2101,"volume":656,"bid":29.2101,"ask":29.2313}
{"timestamp":"2018-12-10 09:29:56","price":29.2653,"volume":788,"bid":29.2547,"ask":29.2653}
{"timestamp":"2018-12-10 09:32:28","price":29.2449,"volume":167,"bid":29.2347,"ask":29.2449}
{"timestamp":"2018-12-10 09:32:28","price":29.1978,"volume":518,"bid":29.1978,"ask":29.2074}
{"timestamp":"2018-12-10 09:32:47","price":29.2215,"volume":5,"bid":29.2125,"ask":29.231}
{"timestamp":"2018-12-10 09:33:14","price":29.2845,"volume":656,"bid":29.2845,"ask":29.3041}
{"timestamp":"2018-12-10 09:34:03","price":29.2332,"volume":28,"bid":29.2332,"ask":29.2524}
{"timestamp":"2018-12-10 09:34:04","price":29.1927,"volume":3,"bid":29.1834,"ask":29.1927}
{"timestamp":"2018-12-10 09:34:05","price":29.1188,"volume":32,"bid":29.1188,"ask":29.1288}
{"timestamp":"2018-12-10 09:35:39","price":29.1474,"volume":1312,"bid":29.138,"ask":29.1474}
{"timestamp":"2018-12-10 09:35:55","price":29.2276,"volume":13,"bid":29.2176,"ask":29.2379}
{"timestamp":"2018-12-10 09:36:24","price":29.2428,"volume":1,"bid":29.2327,"ask":29.2428}
{"timestamp":"2018-12-10 09:36:47","price":29.2689,"volume":3,"bid":29.2689,"ask":29.2793}
{"timestamp":"2018-12-10 09:41:16","price":29.2286,"volume":2,"bid":29.2286,"ask":29.2386}
{"timestamp":"2018-12-10 09:42:24","price":29.1947,"volume":164,"bid":29.1851,"ask":29.1947}
{"timestamp":"2018-12-10 09:42:41","price":29.1253,"volume":9,"bid":29.1152,"ask":29.1354}
{"timestamp":"2018-12-10 09:42:42","price":29.1077,"volume":1,"bid":29.0977,"ask":29.1077}
{"timestamp":"2018-12-10 09:42:48","price":29.1518,"volume":7,"bid":29.1425,"ask":29.1613}
{"timestamp":"2018-12-10 09:43:05","price":29.1405,"volume":11,"bid":29.1308,"ask":29.1405}
{"timestamp":"2018-12-10 09:43:46","price":29.1804,"volume":2,"bid":29.1699,"ask":29.1902}
{"timestamp":"2018-12-10 09:44:14","price":29.1177,"volume":7,"bid":29.1071,"ask":29.1177}
{"timestamp":"2018-12-10 09:48:14","price":29.2521,"volume":3,"bid":29.2521,"ask":29.2622}
{"timestamp":"2018-12-10 09:49:33","price":29.2296,"volume":16,"bid":29.2296,"ask":29.2511}
{"timestamp":"2018-12-10 09:52:03","price":29.2392,"volume":3,"bid":29.2297,"ask":29.2392}
{"timestamp":"2018-12-10 09:55:44","price":29.1876,"volume":320,"bid":29.1876,"ask":29.1979}
{"timestamp":"2018-12-10 09:56:10","price":29.1274,"volume":82,"bid":29.1169,"ask":29.1374}
{"timestamp":"2018-12-10 09:58:47","price":29.28,"volume":22,"bid":29.2702,"ask":29.28}
{"timestamp":"2018-12-10 10:00:18","price":29.2413,"volume":10,"bid":29.2313,"ask":29.2413}
{"timestamp":"2018-12-10 10:02:06","price":29.3492,"volume":45,"bid":29.3492,"ask":29.3678}
{"timestamp":"2018-12-10 10:02:33","price":29.2963,"volume":5,"bid":29.2963,"ask":29.306}
{"timestamp":"2018-12-10 10:02:36","price":29.2813,"volume":9,"bid":29.2711,"ask":29.2918}
{"timestamp":"2018-12-10 10:03:50","price":29.3546,"volume":11,"bid":29.3546,"ask":29.3762}
{"timestamp":"2018-12-10 10:06:00","price":29.3152,"volume":328,"bid":29.3152,"ask":29.3341}
{"timestamp":"2018-12-10 10:06:01","price":29.3307,"volume":1,"bid":29.3307,"ask":29.3404}
{"timestamp":"2018-12-10 10:07:26","price":29.4187,"volume":13,"bid":29.4187,"ask":29.4401}
{"timestamp":"2018-12-10 10:07:50","price":29.3091,"volume":1,"bid":29.3091,"ask":29.3191}
{"timestamp":"2018-12-10 10:07:55","price":29.3729,"volume":21,"bid":29.3729,"ask":29.3826}
{"timestamp":"2018-12-10 10:08:17","price":29.3009,"volume":1303,"bid":29.3009,"ask":29.3221}
{"timestamp":"2018-12-10 10:08:18","price":29.32,"volume":33,"bid":29.32,"ask":29.3296}
{"timestamp":"2018-12-10 10:09:48","price":29.3869,"volume":1504,"bid":29.3869,"ask":29.4082}
{"timestamp":"2018-12-10 10:10:35","price":29.392,"volume":1,"bid":29.392,"ask":29.4025}
{"timestamp":"2018-12-10 10:10:51","price":29.3696,"volume":9,"bid":29.3592,"ask":29.3696}
{"timestamp":"2018-12-10 10:10:51","price":29.3759,"volume":1,"bid":29.3659,"ask":29.3857}
{"timestamp":"2018-12-10 10:11:24","price":29.3078,"volume":50,"bid":29.3078,"ask":29.3266}
{"timestamp":"2018-12-10 10:12:26","price":29.4389,"volume":13,"bid":29.4287,"ask":29.4503}
{"timestamp":"2018-12-10 10:13:10","price":29.4932,"volume":5,"bid":29.4833,"ask":29.4932}
{"timestamp":"2018-12-10 10:13:25","price":29.442,"volume":1312,"bid":29.4323,"ask":29.442}
{"timestamp":"2018-12-10 10:14:34","price":29.4558,"volume":34,"bid":29.4558,"ask":29.4664}
{"timestamp":"2018-12-10 10:14:38","price":29.4205,"volume":328,"bid":29.4103,"ask":29.4308}
{"timestamp":"2018-12-10 10:16:09","price":29.3934,"volume":8,"bid":29.3831,"ask":29.4031}
{"timestamp":"2018-12-10 10:17:07","price":29.4385,"volume":7,"bid":29.4282,"ask":29.4487}
{"timestamp":"2018-12-10 10:17:09","price":29.4381,"volume":19,"bid":29.4281,"ask":29.4381}
{"timestamp":"2018-12-10 10:17:46","price":29.431,"volume":1,"bid":29.431,"ask":29.4509}
{"timestamp":"2018-12-10 10:18:10","price":29.4611,"volume":310,"bid":29.4611,"ask":29.4817}
{"timestamp":"2018-12-10 10:19:01","price":29.4202,"volume":12,"bid":29.4202,"ask":29.4399}
{"timestamp":"2018-12-10 10:19:22","price":29.4071,"volume":9,"bid":29.4071,"ask":29.4255}
{"timestamp":"2018-12-10 10:19:24","price":29.4455,"volume":3,"bid":29.4455,"ask":29.4555}
{"timestamp":"2018-12-10 10:19:40","price":29.4078,"volume":5,"bid":29.3978,"ask":29.418}
{"timestamp":"2018-12-10 10:19:47","price":29.4409,"volume":18,"bid":29.4409,"ask":29.4598}
{"timestamp":"2018-12-10 10:20:19","price":29.3592,"volume":4,"bid":29.3482,"ask":29.3685}
{"timestamp":"2018-12-10 10:21:22","price":29.4399,"volume":4,"bid":29.4399,"ask":29.4599}
{"timestamp":"2018-12-10 10:21:22","price":29.3346,"volume":62,"bid":29.3346,"ask":29.3562}
{"timestamp":"2018-12-10 10:21:25","price":29.3757,"volume":20,"bid":29.3654,"ask":29.3757}
{"timestamp":"2018-12-10 10:21:56","price":29.3276,"volume":376,"bid":29.3177,"ask":29.3276}
{"timestamp":"2018-12-10 10:22:28","price":29.4327,"volume":5,"bid":29.4327,"ask":29.4433}
{"timestamp":"2018-12-10 10:22:45","price":29.4027,"volume":5,"bid":29.3929,"ask":29.4127}
{"timestamp":"2018-12-10 10:23:02","price":29.4324,"volume":3,"bid":29.4324,"ask":29.4548}
{"timestamp":"2018-12-10 10:23:52","price":29.2647,"volume":1,"bid":29.2541,"ask":29.2748}
{"timestamp":"2018-12-10 10:23:58","price":29.3752,"volume":2,"bid":29.3752,"ask":29.3949}
{"timestamp":"2018-12-10 10:24:47","price":29.3834,"volume":3,"bid":29.3743,"ask":29.3834}
{"timestamp":"2018-12-10 10:24:48","price":29.4122,"volume":14,"bid":29.4122,"ask":29.4309}
{"timestamp":"2018-12-10 10:25:19","price":29.39,"volume":17,"bid":29.39,"ask":29.401}
{"timestamp":"2018-12-10 10:25:48","price":29.4418,"volume":29,"bid":29.4418,"ask":29.4524}
{"timestamp":"2018-12-10 10:25:50","price":29.3876,"volume":328,"bid":29.3876,"ask":29.4079}
{"timestamp":"2018-12-10 10:26:31","price":29.3708,"volume":1,"bid":29.3708,"ask":29.3806}
{"timestamp":"2018-12-10 10:26:58","price":29.4287,"volume":32,"bid":29.4287,"ask":29.447}
{"timestamp":"2018-12-10 10:30:16","price":29.448,"volume":1,"bid":29.448,"ask":29.4691}
{"timestamp":"2018-12-10 10:30:38","price":29.436,"volume":19,"bid":29.4265,"ask":29.4461}
{"timestamp":"2018-12-10 10:31:39","price":29.5064,"volume":55,"bid":29.5064,"ask":29.5166}
{"timestamp":"2018-12-10 10:32:07","price":29.4455,"volume":2,"bid":29.4455,"ask":29.4656}
{"timestamp":"2018-12-10 10:32:23","price":29.4383,"volume":4,"bid":29.4286,"ask":29.4491}
{"timestamp":"2018-12-10 10:33:15","price":29.3141,"volume":63,"bid":29.3141,"ask":29.3243}
{"timestamp":"2018-12-10 10:33:16","price":29.351,"volume":48,"bid":29.351,"ask":29.3724}
{"timestamp":"2018-12-10 10:33:43","price":29.3518,"volume":3,"bid":29.3417,"ask":29.362}
{"timestamp":"2018-12-10 10:33:53","price":29.3165,"volume":5,"bid":29.3165,"ask":29.335}
{"timestamp":"2018-12-10 10:34:19","price":29.3678,"volume":598,"bid":29.3576,"ask":29.3678}
{"timestamp":"2018-12-10 10:36:54","price":29.2305,"volume":10,"bid":29.2305,"ask":29.2503}
{"timestamp":"2018-12-10 10:36:55","price":29.2484,"volume":23,"bid":29.2484,"ask":29.2699}
{"timestamp":"2018-12-10 10:41:50","price":29.2918,"volume":3,"bid":29.2918,"ask":29.3018}
{"timestamp":"2018-12-10 10:43:20","price":29.3248,"volume":99,"bid":29.3248,"ask":29.3449}
{"timestamp":"2018-12-10 10:47:30","price":29.2243,"volume":3,"bid":29.2243,"ask":29.235}
{"timestamp":"2018-12-10 10:47:50","price":29.2464,"volume":2,"bid":29.2358,"ask":29.2464}
{"timestamp":"2018-12-10 10:50:19","price":29.2839,"volume":2,"bid":29.2839,"ask":29.3044}
{"timestamp":"2018-12-10 10:50:28","price":29.2961,"volume":7,"bid":29.2961,"ask":29.3153}
{"timestamp":"2018-12-10 10:50:36","price":29.3136,"volume":1,"bid":29.3136,"ask":29.3343}
{"timestamp":"2018-12-10 10:50:39","price":29.3143,"volume":14,"bid":29.3143,"ask":29.336}
{"timestamp":"2018-12-10 10:51:29","price":29.2536,"volume":34,"bid":29.2536,"ask":29.2752}
{"timestamp":"2018-12-10 10:52:46","price":29.3197,"volume":7,"bid":29.3094,"ask":29.3298}
{"timestamp":"2018-12-10 10:52:52","price":29.3736,"volume":21,"bid":29.3634,"ask":29.3736}
{"timestamp":"2018-12-10 10:57:19","price":29.3812,"volume":23,"bid":29.3812,"ask":29.4006}
{"timestamp":"2018-12-10 10:58:04","price":29.3763,"volume":11,"bid":29.3666,"ask":29.3763}
{"timestamp":"2018-12-10 10:58:18","price":29.2984,"volume":6,"bid":29.288,"ask":29.2984}
{"timestamp":"2018-12-10 10:59:00","price":29.2892,"volume":28,"bid":29.2786,"ask":29.2995}
{"timestamp":"2018-12-10 10:59:05","price":29.3065,"volume":13,"bid":29.3065,"ask":29.3253}
{"timestamp":"2018-12-10 10:59:09","price":29.3236,"volume":4,"bid":29.3236,"ask":29.334}
{"timestamp":"2018-12-10 10:59:27","price":29.279,"volume":5,"bid":29.279,"ask":29.2985}
{"timestamp":"2018-12-10 10:59:36","price":29.2666,"volume":5,"bid":29.2666,"ask":29.285}
{"timestamp":"2018-12-10 11:00:59","price":29.2973,"volume":19,"bid":29.2973,"ask":29.3185}
{"timestamp":"2018-12-10 11:01:53","price":29.2958,"volume":8,"bid":29.2958,"ask":29.3058}
{"timestamp":"2018-12-10 11:02:40","price":29.3782,"volume":26,"bid":29.3782,"ask":29.398}
{"timestamp":"2018-12-10 11:02:50","price":29.3658,"volume":1,"bid":29.3658,"ask":29.3874}
{"timestamp":"2018-12-10 11:03:58","price":29.3517,"volume":6,"bid":29.3418,"ask":29.3517}
{"timestamp":"2018-12-10 11:04:35","price":29.3271,"volume":4,"bid":29.3271,"ask":29.3372}
{"timestamp":"2018-12-10 11:05:43","price":29.3582,"volume":3,"bid":29.349,"ask":29.3582}
{"timestamp":"2018-12-10 11:06:45","price":29.3995,"volume":4,"bid":29.3896,"ask":29.3995}
{"timestamp":"2018-12-10 11:07:30","price":29.4172,"volume":33,"bid":29.4069,"ask":29.4172}
{"timestamp":"2018-12-10 11:08:43","price":29.3625,"volume":1,"bid":29.3625,"ask":29.3725}
{"timestamp":"2018-12-10 11:09:13","price":29.4513,"volume":4,"bid":29.4513,"ask":29.462}
{"timestamp":"2018-12-10 11:09:18","price":29.3831,"volume":3,"bid":29.3728,"ask":29.3831}
{"timestamp":"2018-12-10 11:10:22","price":29.4522,"volume":7,"bid":29.4421,"ask":29.4522}
{"timestamp":"2018-12-10 11:10:34","price":29.472,"volume":6,"bid":29.472,"ask":29.4821}
{"timestamp":"2018-12-10 11:10:57","price":29.4109,"volume":53,"bid":29.4109,"ask":29.4311}
{"timestamp":"2018-12-10 11:12:35","price":29.435,"volume":24,"bid":29.435,"ask":29.4541}
{"timestamp":"2018-12-10 11:13:03","price":29.369,"volume":107,"bid":29.369,"ask":29.3903}
{"timestamp":"2018-12-10 11:13:14","price":29.3679,"volume":7,"bid":29.3679,"ask":29.3876}
{"timestamp":"2018-12-10 11:13:48","price":29.3841,"volume":4,"bid":29.3841,"ask":29.3936}
{"timestamp":"2018-12-10 11:14:04","price":29.3369,"volume":11,"bid":29.3369,"ask":29.3569}
{"timestamp":"2018-12-10 11:14:34","price":29.4133,"volume":3,"bid":29.4034,"ask":29.4133}
{"timestamp":"2018-12-10 11:15:04","price":29.4413,"volume":9816,"bid":29.431,"ask":29.4514}
{"timestamp":"2018-12-10 11:15:44","price":29.4135,"volume":6,"bid":29.4135,"ask":29.4235}
{"timestamp":"2018-12-10 11:16:33","price":29.3923,"volume":33,"bid":29.3923,"ask":29.4135}
{"timestamp":"2018-12-10 11:17:42","price":29.4498,"volume":6,"bid":29.4498,"ask":29.4592}
{"timestamp":"2018-12-10 11:18:02","price":29.3157,"volume":5,"bid":29.3157,"ask":29.3351}
{"timestamp":"2018-12-10 11:18:42","price":29.4107,"volume":12,"bid":29.401,"ask":29.4107}
{"timestamp":"2018-12-10 11:19:14","price":29.4344,"volume":1,"bid":29.4243,"ask":29.4344}
{"timestamp":"2018-12-10 11:20:24","price":29.3527,"volume":1,"bid":29.3527,"ask":29.372}
{"timestamp":"2018-12-10 11:21:18","price":29.4188,"volume":12,"bid":29.4085,"ask":29.4294}
{"timestamp":"2018-12-10 11:22:22","price":29.406,"volume":15,"bid":29.406,"ask":29.4156}
{"timestamp":"2018-12-10 11:22:50","price":29.4032,"volume":11,"bid":29.4032,"ask":29.4139}
{"timestamp":"2018-12-10 11:22:54","price":29.4672,"volume":304,"bid":29.4575,"ask":29.4771}
{"timestamp":"2018-12-10 11:23:16","price":29.3911,"volume":28,"bid":29.3811,"ask":29.4005}
{"timestamp":"2018-12-10 11:23:53","price":29.471,"volume":18,"bid":29.4607,"ask":29.471}
{"timestamp":"2018-12-10 11:23:57","price":29.4838,"volume":65,"bid":29.4738,"ask":29.4838}
{"timestamp":"2018-12-10 11:24:01","price":29.5174,"volume":132,"bid":29.5073,"ask":29.5174}
{"timestamp":"2018-12-10 11:25:05","price":29.4783,"volume":25,"bid":29.4783,"ask":29.4984}
{"timestamp":"2018-12-10 11:25:12","price":29.5524,"volume":14,"bid":29.5524,"ask":29.5734}
{"timestamp":"2018-12-10 11:25:19","price":29.4864,"volume":80,"bid":29.4864,"ask":29.4962}
{"timestamp":"2018-12-10 11:25:44","price":29.463,"volume":17,"bid":29.463,"ask":29.4736}
{"timestamp":"2018-12-10 11:25:48","price":29.4725,"volume":6,"bid":29.4725,"ask":29.4929}
{"timestamp":"2018-12-10 11:25:48","price":29.469,"volume":717,"bid":29.469,"ask":29.4784}
{"timestamp":"2018-12-10 11:25:50","price":29.4849,"volume":29,"bid":29.4755,"ask":29.4849}
{"timestamp":"2018-12-10 11:27:09","price":29.5362,"volume":72,"bid":29.526,"ask":29.5463}
{"timestamp":"2018-12-10 11:27:14","price":29.5091,"volume":53,"bid":29.4991,"ask":29.5194}
{"timestamp":"2018-12-10 11:27:18","price":29.5253,"volume":34,"bid":29.5152,"ask":29.5253}
{"timestamp":"2018-12-10 11:27:19","price":29.5107,"volume":14,"bid":29.5107,"ask":29.5214}
{"timestamp":"2018-12-10 11:28:02","price":29.5075,"volume":49,"bid":29.5075,"ask":29.5271}
{"timestamp":"2018-12-10 11:28:12","price":29.5016,"volume":7,"bid":29.4913,"ask":29.5016}
{"timestamp":"2018-12-10 11:28:14","price":29.4787,"volume":330,"bid":29.4787,"ask":29.4979}
{"timestamp":"2018-12-10 11:28:17","price":29.4664,"volume":86,"bid":29.4566,"ask":29.4664}
{"timestamp":"2018-12-10 11:28:40","price":29.5336,"volume":355,"bid":29.5336,"ask":29.5441}
{"timestamp":"2018-12-10 11:28:43","price":29.6362,"volume":411,"bid":29.6362,"ask":29.6462}
{"timestamp":"2018-12-10 11:29:16","price":29.5137,"volume":2,"bid":29.504,"ask":29.5233}
{"timestamp":"2018-12-10 11:29:28","price":29.5241,"volume":75,"bid":29.5241,"ask":29.5457}
{"timestamp":"2018-12-10 11:30:36","price":29.5072,"volume":2,"bid":29.4972,"ask":29.5072}
{"timestamp":"2018-12-10 11:30:48","price":29.5531,"volume":2,"bid":29.5531,"ask":29.5727}
{"timestamp":"2018-12-10 11:31:42","price":29.5694,"volume":195,"bid":29.5694,"ask":29.5792}
{"timestamp":"2018-12-10 11:31:50","price":29.6291,"volume":4,"bid":29.6188,"ask":29.6291}
{"timestamp":"2018-12-10 11:32:18","price":29.5051,"volume":166,"bid":29.4943,"ask":29.5051}
{"timestamp":"2018-12-10 11:32:18","price":29.4789,"volume":14,"bid":29.4789,"ask":29.4896}
{"timestamp":"2018-12-10 11:32:32","price":29.508,"volume":1,"bid":29.4978,"ask":29.508}
{"timestamp":"2018-12-10 11:33:13","price":29.4845,"volume":4,"bid":29.4845,"ask":29.4946}
{"timestamp":"2018-12-10 11:33:19","price":29.4953,"volume":11,"bid":29.4953,"ask":29.5154}
{"timestamp":"2018-12-10 11:33:20","price":29.5167,"volume":2,"bid":29.5167,"ask":29.5266}
{"timestamp":"2018-12-10 11:33:28","price":29.5036,"volume":11,"bid":29.4944,"ask":29.5036}
{"timestamp":"2018-12-10 11:34:12","price":29.6187,"volume":399,"bid":29.6082,"ask":29.6187}
{"timestamp":"2018-12-10 11:34:17","price":29.4961,"volume":62,"bid":29.4861,"ask":29.4961}
{"timestamp":"2018-12-10 11:34:23","price":29.5357,"volume":10,"bid":29.5251,"ask":29.5455}
{"timestamp":"2018-12-10 11:34:28","price":29.6213,"volume":504,"bid":29.6213,"ask":29.6421}
{"timestamp":"2018-12-10 11:34:36","price":29.5435,"volume":66,"bid":29.5435,"ask":29.553}
{"timestamp":"2018-12-10 11:34:51","price":29.5597,"volume":26,"bid":29.5597,"ask":29.5705}
{"timestamp":"2018-12-10 11:35:01","price":29.5613,"volume":2,"bid":29.5613,"ask":29.58}
{"timestamp":"2018-12-10 11:36:56","price":29.5295,"volume":7,"bid":29.5193,"ask":29.5295}
{"timestamp":"2018-12-10 11:36:56","price":29.6439,"volume":38,"bid":29.6439,"ask":29.6653}
{"timestamp":"2018-12-10 11:37:28","price":29.5509,"volume":19,"bid":29.5406,"ask":29.5509}
{"timestamp":"2018-12-10 11:37:54","price":29.5026,"volume":106,"bid":29.4924,"ask":29.513}
{"timestamp":"2018-12-10 11:38:47","price":29.5675,"volume":22,"bid":29.5582,"ask":29.5675}
{"timestamp":"2018-12-10 11:39:08","price":29.5488,"volume":142,"bid":29.5488,"ask":29.5593}
{"timestamp":"2018-12-10 11:39:14","price":29.4774,"volume":109,"bid":29.467,"ask":29.487}
{"timestamp":"2018-12-10 11:42:27","price":29.484,"volume":4,"bid":29.4745,"ask":29.4941}
{"timestamp":"2018-12-10 11:42:46","price":29.4891,"volume":22,"bid":29.4793,"ask":29.4891}
{"timestamp":"2018-12-10 11:42:51","price":29.5036,"volume":6,"bid":29.4934,"ask":29.5036}
{"timestamp":"2018-12-10 11:42:55","price":29.4975,"volume":656,"bid":29.4872,"ask":29.5065}
{"timestamp":"2018-12-10 11:43:37","price":29.5326,"volume":25,"bid":29.5326,"ask":29.5427}
{"timestamp":"2018-12-10 11:44:27","price":29.4571,"volume":15,"bid":29.4472,"ask":29.4667}
{"timestamp":"2018-12-10 11:46:38","price":29.3934,"volume":3,"bid":29.3934,"ask":29.4137}
{"timestamp":"2018-12-10 11:46:58","price":29.4806,"volume":558,"bid":29.4806,"ask":29.4904}
{"timestamp":"2018-12-10 11:50:28","price":29.4122,"volume":6,"bid":29.4021,"ask":29.4122}
{"timestamp":"2018-12-10 11:51:30","price":29.4788,"volume":7,"bid":29.4788,"ask":29.4992}
{"timestamp":"2018-12-10 11:51:32","price":29.4295,"volume":80,"bid":29.4295,"ask":29.4396}
{"timestamp":"2018-12-10 11:51:38","price":29.4716,"volume":104,"bid":29.4615,"ask":29.4716}
{"timestamp":"2018-12-10 11:52:57","price":29.4199,"volume":9,"bid":29.4199,"ask":29.4308}
{"timestamp":"2018-12-10 11:53:50","price":29.3619,"volume":41,"bid":29.3619,"ask":29.3816}
{"timestamp":"2018-12-10 11:53:54","price":29.4803,"volume":7,"bid":29.4803,"ask":29.5003}
{"timestamp":"2018-12-10 11:54:39","price":29.5692,"volume":2,"bid":29.5598,"ask":29.5692}
{"timestamp":"2018-12-10 11:54:53","price":29.4859,"volume":1,"bid":29.4768,"ask":29.4859}
{"timestamp":"2018-12-10 11:55:33","price":29.5404,"volume":4,"bid":29.5404,"ask":29.5501}
{"timestamp":"2018-12-10 11:55:44","price":29.5226,"volume":1,"bid":29.5226,"ask":29.5436}
{"timestamp":"2018-12-10 12:02:49","price":29.3559,"volume":6,"bid":29.3559,"ask":29.3653}
{"timestamp":"2018-12-10 12:02:55","price":29.3763,"volume":10,"bid":29.3656,"ask":29.3763}
{"timestamp":"2018-12-10 12:03:50","price":29.2648,"volume":192,"bid":29.2648,"ask":29.2742}
{"timestamp":"2018-12-10 12:04:52","price":29.3192,"volume":7,"bid":29.3091,"ask":29.3291}
{"timestamp":"2018-12-10 12:08:21","price":29.4094,"volume":656,"bid":29.3995,"ask":29.4094}
{"timestamp":"2018-12-10 12:09:51","price":29.3102,"volume":7,"bid":29.3102,"ask":29.3289}
{"timestamp":"2018-12-10 12:10:36","price":29.3971,"volume":8,"bid":29.3875,"ask":29.3971}
{"timestamp":"2018-12-10 12:12:00","price":29.421,"volume":34,"bid":29.421,"ask":29.4321}
{"timestamp":"2018-12-10 12:12:20","price":29.4695,"volume":28,"bid":29.4695,"ask":29.4798}
{"timestamp":"2018-12-10 12:14:39","price":29.4423,"volume":45,"bid":29.4423,"ask":29.4615}
{"timestamp":"2018-12-10 12:15:16","price":29.4005,"volume":1,"bid":29.4005,"ask":29.4213}
{"timestamp":"2018-12-10 12:15:22","price":29.4412,"volume":1,"bid":29.4319,"ask":29.4412}
{"timestamp":"2018-12-10 12:15:37","price":29.3851,"volume":4,"bid":29.3851,"ask":29.4056}
{"timestamp":"2018-12-10 12:16:08","price":29.4493,"volume":1674,"bid":29.4493,"ask":29.4686}
{"timestamp":"2018-12-10 12:16:51","price":29.3796,"volume":1,"bid":29.37,"ask":29.3891}
{"timestamp":"2018-12-10 12:22:28","price":29.3389,"volume":23,"bid":29.3283,"ask":29.3488}
{"timestamp":"2018-12-10 12:22:30","price":29.3728,"volume":31,"bid":29.3728,"ask":29.3829}
{"timestamp":"2018-12-10 12:22:40","price":29.3696,"volume":411,"bid":29.3601,"ask":29.3788}
{"timestamp":"2018-12-10 12:22:58","price":29.273,"volume":1,"bid":29.273,"ask":29.2931}
{"timestamp":"2018-12-10 12:23:14","price":29.3045,"volume":5,"bid":29.294,"ask":29.3045}
{"timestamp":"2018-12-10 12:23:25","price":29.3279,"volume":33,"bid":29.3279,"ask":29.3468}
{"timestamp":"2018-12-10 12:26:32","price":29.4929,"volume":1,"bid":29.4929,"ask":29.5135}
{"timestamp":"2018-12-10 12:26:38","price":29.42,"volume":7,"bid":29.42,"ask":29.4299}
{"timestamp":"2018-12-10 12:27:25","price":29.465,"volume":3,"bid":29.465,"ask":29.4844}
{"timestamp":"2018-12-10 12:28:43","price":29.3635,"volume":44,"bid":29.3545,"ask":29.3732}
{"timestamp":"2018-12-10 12:30:53","price":29.4668,"volume":2,"bid":29.4668,"ask":29.4872}
{"timestamp":"2018-12-10 12:31:01","price":29.3853,"volume":12,"bid":29.375,"ask":29.3853}
{"timestamp":"2018-12-10 12:31:50","price":29.4782,"volume":7,"bid":29.4782,"ask":29.4994}
{"timestamp":"2018-12-10 12:31:58","price":29.4295,"volume":2,"bid":29.4295,"ask":29.4395}
{"timestamp":"2018-12-10 12:33:05","price":29.4839,"volume":17,"bid":29.4839,"ask":29.4943}
{"timestamp":"2018-12-10 12:36:38","price":29.4931,"volume":3,"bid":29.4825,"ask":29.4931}
{"timestamp":"2018-12-10 12:38:02","price":29.4544,"volume":656,"bid":29.4437,"ask":29.465}
{"timestamp":"2018-12-10 12:39:55","price":29.3936,"volume":93,"bid":29.3833,"ask":29.3936}
{"timestamp":"2018-12-10 12:40:24","price":29.4182,"volume":2,"bid":29.4182,"ask":29.4281}
{"timestamp":"2018-12-10 12:43:43","price":29.4286,"volume":33,"bid":29.4188,"ask":29.4286}
{"timestamp":"2018-12-10 12:44:40","price":29.4604,"volume":64,"bid":29.4506,"ask":29.4604}
{"timestamp":"2018-12-10 12:45:25","price":29.4142,"volume":28,"bid":29.4047,"ask":29.4142}
{"timestamp":"2018-12-10 12:49:18","price":29.4644,"volume":32,"bid":29.4644,"ask":29.4745}
{"timestamp":"2018-12-10 12:49:22","price":29.4628,"volume":13,"bid":29.4628,"ask":29.4825}
{"timestamp":"2018-12-10 12:49:26","price":29.4471,"volume":33,"bid":29.4374,"ask":29.4471}
{"timestamp":"2018-12-10 12:51:03","price":29.431,"volume":1,"bid":29.431,"ask":29.4508}
{"timestamp":"2018-12-10 12:51:42","price":29.4547,"volume":7,"bid":29.4547,"ask":29.465}
{"timestamp":"2018-12-10 12:52:16","price":29.54,"volume":96,"bid":29.5298,"ask":29.54}
{"timestamp":"2018-12-10 12:52:37","price":29.5053,"volume":5,"bid":29.4961,"ask":29.5152}
{"timestamp":"2018-12-10 12:55:46","price":29.552,"volume":1,"bid":29.5425,"ask":29.5612}
{"timestamp":"2018-12-10 12:55:51","price":29.5517,"volume":1,"bid":29.5517,"ask":29.5623}
{"timestamp":"2018-12-10 12:56:02","price":29.4879,"volume":66,"bid":29.4879,"ask":29.5071}
{"timestamp":"2018-12-10 12:56:26","price":29.4877,"volume":56,"bid":29.4877,"ask":29.5085}
{"timestamp":"2018-12-10 12:57:26","price":29.522,"volume":21,"bid":29.5107,"ask":29.522}
{"timestamp":"2018-12-10 12:59:10","price":29.4936,"volume":77,"bid":29.4936,"ask":29.5041}
{"timestamp":"2018-12-10 12:59:48","price":29.5793,"volume":18,"bid":29.5793,"ask":29.5997}
{"timestamp":"2018-12-10 13:01:22","price":29.5132,"volume":41,"bid":29.5132,"ask":29.5334}
{"timestamp":"2018-12-10 13:01:23","price":29.4922,"volume":29,"bid":29.4826,"ask":29.502}
{"timestamp":"2018-12-10 13:01:24","price":29.5262,"volume":40,"bid":29.5164,"ask":29.5262}
{"timestamp":"2018-12-10 13:01:30","price":29.5056,"volume":42,"bid":29.496,"ask":29.5056}
{"timestamp":"2018-12-10 13:01:31","price":29.453,"volume":109,"bid":29.453,"ask":29.4733}
{"timestamp":"2018-12-10 13:02:15","price":29.5393,"volume":33,"bid":29.5393,"ask":29.558}
{"timestamp":"2018-12-10 13:07:42","price":29.508,"volume":6,"bid":29.508,"ask":29.5279}
{"timestamp":"2018-12-10 13:08:38","price":29.4069,"volume":1,"bid":29.4069,"ask":29.4178}
{"timestamp":"2018-12-10 13:09:26","price":29.3706,"volume":29,"bid":29.3604,"ask":29.3706}
{"timestamp":"2018-12-10 13:11:25","price":29.4377,"volume":1,"bid":29.4377,"ask":29.4578}
{"timestamp":"2018-12-10 13:11:28","price":29.4228,"volume":1,"bid":29.4128,"ask":29.4337}
{"timestamp":"2018-12-10 13:12:21","price":29.3616,"volume":11,"bid":29.3616,"ask":29.3834}
{"timestamp":"2018-12-10 13:14:34","price":29.4327,"volume":163,"bid":29.4226,"ask":29.4327}
{"timestamp":"2018-12-10 13:15:04","price":29.3906,"volume":4,"bid":29.3797,"ask":29.3906}
{"timestamp":"2018-12-10 13:15:05","price":29.371,"volume":6,"bid":29.371,"ask":29.381}
{"timestamp":"2018-12-10 13:15:08","price":29.4104,"volume":424,"bid":29.4104,"ask":29.4304}
{"timestamp":"2018-12-10 13:15:29","price":29.4957,"volume":395,"bid":29.4957,"ask":29.515}
{"timestamp":"2018-12-10 13:16:23","price":29.3997,"volume":14,"bid":29.3997,"ask":29.42}
{"timestamp":"2018-12-10 13:16:40","price":29.3974,"volume":35,"bid":29.3974,"ask":29.4074}
{"timestamp":"2018-12-10 13:19:53","price":29.2957,"volume":2,"bid":29.2957,"ask":29.3168}
{"timestamp":"2018-12-10 13:19:55","price":29.34,"volume":2,"bid":29.34,"ask":29.3494}
{"timestamp":"2018-12-10 13:20:05","price":29.2253,"volume":7,"bid":29.2253,"ask":29.2355}
{"timestamp":"2018-12-10 13:20:25","price":29.3148,"volume":627,"bid":29.3052,"ask":29.3252}
{"timestamp":"2018-12-10 13:20:26","price":29.3166,"volume":9,"bid":29.3166,"ask":29.3269}
{"timestamp":"2018-12-10 13:20:29","price":29.3218,"volume":4,"bid":29.3114,"ask":29.3218}
{"timestamp":"2018-12-10 13:20:38","price":29.3858,"volume":23,"bid":29.376,"ask":29.3963}
{"timestamp":"2018-12-10 13:21:01","price":29.1871,"volume":153,"bid":29.1871,"ask":29.1978}
{"timestamp":"2018-12-10 13:21:04","price":29.2229,"volume":8,"bid":29.2229,"ask":29.2328}
{"timestamp":"2018-12-10 13:21:10","price":29.2352,"volume":469,"bid":29.2352,"ask":29.2452}
{"timestamp":"2018-12-10 13:21:20","price":29.3737,"volume":10,"bid":29.3646,"ask":29.3832}
{"timestamp":"2018-12-10 13:22:12","price":29.2962,"volume":2,"bid":29.2962,"ask":29.3058}
{"timestamp":"2018-12-10 13:22:39","price":29.321,"volume":41,"bid":29.321,"ask":29.331}
{"timestamp":"2018-12-10 13:24:24","price":29.2702,"volume":7,"bid":29.2702,"ask":29.2803}
{"timestamp":"2018-12-10 13:24:30","price":29.2543,"volume":74,"bid":29.2543,"ask":29.2745}
{"timestamp":"2018-12-10 13:25:40","price":29.3041,"volume":59,"bid":29.3041,"ask":29.3228}
{"timestamp":"2018-12-10 13:28:54","price":29.3546,"volume":1,"bid":29.3455,"ask":29.3651}
{"timestamp":"2018-12-10 13:29:28","price":29.3362,"volume":36,"bid":29.326,"ask":29.3362}
{"timestamp":"2018-12-10 13:30:11","price":29.3245,"volume":164,"bid":29.3245,"ask":29.3443}
{"timestamp":"2018-12-10 13:30:40","price":29.2953,"volume":1,"bid":29.2854,"ask":29.2953}
{"timestamp":"2018-12-10 13:31:30","price":29.4075,"volume":460,"bid":29.4075,"ask":29.4185}
{"timestamp":"2018-12-10 13:32:06","price":29.3782,"volume":327,"bid":29.3782,"ask":29.3981}
{"timestamp":"2018-12-10 13:32:13","price":29.3456,"volume":641,"bid":29.3351,"ask":29.3456}
{"timestamp":"2018-12-10 13:32:32","price":29.3083,"volume":13,"bid":29.3083,"ask":29.3182}
{"timestamp":"2018-12-10 13:33:47","price":29.3416,"volume":1,"bid":29.3322,"ask":29.352}
{"timestamp":"2018-12-10 13:34:53","price":29.3489,"volume":7,"bid":29.3489,"ask":29.3599}
{"timestamp":"2018-12-10 13:35:01","price":29.2479,"volume":8,"bid":29.2479,"ask":29.2684}
{"timestamp":"2018-12-10 13:36:12","price":29.3407,"volume":11,"bid":29.3407,"ask":29.3604}
{"timestamp":"2018-12-10 13:36:26","price":29.3455,"volume":8,"bid":29.3355,"ask":29.3455}
{"timestamp":"2018-12-10 13:37:21","price":29.4035,"volume":2,"bid":29.4035,"ask":29.414}
{"timestamp":"2018-12-10 13:38:51","price":29.4283,"volume":9,"bid":29.4178,"ask":29.4283}
{"timestamp":"2018-12-10 13:40:22","price":29.4071,"volume":63,"bid":29.3962,"ask":29.4071}
{"timestamp":"2018-12-10 13:41:59","price":29.3337,"volume":32,"bid":29.3237,"ask":29.3436}
{"timestamp":"2018-12-10 13:41:59","price":29.3867,"volume":361,"bid":29.3867,"ask":29.4066}
{"timestamp":"2018-12-10 13:42:30","price":29.3366,"volume":17,"bid":29.3262,"ask":29.3366}
{"timestamp":"2018-12-10 13:42:53","price":29.3816,"volume":10,"bid":29.3816,"ask":29.3919}
{"timestamp":"2018-12-10 13:43:15","price":29.4278,"volume":653,"bid":29.4171,"ask":29.4278}
{"timestamp":"2018-12-10 13:45:56","price":29.3657,"volume":328,"bid":29.3657,"ask":29.3868}
{"timestamp":"2018-12-10 13:46:15","price":29.4147,"volume":7,"bid":29.4053,"ask":29.4147}
{"timestamp":"2018-12-10 13:46:24","price":29.3988,"volume":5,"bid":29.3988,"ask":29.4093}
{"timestamp":"2018-12-10 13:46:52","price":29.41,"volume":1,"bid":29.41,"ask":29.4193}
{"timestamp":"2018-12-10 13:48:50","price":29.48,"volume":82,"bid":29.48,"ask":29.4901}
{"timestamp":"2018-12-10 13:51:23","price":29.3736,"volume":25,"bid":29.3736,"ask":29.3911}
{"timestamp":"2018-12-10 13:52:27","price":29.4212,"volume":3162,"bid":29.4114,"ask":29.4212}
{"timestamp":"2018-12-10 13:52:27","price":29.3769,"volume":20,"bid":29.3669,"ask":29.3769}
{"timestamp":"2018-12-10 13:52:59","price":29.3872,"volume":123,"bid":29.3778,"ask":29.3872}
{"timestamp":"2018-12-10 13:52:59","price":29.3522,"volume":123,"bid":29.3522,"ask":29.3733}
{"timestamp":"2018-12-10 13:53:00","price":29.4298,"volume":123,"bid":29.4195,"ask":29.4298}
{"timestamp":"2018-12-10 13:53:16","price":29.3731,"volume":312,"bid":29.3731,"ask":29.3832}
{"timestamp":"2018-12-10 13:53:30","price":29.3533,"volume":7,"bid":29.3437,"ask":29.3638}
{"timestamp":"2018-12-10 13:54:29","price":29.3322,"volume":41,"bid":29.3322,"ask":29.3435}
{"timestamp":"2018-12-10 13:54:42","price":29.4066,"volume":361,"bid":29.3967,"ask":29.4066}
{"timestamp":"2018-12-10 13:58:50","price":29.3601,"volume":6,"bid":29.3601,"ask":29.3789}
{"timestamp":"2018-12-10 13:58:59","price":29.2797,"volume":8,"bid":29.2699,"ask":29.2797}
{"timestamp":"2018-12-10 14:00:05","price":29.3198,"volume":18,"bid":29.3096,"ask":29.3198}
{"timestamp":"2018-12-10 14:01:02","price":29.3608,"volume":35,"bid":29.3608,"ask":29.3791}
{"timestamp":"2018-12-10 14:04:27","price":29.348,"volume":46,"bid":29.348,"ask":29.358}
{"timestamp":"2018-12-10 14:06:11","price":29.3456,"volume":12,"bid":29.3363,"ask":29.3456}
{"timestamp":"2018-12-10 14:06:52","price":29.3333,"volume":96,"bid":29.3333,"ask":29.3539}
{"timestamp":"2018-12-10 14:08:12","price":29.3249,"volume":9,"bid":29.3249,"ask":29.3354}
{"timestamp":"2018-12-10 14:08:23","price":29.3082,"volume":73,"bid":29.3082,"ask":29.3188}
{"timestamp":"2018-12-10 14:11:15","price":29.3766,"volume":32,"bid":29.3766,"ask":29.387}
{"timestamp":"2018-12-10 14:11:27","price":29.3142,"volume":100,"bid":29.3037,"ask":29.3142}
{"timestamp":"2018-12-10 14:13:33","price":29.4086,"volume":328,"bid":29.3984,"ask":29.4183}
{"timestamp":"2018-12-10 14:14:18","price":29.3879,"volume":300,"bid":29.3879,"ask":29.4085}
{"timestamp":"2018-12-10 14:15:23","price":29.3347,"volume":5,"bid":29.3347,"ask":29.3446}
{"timestamp":"2018-12-10 14:17:06","price":29.4223,"volume":4,"bid":29.4223,"ask":29.4415}
{"timestamp":"2018-12-10 14:17:54","price":29.3215,"volume":328,"bid":29.3109,"ask":29.3215}
{"timestamp":"2018-12-10 14:18:01","price":29.4388,"volume":2,"bid":29.4388,"ask":29.4493}
{"timestamp":"2018-12-10 14:20:03","price":29.4086,"volume":2,"bid":29.4086,"ask":29.4179}
{"timestamp":"2018-12-10 14:20:09","price":29.4044,"volume":15,"bid":29.3949,"ask":29.4139}
{"timestamp":"2018-12-10 14:20:15","price":29.4461,"volume":5,"bid":29.4357,"ask":29.455}
{"timestamp":"2018-12-10 14:21:17","price":29.4064,"volume":19,"bid":29.396,"ask":29.4064}
{"timestamp":"2018-12-10 14:22:07","price":29.4723,"volume":175,"bid":29.4723,"ask":29.4912}
{"timestamp":"2018-12-10 14:28:44","price":29.374,"volume":356,"bid":29.374,"ask":29.3842}
{"timestamp":"2018-12-10 14:29:27","price":29.3328,"volume":361,"bid":29.3223,"ask":29.3328}
{"timestamp":"2018-12-10 14:29:27","price":29.3622,"volume":656,"bid":29.3525,"ask":29.3622}
{"timestamp":"2018-12-10 14:30:17","price":29.3575,"volume":3,"bid":29.3575,"ask":29.3782}
{"timestamp":"2018-12-10 14:34:40","price":29.3348,"volume":3,"bid":29.3348,"ask":29.3529}
{"timestamp":"2018-12-10 14:35:48","price":29.3611,"volume":6,"bid":29.3611,"ask":29.3823}
{"timestamp":"2018-12-10 14:37:40","price":29.3793,"volume":5,"bid":29.3691,"ask":29.3793}
{"timestamp":"2018-12-10 14:40:38","price":29.416,"volume":855,"bid":29.4064,"ask":29.4257}
{"timestamp":"2018-12-10 14:42:29","price":29.449,"volume":9,"bid":29.439,"ask":29.449}
{"timestamp":"2018-12-10 14:43:12","price":29.5116,"volume":709,"bid":29.5014,"ask":29.521}
{"timestamp":"2018-12-10 14:43:40","price":29.4448,"volume":2,"bid":29.4448,"ask":29.4646}
{"timestamp":"2018-12-10 14:45:19","price":29.4951,"volume":2,"bid":29.4951,"ask":29.5057}
{"timestamp":"2018-12-10 14:49:31","price":29.5115,"volume":97,"bid":29.5021,"ask":29.5115}
{"timestamp":"2018-12-10 14:50:25","price":29.5031,"volume":58,"bid":29.5031,"ask":29.5123}
{"timestamp":"2018-12-10 14:51:00","price":29.5013,"volume":17,"bid":29.4909,"ask":29.5013}
{"timestamp":"2018-12-10 14:51:32","price":29.5086,"volume":28,"bid":29.5086,"ask":29.5284}
{"timestamp":"2018-12-10 14:51:40","price":29.6458,"volume":3,"bid":29.6458,"ask":29.6559}
{"timestamp":"2018-12-10 14:52:04","price":29.5578,"volume":30,"bid":29.5578,"ask":29.5773}
{"timestamp":"2018-12-10 14:52:43","price":29.554,"volume":23,"bid":29.5442,"ask":29.564}
{"timestamp":"2018-12-10 14:52:52","price":29.5729,"volume":102,"bid":29.5729,"ask":29.5913}
{"timestamp":"2018-12-10 14:53:12","price":29.4948,"volume":7,"bid":29.4847,"ask":29.4948}
{"timestamp":"2018-12-10 14:53:12","price":29.5369,"volume":585,"bid":29.5369,"ask":29.5578}
{"timestamp":"2018-12-10 14:53:20","price":29.5153,"volume":1,"bid":29.5048,"ask":29.5153}
{"timestamp":"2018-12-10 14:54:50","price":29.4457,"volume":1,"bid":29.4457,"ask":29.4659}
{"timestamp":"2018-12-10 14:57:18","price":29.6198,"volume":7,"bid":29.6198,"ask":29.6298}
{"timestamp":"2018-12-10 14:57:42","price":29.6072,"volume":25,"bid":29.6072,"ask":29.627}
{"timestamp":"2018-12-10 14:57:55","price":29.6192,"volume":10,"bid":29.6192,"ask":29.6294}
{"timestamp":"2018-12-10 14:57:57","price":29.6176,"volume":7,"bid":29.6176,"ask":29.6373}
{"timestamp":"2018-12-10 14:57:59","price":29.598,"volume":1,"bid":29.598,"ask":29.6084}
{"timestamp":"2018-12-10 14:58:03","price":29.594,"volume":14,"bid":29.5837,"ask":29.6036}
{"timestamp":"2018-12-10 14:58:22","price":29.6135,"volume":1,"bid":29.6135,"ask":29.6332}
{"timestamp":"2018-12-10 14:58:24","price":29.6152,"volume":35,"bid":29.6048,"ask":29.6152}
{"timestamp":"2018-12-10 14:58:28","price":29.5871,"volume":70,"bid":29.5871,"ask":29.5975}
{"timestamp":"2018-12-10 14:58:36","price":29.5828,"volume":17,"bid":29.5727,"ask":29.5934}
{"timestamp":"2018-12-10 14:58:41","price":29.6227,"volume":7,"bid":29.6227,"ask":29.6431}
{"timestamp":"2018-12-10 14:58:41","price":29.6556,"volume":20,"bid":29.6556,"ask":29.6769}
{"timestamp":"2018-12-10 14:59:00","price":29.5806,"volume":1310,"bid":29.5806,"ask":29.5903}
{"timestamp":"2018-12-10 14:59:07","price":29.6663,"volume":88,"bid":29.6663,"ask":29.6847}
{"timestamp":"2018-12-10 14:59:28","price":29.5847,"volume":4,"bid":29.5847,"ask":29.594}
{"timestamp":"2018-12-10 15:00:28","price":29.6746,"volume":19,"bid":29.6746,"ask":29.694}
{"timestamp":"2018-12-10 15:00:43","price":29.654,"volume":2,"bid":29.6436,"ask":29.654}
{"timestamp":"2018-12-10 15:00:59","price":29.5856,"volume":2,"bid":29.5856,"ask":29.6041}
{"timestamp":"2018-12-10 15:00:59","price":29.661,"volume":176,"bid":29.661,"ask":29.6812}
{"timestamp":"2018-12-10 15:01:01","price":29.6638,"volume":1,"bid":29.6534,"ask":29.6638}
{"timestamp":"2018-12-10 15:01:04","price":29.6242,"volume":102,"bid":29.6242,"ask":29.6433}
{"timestamp":"2018-12-10 15:01:12","price":29.6626,"volume":2,"bid":29.6626,"ask":29.6839}
{"timestamp":"2018-12-10 15:01:20","price":29.6456,"volume":18,"bid":29.6456,"ask":29.6667}
{"timestamp":"2018-12-10 15:01:22","price":29.7283,"volume":81,"bid":29.7181,"ask":29.7283}
{"timestamp":"2018-12-10 15:01:28","price":29.7015,"volume":18,"bid":29.6915,"ask":29.7015}
{"timestamp":"2018-12-10 15:01:37","price":29.6802,"volume":74,"bid":29.6691,"ask":29.6898}
{"timestamp":"2018-12-10 15:02:00","price":29.7242,"volume":8,"bid":29.7137,"ask":29.7353}
{"timestamp":"2018-12-10 15:02:10","price":29.5382,"volume":49,"bid":29.5382,"ask":29.5488}
{"timestamp":"2018-12-10 15:02:15","price":29.6619,"volume":5,"bid":29.6619,"ask":29.6835}
{"timestamp":"2018-12-10 15:02:17","price":29.6605,"volume":13,"bid":29.6503,"ask":29.6605}
{"timestamp":"2018-12-10 15:02:19","price":29.6428,"volume":6,"bid":29.6428,"ask":29.6626}
{"timestamp":"2018-12-10 15:02:34","price":29.6325,"volume":4,"bid":29.6223,"ask":29.6431}
{"timestamp":"2018-12-10 15:02:43","price":29.5992,"volume":2,"bid":29.5992,"ask":29.6087}
{"timestamp":"2018-12-10 15:03:00","price":29.6026,"volume":328,"bid":29.6026,"ask":29.6226}
{"timestamp":"2018-12-10 15:03:21","price":29.5997,"volume":6,"bid":29.5895,"ask":29.5997}
{"timestamp":"2018-12-10 15:03:25","price":29.7008,"volume":109,"bid":29.6909,"ask":29.7112}
{"timestamp":"2018-12-10 15:03:44","price":29.6393,"volume":2,"bid":29.6393,"ask":29.6491}
{"timestamp":"2018-12-10 15:03:46","price":29.5967,"volume":314,"bid":29.5967,"ask":29.6179}
{"timestamp":"2018-12-10 15:04:20","price":29.5532,"volume":2,"bid":29.5532,"ask":29.5636}
{"timestamp":"2018-12-10 15:04:25","price":29.6226,"volume":2,"bid":29.6226,"ask":29.6326}
{"timestamp":"2018-12-10 15:04:30","price":29.61,"volume":273,"bid":29.61,"ask":29.631}
{"timestamp":"2018-12-10 15:04:33","price":29.6248,"volume":2,"bid":29.6144,"ask":29.6354}
{"timestamp":"2018-12-10 15:04:38","price":29.5661,"volume":2,"bid":29.5661,"ask":29.586}
{"timestamp":"2018-12-10 15:04:45","price":29.5236,"volume":2,"bid":29.5236,"ask":29.5439}
{"timestamp":"2018-12-10 15:04:54","price":29.5823,"volume":2,"bid":29.5823,"ask":29.5924}
{"timestamp":"2018-12-10 15:05:02","price":29.5936,"volume":2,"bid":29.5936,"ask":29.6036}
{"timestamp":"2018-12-10 15:07:03","price":29.5793,"volume":7,"bid":29.569,"ask":29.5793}
{"timestamp":"2018-12-10 15:07:18","price":29.5641,"volume":2,"bid":29.5641,"ask":29.5733}
{"timestamp":"2018-12-10 15:09:00","price":29.6552,"volume":181,"bid":29.6552,"ask":29.6763}
{"timestamp":"2018-12-10 15:09:32","price":29.6324,"volume":1,"bid":29.6324,"ask":29.643}
{"timestamp":"2018-12-10 15:10:00","price":29.6493,"volume":656,"bid":29.6493,"ask":29.6688}
{"timestamp":"2018-12-10 15:10:20","price":29.6101,"volume":126,"bid":29.6101,"ask":29.6195}
{"timestamp":"2018-12-10 15:10:35","price":29.724,"volume":19,"bid":29.724,"ask":29.7415}
{"timestamp":"2018-12-10 15:10:35","price":29.743,"volume":7,"bid":29.743,"ask":29.7625}
{"timestamp":"2018-12-10 15:10:39","price":29.7404,"volume":328,"bid":29.7404,"ask":29.7495}
{"timestamp":"2018-12-10 15:10:39","price":29.6956,"volume":102,"bid":29.6856,"ask":29.6956}
{"timestamp":"2018-12-10 15:10:40","price":29.6688,"volume":139,"bid":29.6592,"ask":29.679}
{"timestamp":"2018-12-10 15:10:47","price":29.6734,"volume":91,"bid":29.6637,"ask":29.6734}
{"timestamp":"2018-12-10 15:10:49","price":29.6931,"volume":3,"bid":29.6931,"ask":29.7126}
{"timestamp":"2018-12-10 15:11:54","price":29.76,"volume":197,"bid":29.76,"ask":29.7805}
{"timestamp":"2018-12-10 15:13:32","price":29.7274,"volume":36,"bid":29.7162,"ask":29.7274}
{"timestamp":"2018-12-10 15:13:57","price":29.7403,"volume":132,"bid":29.7403,"ask":29.7604}
{"timestamp":"2018-12-10 15:13:58","price":29.7052,"volume":162,"bid":29.7052,"ask":29.7259}
{"timestamp":"2018-12-10 15:14:03","price":29.7969,"volume":28,"bid":29.7969,"ask":29.8174}
{"timestamp":"2018-12-10 15:14:03","price":29.7807,"volume":18,"bid":29.7705,"ask":29.7807}
{"timestamp":"2018-12-10 15:14:10","price":29.637,"volume":7,"bid":29.637,"ask":29.6576}
{"timestamp":"2018-12-10 15:14:22","price":29.8442,"volume":3,"bid":29.8442,"ask":29.8646}
{"timestamp":"2018-12-10 15:14:23","price":29.8073,"volume":7,"bid":29.8073,"ask":29.8265}
{"timestamp":"2018-12-10 15:14:26","price":29.876,"volume":164,"bid":29.876,"ask":29.8859}
{"timestamp":"2018-12-10 15:14:32","price":29.8226,"volume":7,"bid":29.8226,"ask":29.8324}
{"timestamp":"2018-12-10 15:14:37","price":29.8619,"volume":14,"bid":29.8619,"ask":29.8829}
{"timestamp":"2018-12-10 15:14:51","price":29.7582,"volume":18,"bid":29.748,"ask":29.7688}
{"timestamp":"2018-12-10 15:14:56","price":29.842,"volume":23,"bid":29.8317,"ask":29.842}
{"timestamp":"2018-12-10 15:15:06","price":29.8283,"volume":465,"bid":29.8283,"ask":29.8505}
{"timestamp":"2018-12-10 15:15:29","price":29.7735,"volume":229,"bid":29.7649,"ask":29.7735}
{"timestamp":"2018-12-10 15:15:51","price":29.8201,"volume":3,"bid":29.8201,"ask":29.8405}
{"timestamp":"2018-12-10 15:15:51","price":29.8303,"volume":677,"bid":29.8303,"ask":29.8403}
{"timestamp":"2018-12-10 15:16:04","price":29.7698,"volume":329,"bid":29.7602,"ask":29.7698}
{"timestamp":"2018-12-10 15:16:10","price":29.876,"volume":18,"bid":29.8656,"ask":29.876}
{"timestamp":"2018-12-10 15:16:12","price":29.8483,"volume":656,"bid":29.8386,"ask":29.8483}
{"timestamp":"2018-12-10 15:16:13","price":29.8443,"volume":41,"bid":29.8342,"ask":29.8443}
{"timestamp":"2018-12-10 15:16:19","price":29.8484,"volume":245,"bid":29.8484,"ask":29.8583}
{"timestamp":"2018-12-10 15:16:21","price":29.8672,"volume":2,"bid":29.8568,"ask":29.8672}
{"timestamp":"2018-12-10 15:16:31","price":29.8388,"volume":7,"bid":29.8388,"ask":29.859}
{"timestamp":"2018-12-10 15:16:32","price":29.9305,"volume":63,"bid":29.9305,"ask":29.9509}
{"timestamp":"2018-12-10 15:16:36","price":29.9219,"volume":121,"bid":29.9123,"ask":29.932}
{"timestamp":"2018-12-10 15:17:24","price":29.9155,"volume":2,"bid":29.9155,"ask":29.9346}
{"timestamp":"2018-12-10 15:17:24","price":29.8819,"volume":2,"bid":29.872,"ask":29.893}
{"timestamp":"2018-12-10 15:17:37","price":29.8752,"volume":225,"bid":29.8752,"ask":29.8948}
{"timestamp":"2018-12-10 15:19:20","price":29.8699,"volume":40,"bid":29.8602,"ask":29.8699}
{"timestamp":"2018-12-10 15:19:44","price":29.8441,"volume":101,"bid":29.8441,"ask":29.8642}
{"timestamp":"2018-12-10 15:19:52","price":29.8258,"volume":652,"bid":29.8162,"ask":29.8363}
{"timestamp":"2018-12-10 15:20:58","price":29.9452,"volume":93,"bid":29.9452,"ask":29.9649}
{"timestamp":"2018-12-10 15:21:07","price":29.8606,"volume":7,"bid":29.8509,"ask":29.8606}
{"timestamp":"2018-12-10 15:21:17","price":29.9466,"volume":328,"bid":29.9466,"ask":29.9652}
{"timestamp":"2018-12-10 15:21:51","price":29.8055,"volume":9,"bid":29.7955,"ask":29.8159}
{"timestamp":"2018-12-10 15:22:43","price":29.8161,"volume":1,"bid":29.8063,"ask":29.8262}
{"timestamp":"2018-12-10 15:22:50","price":29.8248,"volume":28,"bid":29.8145,"ask":29.8248}
{"timestamp":"2018-12-10 15:23:51","price":29.8527,"volume":259,"bid":29.8527,"ask":29.8714}
{"timestamp":"2018-12-10 15:23:52","price":29.8015,"volume":164,"bid":29.8015,"ask":29.8116}
{"timestamp":"2018-12-10 15:24:24","price":29.731,"volume":220,"bid":29.731,"ask":29.7411}
{"timestamp":"2018-12-10 15:24:51","price":29.7862,"volume":59,"bid":29.7758,"ask":29.7971}
{"timestamp":"2018-12-10 15:26:23","price":29.8644,"volume":11,"bid":29.8644,"ask":29.8755}
{"timestamp":"2018-12-10 15:26:29","price":29.8448,"volume":486,"bid":29.8337,"ask":29.8543}
{"timestamp":"2018-12-10 15:26:29","price":29.8105,"volume":7,"bid":29.7998,"ask":29.8105}
{"timestamp":"2018-12-10 15:27:21","price":29.8843,"volume":391,"bid":29.8843,"ask":29.8943}
{"timestamp":"2018-12-10 15:28:04","price":29.831,"volume":566,"bid":29.831,"ask":29.8405}
{"timestamp":"2018-12-10 15:28:04","price":29.8246,"volume":33,"bid":29.8246,"ask":29.8354}
{"timestamp":"2018-12-10 15:28:34","price":29.7909,"volume":5,"bid":29.7909,"ask":29.8116}
{"timestamp":"2018-12-10 15:29:34","price":29.7331,"volume":318,"bid":29.7241,"ask":29.7331}
{"timestamp":"2018-12-10 15:29:38","price":29.7887,"volume":7,"bid":29.7887,"ask":29.7989}
{"timestamp":"2018-12-10 15:30:12","price":29.8016,"volume":132,"bid":29.8016,"ask":29.8219}
{"timestamp":"2018-12-10 15:30:32","price":29.8497,"volume":36,"bid":29.8497,"ask":29.8696}
{"timestamp":"2018-12-10 15:30:50","price":29.828,"volume":22,"bid":29.8185,"ask":29.8376}
{"timestamp":"2018-12-10 15:30:51","price":29.8014,"volume":10,"bid":29.8014,"ask":29.8198}
{"timestamp":"2018-12-10 15:31:05","price":29.8276,"volume":3182,"bid":29.817,"ask":29.8276}
{"timestamp":"2018-12-10 15:31:12","price":29.8315,"volume":56,"bid":29.8315,"ask":29.8515}
{"timestamp":"2018-12-10 15:31:14","price":29.8195,"volume":1312,"bid":29.8087,"ask":29.8195}
{"timestamp":"2018-12-10 15:31:54","price":29.8892,"volume":2,"bid":29.8791,"ask":29.8991}
{"timestamp":"2018-12-10 15:32:00","price":29.7891,"volume":50,"bid":29.7891,"ask":29.7992}
{"timestamp":"2018-12-10 15:32:02","price":29.7754,"volume":328,"bid":29.7754,"ask":29.7944}
{"timestamp":"2018-12-10 15:32:09","price":29.7455,"volume":10,"bid":29.7455,"ask":29.7651}
{"timestamp":"2018-12-10 15:32:24","price":29.7525,"volume":26,"bid":29.7525,"ask":29.7636}
{"timestamp":"2018-12-10 15:32:37","price":29.728,"volume":2,"bid":29.7186,"ask":29.728}
{"timestamp":"2018-12-10 15:32:39","price":29.7276,"volume":481,"bid":29.7183,"ask":29.7276}
{"timestamp":"2018-12-10 15:32:41","price":29.7225,"volume":42,"bid":29.7126,"ask":29.733}
{"timestamp":"2018-12-10 15:32:42","price":29.6798,"volume":19,"bid":29.6798,"ask":29.6899}
{"timestamp":"2018-12-10 15:32:45","price":29.6701,"volume":17,"bid":29.6603,"ask":29.6701}
{"timestamp":"2018-12-10 15:33:14","price":29.7276,"volume":394,"bid":29.7276,"ask":29.7476}
{"timestamp":"2018-12-10 15:33:43","price":29.7458,"volume":17,"bid":29.7362,"ask":29.7556}
{"timestamp":"2018-12-10 15:34:43","price":29.7956,"volume":3,"bid":29.7956,"ask":29.8055}
{"timestamp":"2018-12-10 15:35:26","price":29.7697,"volume":222,"bid":29.7598,"ask":29.7697}
{"timestamp":"2018-12-10 15:37:06","price":29.8198,"volume":566,"bid":29.8198,"ask":29.8299}
{"timestamp":"2018-12-10 15:37:55","price":29.7082,"volume":1,"bid":29.6981,"ask":29.7082}
{"timestamp":"2018-12-10 15:38:55","price":29.7027,"volume":5,"bid":29.7027,"ask":29.7241}
{"timestamp":"2018-12-10 15:39:04","price":29.7049,"volume":554,"bid":29.695,"ask":29.7152}
{"timestamp":"2018-12-10 15:39:55","price":29.6648,"volume":45,"bid":29.6544,"ask":29.6648}
{"timestamp":"2018-12-10 15:40:03","price":29.7338,"volume":6,"bid":29.723,"ask":29.7444}
{"timestamp":"2018-12-10 15:40:11","price":29.6893,"volume":90,"bid":29.6893,"ask":29.7087}
{"timestamp":"2018-12-10 15:40:44","price":29.7763,"volume":72,"bid":29.7763,"ask":29.7967}
{"timestamp":"2018-12-10 15:41:24","price":29.7055,"volume":8,"bid":29.7055,"ask":29.715}
{"timestamp":"2018-12-10 15:41:55","price":29.6853,"volume":7,"bid":29.6745,"ask":29.6853}
{"timestamp":"2018-12-10 15:41:56","price":29.7665,"volume":1968,"bid":29.7562,"ask":29.7665}
{"timestamp":"2018-12-10 15:41:57","price":29.7577,"volume":7,"bid":29.7577,"ask":29.7666}
{"timestamp":"2018-12-10 15:42:41","price":29.765,"volume":87,"bid":29.765,"ask":29.7852}
{"timestamp":"2018-12-10 15:43:01","price":29.7841,"volume":31,"bid":29.7841,"ask":29.8043}
{"timestamp":"2018-12-10 15:43:04","price":29.7694,"volume":558,"bid":29.7694,"ask":29.7889}
{"timestamp":"2018-12-10 15:43:04","price":29.7874,"volume":1,"bid":29.7874,"ask":29.7977}
{"timestamp":"2018-12-10 15:43:22","price":29.7885,"volume":6,"bid":29.7885,"ask":29.7986}
{"timestamp":"2018-12-10 15:43:24","price":29.7666,"volume":164,"bid":29.7561,"ask":29.7763}
{"timestamp":"2018-12-10 15:43:56","price":29.7447,"volume":328,"bid":29.7447,"ask":29.7541}
{"timestamp":"2018-12-10 15:45:03","price":29.7243,"volume":328,"bid":29.7147,"ask":29.7243}
{"timestamp":"2018-12-10 15:45:11","price":29.8367,"volume":620,"bid":29.8367,"ask":29.8465}
{"timestamp":"2018-12-10 15:45:40","price":29.7971,"volume":512,"bid":29.7971,"ask":29.807}
{"timestamp":"2018-12-10 15:46:05","price":29.8009,"volume":125,"bid":29.7911,"ask":29.8108}
{"timestamp":"2018-12-10 15:46:56","price":29.7504,"volume":6,"bid":29.7409,"ask":29.7504}
{"timestamp":"2018-12-10 15:48:07","price":29.812,"volume":6,"bid":29.812,"ask":29.8315}
{"timestamp":"2018-12-10 15:49:26","price":29.7868,"volume":125,"bid":29.7763,"ask":29.7968}
{"timestamp":"2018-12-10 15:49:34","price":29.8321,"volume":21,"bid":29.8224,"ask":29.8321}
{"timestamp":"2018-12-10 15:49:47","price":29.7837,"volume":25,"bid":29.7837,"ask":29.8037}
{"timestamp":"2018-12-10 15:50:06","price":29.7944,"volume":82,"bid":29.7944,"ask":29.8051}
{"timestamp":"2018-12-10 15:50:12","price":29.8118,"volume":459,"bid":29.8002,"ask":29.822}
{"timestamp":"2018-12-10 15:51:36","price":29.8298,"volume":1835,"bid":29.8298,"ask":29.8506}
{"timestamp":"2018-12-10 15:51:37","price":29.8411,"volume":7,"bid":29.8308,"ask":29.8411}
{"timestamp":"2018-12-10 15:51:42","price":29.7709,"volume":356,"bid":29.7709,"ask":29.789}
{"timestamp":"2018-12-10 15:52:16","price":29.8657,"volume":656,"bid":29.8657,"ask":29.8874}
{"timestamp":"2018-12-10 15:53:27","price":29.8038,"volume":83,"bid":29.8038,"ask":29.8136}
{"timestamp":"2018-12-10 15:53:50","price":29.7618,"volume":566,"bid":29.7526,"ask":29.7722}
{"timestamp":"2018-12-10 15:54:26","price":29.781,"volume":566,"bid":29.7715,"ask":29.781}
{"timestamp":"2018-12-10 15:54:34","price":29.7972,"volume":4,"bid":29.7865,"ask":29.7972}
{"timestamp":"2018-12-10 15:55:32","price":29.8012,"volume":43,"bid":29.7907,"ask":29.8012}
{"timestamp":"2018-12-10 15:55:48","price":29.8383,"volume":18,"bid":29.8383,"ask":29.8592}
{"timestamp":"2018-12-10 15:55:49","price":29.8364,"volume":183,"bid":29.8364,"ask":29.847}
{"timestamp":"2018-12-10 15:57:18","price":29.8327,"volume":5,"bid":29.8229,"ask":29.8432}
{"timestamp":"2018-12-10 15:57:53","price":29.7664,"volume":2,"bid":29.7561,"ask":29.7664}
{"timestamp":"2018-12-10 15:58:41","price":29.6188,"volume":313,"bid":29.6081,"ask":29.6188}
{"timestamp":"2018-12-10 15:58:42","price":29.705,"volume":164,"bid":29.705,"ask":29.7145}
{"timestamp":"2018-12-10 16:00:23","price":29.7118,"volume":435,"bid":29.7017,"ask":29.7223}
{"timestamp":"2018-12-10 16:00:23","price":29.7872,"volume":132,"bid":29.7872,"ask":29.7973}
{"timestamp":"2018-12-10 16:01:20","price":29.7875,"volume":30,"bid":29.7875,"ask":29.8071}
{"timestamp":"2018-12-10 16:02:03","price":29.779,"volume":2,"bid":29.7687,"ask":29.779}
{"timestamp":"2018-12-10 16:02:04","price":29.7584,"volume":2,"bid":29.7489,"ask":29.7688}
{"timestamp":"2018-12-10 16:02:07","price":29.7689,"volume":152,"bid":29.7689,"ask":29.7797}
{"timestamp":"2018-12-10 16:03:08","price":29.8015,"volume":164,"bid":29.7926,"ask":29.8015}
{"timestamp":"2018-12-10 16:03:11","price":29.7989,"volume":5,"bid":29.7889,"ask":29.8083}
{"timestamp":"2018-12-10 16:04:16","price":29.8727,"volume":15,"bid":29.8727,"ask":29.8829}
{"timestamp":"2018-12-10 16:04:19","price":29.8535,"volume":70,"bid":29.8535,"ask":29.8639}
{"timestamp":"2018-12-10 16:04:25","price":29.8827,"volume":20,"bid":29.8827,"ask":29.892}
{"timestamp":"2018-12-10 16:05:07","price":29.8517,"volume":566,"bid":29.8517,"ask":29.8718}
{"timestamp":"2018-12-10 16:05:29","price":29.813,"volume":656,"bid":29.8034,"ask":29.813}
{"timestamp":"2018-12-10 16:05:42","price":29.8365,"volume":6,"bid":29.8365,"ask":29.8545}
{"timestamp":"2018-12-10 16:05:47","price":29.7862,"volume":6,"bid":29.7862,"ask":29.7962}
{"timestamp":"2018-12-10 16:05:47","price":29.8573,"volume":1,"bid":29.8573,"ask":29.8675}
{"timestamp":"2018-12-10 16:05:48","price":29.7844,"volume":1,"bid":29.7844,"ask":29.8046}
{"timestamp":"2018-12-10 16:05:49","price":29.7546,"volume":4,"bid":29.7546,"ask":29.7747}
{"timestamp":"2018-12-10 16:05:51","price":29.7315,"volume":1,"bid":29.7315,"ask":29.7518}
{"timestamp":"2018-12-10 16:05:52","price":29.8104,"volume":1,"bid":29.8003,"ask":29.8204}
{"timestamp":"2018-12-10 16:05:58","price":29.7846,"volume":1,"bid":29.7755,"ask":29.795}
{"timestamp":"2018-12-10 16:06:49","price":29.866,"volume":1,"bid":29.8559,"ask":29.866}
{"timestamp":"2018-12-10 16:06:57","price":29.9398,"volume":17,"bid":29.9398,"ask":29.9495}
{"timestamp":"2018-12-10 16:07:22","price":29.9121,"volume":132,"bid":29.9121,"ask":29.9324}
{"timestamp":"2018-12-10 16:07:43","price":29.8679,"volume":16,"bid":29.858,"ask":29.8777}
{"timestamp":"2018-12-10 16:07:46","price":29.9547,"volume":10,"bid":29.9452,"ask":29.9639}
{"timestamp":"2018-12-10 16:07:52","price":29.9216,"volume":30,"bid":29.9116,"ask":29.932}
{"timestamp":"2018-12-10 16:07:56","price":29.8617,"volume":204,"bid":29.8617,"ask":29.8836}
{"timestamp":"2018-12-10 16:08:01","price":29.8732,"volume":24,"bid":29.8732,"ask":29.8912}
{"timestamp":"2018-12-10 16:08:14","price":29.8981,"volume":8,"bid":29.8877,"ask":29.9089}
{"timestamp":"2018-12-10 16:08:26","price":29.9619,"volume":23,"bid":29.9619,"ask":29.9817}
{"timestamp":"2018-12-10 16:08:33","price":29.9276,"volume":37,"bid":29.9172,"ask":29.9383}
{"timestamp":"2018-12-10 16:09:08","price":29.9844,"volume":7,"bid":29.9844,"ask":30.0037}
{"timestamp":"2018-12-10 16:09:24","price":29.9827,"volume":6,"bid":29.9727,"ask":29.9827}
{"timestamp":"2018-12-10 16:09:25","price":29.9928,"volume":39,"bid":29.9928,"ask":30.0127}
{"timestamp":"2018-12-10 16:09:27","price":29.999,"volume":5,"bid":29.9883,"ask":29.999}
{"timestamp":"2018-12-10 16:09:33","price":30.0281,"volume":5,"bid":30.0185,"ask":30.0281}
{"timestamp":"2018-12-10 16:09:33","price":30.0123,"volume":17,"bid":30.0024,"ask":30.0123}
{"timestamp":"2018-12-10 16:09:36","price":29.9984,"volume":132,"bid":29.9887,"ask":30.0078}
{"timestamp":"2018-12-10 16:09:36","price":29.96,"volume":21,"bid":29.9496,"ask":29.9701}
{"timestamp":"2018-12-10 16:09:37","price":29.9434,"volume":12,"bid":29.9334,"ask":29.9434}
{"timestamp":"2018-12-10 16:09:37","price":29.9677,"volume":77,"bid":29.9677,"ask":29.9886}
{"timestamp":"2018-12-10 16:09:47","price":30.0381,"volume":33,"bid":30.0381,"ask":30.0575}
{"timestamp":"2018-12-10 16:09:48","price":30.0033,"volume":8,"bid":30.0033,"ask":30.0254}
{"timestamp":"2018-12-10 16:10:12","price":29.8903,"volume":28,"bid":29.88,"ask":29.8903}
{"timestamp":"2018-12-10 16:10:32","price":29.9757,"volume":7,"bid":29.9646,"ask":29.9856}
{"timestamp":"2018-12-10 16:10:41","price":29.9352,"volume":246,"bid":29.9352,"ask":29.955}
{"timestamp":"2018-12-10 16:11:30","price":29.9002,"volume":565,"bid":29.9002,"ask":29.9195}
{"timestamp":"2018-12-10 16:11:33","price":29.8896,"volume":14,"bid":29.8896,"ask":29.9094}
{"timestamp":"2018-12-10 16:11:42","price":29.9739,"volume":6,"bid":29.9739,"ask":29.9842}
{"timestamp":"2018-12-10 16:11:42","price":29.9532,"volume":3,"bid":29.9434,"ask":29.9532}
{"timestamp":"2018-12-10 16:11:44","price":29.9312,"volume":6,"bid":29.9312,"ask":29.9501}
{"timestamp":"2018-12-10 16:12:16","price":29.9507,"volume":3,"bid":29.9507,"ask":29.971}
{"timestamp":"2018-12-10 16:12:29","price":30.0086,"volume":2,"bid":30.0086,"ask":30.0272}
{"timestamp":"2018-12-10 16:12:36","price":29.9901,"volume":3,"bid":29.9812,"ask":29.9901}
{"timestamp":"2018-12-10 16:12:43","price":30.054,"volume":21,"bid":30.054,"ask":30.075}
{"timestamp":"2018-12-10 16:12:50","price":30.0024,"volume":656,"bid":29.993,"ask":30.0024}
{"timestamp":"2018-12-10 16:15:20","price":29.9168,"volume":10,"bid":29.9067,"ask":29.9168}
{"timestamp":"2018-12-10 16:15:35","price":29.9196,"volume":656,"bid":29.9196,"ask":29.9397}
{"timestamp":"2018-12-10 16:15:44","price":29.8261,"volume":9,"bid":29.8169,"ask":29.8261}
{"timestamp":"2018-12-10 16:15:48","price":29.9613,"volume":642,"bid":29.9613,"ask":29.9825}
{"timestamp":"2018-12-10 16:16:26","price":29.8999,"volume":28,"bid":29.8999,"ask":29.9199}
{"timestamp":"2018-12-10 16:17:14","price":29.8707,"volume":1,"bid":29.8707,"ask":29.8911}
{"timestamp":"2018-12-10 16:17:16","price":29.9015,"volume":7,"bid":29.9015,"ask":29.9213}
{"timestamp":"2018-12-10 16:17:16","price":29.9115,"volume":1006,"bid":29.9115,"ask":29.9324}
{"timestamp":"2018-12-10 16:17:30","price":29.9098,"volume":5,"bid":29.8995,"ask":29.9098}
{"timestamp":"2018-12-10 16:18:39","price":29.9267,"volume":120,"bid":29.9267,"ask":29.9451}
{"timestamp":"2018-12-10 16:20:19","price":29.9904,"volume":138,"bid":29.9904,"ask":30}
{"timestamp":"2018-12-10 16:22:55","price":29.8492,"volume":101,"bid":29.8398,"ask":29.8492}
{"timestamp":"2018-12-10 16:23:01","price":29.8597,"volume":656,"bid":29.8497,"ask":29.8694}
{"timestamp":"2018-12-10 16:23:03","price":29.8651,"volume":2,"bid":29.8651,"ask":29.8749}
{"timestamp":"2018-12-10 16:24:46","price":29.877,"volume":33,"bid":29.8666,"ask":29.877}
{"timestamp":"2018-12-10 16:24:47","price":29.911,"volume":6,"bid":29.9012,"ask":29.911}
{"timestamp":"2018-12-10 16:25:19","price":29.9266,"volume":12,"bid":29.9159,"ask":29.9266}
{"timestamp":"2018-12-10 16:25:56","price":29.8948,"volume":155,"bid":29.8948,"ask":29.9158}
{"timestamp":"2018-12-10 16:26:07","price":29.935,"volume":42,"bid":29.9253,"ask":29.935}
{"timestamp":"2018-12-10 16:26:23","price":29.9908,"volume":33,"bid":29.9908,"ask":30.0116}
{"timestamp":"2018-12-10 16:26:39","price":29.9878,"volume":33,"bid":29.9878,"ask":29.9976}
{"timestamp":"2018-12-10 16:26:40","price":29.9891,"volume":2,"bid":29.9791,"ask":29.9891}
{"timestamp":"2018-12-10 16:26:46","price":29.9624,"volume":4,"bid":29.953,"ask":29.9624}
{"timestamp":"2018-12-10 16:27:38","price":29.9683,"volume":6,"bid":29.9683,"ask":29.9902}
{"timestamp":"2018-12-10 16:27:58","price":29.9762,"volume":98,"bid":29.9672,"ask":29.9858}
{"timestamp":"2018-12-10 16:28:17","price":29.9413,"volume":46,"bid":29.9311,"ask":29.9413}
{"timestamp":"2018-12-10 16:29:09","price":29.9157,"volume":115,"bid":29.9157,"ask":29.9345}
{"timestamp":"2018-12-10 16:29:40","price":29.9998,"volume":85,"bid":29.9899,"ask":29.9998}
{"timestamp":"2018-12-10 16:30:38","price":29.8815,"volume":24,"bid":29.8815,"ask":29.9021}
{"timestamp":"2018-12-10 16:31:09","price":29.9794,"volume":501,"bid":29.9695,"ask":29.9794}
{"timestamp":"2018-12-10 16:31:17","price":29.8718,"volume":1,"bid":29.8718,"ask":29.8823}
{"timestamp":"2018-12-10 16:32:14","price":29.8675,"volume":9,"bid":29.8675,"ask":29.8879}
{"timestamp":"2018-12-10 16:32:17","price":29.9381,"volume":656,"bid":29.9282,"ask":29.9381}
{"timestamp":"2018-12-10 16:32:27","price":29.8986,"volume":566,"bid":29.8986,"ask":29.9204}
{"timestamp":"2018-12-10 16:33:58","price":29.9348,"volume":381,"bid":29.9348,"ask":29.9448}
{"timestamp":"2018-12-10 16:34:35","price":29.9335,"volume":22,"bid":29.9335,"ask":29.9548}
{"timestamp":"2018-12-10 16:34:49","price":29.9241,"volume":13,"bid":29.9241,"ask":29.9423}
{"timestamp":"2018-12-10 16:37:47","price":29.9048,"volume":27,"bid":29.8952,"ask":29.9048}
{"timestamp":"2018-12-10 16:37:54","price":29.9277,"volume":7,"bid":29.9277,"ask":29.9479}
{"timestamp":"2018-12-10 16:40:17","price":29.9444,"volume":334,"bid":29.9347,"ask":29.9444}
{"timestamp":"2018-12-10 16:40:24","price":29.8821,"volume":1,"bid":29.8821,"ask":29.9015}
{"timestamp":"2018-12-10 16:41:06","price":29.8969,"volume":7,"bid":29.8969,"ask":29.9068}
{"timestamp":"2018-12-10 16:41:19","price":29.9057,"volume":23,"bid":29.8963,"ask":29.9158}
{"timestamp":"2018-12-10 16:41:23","price":29.864,"volume":41,"bid":29.864,"ask":29.8834}
{"timestamp":"2018-12-10 16:41:53","price":29.8932,"volume":2,"bid":29.884,"ask":29.9032}
{"timestamp":"2018-12-10 16:41:55","price":29.8618,"volume":656,"bid":29.8525,"ask":29.8719}
{"timestamp":"2018-12-10 16:42:19","price":29.8398,"volume":145,"bid":29.8398,"ask":29.8603}
{"timestamp":"2018-12-10 16:42:44","price":29.8165,"volume":7,"bid":29.8165,"ask":29.8259}
{"timestamp":"2018-12-10 16:42:58","price":29.7793,"volume":10,"bid":29.7692,"ask":29.7883}
{"timestamp":"2018-12-10 16:42:59","price":29.8212,"volume":7,"bid":29.8115,"ask":29.8312}
{"timestamp":"2018-12-10 16:43:46","price":29.9748,"volume":350,"bid":29.9748,"ask":29.9933}
{"timestamp":"2018-12-10 16:43:48","price":29.8952,"volume":30,"bid":29.8854,"ask":29.8952}
{"timestamp":"2018-12-10 16:43:48","price":29.919,"volume":13,"bid":29.919,"ask":29.9373}
{"timestamp":"2018-12-10 16:43:48","price":29.865,"volume":45,"bid":29.865,"ask":29.8836}
{"timestamp":"2018-12-10 16:44:13","price":29.8012,"volume":2,"bid":29.8012,"ask":29.8212}
{"timestamp":"2018-12-10 16:44:27","price":29.858,"volume":33,"bid":29.8478,"ask":29.858}
{"timestamp":"2018-12-10 16:44:37","price":29.8403,"volume":508,"bid":29.8301,"ask":29.8403}
{"timestamp":"2018-12-10 16:44:48","price":29.7857,"volume":29,"bid":29.7758,"ask":29.7857}
{"timestamp":"2018-12-10 16:44:55","price":29.8272,"volume":258,"bid":29.8272,"ask":29.8371}
{"timestamp":"2018-12-10 16:45:44","price":29.7886,"volume":593,"bid":29.7786,"ask":29.799}
{"timestamp":"2018-12-10 16:45:45","price":29.8409,"volume":33,"bid":29.8309,"ask":29.851}
{"timestamp":"2018-12-10 16:48:06","price":29.8387,"volume":1,"bid":29.8387,"ask":29.8597}
{"timestamp":"2018-12-10 16:48:06","price":29.8018,"volume":3,"bid":29.7919,"ask":29.8115}
{"timestamp":"2018-12-10 16:48:12","price":29.7692,"volume":346,"bid":29.7601,"ask":29.7692}
{"timestamp":"2018-12-10 16:48:41","price":29.8146,"volume":27,"bid":29.8146,"ask":29.8347}
{"timestamp":"2018-12-10 16:49:07","price":29.768,"volume":566,"bid":29.7576,"ask":29.7791}
{"timestamp":"2018-12-10 16:49:17","price":29.6942,"volume":2,"bid":29.6942,"ask":29.7143}
{"timestamp":"2018-12-10 16:49:21","price":29.7707,"volume":791,"bid":29.7707,"ask":29.79}
{"timestamp":"2018-12-10 16:49:55","price":29.7798,"volume":50,"bid":29.7798,"ask":29.8}
{"timestamp":"2018-12-10 16:49:57","price":29.7428,"volume":34,"bid":29.7329,"ask":29.7529}
{"timestamp":"2018-12-10 16:50:04","price":29.7383,"volume":33,"bid":29.7286,"ask":29.7383}
{"timestamp":"2018-12-10 16:50:06","price":29.7546,"volume":2,"bid":29.7447,"ask":29.7546}
{"timestamp":"2018-12-10 16:50:18","price":29.7405,"volume":147,"bid":29.7405,"ask":29.7614}
{"timestamp":"2018-12-10 16:50:32","price":29.7931,"volume":79,"bid":29.7931,"ask":29.814}
{"timestamp":"2018-12-10 16:51:23","price":29.7471,"volume":19,"bid":29.7471,"ask":29.7654}
{"timestamp":"2018-12-10 16:52:07","price":29.7369,"volume":187,"bid":29.7369,"ask":29.7553}
{"timestamp":"2018-12-10 16:52:35","price":29.7606,"volume":18,"bid":29.7606,"ask":29.7789}
{"timestamp":"2018-12-10 16:53:12","price":29.7734,"volume":23,"bid":29.7734,"ask":29.7927}
{"timestamp":"2018-12-10 16:54:10","price":29.7643,"volume":18,"bid":29.7643,"ask":29.7751}
{"timestamp":"2018-12-10 16:54:11","price":29.8035,"volume":1,"bid":29.7931,"ask":29.8035}
{"timestamp":"2018-12-10 16:55:30","price":29.8266,"volume":465,"bid":29.8161,"ask":29.8266}
{"timestamp":"2018-12-10 16:56:15","price":29.7964,"volume":656,"bid":29.7964,"ask":29.807}
{"timestamp":"2018-12-10 16:58:13","price":29.7445,"volume":1,"bid":29.7445,"ask":29.7656}
{"timestamp":"2018-12-10 16:58:18","price":29.6759,"volume":1,"bid":29.6759,"ask":29.696}
{"timestamp":"2018-12-10 16:58:22","price":29.6803,"volume":2,"bid":29.6803,"ask":29.6898}
{"timestamp":"2018-12-10 16:58:23","price":29.6505,"volume":2,"bid":29.6505,"ask":29.6695}
{"timestamp":"2018-12-10 16:58:28","price":29.647,"volume":99,"bid":29.6367,"ask":29.647}
{"timestamp":"2018-12-10 16:58:32","price":29.6706,"volume":210,"bid":29.6602,"ask":29.6805}
{"timestamp":"2018-12-10 16:58:58","price":29.7575,"volume":4,"bid":29.7575,"ask":29.7791}
{"timestamp":"2018-12-10 16:59:08","price":29.7649,"volume":3,"bid":29.7649,"ask":29.7748}
{"timestamp":"2018-12-10 16:59:13","price":29.7517,"volume":328,"bid":29.7413,"ask":29.7517}
{"timestamp":"2018-12-10 16:59:26","price":29.7325,"volume":18,"bid":29.7224,"ask":29.7325}
{"timestamp":"2018-12-10 16:59:55","price":29.7439,"volume":251,"bid":29.7439,"ask":29.7547}
{"timestamp":"2018-12-10 17:01:07","price":29.7165,"volume":54,"bid":29.7065,"ask":29.7165}
{"timestamp":"2018-12-10 17:02:30","price":29.7356,"volume":2,"bid":29.7356,"ask":29.7545}
{"timestamp":"2018-12-10 17:03:15","price":29.6239,"volume":7,"bid":29.6137,"ask":29.6339}
{"timestamp":"2018-12-10 17:04:08","price":29.7605,"volume":1,"bid":29.7605,"ask":29.78}
{"timestamp":"2018-12-10 17:04:51","price":29.6663,"volume":3,"bid":29.6663,"ask":29.686}
{"timestamp":"2018-12-10 17:04:53","price":29.619,"volume":23,"bid":29.619,"ask":29.6402}
{"timestamp":"2018-12-10 17:05:19","price":29.5798,"volume":4,"bid":29.5698,"ask":29.5905}
{"timestamp":"2018-12-10 17:05:36","price":29.612,"volume":25,"bid":29.6025,"ask":29.612}
{"timestamp":"2018-12-10 17:05:38","price":29.6348,"volume":8,"bid":29.624,"ask":29.6452}
{"timestamp":"2018-12-10 17:05:54","price":29.643,"volume":16,"bid":29.643,"ask":29.6623}
{"timestamp":"2018-12-10 17:06:01","price":29.5872,"volume":9,"bid":29.5872,"ask":29.5974}
{"timestamp":"2018-12-10 17:06:11","price":29.6448,"volume":328,"bid":29.6448,"ask":29.6549}
{"timestamp":"2018-12-10 17:07:12","price":29.6898,"volume":1,"bid":29.6791,"ask":29.6898}
{"timestamp":"2018-12-10 17:07:36","price":29.6115,"volume":687,"bid":29.6115,"ask":29.6346}
{"timestamp":"2018-12-10 17:08:01","price":29.6192,"volume":2139,"bid":29.6098,"ask":29.6282}
{"timestamp":"2018-12-10 17:08:27","price":29.6085,"volume":9,"bid":29.5993,"ask":29.6085}
{"timestamp":"2018-12-10 17:08:27","price":29.6171,"volume":3,"bid":29.6065,"ask":29.6171}
{"timestamp":"2018-12-10 17:09:02","price":29.6182,"volume":23,"bid":29.6182,"ask":29.6283}
{"timestamp":"2018-12-10 17:09:54","price":29.6395,"volume":17,"bid":29.6395,"ask":29.661}
{"timestamp":"2018-12-10 17:10:05","price":29.6081,"volume":1,"bid":29.6081,"ask":29.6291}
{"timestamp":"2018-12-10 17:10:50","price":29.6013,"volume":30,"bid":29.5914,"ask":29.6109}
{"timestamp":"2018-12-10 17:11:20","price":29.5125,"volume":403,"bid":29.5125,"ask":29.5225}
{"timestamp":"2018-12-10 17:11:37","price":29.5681,"volume":59,"bid":29.5579,"ask":29.5681}
{"timestamp":"2018-12-10 17:12:41","price":29.6261,"volume":47,"bid":29.6261,"ask":29.6363}
{"timestamp":"2018-12-10 17:13:59","price":29.6189,"volume":656,"bid":29.608,"ask":29.6189}
{"timestamp":"2018-12-10 17:14:03","price":29.6729,"volume":1,"bid":29.6729,"ask":29.6826}
{"timestamp":"2018-12-10 17:14:07","price":29.6999,"volume":40,"bid":29.6901,"ask":29.6999}
{"timestamp":"2018-12-10 17:15:33","price":29.6608,"volume":45,"bid":29.6608,"ask":29.6803}
{"timestamp":"2018-12-10 17:15:40","price":29.5615,"volume":66,"bid":29.5519,"ask":29.5615}
{"timestamp":"2018-12-10 17:16:18","price":29.5319,"volume":2,"bid":29.5319,"ask":29.5521}
{"timestamp":"2018-12-10 17:18:41","price":29.5495,"volume":6,"bid":29.5495,"ask":29.5698}
{"timestamp":"2018-12-10 17:19:44","price":29.5023,"volume":656,"bid":29.4924,"ask":29.5023}
{"timestamp":"2018-12-10 17:20:11","price":29.5867,"volume":53,"bid":29.5867,"ask":29.6064}
{"timestamp":"2018-12-10 17:20:58","price":29.5929,"volume":66,"bid":29.582,"ask":29.6026}
{"timestamp":"2018-12-10 17:21:48","price":29.541,"volume":2,"bid":29.5312,"ask":29.5515}
{"timestamp":"2018-12-10 17:21:48","price":29.581,"volume":1,"bid":29.5715,"ask":29.581}
{"timestamp":"2018-12-10 17:21:49","price":29.6043,"volume":656,"bid":29.6043,"ask":29.6236}
{"timestamp":"2018-12-10 17:22:19","price":29.5032,"volume":3,"bid":29.5032,"ask":29.512}
{"timestamp":"2018-12-10 17:22:35","price":29.6053,"volume":66,"bid":29.5953,"ask":29.6053}
{"timestamp":"2018-12-10 17:22:40","price":29.6115,"volume":20,"bid":29.6115,"ask":29.6211}
{"timestamp":"2018-12-10 17:22:41","price":29.6164,"volume":66,"bid":29.6164,"ask":29.6358}
{"timestamp":"2018-12-10 17:23:41","price":29.6213,"volume":64,"bid":29.6213,"ask":29.6314}
{"timestamp":"2018-12-10 17:23:43","price":29.5685,"volume":1,"bid":29.5577,"ask":29.5685}
{"timestamp":"2018-12-10 17:24:05","price":29.6211,"volume":66,"bid":29.6115,"ask":29.6309}
{"timestamp":"2018-12-10 17:26:29","price":29.6722,"volume":2,"bid":29.6722,"ask":29.692}
{"timestamp":"2018-12-10 17:27:46","price":29.6545,"volume":66,"bid":29.6545,"ask":29.6637}
{"timestamp":"2018-12-10 17:27:55","price":29.6916,"volume":66,"bid":29.6916,"ask":29.7012}
{"timestamp":"2018-12-10 17:28:07","price":29.6675,"volume":66,"bid":29.6675,"ask":29.6767}
{"timestamp":"2018-12-10 17:29:13","price":29.7106,"volume":66,"bid":29.7106,"ask":29.7314}
{"timestamp":"2018-12-10 17:31:10","price":29.7144,"volume":21,"bid":29.7038,"ask":29.7243}
{"timestamp":"2018-12-10 17:32:38","price":29.6822,"volume":17,"bid":29.6822,"ask":29.7029}
{"timestamp":"2018-12-10 17:34:28","price":29.6924,"volume":68,"bid":29.6924,"ask":29.7118}
{"timestamp":"2018-12-10 17:34:56","price":29.7986,"volume":3,"bid":29.7886,"ask":29.8085}
{"timestamp":"2018-12-10 17:35:09","price":29.7882,"volume":140,"bid":29.7786,"ask":29.7882}
{"timestamp":"2018-12-10 17:36:07","price":29.7784,"volume":4,"bid":29.7784,"ask":29.7887}
{"timestamp":"2018-12-10 17:36:14","price":29.7411,"volume":129,"bid":29.7411,"ask":29.7516}
{"timestamp":"2018-12-10 17:36:29","price":29.7854,"volume":328,"bid":29.776,"ask":29.7854}
{"timestamp":"2018-12-10 17:36:59","price":29.7918,"volume":42,"bid":29.7816,"ask":29.8015}
{"timestamp":"2018-12-10 17:38:04","price":29.7965,"volume":18,"bid":29.7965,"ask":29.8144}
{"timestamp":"2018-12-10 17:38:15","price":29.7208,"volume":328,"bid":29.7208,"ask":29.7304}
{"timestamp":"2018-12-10 17:39:58","price":29.7952,"volume":18,"bid":29.7952,"ask":29.8154}
{"timestamp":"2018-12-10 17:40:20","price":29.7761,"volume":16,"bid":29.7761,"ask":29.7854}
{"timestamp":"2018-12-10 17:41:06","price":29.7317,"volume":33,"bid":29.7317,"ask":29.7514}
{"timestamp":"2018-12-10 17:41:37","price":29.6894,"volume":2,"bid":29.6894,"ask":29.6995}
{"timestamp":"2018-12-10 17:42:19","price":29.6895,"volume":7,"bid":29.679,"ask":29.6993}
{"timestamp":"2018-12-10 17:43:18","price":29.6835,"volume":44,"bid":29.6835,"ask":29.6935}
{"timestamp":"2018-12-10 17:43:33","price":29.644,"volume":1,"bid":29.6342,"ask":29.6539}
{"timestamp":"2018-12-10 17:43:40","price":29.7334,"volume":10,"bid":29.7334,"ask":29.7544}
{"timestamp":"2018-12-10 17:46:50","price":29.7531,"volume":25,"bid":29.7436,"ask":29.7531}
{"timestamp":"2018-12-10 17:47:09","price":29.7386,"volume":2,"bid":29.7386,"ask":29.7592}
{"timestamp":"2018-12-10 17:47:32","price":29.7142,"volume":14,"bid":29.7142,"ask":29.7232}
{"timestamp":"2018-12-10 17:50:00","price":29.7152,"volume":3,"bid":29.7053,"ask":29.7152}
{"timestamp":"2018-12-10 17:51:19","price":29.7053,"volume":27,"bid":29.6961,"ask":29.7157}
{"timestamp":"2018-12-10 17:52:57","price":29.6903,"volume":14,"bid":29.6801,"ask":29.6903}
{"timestamp":"2018-12-10 17:55:03","price":29.6673,"volume":656,"bid":29.6574,"ask":29.6673}
{"timestamp":"2018-12-10 17:56:35","price":29.6867,"volume":1,"bid":29.6766,"ask":29.6867}
{"timestamp":"2018-12-10 17:57:30","price":29.7362,"volume":2,"bid":29.727,"ask":29.7468}
{"timestamp":"2018-12-10 17:58:03","price":29.6682,"volume":5,"bid":29.6682,"ask":29.6882}
{"timestamp":"2018-12-10 18:00:09","price":29.6677,"volume":2,"bid":29.6677,"ask":29.6879}
{"timestamp":"2018-12-10 18:02:40","price":29.7237,"volume":3,"bid":29.7134,"ask":29.7336}
{"timestamp":"2018-12-10 18:04:13","price":29.6397,"volume":51,"bid":29.6397,"ask":29.6592}
{"timestamp":"2018-12-10 18:04:56","price":29.6195,"volume":29,"bid":29.6195,"ask":29.6402}
{"timestamp":"2018-12-10 18:05:02","price":29.6863,"volume":4,"bid":29.6863,"ask":29.6956}
{"timestamp":"2018-12-10 18:13:02","price":29.7152,"volume":51,"bid":29.7152,"ask":29.7256}
{"timestamp":"2018-12-10 18:15:36","price":29.7267,"volume":132,"bid":29.7178,"ask":29.7267}
{"timestamp":"2018-12-10 18:16:42","price":29.7023,"volume":10,"bid":29.6925,"ask":29.7023}
{"timestamp":"2018-12-10 18:20:06","price":29.6467,"volume":1,"bid":29.6363,"ask":29.6467}
{"timestamp":"2018-12-10 18:20:07","price":29.6381,"volume":48,"bid":29.6381,"ask":29.6586}
{"timestamp":"2018-12-10 18:22:18","price":29.5875,"volume":33,"bid":29.5875,"ask":29.606}
{"timestamp":"2018-12-10 18:22:51","price":29.6286,"volume":64,"bid":29.6184,"ask":29.6286}
{"timestamp":"2018-12-10 18:22:52","price":29.6545,"volume":58,"bid":29.6545,"ask":29.6648}
{"timestamp":"2018-12-10 18:23:43","price":29.6288,"volume":4,"bid":29.6184,"ask":29.6393}
{"timestamp":"2018-12-10 18:24:25","price":29.6078,"volume":8,"bid":29.6078,"ask":29.627}
{"timestamp":"2018-12-10 18:29:14","price":29.5708,"volume":3,"bid":29.5708,"ask":29.5806}
{"timestamp":"2018-12-10 18:29:46","price":29.5317,"volume":145,"bid":29.5317,"ask":29.5417}
{"timestamp":"2018-12-10 18:31:15","price":29.6153,"volume":6,"bid":29.6153,"ask":29.6341}
{"timestamp":"2018-12-10 18:33:32","price":29.5458,"volume":3442,"bid":29.5458,"ask":29.5657}
{"timestamp":"2018-12-10 18:34:05","price":29.5862,"volume":12,"bid":29.5765,"ask":29.5862}
{"timestamp":"2018-12-10 18:35:06","price":29.6376,"volume":3,"bid":29.6277,"ask":29.6376}
{"timestamp":"2018-12-10 18:35:06","price":29.6649,"volume":2,"bid":29.6557,"ask":29.6745}
{"timestamp":"2018-12-10 18:35:07","price":29.6777,"volume":2,"bid":29.6777,"ask":29.6971}
{"timestamp":"2018-12-10 18:35:08","price":29.6592,"volume":2,"bid":29.6498,"ask":29.6592}
{"timestamp":"2018-12-10 18:35:08","price":29.6824,"volume":13,"bid":29.6824,"ask":29.6995}
{"timestamp":"2018-12-10 18:35:08","price":29.6988,"volume":12,"bid":29.6988,"ask":29.7087}
{"timestamp":"2018-12-10 18:39:42","price":29.6248,"volume":43,"bid":29.6154,"ask":29.6248}
{"timestamp":"2018-12-10 18:39:49","price":29.6661,"volume":27,"bid":29.6661,"ask":29.6858}
{"timestamp":"2018-12-10 18:39:52","price":29.7052,"volume":7,"bid":29.7052,"ask":29.725}
{"timestamp":"2018-12-10 18:40:16","price":29.5718,"volume":2,"bid":29.5624,"ask":29.5718}
{"timestamp":"2018-12-10 18:41:00","price":29.5552,"volume":3,"bid":29.5552,"ask":29.5756}
{"timestamp":"2018-12-10 18:41:29","price":29.6609,"volume":2,"bid":29.6609,"ask":29.6819}
{"timestamp":"2018-12-10 18:41:58","price":29.6546,"volume":13,"bid":29.6546,"ask":29.6744}
{"timestamp":"2018-12-10 18:43:42","price":29.6441,"volume":230,"bid":29.6441,"ask":29.6633}
{"timestamp":"2018-12-10 18:44:27","price":29.7114,"volume":4,"bid":29.7114,"ask":29.7213}
{"timestamp":"2018-12-10 18:52:24","price":29.6451,"volume":11,"bid":29.6451,"ask":29.6557}
{"timestamp":"2018-12-10 18:54:37","price":29.6496,"volume":76,"bid":29.6496,"ask":29.6685}
{"timestamp":"2018-12-10 18:57:02","price":29.6744,"volume":13,"bid":29.6744,"ask":29.6948}
{"timestamp":"2018-12-10 18:58:31","price":29.5843,"volume":76,"bid":29.5843,"ask":29.5945}
{"timestamp":"2018-12-10 18:58:59","price":29.585,"volume":5,"bid":29.585,"ask":29.6056}
{"timestamp":"2018-12-10 18:59:16","price":29.6327,"volume":1,"bid":29.6327,"ask":29.6525}
{"timestamp":"2018-12-10 19:01:41","price":29.5862,"volume":2,"bid":29.5762,"ask":29.5957}
{"timestamp":"2018-12-10 19:01:44","price":29.5809,"volume":11,"bid":29.5809,"ask":29.5909}
{"timestamp":"2018-12-10 19:01:50","price":29.5992,"volume":15,"bid":29.5899,"ask":29.5992}
{"timestamp":"2018-12-10 19:03:43","price":29.5601,"volume":10,"bid":29.5601,"ask":29.5785}
{"timestamp":"2018-12-10 19:04:40","price":29.5166,"volume":21,"bid":29.5067,"ask":29.5166}
{"timestamp":"2018-12-10 19:04:56","price":29.4909,"volume":1312,"bid":29.4814,"ask":29.4909}
{"timestamp":"2018-12-10 19:04:57","price":29.5201,"volume":2,"bid":29.5104,"ask":29.53}
{"timestamp":"2018-12-10 19:05:05","price":29.5108,"volume":25,"bid":29.5108,"ask":29.5299}
{"timestamp":"2018-12-10 19:05:30","price":29.4948,"volume":9,"bid":29.4851,"ask":29.4948}
{"timestamp":"2018-12-10 19:06:39","price":29.5196,"volume":2,"bid":29.5196,"ask":29.5395}
{"timestamp":"2018-12-10 19:09:40","price":29.564,"volume":51,"bid":29.564,"ask":29.574}
{"timestamp":"2018-12-10 19:09:42","price":29.4487,"volume":838,"bid":29.4389,"ask":29.4584}
{"timestamp":"2018-12-10 19:09:43","price":29.4946,"volume":4,"bid":29.4946,"ask":29.516}
{"timestamp":"2018-12-10 19:09:44","price":29.4506,"volume":210,"bid":29.4418,"ask":29.4506}
{"timestamp":"2018-12-10 19:09:45","price":29.4496,"volume":17,"bid":29.4399,"ask":29.4496}
{"timestamp":"2018-12-10 19:09:50","price":29.4873,"volume":822,"bid":29.4873,"ask":29.4973}
{"timestamp":"2018-12-10 19:10:30","price":29.4348,"volume":1,"bid":29.4348,"ask":29.456}
{"timestamp":"2018-12-10 19:11:08","price":29.4986,"volume":11,"bid":29.4986,"ask":29.5181}
{"timestamp":"2018-12-10 19:11:22","price":29.4023,"volume":11,"bid":29.4023,"ask":29.4237}
{"timestamp":"2018-12-10 19:12:54","price":29.4833,"volume":11,"bid":29.4733,"ask":29.4939}
{"timestamp":"2018-12-10 19:14:46","price":29.4469,"volume":53,"bid":29.4469,"ask":29.4569}
{"timestamp":"2018-12-10 19:15:11","price":29.4926,"volume":220,"bid":29.482,"ask":29.5029}
{"timestamp":"2018-12-10 19:16:58","price":29.3851,"volume":132,"bid":29.3742,"ask":29.3851}
{"timestamp":"2018-12-10 19:16:59","price":29.4164,"volume":132,"bid":29.4164,"ask":29.427}
{"timestamp":"2018-12-10 19:19:32","price":29.4755,"volume":138,"bid":29.4755,"ask":29.4951}
{"timestamp":"2018-12-10 19:20:19","price":29.4288,"volume":246,"bid":29.4288,"ask":29.439}
{"timestamp":"2018-12-10 19:21:28","price":29.4774,"volume":1206,"bid":29.467,"ask":29.4774}
{"timestamp":"2018-12-10 19:22:42","price":29.488,"volume":2,"bid":29.488,"ask":29.4979}
{"timestamp":"2018-12-10 19:26:45","price":29.5322,"volume":3,"bid":29.5218,"ask":29.5322}
{"timestamp":"2018-12-10 19:28:03","price":29.5781,"volume":29,"bid":29.5781,"ask":29.5982}
{"timestamp":"2018-12-10 19:30:07","price":29.5779,"volume":1,"bid":29.5779,"ask":29.5967}
{"timestamp":"2018-12-10 19:30:28","price":29.3889,"volume":13,"bid":29.3889,"ask":29.3989}
{"timestamp":"2018-12-10 19:32:14","price":29.4385,"volume":332,"bid":29.4385,"ask":29.4586}
{"timestamp":"2018-12-10 19:32:46","price":29.5098,"volume":23,"bid":29.5098,"ask":29.5201}
{"timestamp":"2018-12-10 19:32:47","price":29.5363,"volume":28,"bid":29.5363,"ask":29.5467}
{"timestamp":"2018-12-10 19:34:13","price":29.4415,"volume":22,"bid":29.4311,"ask":29.4415}
{"timestamp":"2018-12-10 19:36:26","price":29.4734,"volume":18,"bid":29.4628,"ask":29.483}
{"timestamp":"2018-12-10 19:37:11","price":29.488,"volume":43,"bid":29.488,"ask":29.4986}
{"timestamp":"2018-12-10 19:38:46","price":29.4451,"volume":3,"bid":29.4451,"ask":29.4654}
{"timestamp":"2018-12-10 19:38:55","price":29.484,"volume":62,"bid":29.4737,"ask":29.4939}
{"timestamp":"2018-12-10 19:40:39","price":29.4628,"volume":2,"bid":29.4523,"ask":29.4628}
{"timestamp":"2018-12-10 19:44:18","price":29.4032,"volume":4,"bid":29.4032,"ask":29.4229}
{"timestamp":"2018-12-10 19:44:58","price":29.4667,"volume":134,"bid":29.4559,"ask":29.4667}
{"timestamp":"2018-12-10 19:45:18","price":29.436,"volume":197,"bid":29.436,"ask":29.4546}
{"timestamp":"2018-12-10 19:46:31","price":29.5531,"volume":4,"bid":29.5531,"ask":29.5723}
{"timestamp":"2018-12-10 19:48:08","price":29.5419,"volume":2,"bid":29.5419,"ask":29.5515}
{"timestamp":"2018-12-10 19:49:31","price":29.5175,"volume":365,"bid":29.5077,"ask":29.5175}
{"timestamp":"2018-12-10 19:51:16","price":29.5792,"volume":203,"bid":29.5792,"ask":29.5896}
{"timestamp":"2018-12-10 19:51:43","price":29.6368,"volume":2,"bid":29.6368,"ask":29.6573}
{"timestamp":"2018-12-10 19:54:07","price":29.5594,"volume":33,"bid":29.5594,"ask":29.5695}
{"timestamp":"2018-12-10 19:54:24","price":29.6098,"volume":6,"bid":29.6098,"ask":29.6309}
{"timestamp":"2018-12-10 19:57:16","price":29.5638,"volume":5,"bid":29.5638,"ask":29.584}
{"timestamp":"2018-12-10 19:57:21","price":29.6237,"volume":34,"bid":29.6142,"ask":29.6237}
{"timestamp":"2018-12-10 19:58:04","price":29.4992,"volume":189,"bid":29.4992,"ask":29.5209}
{"timestamp":"2018-12-10 19:59:17","price":29.642,"volume":93,"bid":29.642,"ask":29.6617}
{"timestamp":"2018-12-10 20:00:11","price":29.6369,"volume":1,"bid":29.6263,"ask":29.6369}
{"timestamp":"2018-12-10 20:02:04","price":29.5595,"volume":15,"bid":29.5595,"ask":29.5691}
{"timestamp":"2018-12-10 20:05:25","price":29.6237,"volume":7,"bid":29.6237,"ask":29.6342}
{"timestamp":"2018-12-10 20:06:24","price":29.6153,"volume":23,"bid":29.6153,"ask":29.6353}
{"timestamp":"2018-12-10 20:06:49","price":29.6584,"volume":2,"bid":29.6584,"ask":29.6784}
{"timestamp":"2018-12-10 20:07:29","price":29.6998,"volume":562,"bid":29.6889,"ask":29.7101}
{"timestamp":"2018-12-10 20:07:48","price":29.6332,"volume":16,"bid":29.6231,"ask":29.6429}
{"timestamp":"2018-12-10 20:08:13","price":29.6383,"volume":1,"bid":29.6383,"ask":29.6571}
{"timestamp":"2018-12-10 20:08:33","price":29.6241,"volume":1041,"bid":29.6149,"ask":29.6241}
{"timestamp":"2018-12-10 20:09:04","price":29.6875,"volume":21,"bid":29.6875,"ask":29.7079}
{"timestamp":"2018-12-10 20:09:25","price":29.661,"volume":328,"bid":29.6507,"ask":29.661}
{"timestamp":"2018-12-10 20:10:41","price":29.5952,"volume":13,"bid":29.5952,"ask":29.6145}
{"timestamp":"2018-12-10 20:12:22","price":29.6762,"volume":60,"bid":29.6762,"ask":29.6863}
{"timestamp":"2018-12-10 20:12:59","price":29.7164,"volume":16,"bid":29.7164,"ask":29.7371}
{"timestamp":"2018-12-10 20:16:48","price":29.6607,"volume":1,"bid":29.6607,"ask":29.6708}
{"timestamp":"2018-12-10 20:20:17","price":29.7267,"volume":33,"bid":29.7267,"ask":29.7368}
{"timestamp":"2018-12-10 20:23:49","price":29.7065,"volume":4,"bid":29.7065,"ask":29.7241}
{"timestamp":"2018-12-10 20:28:02","price":29.7206,"volume":2,"bid":29.7206,"ask":29.7391}
{"timestamp":"2018-12-10 20:28:12","price":29.7293,"volume":4,"bid":29.7187,"ask":29.7401}
{"timestamp":"2018-12-10 20:28:47","price":29.6401,"volume":1,"bid":29.6401,"ask":29.6513}
{"timestamp":"2018-12-10 20:29:48","price":29.6172,"volume":179,"bid":29.6172,"ask":29.6373}
{"timestamp":"2018-12-10 20:31:41","price":29.5947,"volume":11,"bid":29.5947,"ask":29.6043}
{"timestamp":"2018-12-10 20:33:12","price":29.559,"volume":17,"bid":29.559,"ask":29.569}
{"timestamp":"2018-12-10 20:33:19","price":29.684,"volume":2,"bid":29.684,"ask":29.6938}
{"timestamp":"2018-12-10 20:33:32","price":29.6581,"volume":33,"bid":29.6482,"ask":29.6581}
{"timestamp":"2018-12-10 20:34:01","price":29.5522,"volume":99,"bid":29.5422,"ask":29.5522}
{"timestamp":"2018-12-10 20:34:30","price":29.6163,"volume":3,"bid":29.6163,"ask":29.6379}
{"timestamp":"2018-12-10 20:36:39","price":29.6219,"volume":2,"bid":29.6125,"ask":29.6219}
{"timestamp":"2018-12-10 20:37:25","price":29.6077,"volume":248,"bid":29.5979,"ask":29.6178}
{"timestamp":"2018-12-10 20:38:02","price":29.6257,"volume":10,"bid":29.6257,"ask":29.636}
{"timestamp":"2018-12-10 20:39:59","price":29.6666,"volume":6,"bid":29.6571,"ask":29.6666}
{"timestamp":"2018-12-10 20:40:27","price":29.7042,"volume":132,"bid":29.6943,"ask":29.7042}
{"timestamp":"2018-12-10 20:42:09","price":29.7283,"volume":1,"bid":29.7184,"ask":29.7283}
{"timestamp":"2018-12-10 20:42:13","price":29.619,"volume":10,"bid":29.619,"ask":29.6396}
{"timestamp":"2018-12-10 20:43:22","price":29.6992,"volume":87,"bid":29.6992,"ask":29.7178}
{"timestamp":"2018-12-10 20:44:14","price":29.621,"volume":202,"bid":29.6114,"ask":29.6319}
{"timestamp":"2018-12-10 20:47:40","price":29.7265,"volume":1,"bid":29.7265,"ask":29.747}
{"timestamp":"2018-12-10 20:48:11","price":29.6906,"volume":12,"bid":29.6906,"ask":29.7009}
{"timestamp":"2018-12-10 20:49:37","price":29.7109,"volume":692,"bid":29.7109,"ask":29.7307}
{"timestamp":"2018-12-10 20:49:52","price":29.6915,"volume":196,"bid":29.6815,"ask":29.6915}
{"timestamp":"2018-12-10 20:49:53","price":29.7433,"volume":3143,"bid":29.7433,"ask":29.7539}
{"timestamp":"2018-12-10 20:50:13","price":29.6806,"volume":2,"bid":29.6806,"ask":29.6906}
{"timestamp":"2018-12-10 20:50:13","price":29.7501,"volume":306,"bid":29.7501,"ask":29.7698}
{"timestamp":"2018-12-10 20:53:56","price":29.7121,"volume":2,"bid":29.7121,"ask":29.7304}
{"timestamp":"2018-12-10 20:56:17","price":29.7927,"volume":4,"bid":29.7833,"ask":29.7927}
{"timestamp":"2018-12-10 20:58:23","price":29.7221,"volume":10,"bid":29.7128,"ask":29.7221}
{"timestamp":"2018-12-10 20:58:26","price":29.7975,"volume":17,"bid":29.7975,"ask":29.8158}
{"timestamp":"2018-12-10 20:59:02","price":29.711,"volume":4,"bid":29.711,"ask":29.7312}
{"timestamp":"2018-12-10 20:59:11","price":29.7951,"volume":138,"bid":29.7851,"ask":29.8051}
{"timestamp":"2018-12-10 20:59:11","price":29.8111,"volume":15,"bid":29.8008,"ask":29.8203}
{"timestamp":"2018-12-10 20:59:43","price":29.7796,"volume":125,"bid":29.7699,"ask":29.7908}
{"timestamp":"2018-12-10 21:00:05","price":29.8317,"volume":3,"bid":29.8218,"ask":29.8415}
{"timestamp":"2018-12-10 21:00:16","price":29.871,"volume":328,"bid":29.871,"ask":29.8802}
{"timestamp":"2018-12-10 21:00:17","price":29.8997,"volume":12,"bid":29.8997,"ask":29.9191}
{"timestamp":"2018-12-10 21:00:18","price":29.9826,"volume":12,"bid":29.9729,"ask":29.9927}
{"timestamp":"2018-12-10 21:00:18","price":29.9171,"volume":99,"bid":29.9171,"ask":29.9376}
{"timestamp":"2018-12-10 21:00:23","price":29.8073,"volume":1,"bid":29.7984,"ask":29.8073}
{"timestamp":"2018-12-10 21:00:31","price":29.8485,"volume":11,"bid":29.8387,"ask":29.8485}
{"timestamp":"2018-12-10 21:00:43","price":29.8749,"volume":2,"bid":29.8749,"ask":29.8943}
{"timestamp":"2018-12-10 21:02:45","price":29.7788,"volume":20,"bid":29.7788,"ask":29.7991}
{"timestamp":"2018-12-10 21:03:22","price":29.7413,"volume":12,"bid":29.7413,"ask":29.7516}
{"timestamp":"2018-12-10 21:03:48","price":29.7702,"volume":3,"bid":29.7702,"ask":29.7918}
{"timestamp":"2018-12-10 21:04:52","price":29.8173,"volume":147,"bid":29.8072,"ask":29.8173}
{"timestamp":"2018-12-10 21:04:59","price":29.7681,"volume":5682,"bid":29.7681,"ask":29.7877}
{"timestamp":"2018-12-10 21:07:12","price":29.8214,"volume":72,"bid":29.8214,"ask":29.8403}
{"timestamp":"2018-12-10 21:07:33","price":29.7908,"volume":158,"bid":29.7908,"ask":29.7997}
{"timestamp":"2018-12-10 21:11:59","price":29.7555,"volume":179,"bid":29.7555,"ask":29.7756}
{"timestamp":"2018-12-10 21:13:15","price":29.7436,"volume":6,"bid":29.7348,"ask":29.7537}
{"timestamp":"2018-12-10 21:13:37","price":29.7711,"volume":12,"bid":29.7711,"ask":29.7808}
{"timestamp":"2018-12-10 21:16:18","price":29.6939,"volume":4,"bid":29.6939,"ask":29.7122}
{"timestamp":"2018-12-10 21:16:50","price":29.7634,"volume":51,"bid":29.7536,"ask":29.7734}
{"timestamp":"2018-12-10 21:17:00","price":29.7251,"volume":211,"bid":29.7251,"ask":29.7449}
{"timestamp":"2018-12-10 21:17:08","price":29.7472,"volume":80,"bid":29.7472,"ask":29.7573}
{"timestamp":"2018-12-10 21:18:14","price":29.6745,"volume":198,"bid":29.6745,"ask":29.6941}
{"timestamp":"2018-12-10 21:18:15","price":29.7092,"volume":25,"bid":29.6984,"ask":29.7191}
{"timestamp":"2018-12-10 21:29:01","price":29.7194,"volume":2,"bid":29.7194,"ask":29.7294}
{"timestamp":"2018-12-10 21:29:15","price":29.802,"volume":45,"bid":29.802,"ask":29.8216}
{"timestamp":"2018-12-10 21:29:21","price":29.8211,"volume":132,"bid":29.8103,"ask":29.8211}
{"timestamp":"2018-12-10 21:30:30","price":29.7673,"volume":6,"bid":29.7583,"ask":29.7774}
{"timestamp":"2018-12-10 21:30:34","price":29.7561,"volume":2,"bid":29.7561,"ask":29.7764}
{"timestamp":"2018-12-10 21:31:35","price":29.814,"volume":45,"bid":29.814,"ask":29.8332}
{"timestamp":"2018-12-10 21:32:15","price":29.7864,"volume":14,"bid":29.7864,"ask":29.7965}
{"timestamp":"2018-12-10 21:32:16","price":29.7315,"volume":3,"bid":29.7315,"ask":29.741}
{"timestamp":"2018-12-10 21:32:16","price":29.7232,"volume":42,"bid":29.7232,"ask":29.7431}
{"timestamp":"2018-12-10 21:33:29","price":29.8339,"volume":33,"bid":29.8339,"ask":29.8436}
{"timestamp":"2018-12-10 21:35:57","price":29.7816,"volume":103,"bid":29.7816,"ask":29.7917}
{"timestamp":"2018-12-10 21:36:36","price":29.7258,"volume":16,"bid":29.7258,"ask":29.7443}
{"timestamp":"2018-12-10 21:38:05","price":29.7946,"volume":5,"bid":29.7845,"ask":29.7946}
{"timestamp":"2018-12-10 21:39:15","price":29.7802,"volume":2,"bid":29.7802,"ask":29.8029}
{"timestamp":"2018-12-10 21:39:48","price":29.7566,"volume":2,"bid":29.7566,"ask":29.7676}
{"timestamp":"2018-12-10 21:41:21","price":29.7077,"volume":4,"bid":29.7077,"ask":29.717}
{"timestamp":"2018-12-10 21:42:18","price":29.7335,"volume":7,"bid":29.7225,"ask":29.7335}
{"timestamp":"2018-12-10 21:42:26","price":29.718,"volume":1,"bid":29.718,"ask":29.7385}
{"timestamp":"2018-12-10 21:43:06","price":29.7357,"volume":1,"bid":29.7268,"ask":29.7357}
{"timestamp":"2018-12-10 21:43:18","price":29.7,"volume":17,"bid":29.7,"ask":29.71}
{"timestamp":"2018-12-10 21:43:18","price":29.6879,"volume":10,"bid":29.678,"ask":29.6879}
{"timestamp":"2018-12-10 21:45:49","price":29.5531,"volume":5,"bid":29.5432,"ask":29.5531}
{"timestamp":"2018-12-10 21:46:29","price":29.6693,"volume":2,"bid":29.6693,"ask":29.6893}
{"timestamp":"2018-12-10 21:46:45","price":29.5685,"volume":132,"bid":29.5685,"ask":29.5912}
{"timestamp":"2018-12-10 21:48:05","price":29.6268,"volume":38,"bid":29.6171,"ask":29.6367}
{"timestamp":"2018-12-10 21:48:44","price":29.5819,"volume":46,"bid":29.5819,"ask":29.5913}
{"timestamp":"2018-12-10 21:49:14","price":29.5922,"volume":31,"bid":29.5814,"ask":29.5922}
{"timestamp":"2018-12-10 21:50:46","price":29.6514,"volume":2,"bid":29.6514,"ask":29.6719}
{"timestamp":"2018-12-10 21:51:35","price":29.6384,"volume":16,"bid":29.6285,"ask":29.6484}
{"timestamp":"2018-12-10 21:52:32","price":29.6231,"volume":30,"bid":29.6126,"ask":29.6324}
{"timestamp":"2018-12-10 21:53:13","price":29.5745,"volume":22,"bid":29.5745,"ask":29.5953}
{"timestamp":"2018-12-10 21:53:15","price":29.5563,"volume":32,"bid":29.5563,"ask":29.5751}
{"timestamp":"2018-12-10 21:56:06","price":29.5929,"volume":7,"bid":29.5929,"ask":29.6137}
{"timestamp":"2018-12-10 21:58:10","price":29.4976,"volume":8,"bid":29.4976,"ask":29.5174}
{"timestamp":"2018-12-10 21:58:21","price":29.5823,"volume":5,"bid":29.5823,"ask":29.6021}
{"timestamp":"2018-12-10 22:01:03","price":29.5715,"volume":7,"bid":29.5715,"ask":29.5817}
{"timestamp":"2018-12-10 22:01:51","price":29.5694,"volume":28,"bid":29.561,"ask":29.5794}
{"timestamp":"2018-12-10 22:03:06","price":29.5538,"volume":1,"bid":29.5435,"ask":29.564}
{"timestamp":"2018-12-10 22:03:22","price":29.6018,"volume":9,"bid":29.591,"ask":29.6018}
{"timestamp":"2018-12-10 22:03:42","price":29.4668,"volume":36,"bid":29.4571,"ask":29.4759}
{"timestamp":"2018-12-10 22:04:00","price":29.5446,"volume":1,"bid":29.5352,"ask":29.5446}
{"timestamp":"2018-12-10 22:04:14","price":29.5369,"volume":287,"bid":29.527,"ask":29.5369}
{"timestamp":"2018-12-10 22:04:28","price":29.4861,"volume":3,"bid":29.4861,"ask":29.5083}
{"timestamp":"2018-12-10 22:07:32","price":29.5633,"volume":4,"bid":29.5633,"ask":29.5825}
{"timestamp":"2018-12-10 22:08:28","price":29.498,"volume":32,"bid":29.498,"ask":29.508}
{"timestamp":"2018-12-10 22:08:39","price":29.5269,"volume":1,"bid":29.5175,"ask":29.5269}
{"timestamp":"2018-12-10 22:08:58","price":29.5576,"volume":192,"bid":29.5474,"ask":29.5576}
{"timestamp":"2018-12-10 22:12:19","price":29.552,"volume":7,"bid":29.552,"ask":29.5705}
{"timestamp":"2018-12-10 22:12:24","price":29.6031,"volume":8,"bid":29.6031,"ask":29.6243}
{"timestamp":"2018-12-10 22:13:54","price":29.5087,"volume":9,"bid":29.4983,"ask":29.5087}
{"timestamp":"2018-12-10 22:15:51","price":29.7032,"volume":49,"bid":29.6925,"ask":29.7032}
{"timestamp":"2018-12-10 22:15:51","price":29.6175,"volume":477,"bid":29.6072,"ask":29.628}
{"timestamp":"2018-12-10 22:16:14","price":29.6778,"volume":72,"bid":29.6671,"ask":29.6881}
{"timestamp":"2018-12-10 22:16:19","price":29.6548,"volume":3,"bid":29.6548,"ask":29.6727}
{"timestamp":"2018-12-10 22:17:08","price":29.6177,"volume":5,"bid":29.6074,"ask":29.6275}
{"timestamp":"2018-12-10 22:18:10","price":29.6245,"volume":2,"bid":29.615,"ask":29.6343}
{"timestamp":"2018-12-10 22:18:34","price":29.6534,"volume":2,"bid":29.6534,"ask":29.6724}
{"timestamp":"2018-12-10 22:19:13","price":29.6443,"volume":29,"bid":29.6443,"ask":29.6542}
{"timestamp":"2018-12-10 22:19:15","price":29.6692,"volume":109,"bid":29.6593,"ask":29.6789}
{"timestamp":"2018-12-10 22:23:00","price":29.6932,"volume":7,"bid":29.6932,"ask":29.7127}
{"timestamp":"2018-12-10 22:23:08","price":29.6826,"volume":30,"bid":29.6826,"ask":29.7041}
{"timestamp":"2018-12-10 22:24:46","price":29.6501,"volume":14,"bid":29.6402,"ask":29.6603}
{"timestamp":"2018-12-10 22:26:11","price":29.6798,"volume":4,"bid":29.6798,"ask":29.6992}
{"timestamp":"2018-12-10 22:26:36","price":29.7428,"volume":242,"bid":29.7329,"ask":29.7527}
{"timestamp":"2018-12-10 22:26:49","price":29.6354,"volume":328,"bid":29.6354,"ask":29.6544}
{"timestamp":"2018-12-10 22:29:32","price":29.6284,"volume":7,"bid":29.6185,"ask":29.6284}
{"timestamp":"2018-12-10 22:33:23","price":29.591,"volume":40,"bid":29.5808,"ask":29.6015}
{"timestamp":"2018-12-10 22:34:05","price":29.529,"volume":18,"bid":29.529,"ask":29.5509}
{"timestamp":"2018-12-10 22:44:05","price":29.583,"volume":6,"bid":29.583,"ask":29.6033}
{"timestamp":"2018-12-10 22:45:47","price":29.5041,"volume":19,"bid":29.4932,"ask":29.5139}
{"timestamp":"2018-12-10 22:47:40","price":29.575,"volume":1,"bid":29.575,"ask":29.5956}
{"timestamp":"2018-12-10 22:50:04","price":29.604,"volume":6,"bid":29.5941,"ask":29.6137}
{"timestamp":"2018-12-10 22:55:04","price":29.6367,"volume":12,"bid":29.6264,"ask":29.6367}
{"timestamp":"2018-12-10 22:55:14","price":29.5147,"volume":1,"bid":29.5045,"ask":29.5147}
{"timestamp":"2018-12-10 22:57:34","price":29.477,"volume":6,"bid":29.4668,"ask":29.4869}
{"timestamp":"2018-12-10 23:02:45","price":29.5121,"volume":1,"bid":29.5022,"ask":29.5121}
{"timestamp":"2018-12-10 23:03:32","price":29.4928,"volume":1,"bid":29.4928,"ask":29.5119}
{"timestamp":"2018-12-10 23:04:06","price":29.4439,"volume":1,"bid":29.4439,"ask":29.4535}
{"timestamp":"2018-12-10 23:04:12","price":29.4394,"volume":1,"bid":29.4291,"ask":29.4394}
{"timestamp":"2018-12-10 23:04:13","price":29.3792,"volume":328,"bid":29.3792,"ask":29.3994}
{"timestamp":"2018-12-10 23:05:11","price":29.4312,"volume":12,"bid":29.4312,"ask":29.4507}
{"timestamp":"2018-12-10 23:05:12","price":29.3855,"volume":33,"bid":29.3759,"ask":29.3855}
{"timestamp":"2018-12-10 23:05:31","price":29.3812,"volume":1,"bid":29.371,"ask":29.3913}
{"timestamp":"2018-12-10 23:05:37","price":29.3831,"volume":10,"bid":29.3831,"ask":29.3926}
{"timestamp":"2018-12-10 23:05:52","price":29.4379,"volume":11,"bid":29.4379,"ask":29.4593}
{"timestamp":"2018-12-10 23:06:05","price":29.4328,"volume":2,"bid":29.4328,"ask":29.4534}
{"timestamp":"2018-12-10 23:07:15","price":29.3095,"volume":11,"bid":29.3095,"ask":29.3294}
{"timestamp":"2018-12-10 23:07:17","price":29.4346,"volume":22,"bid":29.4346,"ask":29.457}
{"timestamp":"2018-12-10 23:07:48","price":29.3779,"volume":3,"bid":29.3779,"ask":29.3882}
{"timestamp":"2018-12-10 23:07:48","price":29.4002,"volume":1,"bid":29.3901,"ask":29.4002}
{"timestamp":"2018-12-10 23:09:28","price":29.2923,"volume":1,"bid":29.2822,"ask":29.2923}
{"timestamp":"2018-12-10 23:09:42","price":29.2412,"volume":17,"bid":29.2412,"ask":29.2605}
{"timestamp":"2018-12-10 23:11:38","price":29.2602,"volume":23,"bid":29.2602,"ask":29.2811}
{"timestamp":"2018-12-10 23:12:16","price":29.282,"volume":1,"bid":29.282,"ask":29.3027}
{"timestamp":"2018-12-10 23:15:30","price":29.4356,"volume":6,"bid":29.4356,"ask":29.4458}
{"timestamp":"2018-12-10 23:16:49","price":29.3522,"volume":1,"bid":29.3522,"ask":29.361}
{"timestamp":"2018-12-10 23:18:56","price":29.3698,"volume":1,"bid":29.3698,"ask":29.3795}
{"timestamp":"2018-12-10 23:24:41","price":29.3555,"volume":177,"bid":29.3555,"ask":29.3657}
{"timestamp":"2018-12-10 23:24:47","price":29.2734,"volume":102,"bid":29.2634,"ask":29.2734}
{"timestamp":"2018-12-10 23:24:48","price":29.3086,"volume":24,"bid":29.3086,"ask":29.3295}
{"timestamp":"2018-12-10 23:25:27","price":29.2852,"volume":2,"bid":29.2751,"ask":29.2852}
{"timestamp":"2018-12-10 23:26:11","price":29.2073,"volume":10,"bid":29.2073,"ask":29.2259}
{"timestamp":"2018-12-10 23:26:12","price":29.1957,"volume":3,"bid":29.185,"ask":29.2054}
{"timestamp":"2018-12-10 23:26:55","price":29.2526,"volume":33,"bid":29.2526,"ask":29.2711}
{"timestamp":"2018-12-10 23:27:58","price":29.1497,"volume":365,"bid":29.1497,"ask":29.1597}
{"timestamp":"2018-12-10 23:28:04","price":29.1554,"volume":6,"bid":29.1554,"ask":29.1767}
{"timestamp":"2018-12-10 23:28:04","price":29.1495,"volume":28,"bid":29.1495,"ask":29.1592}
{"timestamp":"2018-12-10 23:28:09","price":29.1396,"volume":20,"bid":29.1285,"ask":29.1396}
{"timestamp":"2018-12-10 23:28:17","price":29.0522,"volume":35,"bid":29.0522,"ask":29.0722}
{"timestamp":"2018-12-10 23:28:32","price":29.2055,"volume":35,"bid":29.2055,"ask":29.2247}
{"timestamp":"2018-12-10 23:28:37","price":29.1924,"volume":164,"bid":29.1816,"ask":29.1924}
{"timestamp":"2018-12-10 23:28:38","price":29.2445,"volume":46,"bid":29.2445,"ask":29.2649}
{"timestamp":"2018-12-10 23:28:38","price":29.1587,"volume":8,"bid":29.1587,"ask":29.1772}
{"timestamp":"2018-12-10 23:28:48","price":29.2123,"volume":46,"bid":29.2021,"ask":29.2123}
{"timestamp":"2018-12-10 23:29:25","price":29.2052,"volume":16,"bid":29.2052,"ask":29.2252}
{"timestamp":"2018-12-10 23:29:57","price":29.1821,"volume":15,"bid":29.1821,"ask":29.1919}
{"timestamp":"2018-12-10 23:30:16","price":29.1396,"volume":4,"bid":29.1289,"ask":29.1396}
{"timestamp":"2018-12-10 23:31:21","price":29.219,"volume":10,"bid":29.2092,"ask":29.2292}
{"timestamp":"2018-12-10 23:31:28","price":29.1887,"volume":179,"bid":29.1887,"ask":29.2091}
{"timestamp":"2018-12-10 23:31:28","price":29.1789,"volume":132,"bid":29.1789,"ask":29.1993}
{"timestamp":"2018-12-10 23:32:03","price":29.2344,"volume":20,"bid":29.2344,"ask":29.2528}
{"timestamp":"2018-12-10 23:32:18","price":29.2577,"volume":2562,"bid":29.2577,"ask":29.2679}
{"timestamp":"2018-12-10 23:32:58","price":29.34,"volume":9,"bid":29.34,"ask":29.351}
{"timestamp":"2018-12-10 23:33:08","price":29.2454,"volume":28,"bid":29.2454,"ask":29.2644}
{"timestamp":"2018-12-10 23:33:52","price":29.3344,"volume":2,"bid":29.3247,"ask":29.3344}
{"timestamp":"2018-12-10 23:34:00","price":29.2757,"volume":1,"bid":29.2654,"ask":29.2757}
{"timestamp":"2018-12-10 23:34:43","price":29.2057,"volume":7,"bid":29.2057,"ask":29.2151}
{"timestamp":"2018-12-10 23:34:58","price":29.2095,"volume":5,"bid":29.2095,"ask":29.2188}
{"timestamp":"2018-12-10 23:35:27","price":29.2737,"volume":51,"bid":29.2636,"ask":29.2839}
{"timestamp":"2018-12-10 23:35:28","price":29.2472,"volume":39,"bid":29.2472,"ask":29.2573}
{"timestamp":"2018-12-10 23:40:29","price":29.272,"volume":83,"bid":29.2605,"ask":29.2818}
{"timestamp":"2018-12-10 23:41:29","price":29.2933,"volume":82,"bid":29.2933,"ask":29.3144}
{"timestamp":"2018-12-10 23:41:54","price":29.3036,"volume":3,"bid":29.3036,"ask":29.3239}
{"timestamp":"2018-12-10 23:45:59","price":29.2856,"volume":6,"bid":29.2856,"ask":29.3058}
{"timestamp":"2018-12-10 23:47:32","price":29.318,"volume":389,"bid":29.318,"ask":29.3395}
{"timestamp":"2018-12-10 23:50:20","price":29.2486,"volume":21,"bid":29.2383,"ask":29.2486}
{"timestamp":"2018-12-10 23:50:21","price":29.3107,"volume":6,"bid":29.3001,"ask":29.3107}
{"timestamp":"2018-12-10 23:56:03","price":29.3841,"volume":11,"bid":29.3733,"ask":29.3841}
{"timestamp":"2018-12-10 23:56:23","price":29.4057,"volume":2,"bid":29.3951,"ask":29.4057}
{"timestamp":"2018-12-10 23:58:16","price":29.34,"volume":25,"bid":29.3305,"ask":29.34}
{"timestamp":"2018-12-10 23:58:35","price":29.4294,"volume":2,"bid":29.4294,"ask":29.4389}
{"timestamp":"2018-12-11 00:00:04","price":29.336,"volume":21,"bid":29.326,"ask":29.3465}
{"timestamp":"2018-12-11 00:02:51","price":29.4212,"volume":8,"bid":29.4109,"ask":29.4212}
{"timestamp":"2018-12-11 00:03:01","price":29.4375,"volume":3,"bid":29.4279,"ask":29.4375}
{"timestamp":"2018-12-11 00:03:02","price":29.4261,"volume":2,"bid":29.415,"ask":29.4362}
{"timestamp":"2018-12-11 00:03:03","price":29.3613,"volume":2,"bid":29.3508,"ask":29.3707}
{"timestamp":"2018-12-11 00:05:35","price":29.4385,"volume":3,"bid":29.4282,"ask":29.4385}
{"timestamp":"2018-12-11 00:06:18","price":29.4722,"volume":7,"bid":29.4722,"ask":29.4824}
{"timestamp":"2018-12-11 00:07:02","price":29.4456,"volume":85,"bid":29.4362,"ask":29.4456}
{"timestamp":"2018-12-11 00:07:39","price":29.421,"volume":35,"bid":29.421,"ask":29.4314}
{"timestamp":"2018-12-11 00:09:23","price":29.4424,"volume":14,"bid":29.4327,"ask":29.4518}
{"timestamp":"2018-12-11 00:09:42","price":29.5023,"volume":191,"bid":29.4921,"ask":29.5023}
{"timestamp":"2018-12-11 00:10:02","price":29.4318,"volume":11,"bid":29.4318,"ask":29.443}
{"timestamp":"2018-12-11 00:10:17","price":29.4581,"volume":479,"bid":29.4478,"ask":29.4683}
{"timestamp":"2018-12-11 00:10:59","price":29.3795,"volume":159,"bid":29.3694,"ask":29.3795}
{"timestamp":"2018-12-11 00:12:03","price":29.4361,"volume":4,"bid":29.4262,"ask":29.4448}
{"timestamp":"2018-12-11 00:12:05","price":29.4214,"volume":35,"bid":29.4214,"ask":29.4306}
{"timestamp":"2018-12-11 00:12:07","price":29.4155,"volume":35,"bid":29.4155,"ask":29.4256}
{"timestamp":"2018-12-11 00:21:16","price":29.4327,"volume":23,"bid":29.4327,"ask":29.4436}
{"timestamp":"2018-12-11 00:25:24","price":29.3757,"volume":1,"bid":29.3757,"ask":29.3858}
{"timestamp":"2018-12-11 00:25:25","price":29.3066,"volume":20,"bid":29.2964,"ask":29.3066}
{"timestamp":"2018-12-11 00:25:44","price":29.3492,"volume":68,"bid":29.3492,"ask":29.3597}
{"timestamp":"2018-12-11 00:26:28","price":29.3536,"volume":28,"bid":29.3536,"ask":29.3639}
{"timestamp":"2018-12-11 00:26:30","price":29.3782,"volume":327,"bid":29.3782,"ask":29.388}
{"timestamp":"2018-12-11 00:26:55","price":29.3715,"volume":1,"bid":29.3715,"ask":29.3815}
{"timestamp":"2018-12-11 00:29:13","price":29.3672,"volume":74,"bid":29.3574,"ask":29.3775}
{"timestamp":"2018-12-11 00:34:36","price":29.3331,"volume":3,"bid":29.3331,"ask":29.3425}
{"timestamp":"2018-12-11 00:36:55","price":29.3435,"volume":3,"bid":29.333,"ask":29.3435}
{"timestamp":"2018-12-11 00:38:16","price":29.3324,"volume":7,"bid":29.3218,"ask":29.3422}
{"timestamp":"2018-12-11 00:38:25","price":29.3089,"volume":1,"bid":29.2986,"ask":29.319}
{"timestamp":"2018-12-11 00:42:13","price":29.2432,"volume":32,"bid":29.2332,"ask":29.2432}
{"timestamp":"2018-12-11 00:42:23","price":29.2652,"volume":5,"bid":29.2551,"ask":29.2752}
{"timestamp":"2018-12-11 00:43:53","price":29.2452,"volume":1338,"bid":29.2353,"ask":29.2553}
{"timestamp":"2018-12-11 00:43:55","price":29.2739,"volume":1203,"bid":29.2739,"ask":29.2843}
{"timestamp":"2018-12-11 00:45:38","price":29.3324,"volume":591,"bid":29.3227,"ask":29.3324}
{"timestamp":"2018-12-11 00:45:56","price":29.315,"volume":82,"bid":29.315,"ask":29.3246}
{"timestamp":"2018-12-11 00:48:53","price":29.3509,"volume":82,"bid":29.3404,"ask":29.3609}
{"timestamp":"2018-12-11 00:50:13","price":29.3913,"volume":39,"bid":29.3807,"ask":29.4009}
{"timestamp":"2018-12-11 00:50:13","price":29.3352,"volume":524,"bid":29.3253,"ask":29.3446}
{"timestamp":"2018-12-11 00:50:30","price":29.3767,"volume":4,"bid":29.367,"ask":29.3767}
{"timestamp":"2018-12-11 00:50:30","price":29.4215,"volume":4,"bid":29.4112,"ask":29.432}
{"timestamp":"2018-12-11 00:53:43","price":29.3713,"volume":7,"bid":29.3614,"ask":29.3807}
{"timestamp":"2018-12-11 00:54:58","price":29.4077,"volume":8,"bid":29.3978,"ask":29.4181}
{"timestamp":"2018-12-11 00:57:28","price":29.3877,"volume":23,"bid":29.3877,"ask":29.398}
{"timestamp":"2018-12-11 01:00:42","price":29.3055,"volume":7,"bid":29.2956,"ask":29.3156}
{"timestamp":"2018-12-11 01:01:29","price":29.3898,"volume":7,"bid":29.3795,"ask":29.3998}
{"timestamp":"2018-12-11 01:03:19","price":29.3487,"volume":41,"bid":29.3378,"ask":29.3586}
{"timestamp":"2018-12-11 01:04:08","price":29.3221,"volume":2,"bid":29.3221,"ask":29.332}
{"timestamp":"2018-12-11 01:05:48","price":29.3664,"volume":7,"bid":29.356,"ask":29.3764}
{"timestamp":"2018-12-11 01:08:43","price":29.3847,"volume":5,"bid":29.374,"ask":29.395}
{"timestamp":"2018-12-11 01:09:20","price":29.3991,"volume":2,"bid":29.3885,"ask":29.4092}
{"timestamp":"2018-12-11 01:09:52","price":29.427,"volume":3,"bid":29.4173,"ask":29.4371}
{"timestamp":"2018-12-11 01:10:13","price":29.381,"volume":1103,"bid":29.3715,"ask":29.381}
{"timestamp":"2018-12-11 01:10:29","price":29.4851,"volume":10,"bid":29.4748,"ask":29.4949}
{"timestamp":"2018-12-11 01:11:23","price":29.4219,"volume":7,"bid":29.4119,"ask":29.4219}
{"timestamp":"2018-12-11 01:11:25","price":29.4188,"volume":768,"bid":29.4083,"ask":29.4286}
{"timestamp":"2018-12-11 01:11:25","price":29.4102,"volume":1,"bid":29.4007,"ask":29.4206}
{"timestamp":"2018-12-11 01:11:25","price":29.4268,"volume":2495,"bid":29.4164,"ask":29.4371}
{"timestamp":"2018-12-11 01:11:27","price":29.4864,"volume":421,"bid":29.4864,"ask":29.4955}
{"timestamp":"2018-12-11 01:11:27","price":29.547,"volume":14,"bid":29.5363,"ask":29.547}
{"timestamp":"2018-12-11 01:11:30","price":29.4508,"volume":1,"bid":29.4508,"ask":29.46}
{"timestamp":"2018-12-11 01:11:32","price":29.3895,"volume":328,"bid":29.3793,"ask":29.3895}
{"timestamp":"2018-12-11 01:12:00","price":29.4936,"volume":9,"bid":29.4936,"ask":29.5037}
{"timestamp":"2018-12-11 01:12:47","price":29.5321,"volume":1,"bid":29.5226,"ask":29.5426}
{"timestamp":"2018-12-11 01:12:49","price":29.4953,"volume":3,"bid":29.4853,"ask":29.5059}
{"timestamp":"2018-12-11 01:13:05","price":29.5007,"volume":2,"bid":29.4898,"ask":29.5105}
{"timestamp":"2018-12-11 01:17:20","price":29.5411,"volume":4,"bid":29.5311,"ask":29.5509}
{"timestamp":"2018-12-11 01:17:50","price":29.4967,"volume":7,"bid":29.4861,"ask":29.5071}
{"timestamp":"2018-12-11 01:17:59","price":29.4725,"volume":366,"bid":29.4627,"ask":29.4725}
{"timestamp":"2018-12-11 01:20:35","price":29.6071,"volume":1,"bid":29.5975,"ask":29.6071}
{"timestamp":"2018-12-11 01:23:04","price":29.6354,"volume":6,"bid":29.6256,"ask":29.6448}
{"timestamp":"2018-12-11 01:25:09","price":29.4853,"volume":7,"bid":29.4853,"ask":29.4955}
{"timestamp":"2018-12-11 01:27:10","price":29.5783,"volume":1,"bid":29.5684,"ask":29.5885}
{"timestamp":"2018-12-11 01:27:13","price":29.527,"volume":13,"bid":29.5174,"ask":29.5376}
{"timestamp":"2018-12-11 01:32:52","price":29.6289,"volume":29,"bid":29.6191,"ask":29.6385}
{"timestamp":"2018-12-11 01:33:18","price":29.6071,"volume":10,"bid":29.5969,"ask":29.6178}
{"timestamp":"2018-12-11 01:35:42","price":29.6281,"volume":2,"bid":29.6281,"ask":29.638}
{"timestamp":"2018-12-11 01:36:38","price":29.5319,"volume":11,"bid":29.5219,"ask":29.5319}
{"timestamp":"2018-12-11 01:37:12","price":29.6247,"volume":1,"bid":29.6148,"ask":29.6355}
{"timestamp":"2018-12-11 01:37:22","price":29.6155,"volume":6,"bid":29.6062,"ask":29.6155}
{"timestamp":"2018-12-11 01:40:44","price":29.4501,"volume":3,"bid":29.4402,"ask":29.4594}
{"timestamp":"2018-12-11 01:43:03","price":29.5433,"volume":2090,"bid":29.5433,"ask":29.5534}
{"timestamp":"2018-12-11 01:43:54","price":29.4821,"volume":3,"bid":29.472,"ask":29.4923}
{"timestamp":"2018-12-11 01:44:55","price":29.475,"volume":2,"bid":29.4645,"ask":29.4853}
{"timestamp":"2018-12-11 01:46:20","price":29.4241,"volume":1021,"bid":29.4146,"ask":29.4241}
{"timestamp":"2018-12-11 01:47:34","price":29.4967,"volume":3,"bid":29.4863,"ask":29.506}
{"timestamp":"2018-12-11 01:48:46","price":29.5202,"volume":1,"bid":29.5098,"ask":29.5202}
{"timestamp":"2018-12-11 01:49:24","price":29.4545,"volume":1,"bid":29.4446,"ask":29.4545}
{"timestamp":"2018-12-11 01:49:34","price":29.4989,"volume":4,"bid":29.4989,"ask":29.5078}
{"timestamp":"2018-12-11 01:50:13","price":29.4681,"volume":4,"bid":29.4582,"ask":29.4681}
{"timestamp":"2018-12-11 01:51:54","price":29.4374,"volume":4,"bid":29.4282,"ask":29.4374}
{"timestamp":"2018-12-11 01:56:26","price":29.5307,"volume":7,"bid":29.5206,"ask":29.5409}
{"timestamp":"2018-12-11 01:56:49","price":29.537,"volume":3,"bid":29.537,"ask":29.5475}
{"timestamp":"2018-12-11 01:57:34","price":29.4776,"volume":2,"bid":29.4679,"ask":29.4877}
{"timestamp":"2018-12-11 01:58:55","price":29.5535,"volume":7,"bid":29.5535,"ask":29.5632}
{"timestamp":"2018-12-11 02:00:45","price":29.5069,"volume":1,"bid":29.4968,"ask":29.5166}
{"timestamp":"2018-12-11 02:04:45","price":29.5657,"volume":3,"bid":29.5559,"ask":29.5763}
{"timestamp":"2018-12-11 02:05:15","price":29.5244,"volume":1,"bid":29.514,"ask":29.5356}
{"timestamp":"2018-12-11 02:07:42","price":29.5441,"volume":2,"bid":29.5343,"ask":29.5537}
{"timestamp":"2018-12-11 02:10:16","price":29.5234,"volume":18,"bid":29.5134,"ask":29.5335}
{"timestamp":"2018-12-11 02:11:42","price":29.558,"volume":5,"bid":29.5477,"ask":29.5685}
{"timestamp":"2018-12-11 02:13:51","price":29.4966,"volume":4,"bid":29.4866,"ask":29.4966}
{"timestamp":"2018-12-11 02:15:17","price":29.589,"volume":1,"bid":29.5792,"ask":29.5995}
{"timestamp":"2018-12-11 02:19:27","price":29.5563,"volume":2,"bid":29.5461,"ask":29.5563}
{"timestamp":"2018-12-11 02:25:58","price":29.4541,"volume":10,"bid":29.4438,"ask":29.4638}
{"timestamp":"2018-12-11 02:29:14","price":29.479,"volume":342,"bid":29.4691,"ask":29.4888}
{"timestamp":"2018-12-11 02:29:18","price":29.585,"volume":3,"bid":29.585,"ask":29.5955}
{"timestamp":"2018-12-11 02:33:39","price":29.5076,"volume":3,"bid":29.4969,"ask":29.5164}
{"timestamp":"2018-12-11 02:34:39","price":29.4565,"volume":6,"bid":29.4565,"ask":29.4655}
{"timestamp":"2018-12-11 02:35:08","price":29.4832,"volume":3,"bid":29.4736,"ask":29.4931}
{"timestamp":"2018-12-11 02:36:37","price":29.468,"volume":3,"bid":29.4576,"ask":29.468}
{"timestamp":"2018-12-11 02:37:43","price":29.5185,"volume":4,"bid":29.5083,"ask":29.5284}
{"timestamp":"2018-12-11 02:39:54","price":29.4847,"volume":3,"bid":29.4747,"ask":29.4847}
{"timestamp":"2018-12-11 02:41:11","price":29.494,"volume":7,"bid":29.484,"ask":29.494}
{"timestamp":"2018-12-11 02:41:13","price":29.4724,"volume":7,"bid":29.4618,"ask":29.4724}
{"timestamp":"2018-12-11 02:41:30","price":29.4605,"volume":7,"bid":29.4508,"ask":29.4707}
{"timestamp":"2018-12-11 02:48:10","price":29.4926,"volume":3,"bid":29.4826,"ask":29.5028}
{"timestamp":"2018-12-11 02:48:21","price":29.4107,"volume":3,"bid":29.4008,"ask":29.4202}
{"timestamp":"2018-12-11 02:52:05","price":29.4033,"volume":21,"bid":29.3928,"ask":29.4126}
{"timestamp":"2018-12-11 02:52:15","price":29.4486,"volume":4,"bid":29.4486,"ask":29.4581}
{"timestamp":"2018-12-11 02:53:23","price":29.4847,"volume":122,"bid":29.475,"ask":29.4847}
{"timestamp":"2018-12-11 02:53:44","price":29.4204,"volume":355,"bid":29.4103,"ask":29.43}
{"timestamp":"2018-12-11 02:54:22","price":29.4285,"volume":3,"bid":29.4285,"ask":29.4385}
{"timestamp":"2018-12-11 03:00:33","price":29.5243,"volume":5,"bid":29.5144,"ask":29.5337}
{"timestamp":"2018-12-11 03:00:59","price":29.4463,"volume":18,"bid":29.4365,"ask":29.4562}
{"timestamp":"2018-12-11 03:03:02","price":29.5432,"volume":1,"bid":29.5432,"ask":29.5539}
{"timestamp":"2018-12-11 03:04:26","price":29.5159,"volume":15,"bid":29.5068,"ask":29.5258}
{"timestamp":"2018-12-11 03:04:35","price":29.4992,"volume":12,"bid":29.4894,"ask":29.5098}
{"timestamp":"2018-12-11 03:05:03","price":29.5154,"volume":4589,"bid":29.5054,"ask":29.5259}
{"timestamp":"2018-12-11 03:05:32","price":29.4724,"volume":17,"bid":29.4625,"ask":29.4824}
{"timestamp":"2018-12-11 03:06:00","price":29.5424,"volume":8,"bid":29.5424,"ask":29.5526}
{"timestamp":"2018-12-11 03:06:01","price":29.575,"volume":4,"bid":29.5656,"ask":29.575}
{"timestamp":"2018-12-11 03:06:57","price":29.4597,"volume":29,"bid":29.4503,"ask":29.4688}
{"timestamp":"2018-12-11 03:08:14","price":29.4876,"volume":15,"bid":29.4779,"ask":29.4979}
{"timestamp":"2018-12-11 03:12:18","price":29.4766,"volume":394,"bid":29.4671,"ask":29.4871}
{"timestamp":"2018-12-11 03:12:49","price":29.5385,"volume":21,"bid":29.5281,"ask":29.5487}
{"timestamp":"2018-12-11 03:12:49","price":29.4682,"volume":18,"bid":29.4578,"ask":29.4682}
{"timestamp":"2018-12-11 03:13:26","price":29.5001,"volume":7,"bid":29.4902,"ask":29.5104}
{"timestamp":"2018-12-11 03:13:43","price":29.4511,"volume":1,"bid":29.4511,"ask":29.4617}
{"timestamp":"2018-12-11 03:14:21","price":29.4104,"volume":3,"bid":29.4104,"ask":29.4197}
{"timestamp":"2018-12-11 03:15:33","price":29.381,"volume":2,"bid":29.3706,"ask":29.381}
{"timestamp":"2018-12-11 03:16:34","price":29.4069,"volume":5,"bid":29.397,"ask":29.4069}
{"timestamp":"2018-12-11 03:21:14","price":29.4647,"volume":55,"bid":29.4549,"ask":29.4751}
{"timestamp":"2018-12-11 03:27:55","price":29.4378,"volume":2,"bid":29.4275,"ask":29.4378}
{"timestamp":"2018-12-11 03:36:11","price":29.4446,"volume":7,"bid":29.4446,"ask":29.454}
{"timestamp":"2018-12-11 03:36:58","price":29.4179,"volume":100,"bid":29.408,"ask":29.4179}
{"timestamp":"2018-12-11 03:41:37","price":29.3792,"volume":9,"bid":29.3792,"ask":29.3899}
{"timestamp":"2018-12-11 03:43:03","price":29.4182,"volume":6,"bid":29.4085,"ask":29.428}
{"timestamp":"2018-12-11 03:44:37","price":29.5522,"volume":1,"bid":29.542,"ask":29.5618}
{"timestamp":"2018-12-11 03:44:51","price":29.4978,"volume":3,"bid":29.4883,"ask":29.4978}
{"timestamp":"2018-12-11 03:45:15","price":29.4522,"volume":5,"bid":29.4416,"ask":29.4522}
{"timestamp":"2018-12-11 03:45:57","price":29.5014,"volume":4,"bid":29.4913,"ask":29.5116}
{"timestamp":"2018-12-11 03:48:58","price":29.4865,"volume":7,"bid":29.4865,"ask":29.4969}
{"timestamp":"2018-12-11 03:50:22","price":29.4542,"volume":3,"bid":29.4445,"ask":29.463}
{"timestamp":"2018-12-11 03:56:32","price":29.3532,"volume":4,"bid":29.3429,"ask":29.3636}
{"timestamp":"2018-12-11 03:58:29","price":29.411,"volume":1,"bid":29.4021,"ask":29.411}
{"timestamp":"2018-12-11 03:58:31","price":29.3505,"volume":77,"bid":29.3505,"ask":29.3602}
{"timestamp":"2018-12-11 04:00:49","price":29.4545,"volume":12,"bid":29.4449,"ask":29.4636}
{"timestamp":"2018-12-11 04:06:09","price":29.4004,"volume":1,"bid":29.4004,"ask":29.4102}
{"timestamp":"2018-12-11 04:06:39","price":29.4759,"volume":1,"bid":29.4648,"ask":29.4854}
{"timestamp":"2018-12-11 04:09:26","price":29.4541,"volume":6,"bid":29.4439,"ask":29.4651}
{"timestamp":"2018-12-11 04:11:31","price":29.536,"volume":17,"bid":29.5267,"ask":29.5465}
{"timestamp":"2018-12-11 04:14:40","price":29.5583,"volume":4,"bid":29.5489,"ask":29.5687}
{"timestamp":"2018-12-11 04:16:00","price":29.4806,"volume":315,"bid":29.47,"ask":29.4903}
{"timestamp":"2018-12-11 04:17:37","price":29.4761,"volume":12,"bid":29.4656,"ask":29.4761}
{"timestamp":"2018-12-11 04:18:50","price":29.3197,"volume":18,"bid":29.3094,"ask":29.3289}
{"timestamp":"2018-12-11 04:19:05","price":29.4973,"volume":132,"bid":29.4871,"ask":29.5073}
{"timestamp":"2018-12-11 04:19:11","price":29.3983,"volume":7,"bid":29.3886,"ask":29.4092}
{"timestamp":"2018-12-11 04:21:40","price":29.45,"volume":11,"bid":29.4395,"ask":29.4596}
{"timestamp":"2018-12-11 04:21:41","price":29.4641,"volume":11,"bid":29.454,"ask":29.4641}
{"timestamp":"2018-12-11 04:29:42","price":29.4924,"volume":1,"bid":29.4829,"ask":29.5024}
{"timestamp":"2018-12-11 04:31:03","price":29.4608,"volume":3,"bid":29.4511,"ask":29.4711}
{"timestamp":"2018-12-11 04:32:02","price":29.3667,"volume":2,"bid":29.3667,"ask":29.3774}
{"timestamp":"2018-12-11 04:32:11","price":29.4296,"volume":11,"bid":29.4192,"ask":29.4296}
{"timestamp":"2018-12-11 04:32:42","price":29.3572,"volume":8,"bid":29.3459,"ask":29.3572}
{"timestamp":"2018-12-11 04:33:38","price":29.4448,"volume":2,"bid":29.4342,"ask":29.455}
{"timestamp":"2018-12-11 04:33:55","price":29.3179,"volume":8,"bid":29.3179,"ask":29.3281}
{"timestamp":"2018-12-11 04:34:23","price":29.3337,"volume":7,"bid":29.3243,"ask":29.3445}
{"timestamp":"2018-12-11 04:38:23","price":29.322,"volume":102,"bid":29.3125,"ask":29.322}
{"timestamp":"2018-12-11 04:40:43","price":29.4408,"volume":32,"bid":29.4313,"ask":29.451}
{"timestamp":"2018-12-11 04:42:23","price":29.4651,"volume":9,"bid":29.4553,"ask":29.4651}
{"timestamp":"2018-12-11 04:48:11","price":29.4378,"volume":184,"bid":29.4279,"ask":29.4378}
{"timestamp":"2018-12-11 04:49:19","price":29.4397,"volume":34,"bid":29.4298,"ask":29.4397}
{"timestamp":"2018-12-11 04:50:15","price":29.3838,"volume":1,"bid":29.3737,"ask":29.3942}
{"timestamp":"2018-12-11 04:59:33","price":29.4367,"volume":26,"bid":29.4367,"ask":29.4475}
{"timestamp":"2018-12-11 05:03:26","price":29.3905,"volume":6,"bid":29.3807,"ask":29.3905}
{"timestamp":"2018-12-11 05:04:06","price":29.3635,"volume":32,"bid":29.3528,"ask":29.3746}
{"timestamp":"2018-12-11 05:05:14","price":29.3665,"volume":26,"bid":29.3665,"ask":29.3765}
{"timestamp":"2018-12-11 05:07:19","price":29.4026,"volume":3,"bid":29.3922,"ask":29.4026}
{"timestamp":"2018-12-11 05:07:22","price":29.3048,"volume":179,"bid":29.2947,"ask":29.3048}
{"timestamp":"2018-12-11 05:07:35","price":29.3189,"volume":10,"bid":29.3189,"ask":29.3295}
{"timestamp":"2018-12-11 05:08:10","price":29.2988,"volume":32,"bid":29.2884,"ask":29.3087}
{"timestamp":"2018-12-11 05:08:41","price":29.3314,"volume":9,"bid":29.3314,"ask":29.3419}
{"timestamp":"2018-12-11 05:08:42","price":29.3147,"volume":234,"bid":29.305,"ask":29.3258}
{"timestamp":"2018-12-11 05:08:42","price":29.3089,"volume":328,"bid":29.2985,"ask":29.3089}
{"timestamp":"2018-12-11 05:09:27","price":29.3544,"volume":6,"bid":29.3439,"ask":29.3544}
{"timestamp":"2018-12-11 05:09:37","price":29.2787,"volume":14,"bid":29.2687,"ask":29.2787}
{"timestamp":"2018-12-11 05:09:43","price":29.3233,"volume":10,"bid":29.3141,"ask":29.3233}
{"timestamp":"2018-12-11 05:10:27","price":29.266,"volume":1,"bid":29.2556,"ask":29.2762}
{"timestamp":"2018-12-11 05:12:37","price":29.265,"volume":1,"bid":29.265,"ask":29.2748}
{"timestamp":"2018-12-11 05:13:25","price":29.4417,"volume":72,"bid":29.4318,"ask":29.4522}
{"timestamp":"2018-12-11 05:13:57","price":29.3071,"volume":18,"bid":29.2975,"ask":29.3162}
{"timestamp":"2018-12-11 05:19:38","price":29.3356,"volume":5,"bid":29.3254,"ask":29.3356}
{"timestamp":"2018-12-11 05:20:13","price":29.3717,"volume":3,"bid":29.3717,"ask":29.3817}
{"timestamp":"2018-12-11 05:20:15","price":29.3131,"volume":8,"bid":29.3037,"ask":29.3232}
{"timestamp":"2018-12-11 05:25:10","price":29.3366,"volume":11,"bid":29.3366,"ask":29.3467}
{"timestamp":"2018-12-11 05:28:19","price":29.3432,"volume":1,"bid":29.3335,"ask":29.3432}
{"timestamp":"2018-12-11 05:30:23","price":29.3992,"volume":63,"bid":29.3899,"ask":29.4095}
{"timestamp":"2018-12-11 05:35:10","price":29.3194,"volume":38,"bid":29.3194,"ask":29.3288}
{"timestamp":"2018-12-11 05:37:57","price":29.333,"volume":16,"bid":29.3236,"ask":29.3431}
{"timestamp":"2018-12-11 05:39:27","price":29.3128,"volume":502,"bid":29.3028,"ask":29.3219}
{"timestamp":"2018-12-11 05:39:33","price":29.3632,"volume":15,"bid":29.3528,"ask":29.3732}
{"timestamp":"2018-12-11 05:42:35","price":29.306,"volume":5,"bid":29.2947,"ask":29.306}
{"timestamp":"2018-12-11 05:42:40","price":29.3678,"volume":66,"bid":29.3582,"ask":29.3782}
{"timestamp":"2018-12-11 05:43:00","price":29.4372,"volume":29,"bid":29.4372,"ask":29.4469}
{"timestamp":"2018-12-11 05:43:21","price":29.3527,"volume":42,"bid":29.342,"ask":29.3625}
{"timestamp":"2018-12-11 05:44:11","price":29.3233,"volume":3,"bid":29.3133,"ask":29.3325}
{"timestamp":"2018-12-11 05:45:01","price":29.2999,"volume":4,"bid":29.2891,"ask":29.31}
{"timestamp":"2018-12-11 05:45:21","price":29.3292,"volume":22,"bid":29.3185,"ask":29.3396}
{"timestamp":"2018-12-11 05:45:31","price":29.2991,"volume":6,"bid":29.2888,"ask":29.3097}
{"timestamp":"2018-12-11 05:46:20","price":29.2957,"volume":14,"bid":29.2863,"ask":29.3053}
{"timestamp":"2018-12-11 05:47:41","price":29.3552,"volume":95,"bid":29.3552,"ask":29.3652}
{"timestamp":"2018-12-11 05:48:31","price":29.2863,"volume":1,"bid":29.2762,"ask":29.2957}
{"timestamp":"2018-12-11 05:48:41","price":29.3034,"volume":140,"bid":29.294,"ask":29.3137}
{"timestamp":"2018-12-11 05:54:02","price":29.2852,"volume":3,"bid":29.2753,"ask":29.2852}
{"timestamp":"2018-12-11 05:54:42","price":29.3336,"volume":1,"bid":29.3236,"ask":29.3336}
{"timestamp":"2018-12-11 05:57:13","price":29.2427,"volume":2,"bid":29.2332,"ask":29.2528}
{"timestamp":"2018-12-11 05:59:05","price":29.2829,"volume":18,"bid":29.2735,"ask":29.2927}
{"timestamp":"2018-12-11 05:59:05","price":29.2746,"volume":8,"bid":29.2642,"ask":29.2746}
{"timestamp":"2018-12-11 05:59:11","price":29.3097,"volume":95,"bid":29.2994,"ask":29.3195}
{"timestamp":"2018-12-11 06:01:13","price":29.3147,"volume":6,"bid":29.3051,"ask":29.3245}
{"timestamp":"2018-12-11 06:02:37","price":29.3086,"volume":3,"bid":29.2994,"ask":29.319}
{"timestamp":"2018-12-11 06:02:54","price":29.2734,"volume":5,"bid":29.2632,"ask":29.2734}
{"timestamp":"2018-12-11 06:03:09","price":29.1959,"volume":30,"bid":29.1862,"ask":29.1959}
{"timestamp":"2018-12-11 06:03:33","price":29.2082,"volume":3,"bid":29.1974,"ask":29.2177}
{"timestamp":"2018-12-11 06:03:43","price":29.1918,"volume":28,"bid":29.1824,"ask":29.2013}
{"timestamp":"2018-12-11 06:04:00","price":29.1584,"volume":1,"bid":29.1481,"ask":29.1697}
{"timestamp":"2018-12-11 06:04:02","price":29.1701,"volume":36,"bid":29.1604,"ask":29.1798}
{"timestamp":"2018-12-11 06:05:23","price":29.2735,"volume":3,"bid":29.2642,"ask":29.2831}
{"timestamp":"2018-12-11 06:05:43","price":29.2831,"volume":8,"bid":29.2831,"ask":29.2928}
{"timestamp":"2018-12-11 06:05:44","price":29.2972,"volume":1,"bid":29.2872,"ask":29.3069}
{"timestamp":"2018-12-11 06:06:23","price":29.184,"volume":3,"bid":29.1744,"ask":29.184}
{"timestamp":"2018-12-11 06:07:23","price":29.243,"volume":56,"bid":29.233,"ask":29.2533}
{"timestamp":"2018-12-11 06:08:41","price":29.239,"volume":299,"bid":29.2296,"ask":29.2489}
{"timestamp":"2018-12-11 06:08:42","price":29.1888,"volume":604,"bid":29.1796,"ask":29.1888}
{"timestamp":"2018-12-11 06:08:43","price":29.204,"volume":383,"bid":29.1947,"ask":29.204}
{"timestamp":"2018-12-11 06:12:01","price":29.3247,"volume":26,"bid":29.3159,"ask":29.3247}
{"timestamp":"2018-12-11 06:12:44","price":29.3516,"volume":1,"bid":29.3516,"ask":29.3623}
{"timestamp":"2018-12-11 06:15:26","price":29.3162,"volume":1,"bid":29.307,"ask":29.3253}
{"timestamp":"2018-12-11 06:15:27","price":29.3616,"volume":35,"bid":29.3519,"ask":29.3717}
{"timestamp":"2018-12-11 06:16:27","price":29.3116,"volume":2,"bid":29.3021,"ask":29.3116}
{"timestamp":"2018-12-11 06:16:50","price":29.2738,"volume":39,"bid":29.2738,"ask":29.2843}
{"timestamp":"2018-12-11 06:17:11","price":29.3072,"volume":1,"bid":29.2969,"ask":29.3072}
{"timestamp":"2018-12-11 06:17:21","price":29.3458,"volume":132,"bid":29.3353,"ask":29.356}
{"timestamp":"2018-12-11 06:19:55","price":29.3372,"volume":11,"bid":29.3372,"ask":29.348}
{"timestamp":"2018-12-11 06:20:02","price":29.337,"volume":3,"bid":29.3267,"ask":29.3464}
{"timestamp":"2018-12-11 06:21:54","price":29.4152,"volume":11,"bid":29.4048,"ask":29.4249}
{"timestamp":"2018-12-11 06:26:25","price":29.3877,"volume":47,"bid":29.3776,"ask":29.3877}
{"timestamp":"2018-12-11 06:31:45","price":29.3478,"volume":2,"bid":29.3384,"ask":29.3575}
{"timestamp":"2018-12-11 06:32:17","price":29.4096,"volume":21,"bid":29.4096,"ask":29.4195}
{"timestamp":"2018-12-11 06:32:46","price":29.373,"volume":4,"bid":29.3637,"ask":29.3831}
{"timestamp":"2018-12-11 06:34:46","price":29.3944,"volume":17,"bid":29.3843,"ask":29.405}
{"timestamp":"2018-12-11 06:36:03","price":29.3355,"volume":52,"bid":29.3355,"ask":29.3458}
{"timestamp":"2018-12-11 06:37:37","price":29.3491,"volume":36,"bid":29.3389,"ask":29.3491}
{"timestamp":"2018-12-11 06:37:37","price":29.3283,"volume":124,"bid":29.3178,"ask":29.3379}
{"timestamp":"2018-12-11 06:38:20","price":29.2887,"volume":10,"bid":29.2792,"ask":29.2984}
{"timestamp":"2018-12-11 06:39:22","price":29.3467,"volume":3,"bid":29.337,"ask":29.3467}
{"timestamp":"2018-12-11 06:47:14","price":29.3374,"volume":32,"bid":29.3267,"ask":29.3473}
{"timestamp":"2018-12-11 06:50:18","price":29.2055,"volume":62,"bid":29.1965,"ask":29.2169}
{"timestamp":"2018-12-11 06:51:59","price":29.2625,"volume":13,"bid":29.2625,"ask":29.272}
{"timestamp":"2018-12-11 06:52:17","price":29.1918,"volume":2,"bid":29.1822,"ask":29.1918}
{"timestamp":"2018-12-11 06:54:49","price":29.1939,"volume":2,"bid":29.1841,"ask":29.2038}
{"timestamp":"2018-12-11 06:55:59","price":29.2566,"volume":7,"bid":29.2463,"ask":29.2667}
{"timestamp":"2018-12-11 06:57:09","price":29.2824,"volume":6,"bid":29.2719,"ask":29.2922}
{"timestamp":"2018-12-11 06:57:52","price":29.2763,"volume":1,"bid":29.2763,"ask":29.2861}
{"timestamp":"2018-12-11 06:58:59","price":29.2639,"volume":1,"bid":29.2543,"ask":29.2742}
{"timestamp":"2018-12-11 07:01:39","price":29.2308,"volume":7,"bid":29.2195,"ask":29.2413}
{"timestamp":"2018-12-11 07:12:21","price":29.331,"volume":29,"bid":29.3214,"ask":29.3403}
{"timestamp":"2018-12-11 07:13:23","price":29.2045,"volume":7,"bid":29.1944,"ask":29.2145}
{"timestamp":"2018-12-11 07:14:59","price":29.269,"volume":3,"bid":29.269,"ask":29.2794}
{"timestamp":"2018-12-11 07:15:01","price":29.3127,"volume":2,"bid":29.3029,"ask":29.3227}
{"timestamp":"2018-12-11 07:19:18","price":29.3247,"volume":11,"bid":29.3247,"ask":29.3348}
{"timestamp":"2018-12-11 07:21:42","price":29.4059,"volume":266,"bid":29.3964,"ask":29.4059}
{"timestamp":"2018-12-11 07:22:03","price":29.317,"volume":3,"bid":29.3071,"ask":29.326}
{"timestamp":"2018-12-11 07:25:19","price":29.305,"volume":250,"bid":29.2949,"ask":29.3152}
{"timestamp":"2018-12-11 07:25:25","price":29.3486,"volume":84,"bid":29.3388,"ask":29.3486}
{"timestamp":"2018-12-11 07:32:42","price":29.3308,"volume":66,"bid":29.3211,"ask":29.3415}
{"timestamp":"2018-12-11 07:33:26","price":29.2582,"volume":43,"bid":29.2474,"ask":29.2681}
{"timestamp":"2018-12-11 07:36:44","price":29.3189,"volume":136,"bid":29.3189,"ask":29.3289}
{"timestamp":"2018-12-11 07:37:00","price":29.3504,"volume":1,"bid":29.3411,"ask":29.3603}
{"timestamp":"2018-12-11 07:39:24","price":29.2842,"volume":2,"bid":29.2746,"ask":29.2842}
{"timestamp":"2018-12-11 07:41:04","price":29.2943,"volume":7,"bid":29.2835,"ask":29.3046}
{"timestamp":"2018-12-11 07:46:15","price":29.2917,"volume":2,"bid":29.2917,"ask":29.3015}
{"timestamp":"2018-12-11 07:48:45","price":29.2953,"volume":18,"bid":29.2852,"ask":29.3055}
{"timestamp":"2018-12-11 07:50:00","price":29.2743,"volume":410,"bid":29.2648,"ask":29.2846}
{"timestamp":"2018-12-11 07:50:45","price":29.3146,"volume":1,"bid":29.3047,"ask":29.3146}
{"timestamp":"2018-12-11 07:51:59","price":29.3698,"volume":7,"bid":29.3595,"ask":29.379}
{"timestamp":"2018-12-11 07:58:26","price":29.3254,"volume":31,"bid":29.3254,"ask":29.3358}
{"timestamp":"2018-12-11 08:00:12","price":29.3705,"volume":229,"bid":29.3605,"ask":29.3803}
{"timestamp":"2018-12-11 08:02:37","price":29.3124,"volume":4,"bid":29.3026,"ask":29.3124}
{"timestamp":"2018-12-11 08:08:59","price":29.2674,"volume":80,"bid":29.2573,"ask":29.2779}
{"timestamp":"2018-12-11 08:09:33","price":29.2717,"volume":83,"bid":29.2618,"ask":29.2824}
{"timestamp":"2018-12-11 08:12:15","price":29.2854,"volume":12,"bid":29.2748,"ask":29.2953}
{"timestamp":"2018-12-11 08:13:30","price":29.3213,"volume":4,"bid":29.3107,"ask":29.3213}
{"timestamp":"2018-12-11 08:14:11","price":29.3088,"volume":2,"bid":29.2996,"ask":29.3201}
{"timestamp":"2018-12-11 08:22:09","price":29.3478,"volume":31,"bid":29.3478,"ask":29.358}
{"timestamp":"2018-12-11 08:23:15","price":29.3002,"volume":253,"bid":29.2908,"ask":29.3097}
{"timestamp":"2018-12-11 08:30:50","price":29.337,"volume":9,"bid":29.3264,"ask":29.337}
{"timestamp":"2018-12-11 08:31:29","price":29.2701,"volume":14,"bid":29.2701,"ask":29.2806}
{"timestamp":"2018-12-11 08:31:31","price":29.3688,"volume":315,"bid":29.3688,"ask":29.3787}
{"timestamp":"2018-12-11 08:31:52","price":29.4202,"volume":13,"bid":29.4107,"ask":29.4308}
{"timestamp":"2018-12-11 08:34:24","price":29.3659,"volume":15,"bid":29.3659,"ask":29.3761}
{"timestamp":"2018-12-11 08:34:55","price":29.4337,"volume":149,"bid":29.4242,"ask":29.4447}
{"timestamp":"2018-12-11 08:35:21","price":29.4472,"volume":8,"bid":29.4366,"ask":29.4569}
{"timestamp":"2018-12-11 08:35:39","price":29.4329,"volume":16,"bid":29.4218,"ask":29.4425}
{"timestamp":"2018-12-11 08:36:41","price":29.3273,"volume":1,"bid":29.3273,"ask":29.3377}
{"timestamp":"2018-12-11 08:36:56","price":29.4631,"volume":3,"bid":29.4542,"ask":29.4728}
{"timestamp":"2018-12-11 08:37:06","price":29.3965,"volume":18,"bid":29.3965,"ask":29.4064}
{"timestamp":"2018-12-11 08:37:23","price":29.4927,"volume":39,"bid":29.483,"ask":29.5035}
{"timestamp":"2018-12-11 08:37:45","price":29.3851,"volume":26,"bid":29.3751,"ask":29.3949}
{"timestamp":"2018-12-11 08:37:45","price":29.4518,"volume":9,"bid":29.442,"ask":29.4613}
{"timestamp":"2018-12-11 08:39:01","price":29.401,"volume":12,"bid":29.401,"ask":29.4114}
{"timestamp":"2018-12-11 08:39:21","price":29.4417,"volume":1,"bid":29.4311,"ask":29.4417}
{"timestamp":"2018-12-11 08:41:06","price":29.4473,"volume":328,"bid":29.4375,"ask":29.457}
{"timestamp":"2018-12-11 08:45:15","price":29.4831,"volume":2,"bid":29.4831,"ask":29.4939}
{"timestamp":"2018-12-11 08:45:15","price":29.4843,"volume":5,"bid":29.4745,"ask":29.4949}
{"timestamp":"2018-12-11 08:45:34","price":29.4572,"volume":7,"bid":29.4572,"ask":29.4672}
{"timestamp":"2018-12-11 08:47:02","price":29.3764,"volume":19,"bid":29.3764,"ask":29.3864}
{"timestamp":"2018-12-11 08:50:53","price":29.4369,"volume":289,"bid":29.4369,"ask":29.4457}
{"timestamp":"2018-12-11 08:51:19","price":29.4626,"volume":7,"bid":29.4524,"ask":29.4729}
{"timestamp":"2018-12-11 08:51:22","price":29.4297,"volume":9,"bid":29.4197,"ask":29.44}
{"timestamp":"2018-12-11 08:56:17","price":29.4612,"volume":3,"bid":29.4514,"ask":29.4612}
{"timestamp":"2018-12-11 08:56:58","price":29.5106,"volume":1539,"bid":29.5009,"ask":29.5214}
{"timestamp":"2018-12-11 08:57:53","price":29.5477,"volume":7,"bid":29.5381,"ask":29.5576}
{"timestamp":"2018-12-11 08:58:02","price":29.5423,"volume":1,"bid":29.5319,"ask":29.5523}
{"timestamp":"2018-12-11 08:59:33","price":29.4768,"volume":3,"bid":29.467,"ask":29.4876}
{"timestamp":"2018-12-11 09:00:03","price":29.5045,"volume":5,"bid":29.4943,"ask":29.5045}
{"timestamp":"2018-12-11 09:01:39","price":29.4991,"volume":1,"bid":29.4991,"ask":29.5096}
{"timestamp":"2018-12-11 09:02:45","price":29.4769,"volume":7,"bid":29.467,"ask":29.4769}
{"timestamp":"2018-12-11 09:02:58","price":29.5038,"volume":2591,"bid":29.4934,"ask":29.5038}
{"timestamp":"2018-12-11 09:04:21","price":29.4917,"volume":523,"bid":29.4818,"ask":29.4917}
{"timestamp":"2018-12-11 09:06:24","price":29.5247,"volume":3,"bid":29.5147,"ask":29.5355}
{"timestamp":"2018-12-11 09:07:45","price":29.4562,"volume":6,"bid":29.4461,"ask":29.4562}
{"timestamp":"2018-12-11 09:08:34","price":29.5494,"volume":6,"bid":29.5393,"ask":29.5494}
{"timestamp":"2018-12-11 09:10:45","price":29.4565,"volume":2,"bid":29.4464,"ask":29.4668}
{"timestamp":"2018-12-11 09:12:30","price":29.4399,"volume":34,"bid":29.4399,"ask":29.4502}
{"timestamp":"2018-12-11 09:13:05","price":29.4804,"volume":1,"bid":29.4701,"ask":29.4804}
{"timestamp":"2018-12-11 09:14:14","price":29.5133,"volume":7,"bid":29.5133,"ask":29.5234}
{"timestamp":"2018-12-11 09:18:56","price":29.4858,"volume":1,"bid":29.4755,"ask":29.4858}
{"timestamp":"2018-12-11 09:19:10","price":29.4677,"volume":7,"bid":29.4677,"ask":29.4767}
{"timestamp":"2018-12-11 09:19:45","price":29.5266,"volume":1,"bid":29.5266,"ask":29.5367}
{"timestamp":"2018-12-11 09:26:27","price":29.4695,"volume":7,"bid":29.4594,"ask":29.4794}
{"timestamp":"2018-12-11 09:27:42","price":29.3688,"volume":36,"bid":29.3688,"ask":29.379}
{"timestamp":"2018-12-11 09:27:57","price":29.4459,"volume":1,"bid":29.436,"ask":29.4559}
{"timestamp":"2018-12-11 09:37:01","price":29.5211,"volume":33,"bid":29.5211,"ask":29.5312}
{"timestamp":"2018-12-11 09:39:38","price":29.4719,"volume":11,"bid":29.4627,"ask":29.4812}
{"timestamp":"2018-12-11 09:43:33","price":29.5152,"volume":7,"bid":29.5058,"ask":29.5254}
{"timestamp":"2018-12-11 09:43:49","price":29.475,"volume":17,"bid":29.4648,"ask":29.485}
{"timestamp":"2018-12-11 09:43:49","price":29.6153,"volume":11,"bid":29.6056,"ask":29.6153}
{"timestamp":"2018-12-11 09:47:49","price":29.4514,"volume":56,"bid":29.442,"ask":29.461}
{"timestamp":"2018-12-11 09:49:50","price":29.6041,"volume":1312,"bid":29.6041,"ask":29.6141}
{"timestamp":"2018-12-11 09:52:25","price":29.5546,"volume":17,"bid":29.545,"ask":29.5546}
{"timestamp":"2018-12-11 09:52:50","price":29.5521,"volume":23,"bid":29.5417,"ask":29.5521}
{"timestamp":"2018-12-11 09:53:00","price":29.5997,"volume":7,"bid":29.5902,"ask":29.6088}
{"timestamp":"2018-12-11 09:53:01","price":29.6286,"volume":1,"bid":29.6182,"ask":29.6286}
{"timestamp":"2018-12-11 09:53:16","price":29.649,"volume":10,"bid":29.639,"ask":29.6594}
{"timestamp":"2018-12-11 09:53:18","price":29.6944,"volume":1,"bid":29.6848,"ask":29.7043}
{"timestamp":"2018-12-11 09:54:00","price":29.5793,"volume":1,"bid":29.5793,"ask":29.5884}
{"timestamp":"2018-12-11 09:55:10","price":29.5965,"volume":18,"bid":29.5862,"ask":29.6058}
{"timestamp":"2018-12-11 09:55:44","price":29.6568,"volume":181,"bid":29.6568,"ask":29.6671}
{"timestamp":"2018-12-11 09:56:00","price":29.7062,"volume":110,"bid":29.6965,"ask":29.7155}
{"timestamp":"2018-12-11 09:56:43","price":29.7031,"volume":96,"bid":29.693,"ask":29.7031}
{"timestamp":"2018-12-11 09:57:12","price":29.7126,"volume":11,"bid":29.7126,"ask":29.7228}
{"timestamp":"2018-12-11 09:57:40","price":29.7224,"volume":7,"bid":29.7134,"ask":29.7316}
{"timestamp":"2018-12-11 09:59:47","price":29.7131,"volume":7,"bid":29.7027,"ask":29.7226}
{"timestamp":"2018-12-11 10:01:51","price":29.5635,"volume":8,"bid":29.5635,"ask":29.5737}
{"timestamp":"2018-12-11 10:05:08","price":29.7857,"volume":48,"bid":29.7857,"ask":29.7967}
{"timestamp":"2018-12-11 10:05:12","price":29.7328,"volume":28,"bid":29.7225,"ask":29.7425}
{"timestamp":"2018-12-11 10:06:31","price":29.83,"volume":2,"bid":29.83,"ask":29.8395}
{"timestamp":"2018-12-11 10:06:50","price":29.7218,"volume":197,"bid":29.7111,"ask":29.7218}
{"timestamp":"2018-12-11 10:07:17","price":29.819,"volume":3,"bid":29.8088,"ask":29.8289}
{"timestamp":"2018-12-11 10:07:41","price":29.7855,"volume":1,"bid":29.7855,"ask":29.7954}
{"timestamp":"2018-12-11 10:08:01","price":29.8185,"volume":17,"bid":29.8085,"ask":29.8289}
{"timestamp":"2018-12-11 10:08:14","price":29.8005,"volume":21,"bid":29.7907,"ask":29.8106}
{"timestamp":"2018-12-11 10:08:22","price":29.7131,"volume":11,"bid":29.7131,"ask":29.7233}
{"timestamp":"2018-12-11 10:08:39","price":29.7909,"volume":18,"bid":29.7807,"ask":29.8006}
{"timestamp":"2018-12-11 10:08:41","price":29.8036,"volume":4,"bid":29.7936,"ask":29.8129}
{"timestamp":"2018-12-11 10:08:41","price":29.8176,"volume":1,"bid":29.808,"ask":29.8276}
{"timestamp":"2018-12-11 10:10:14","price":29.6862,"volume":243,"bid":29.6769,"ask":29.6952}
{"timestamp":"2018-12-11 10:12:32","price":29.7235,"volume":328,"bid":29.7235,"ask":29.7343}
{"timestamp":"2018-12-11 10:13:32","price":29.7842,"volume":5,"bid":29.7842,"ask":29.7951}
{"timestamp":"2018-12-11 10:13:44","price":29.8199,"volume":28,"bid":29.8199,"ask":29.8298}
{"timestamp":"2018-12-11 10:13:59","price":29.7554,"volume":56,"bid":29.7457,"ask":29.7654}
{"timestamp":"2018-12-11 10:16:52","price":29.7105,"volume":2,"bid":29.7004,"ask":29.7105}
{"timestamp":"2018-12-11 10:18:14","price":29.7056,"volume":50,"bid":29.6958,"ask":29.7165}
{"timestamp":"2018-12-11 10:22:53","price":29.6853,"volume":7,"bid":29.6748,"ask":29.6947}
{"timestamp":"2018-12-11 10:29:34","price":29.749,"volume":3,"bid":29.7394,"ask":29.759}
{"timestamp":"2018-12-11 10:31:03","price":29.7548,"volume":108,"bid":29.7447,"ask":29.7644}
{"timestamp":"2018-12-11 10:34:15","price":29.6345,"volume":227,"bid":29.6345,"ask":29.6443}
{"timestamp":"2018-12-11 10:37:35","price":29.8912,"volume":175,"bid":29.8812,"ask":29.8912}
{"timestamp":"2018-12-11 10:40:35","price":29.7191,"volume":7,"bid":29.7088,"ask":29.7191}
{"timestamp":"2018-12-11 10:41:05","price":29.7338,"volume":6,"bid":29.723,"ask":29.7438}
{"timestamp":"2018-12-11 10:41:08","price":29.8412,"volume":2,"bid":29.8316,"ask":29.8503}
{"timestamp":"2018-12-11 10:42:18","price":29.788,"volume":50,"bid":29.7792,"ask":29.7985}
{"timestamp":"2018-12-11 10:45:36","price":29.7081,"volume":56,"bid":29.6967,"ask":29.7181}
{"timestamp":"2018-12-11 10:45:44","price":29.7793,"volume":6,"bid":29.7698,"ask":29.7891}
{"timestamp":"2018-12-11 10:46:51","price":29.6955,"volume":1,"bid":29.6854,"ask":29.7052}
{"timestamp":"2018-12-11 10:47:26","price":29.7265,"volume":1,"bid":29.7162,"ask":29.7265}
{"timestamp":"2018-12-11 10:47:56","price":29.7141,"volume":2,"bid":29.7041,"ask":29.7242}
{"timestamp":"2018-12-11 10:47:57","price":29.7926,"volume":31,"bid":29.7926,"ask":29.8024}
{"timestamp":"2018-12-11 10:49:57","price":29.6713,"volume":2,"bid":29.6614,"ask":29.6713}
{"timestamp":"2018-12-11 10:51:13","price":29.6597,"volume":11,"bid":29.6597,"ask":29.6705}
{"timestamp":"2018-12-11 10:54:57","price":29.7638,"volume":2,"bid":29.7638,"ask":29.7745}
{"timestamp":"2018-12-11 10:56:07","price":29.7565,"volume":11,"bid":29.7465,"ask":29.7565}
{"timestamp":"2018-12-11 10:58:17","price":29.8279,"volume":2,"bid":29.8176,"ask":29.8383}
{"timestamp":"2018-12-11 10:58:40","price":29.7496,"volume":11,"bid":29.7402,"ask":29.7597}
{"timestamp":"2018-12-11 11:00:14","price":29.767,"volume":21,"bid":29.7571,"ask":29.7779}
{"timestamp":"2018-12-11 11:02:58","price":29.7924,"volume":1,"bid":29.7825,"ask":29.7924}
{"timestamp":"2018-12-11 11:05:16","price":29.7241,"volume":7,"bid":29.7241,"ask":29.7339}
{"timestamp":"2018-12-11 11:09:03","price":29.7277,"volume":1,"bid":29.7277,"ask":29.7373}
{"timestamp":"2018-12-11 11:10:31","price":29.811,"volume":163,"bid":29.8002,"ask":29.8208}
{"timestamp":"2018-12-11 11:10:57","price":29.8021,"volume":3,"bid":29.7925,"ask":29.811}
{"timestamp":"2018-12-11 11:11:49","price":29.8017,"volume":2,"bid":29.8017,"ask":29.812}
{"timestamp":"2018-12-11 11:11:51","price":29.9085,"volume":201,"bid":29.8984,"ask":29.9193}
{"timestamp":"2018-12-11 11:11:54","price":29.8236,"volume":9,"bid":29.8136,"ask":29.8333}
{"timestamp":"2018-12-11 11:11:55","price":29.9065,"volume":1,"bid":29.8964,"ask":29.9065}
{"timestamp":"2018-12-11 11:13:26","price":29.8266,"volume":1,"bid":29.8164,"ask":29.8266}
{"timestamp":"2018-12-11 11:16:14","price":29.9309,"volume":11,"bid":29.9209,"ask":29.9401}
{"timestamp":"2018-12-11 11:17:13","price":29.9178,"volume":1,"bid":29.9079,"ask":29.928}
{"timestamp":"2018-12-11 11:17:53","price":29.8541,"volume":60,"bid":29.8437,"ask":29.8541}
{"timestamp":"2018-12-11 11:18:28","price":29.8751,"volume":33,"bid":29.8654,"ask":29.8842}
{"timestamp":"2018-12-11 11:19:16","price":29.9333,"volume":66,"bid":29.9333,"ask":29.9441}
{"timestamp":"2018-12-11 11:19:41","price":29.9454,"volume":3,"bid":29.9454,"ask":29.9552}
{"timestamp":"2018-12-11 11:19:57","price":29.9317,"volume":36,"bid":29.9214,"ask":29.9418}
{"timestamp":"2018-12-11 11:21:25","price":29.9278,"volume":40,"bid":29.918,"ask":29.9278}
{"timestamp":"2018-12-11 11:21:51","price":29.8804,"volume":66,"bid":29.8804,"ask":29.8911}
{"timestamp":"2018-12-11 11:22:18","price":29.8476,"volume":10,"bid":29.8476,"ask":29.8578}
{"timestamp":"2018-12-11 11:22:19","price":29.8232,"volume":11,"bid":29.813,"ask":29.8232}
{"timestamp":"2018-12-11 11:22:19","price":29.8591,"volume":57,"bid":29.8494,"ask":29.8692}
{"timestamp":"2018-12-11 11:22:33","price":29.824,"volume":66,"bid":29.8146,"ask":29.8338}
{"timestamp":"2018-12-11 11:22:47","price":29.7952,"volume":5,"bid":29.7852,"ask":29.8049}
{"timestamp":"2018-12-11 11:23:31","price":29.8706,"volume":1,"bid":29.8604,"ask":29.8801}
{"timestamp":"2018-12-11 11:25:03","price":29.9571,"volume":679,"bid":29.9473,"ask":29.9675}
{"timestamp":"2018-12-11 11:25:45","price":29.8173,"volume":66,"bid":29.8081,"ask":29.8173}
{"timestamp":"2018-12-11 11:29:01","price":29.9253,"volume":1,"bid":29.9153,"ask":29.935}
{"timestamp":"2018-12-11 11:29:16","price":29.8716,"volume":99,"bid":29.8622,"ask":29.8716}
{"timestamp":"2018-12-11 11:29:41","price":29.8153,"volume":15,"bid":29.8054,"ask":29.8153}
{"timestamp":"2018-12-11 11:31:51","price":29.8221,"volume":456,"bid":29.8114,"ask":29.8221}
{"timestamp":"2018-12-11 11:33:52","price":29.8258,"volume":1,"bid":29.8163,"ask":29.8258}
{"timestamp":"2018-12-11 11:34:22","price":29.8098,"volume":14,"bid":29.7996,"ask":29.8205}
{"timestamp":"2018-12-11 11:34:52","price":29.8631,"volume":1,"bid":29.8631,"ask":29.8727}
{"timestamp":"2018-12-11 11:36:30","price":29.7821,"volume":50,"bid":29.7821,"ask":29.7923}
{"timestamp":"2018-12-11 11:37:12","price":29.8242,"volume":95,"bid":29.815,"ask":29.8242}
{"timestamp":"2018-12-11 11:37:23","price":29.7641,"volume":3,"bid":29.7539,"ask":29.7737}
{"timestamp":"2018-12-11 11:38:31","price":29.8271,"volume":53,"bid":29.8167,"ask":29.8271}
{"timestamp":"2018-12-11 11:38:33","price":29.7923,"volume":26,"bid":29.782,"ask":29.7923}
{"timestamp":"2018-12-11 11:41:02","price":29.7531,"volume":1,"bid":29.7433,"ask":29.7627}
{"timestamp":"2018-12-11 11:41:04","price":29.786,"volume":6,"bid":29.7752,"ask":29.7955}
{"timestamp":"2018-12-11 11:42:21","price":29.7734,"volume":18,"bid":29.763,"ask":29.7842}
{"timestamp":"2018-12-11 11:42:39","price":29.722,"volume":5,"bid":29.7126,"ask":29.7328}
{"timestamp":"2018-12-11 11:46:47","price":29.755,"volume":1,"bid":29.7457,"ask":29.7641}
{"timestamp":"2018-12-11 11:47:49","price":29.725,"volume":3,"bid":29.7142,"ask":29.7353}
{"timestamp":"2018-12-11 11:48:43","price":29.7623,"volume":86,"bid":29.7528,"ask":29.7623}
{"timestamp":"2018-12-11 11:49:03","price":29.7786,"volume":20,"bid":29.7688,"ask":29.7887}
{"timestamp":"2018-12-11 11:49:13","price":29.7128,"volume":83,"bid":29.7128,"ask":29.7237}
{"timestamp":"2018-12-11 11:49:14","price":29.71,"volume":656,"bid":29.7005,"ask":29.7194}
{"timestamp":"2018-12-11 11:50:39","price":29.6631,"volume":88,"bid":29.6531,"ask":29.6738}
{"timestamp":"2018-12-11 11:53:34","price":29.7885,"volume":1,"bid":29.7791,"ask":29.7992}
{"timestamp":"2018-12-11 11:53:54","price":29.7247,"volume":6,"bid":29.7157,"ask":29.7344}
{"timestamp":"2018-12-11 11:55:10","price":29.7217,"volume":79,"bid":29.7115,"ask":29.731}
{"timestamp":"2018-12-11 11:56:51","price":29.7657,"volume":146,"bid":29.7565,"ask":29.7757}
{"timestamp":"2018-12-11 11:57:14","price":29.7425,"volume":9,"bid":29.7425,"ask":29.7532}
{"timestamp":"2018-12-11 11:58:13","price":29.6983,"volume":10,"bid":29.6879,"ask":29.7085}
{"timestamp":"2018-12-11 12:04:05","price":29.7702,"volume":1968,"bid":29.7702,"ask":29.7797}
{"timestamp":"2018-12-11 12:04:50","price":29.8765,"volume":10,"bid":29.8765,"ask":29.8874}
{"timestamp":"2018-12-11 12:06:48","price":29.7719,"volume":2024,"bid":29.7719,"ask":29.7828}
{"timestamp":"2018-12-11 12:07:15","price":29.8164,"volume":3,"bid":29.806,"ask":29.8259}
{"timestamp":"2018-12-11 12:07:31","price":29.8339,"volume":1,"bid":29.8339,"ask":29.8436}
{"timestamp":"2018-12-11 12:08:04","price":29.7362,"volume":24,"bid":29.7255,"ask":29.7451}
{"timestamp":"2018-12-11 12:08:57","price":29.607,"volume":11,"bid":29.607,"ask":29.6169}
{"timestamp":"2018-12-11 12:09:05","price":29.6736,"volume":13,"bid":29.663,"ask":29.6834}
{"timestamp":"2018-12-11 12:09:08","price":29.7034,"volume":11,"bid":29.6937,"ask":29.7138}
{"timestamp":"2018-12-11 12:09:11","price":29.7309,"volume":12,"bid":29.7213,"ask":29.7426}
{"timestamp":"2018-12-11 12:12:40","price":29.5867,"volume":1016,"bid":29.5762,"ask":29.5966}
{"timestamp":"2018-12-11 12:12:41","price":29.5829,"volume":921,"bid":29.5829,"ask":29.5926}
{"timestamp":"2018-12-11 12:15:05","price":29.5203,"volume":15,"bid":29.5102,"ask":29.5305}
{"timestamp":"2018-12-11 12:16:53","price":29.6374,"volume":514,"bid":29.6277,"ask":29.6374}
{"timestamp":"2018-12-11 12:16:53","price":29.7174,"volume":132,"bid":29.7174,"ask":29.7281}
{"timestamp":"2018-12-11 12:20:15","price":29.6751,"volume":2,"bid":29.6642,"ask":29.6854}
{"timestamp":"2018-12-11 12:20:20","price":29.6264,"volume":6,"bid":29.6165,"ask":29.6361}
{"timestamp":"2018-12-11 12:21:48","price":29.6605,"volume":2,"bid":29.6605,"ask":29.6703}
{"timestamp":"2018-12-11 12:22:12","price":29.7352,"volume":17,"bid":29.7243,"ask":29.7453}
{"timestamp":"2018-12-11 12:23:28","price":29.6657,"volume":28,"bid":29.6657,"ask":29.6749}
{"timestamp":"2018-12-11 12:25:47","price":29.7344,"volume":1332,"bid":29.7241,"ask":29.7451}
{"timestamp":"2018-12-11 12:25:58","price":29.709,"volume":3,"bid":29.6992,"ask":29.709}
{"timestamp":"2018-12-11 12:28:19","price":29.6447,"volume":3,"bid":29.6344,"ask":29.6545}
{"timestamp":"2018-12-11 12:28:36","price":29.6878,"volume":2,"bid":29.6772,"ask":29.6976}
{"timestamp":"2018-12-11 12:30:20","price":29.665,"volume":4,"bid":29.6557,"ask":29.6751}
{"timestamp":"2018-12-11 12:34:52","price":29.7054,"volume":1,"bid":29.6949,"ask":29.7054}
{"timestamp":"2018-12-11 12:36:31","price":29.6413,"volume":7,"bid":29.6309,"ask":29.6413}
{"timestamp":"2018-12-11 12:37:49","price":29.6441,"volume":328,"bid":29.6336,"ask":29.6539}
{"timestamp":"2018-12-11 12:38:54","price":29.6174,"volume":3,"bid":29.6174,"ask":29.6277}
{"timestamp":"2018-12-11 12:39:30","price":29.6489,"volume":13,"bid":29.6386,"ask":29.6489}
{"timestamp":"2018-12-11 12:40:34","price":29.623,"volume":24,"bid":29.623,"ask":29.6319}
{"timestamp":"2018-12-11 12:45:20","price":29.7152,"volume":7,"bid":29.7055,"ask":29.7245}
{"timestamp":"2018-12-11 12:46:01","price":29.6421,"volume":41,"bid":29.6421,"ask":29.6522}
{"timestamp":"2018-12-11 12:47:28","price":29.7686,"volume":61,"bid":29.7585,"ask":29.7792}
{"timestamp":"2018-12-11 12:49:11","price":29.7081,"volume":4,"bid":29.7081,"ask":29.7187}
{"timestamp":"2018-12-11 12:49:54","price":29.6712,"volume":1,"bid":29.6712,"ask":29.6811}
{"timestamp":"2018-12-11 12:50:39","price":29.687,"volume":1,"bid":29.6773,"ask":29.6962}
{"timestamp":"2018-12-11 12:55:05","price":29.7328,"volume":1,"bid":29.7328,"ask":29.7437}
{"timestamp":"2018-12-11 12:55:09","price":29.7266,"volume":1,"bid":29.7172,"ask":29.7266}
{"timestamp":"2018-12-11 12:55:24","price":29.7625,"volume":109,"bid":29.7523,"ask":29.7727}
{"timestamp":"2018-12-11 12:55:34","price":29.7252,"volume":1,"bid":29.7252,"ask":29.7353}
{"timestamp":"2018-12-11 12:55:45","price":29.7228,"volume":4,"bid":29.7122,"ask":29.7322}
{"timestamp":"2018-12-11 12:56:05","price":29.7975,"volume":53,"bid":29.7873,"ask":29.8074}
{"timestamp":"2018-12-11 12:56:17","price":29.8065,"volume":10,"bid":29.7965,"ask":29.8065}
{"timestamp":"2018-12-11 12:56:45","price":29.8182,"volume":1,"bid":29.8182,"ask":29.8285}
{"timestamp":"2018-12-11 12:56:45","price":29.7779,"volume":1,"bid":29.7779,"ask":29.7876}
{"timestamp":"2018-12-11 12:58:21","price":29.7274,"volume":7,"bid":29.7173,"ask":29.7274}
{"timestamp":"2018-12-11 12:58:29","price":29.6756,"volume":1,"bid":29.6669,"ask":29.6866}
{"timestamp":"2018-12-11 12:58:59","price":29.6655,"volume":1,"bid":29.6554,"ask":29.6764}
{"timestamp":"2018-12-11 13:00:06","price":29.7139,"volume":1,"bid":29.7041,"ask":29.7139}
{"timestamp":"2018-12-11 13:01:04","price":29.7147,"volume":1,"bid":29.7042,"ask":29.7242}
{"timestamp":"2018-12-11 13:01:35","price":29.7388,"volume":1,"bid":29.729,"ask":29.7388}
{"timestamp":"2018-12-11 13:03:24","price":29.7152,"volume":1,"bid":29.7152,"ask":29.7252}
{"timestamp":"2018-12-11 13:04:42","price":29.6569,"volume":147,"bid":29.6459,"ask":29.6673}
{"timestamp":"2018-12-11 13:05:04","price":29.6781,"volume":1,"bid":29.6681,"ask":29.6879}
{"timestamp":"2018-12-11 13:05:30","price":29.6564,"volume":1,"bid":29.6471,"ask":29.6658}
{"timestamp":"2018-12-11 13:05:39","price":29.6278,"volume":1,"bid":29.6278,"ask":29.6377}
{"timestamp":"2018-12-11 13:06:09","price":29.64,"volume":1,"bid":29.6299,"ask":29.6503}
{"timestamp":"2018-12-11 13:06:21","price":29.664,"volume":3,"bid":29.664,"ask":29.6729}
{"timestamp":"2018-12-11 13:06:21","price":29.6465,"volume":7,"bid":29.6365,"ask":29.6465}
{"timestamp":"2018-12-11 13:07:35","price":29.6274,"volume":1,"bid":29.6274,"ask":29.6368}
{"timestamp":"2018-12-11 13:08:36","price":29.5582,"volume":3,"bid":29.5483,"ask":29.5582}
{"timestamp":"2018-12-11 13:09:08","price":29.5883,"volume":1,"bid":29.5784,"ask":29.5883}
{"timestamp":"2018-12-11 13:10:49","price":29.5806,"volume":1,"bid":29.5706,"ask":29.5806}
{"timestamp":"2018-12-11 13:10:50","price":29.5874,"volume":109,"bid":29.5768,"ask":29.5977}
{"timestamp":"2018-12-11 13:11:29","price":29.5329,"volume":413,"bid":29.5231,"ask":29.543}
{"timestamp":"2018-12-11 13:12:14","price":29.5646,"volume":1,"bid":29.5546,"ask":29.5646}
{"timestamp":"2018-12-11 13:12:49","price":29.5551,"volume":1,"bid":29.5447,"ask":29.5657}
{"timestamp":"2018-12-11 13:13:24","price":29.6512,"volume":14,"bid":29.6409,"ask":29.6512}
{"timestamp":"2018-12-11 13:15:08","price":29.589,"volume":4,"bid":29.5797,"ask":29.589}
{"timestamp":"2018-12-11 13:15:10","price":29.7316,"volume":66,"bid":29.7316,"ask":29.7416}
{"timestamp":"2018-12-11 13:16:54","price":29.603,"volume":51,"bid":29.5931,"ask":29.6121}
{"timestamp":"2018-12-11 13:18:09","price":29.5301,"volume":1,"bid":29.5204,"ask":29.5401}
{"timestamp":"2018-12-11 13:19:14","price":29.6274,"volume":58,"bid":29.6274,"ask":29.6377}
{"timestamp":"2018-12-11 13:19:24","price":29.6408,"volume":187,"bid":29.6318,"ask":29.6408}
{"timestamp":"2018-12-11 13:19:59","price":29.5939,"volume":1,"bid":29.5836,"ask":29.6042}
{"timestamp":"2018-12-11 13:20:14","price":29.6356,"volume":2,"bid":29.6255,"ask":29.645}
{"timestamp":"2018-12-11 13:21:19","price":29.6681,"volume":1,"bid":29.6573,"ask":29.6776}
{"timestamp":"2018-12-11 13:24:13","price":29.6154,"volume":1,"bid":29.6051,"ask":29.6154}
{"timestamp":"2018-12-11 13:27:06","price":29.6633,"volume":12,"bid":29.6532,"ask":29.6738}
{"timestamp":"2018-12-11 13:27:12","price":29.6433,"volume":4,"bid":29.6433,"ask":29.6536}
{"timestamp":"2018-12-11 13:27:28","price":29.5787,"volume":12,"bid":29.5684,"ask":29.5884}
{"timestamp":"2018-12-11 13:27:28","price":29.6278,"volume":19,"bid":29.6184,"ask":29.6377}
{"timestamp":"2018-12-11 13:28:51","price":29.6343,"volume":9,"bid":29.624,"ask":29.645}
{"timestamp":"2018-12-11 13:28:53","price":29.5981,"volume":11,"bid":29.589,"ask":29.6082}
{"timestamp":"2018-12-11 13:29:10","price":29.5337,"volume":5,"bid":29.5231,"ask":29.543}
{"timestamp":"2018-12-11 13:30:14","price":29.7191,"volume":8,"bid":29.7087,"ask":29.7287}
{"timestamp":"2018-12-11 13:30:30","price":29.6427,"volume":9,"bid":29.6427,"ask":29.6526}
{"timestamp":"2018-12-11 13:31:15","price":29.5803,"volume":36,"bid":29.5707,"ask":29.5911}
{"timestamp":"2018-12-11 13:31:43","price":29.5639,"volume":7,"bid":29.5544,"ask":29.5744}
{"timestamp":"2018-12-11 13:32:22","price":29.5804,"volume":6,"bid":29.5704,"ask":29.5912}
{"timestamp":"2018-12-11 13:33:04","price":29.5822,"volume":4,"bid":29.5718,"ask":29.5925}
{"timestamp":"2018-12-11 13:36:49","price":29.6118,"volume":1,"bid":29.6012,"ask":29.6118}
{"timestamp":"2018-12-11 13:36:54","price":29.5725,"volume":1,"bid":29.5614,"ask":29.5817}
{"timestamp":"2018-12-11 13:38:29","price":29.5838,"volume":1,"bid":29.5838,"ask":29.5934}
{"timestamp":"2018-12-11 13:41:23","price":29.5464,"volume":1,"bid":29.5364,"ask":29.5464}
{"timestamp":"2018-12-11 13:41:29","price":29.5675,"volume":1,"bid":29.5578,"ask":29.5788}
{"timestamp":"2018-12-11 13:41:51","price":29.6641,"volume":9,"bid":29.6544,"ask":29.6641}
{"timestamp":"2018-12-11 13:42:19","price":29.5727,"volume":1,"bid":29.5727,"ask":29.5821}
{"timestamp":"2018-12-11 13:42:29","price":29.627,"volume":1,"bid":29.627,"ask":29.6369}
{"timestamp":"2018-12-11 13:43:29","price":29.5314,"volume":1,"bid":29.5223,"ask":29.5423}
{"timestamp":"2018-12-11 13:44:31","price":29.5432,"volume":2,"bid":29.5334,"ask":29.5534}
{"timestamp":"2018-12-11 13:44:32","price":29.5612,"volume":33,"bid":29.5508,"ask":29.5715}
{"timestamp":"2018-12-11 13:46:03","price":29.4654,"volume":6,"bid":29.4551,"ask":29.4654}
{"timestamp":"2018-12-11 13:46:16","price":29.5701,"volume":33,"bid":29.5607,"ask":29.5802}
{"timestamp":"2018-12-11 13:46:34","price":29.5067,"volume":1019,"bid":29.498,"ask":29.5167}
{"timestamp":"2018-12-11 13:47:30","price":29.5071,"volume":39,"bid":29.4964,"ask":29.5177}
{"timestamp":"2018-12-11 13:47:35","price":29.4262,"volume":11,"bid":29.4161,"ask":29.4352}
{"timestamp":"2018-12-11 13:48:29","price":29.4968,"volume":1,"bid":29.4869,"ask":29.4968}
{"timestamp":"2018-12-11 13:48:41","price":29.5401,"volume":59,"bid":29.5303,"ask":29.5503}
{"timestamp":"2018-12-11 13:49:49","price":29.444,"volume":1,"bid":29.4342,"ask":29.4541}
{"timestamp":"2018-12-11 13:50:44","price":29.6058,"volume":1,"bid":29.6058,"ask":29.6156}
{"timestamp":"2018-12-11 13:51:34","price":29.4678,"volume":1,"bid":29.4578,"ask":29.4781}
{"timestamp":"2018-12-11 13:52:19","price":29.5991,"volume":1,"bid":29.5896,"ask":29.5991}
{"timestamp":"2018-12-11 13:54:45","price":29.5616,"volume":2,"bid":29.5518,"ask":29.5616}
{"timestamp":"2018-12-11 13:57:19","price":29.5428,"volume":1,"bid":29.5317,"ask":29.5428}
{"timestamp":"2018-12-11 13:58:07","price":29.5854,"volume":3,"bid":29.5756,"ask":29.5958}
{"timestamp":"2018-12-11 13:58:34","price":29.5794,"volume":1,"bid":29.5697,"ask":29.5794}
{"timestamp":"2018-12-11 14:00:11","price":29.4746,"volume":21,"bid":29.4641,"ask":29.4842}
{"timestamp":"2018-12-11 14:01:59","price":29.5647,"volume":15,"bid":29.5647,"ask":29.5744}
{"timestamp":"2018-12-11 14:02:25","price":29.5006,"volume":1,"bid":29.4908,"ask":29.5114}
{"timestamp":"2018-12-11 14:02:29","price":29.4087,"volume":7,"bid":29.3989,"ask":29.4183}
{"timestamp":"2018-12-11 14:02:39","price":29.5232,"volume":32,"bid":29.5232,"ask":29.533}
{"timestamp":"2018-12-11 14:03:24","price":29.4824,"volume":5,"bid":29.4724,"ask":29.4824}
{"timestamp":"2018-12-11 14:06:42","price":29.5399,"volume":129,"bid":29.5298,"ask":29.5496}
{"timestamp":"2018-12-11 14:07:14","price":29.526,"volume":1,"bid":29.526,"ask":29.5362}
{"timestamp":"2018-12-11 14:07:52","price":29.5123,"volume":1,"bid":29.5123,"ask":29.5238}
{"timestamp":"2018-12-11 14:09:02","price":29.5188,"volume":380,"bid":29.5096,"ask":29.5282}
{"timestamp":"2018-12-11 14:09:03","price":29.4151,"volume":449,"bid":29.4151,"ask":29.4249}
{"timestamp":"2018-12-11 14:11:37","price":29.4234,"volume":2,"bid":29.413,"ask":29.4334}
{"timestamp":"2018-12-11 14:11:55","price":29.4649,"volume":7,"bid":29.4549,"ask":29.4649}
{"timestamp":"2018-12-11 14:11:57","price":29.4658,"volume":3,"bid":29.4658,"ask":29.4756}
{"timestamp":"2018-12-11 14:12:44","price":29.4971,"volume":33,"bid":29.4971,"ask":29.5074}
{"timestamp":"2018-12-11 14:12:56","price":29.4563,"volume":29,"bid":29.4456,"ask":29.4563}
{"timestamp":"2018-12-11 14:13:24","price":29.411,"volume":1,"bid":29.411,"ask":29.4213}
{"timestamp":"2018-12-11 14:13:54","price":29.4755,"volume":16,"bid":29.4657,"ask":29.4755}
{"timestamp":"2018-12-11 14:14:39","price":29.4973,"volume":1,"bid":29.487,"ask":29.4973}
{"timestamp":"2018-12-11 14:16:11","price":29.4792,"volume":5,"bid":29.4703,"ask":29.4792}
{"timestamp":"2018-12-11 14:16:43","price":29.4454,"volume":5,"bid":29.4349,"ask":29.4555}
{"timestamp":"2018-12-11 14:17:28","price":29.5832,"volume":919,"bid":29.5734,"ask":29.5832}
{"timestamp":"2018-12-11 14:19:34","price":29.5358,"volume":1,"bid":29.5358,"ask":29.5456}
{"timestamp":"2018-12-11 14:20:01","price":29.504,"volume":1,"bid":29.4937,"ask":29.504}
{"timestamp":"2018-12-11 14:21:03","price":29.5334,"volume":3,"bid":29.5228,"ask":29.5431}
{"timestamp":"2018-12-11 14:21:21","price":29.6258,"volume":1,"bid":29.6153,"ask":29.6258}
{"timestamp":"2018-12-11 14:22:02","price":29.609,"volume":1,"bid":29.5998,"ask":29.609}
{"timestamp":"2018-12-11 14:23:39","price":29.5762,"volume":1,"bid":29.5762,"ask":29.5866}
{"timestamp":"2018-12-11 14:23:55","price":29.5845,"volume":13,"bid":29.5845,"ask":29.5951}
{"timestamp":"2018-12-11 14:26:23","price":29.5577,"volume":1,"bid":29.5577,"ask":29.5677}
{"timestamp":"2018-12-11 14:28:19","price":29.5845,"volume":1,"bid":29.5748,"ask":29.5948}
{"timestamp":"2018-12-11 14:28:52","price":29.5486,"volume":2,"bid":29.5385,"ask":29.5583}
{"timestamp":"2018-12-11 14:29:22","price":29.6204,"volume":2,"bid":29.6095,"ask":29.6306}
{"timestamp":"2018-12-11 14:30:12","price":29.6136,"volume":19,"bid":29.6041,"ask":29.6136}
{"timestamp":"2018-12-11 14:31:49","price":29.6645,"volume":1,"bid":29.6543,"ask":29.6741}
{"timestamp":"2018-12-11 14:32:01","price":29.5206,"volume":7,"bid":29.5108,"ask":29.5206}
{"timestamp":"2018-12-11 14:33:59","price":29.5964,"volume":1,"bid":29.5871,"ask":29.6073}
{"timestamp":"2018-12-11 14:35:09","price":29.591,"volume":1,"bid":29.591,"ask":29.601}
{"timestamp":"2018-12-11 14:38:23","price":29.6156,"volume":26,"bid":29.6156,"ask":29.6254}
{"timestamp":"2018-12-11 14:40:38","price":29.6116,"volume":453,"bid":29.6017,"ask":29.6116}
{"timestamp":"2018-12-11 14:40:38","price":29.631,"volume":201,"bid":29.6212,"ask":29.631}
{"timestamp":"2018-12-11 14:47:08","price":29.6275,"volume":2,"bid":29.6173,"ask":29.6372}
{"timestamp":"2018-12-11 14:49:29","price":29.6141,"volume":100,"bid":29.6141,"ask":29.6245}
{"timestamp":"2018-12-11 14:50:15","price":29.5615,"volume":1,"bid":29.5615,"ask":29.5716}
{"timestamp":"2018-12-11 14:50:23","price":29.6465,"volume":3,"bid":29.6366,"ask":29.6559}
{"timestamp":"2018-12-11 14:52:27","price":29.56,"volume":108,"bid":29.5508,"ask":29.5697}
{"timestamp":"2018-12-11 14:56:06","price":29.5275,"volume":9,"bid":29.5275,"ask":29.5372}
{"timestamp":"2018-12-11 14:57:14","price":29.5978,"volume":1,"bid":29.5878,"ask":29.608}
{"timestamp":"2018-12-11 15:01:06","price":29.6213,"volume":3,"bid":29.6116,"ask":29.6213}
{"timestamp":"2018-12-11 15:01:49","price":29.6759,"volume":1,"bid":29.6654,"ask":29.6759}
{"timestamp":"2018-12-11 15:02:35","price":29.7249,"volume":18,"bid":29.715,"ask":29.7352}
{"timestamp":"2018-12-11 15:04:25","price":29.7103,"volume":2,"bid":29.7,"ask":29.7103}
{"timestamp":"2018-12-11 15:05:09","price":29.6936,"volume":1,"bid":29.6936,"ask":29.7041}
{"timestamp":"2018-12-11 15:05:36","price":29.6708,"volume":10,"bid":29.6607,"ask":29.6804}
{"timestamp":"2018-12-11 15:05:58","price":29.7424,"volume":2,"bid":29.7326,"ask":29.7424}
{"timestamp":"2018-12-11 15:06:07","price":29.7983,"volume":1,"bid":29.7875,"ask":29.8077}
{"timestamp":"2018-12-11 15:06:21","price":29.7279,"volume":4,"bid":29.7183,"ask":29.7279}
{"timestamp":"2018-12-11 15:07:19","price":29.6866,"volume":15,"bid":29.6768,"ask":29.6968}
{"timestamp":"2018-12-11 15:07:59","price":29.7633,"volume":1,"bid":29.7529,"ask":29.7633}
{"timestamp":"2018-12-11 15:08:06","price":29.7313,"volume":1,"bid":29.7207,"ask":29.7411}
{"timestamp":"2018-12-11 15:08:17","price":29.7066,"volume":7,"bid":29.6959,"ask":29.7066}
{"timestamp":"2018-12-11 15:08:19","price":29.7439,"volume":1,"bid":29.7339,"ask":29.7439}
{"timestamp":"2018-12-11 15:09:07","price":29.7251,"volume":4,"bid":29.7149,"ask":29.7251}
{"timestamp":"2018-12-11 15:09:24","price":29.6575,"volume":5,"bid":29.6475,"ask":29.6678}
{"timestamp":"2018-12-11 15:10:29","price":29.674,"volume":1,"bid":29.674,"ask":29.6839}
{"timestamp":"2018-12-11 15:10:44","price":29.7528,"volume":1,"bid":29.7528,"ask":29.7625}
{"timestamp":"2018-12-11 15:11:04","price":29.7094,"volume":1,"bid":29.6993,"ask":29.7198}
{"timestamp":"2018-12-11 15:11:32","price":29.7332,"volume":9,"bid":29.7231,"ask":29.7332}
{"timestamp":"2018-12-11 15:12:54","price":29.6476,"volume":1,"bid":29.6384,"ask":29.6581}
{"timestamp":"2018-12-11 15:13:00","price":29.6792,"volume":49,"bid":29.6792,"ask":29.6896}
{"timestamp":"2018-12-11 15:13:29","price":29.6397,"volume":1,"bid":29.6299,"ask":29.6397}
{"timestamp":"2018-12-11 15:13:44","price":29.6107,"volume":166,"bid":29.6008,"ask":29.6213}
{"timestamp":"2018-12-11 15:14:56","price":29.6892,"volume":393,"bid":29.6793,"ask":29.6892}
{"timestamp":"2018-12-11 15:15:54","price":29.6338,"volume":1,"bid":29.6338,"ask":29.6445}
{"timestamp":"2018-12-11 15:22:24","price":29.692,"volume":14,"bid":29.6817,"ask":29.7015}
{"timestamp":"2018-12-11 15:23:54","price":29.6093,"volume":1,"bid":29.6093,"ask":29.6194}
{"timestamp":"2018-12-11 15:24:38","price":29.5915,"volume":85,"bid":29.5818,"ask":29.5915}
{"timestamp":"2018-12-11 15:26:04","price":29.5826,"volume":1,"bid":29.5722,"ask":29.592}
{"timestamp":"2018-12-11 15:27:14","price":29.592,"volume":1,"bid":29.592,"ask":29.6014}
{"timestamp":"2018-12-11 15:29:04","price":29.5657,"volume":1,"bid":29.5559,"ask":29.5757}
{"timestamp":"2018-12-11 15:31:14","price":29.6064,"volume":25,"bid":29.5959,"ask":29.616}
{"timestamp":"2018-12-11 15:31:14","price":29.5885,"volume":1,"bid":29.5885,"ask":29.5983}
{"timestamp":"2018-12-11 15:31:51","price":29.6287,"volume":89,"bid":29.6287,"ask":29.6383}
{"timestamp":"2018-12-11 15:32:19","price":29.596,"volume":1,"bid":29.5867,"ask":29.6068}
{"timestamp":"2018-12-11 15:32:49","price":29.6825,"volume":61,"bid":29.6723,"ask":29.6919}
{"timestamp":"2018-12-11 15:32:54","price":29.6142,"volume":1,"bid":29.6142,"ask":29.6237}
{"timestamp":"2018-12-11 15:33:19","price":29.7145,"volume":3,"bid":29.7145,"ask":29.7247}
{"timestamp":"2018-12-11 15:34:24","price":29.608,"volume":1,"bid":29.5975,"ask":29.6188}
{"timestamp":"2018-12-11 15:35:06","price":29.6914,"volume":16,"bid":29.6814,"ask":29.7015}
{"timestamp":"2018-12-11 15:35:48","price":29.6386,"volume":14,"bid":29.6386,"ask":29.6488}
{"timestamp":"2018-12-11 15:35:51","price":29.6727,"volume":3,"bid":29.6626,"ask":29.6727}
{"timestamp":"2018-12-11 15:36:21","price":29.651,"volume":114,"bid":29.6417,"ask":29.6608}
{"timestamp":"2018-12-11 15:38:59","price":29.6414,"volume":1,"bid":29.6313,"ask":29.6519}
{"timestamp":"2018-12-11 15:39:13","price":29.6323,"volume":9,"bid":29.6216,"ask":29.6417}
{"timestamp":"2018-12-11 15:39:15","price":29.6307,"volume":13,"bid":29.6211,"ask":29.6307}
{"timestamp":"2018-12-11 15:39:39","price":29.5684,"volume":1,"bid":29.559,"ask":29.5787}
{"timestamp":"2018-12-11 15:40:16","price":29.5889,"volume":4,"bid":29.5793,"ask":29.5997}
{"timestamp":"2018-12-11 15:40:17","price":29.6584,"volume":35,"bid":29.6484,"ask":29.6692}
{"timestamp":"2018-12-11 15:42:46","price":29.6385,"volume":2,"bid":29.6271,"ask":29.6483}
{"timestamp":"2018-12-11 15:44:24","price":29.5951,"volume":1,"bid":29.5951,"ask":29.6055}
{"timestamp":"2018-12-11 15:44:54","price":29.6064,"volume":1,"bid":29.6064,"ask":29.6174}
{"timestamp":"2018-12-11 15:45:09","price":29.5813,"volume":1,"bid":29.5709,"ask":29.5813}
{"timestamp":"2018-12-11 15:46:46","price":29.5367,"volume":1,"bid":29.5367,"ask":29.5473}
{"timestamp":"2018-12-11 15:46:54","price":29.4975,"volume":1,"bid":29.4883,"ask":29.4975}
{"timestamp":"2018-12-11 15:49:19","price":29.6393,"volume":1,"bid":29.6393,"ask":29.6493}
{"timestamp":"2018-12-11 15:55:44","price":29.565,"volume":1,"bid":29.5551,"ask":29.565}
{"timestamp":"2018-12-11 15:55:51","price":29.5687,"volume":110,"bid":29.5687,"ask":29.5784}
{"timestamp":"2018-12-11 15:57:42","price":29.5944,"volume":1,"bid":29.5834,"ask":29.5944}
{"timestamp":"2018-12-11 15:57:54","price":29.5442,"volume":1,"bid":29.5338,"ask":29.5528}
{"timestamp":"2018-12-11 15:58:29","price":29.6353,"volume":1,"bid":29.6252,"ask":29.6353}
{"timestamp":"2018-12-11 15:58:29","price":29.6308,"volume":1,"bid":29.6202,"ask":29.6406}
{"timestamp":"2018-12-11 15:58:39","price":29.5357,"volume":46,"bid":29.5258,"ask":29.5357}
{"timestamp":"2018-12-11 15:59:34","price":29.6383,"volume":1,"bid":29.6281,"ask":29.6383}
{"timestamp":"2018-12-11 15:59:52","price":29.6564,"volume":14,"bid":29.6468,"ask":29.6663}
{"timestamp":"2018-12-11 16:01:14","price":29.5614,"volume":165,"bid":29.551,"ask":29.5614}
{"timestamp":"2018-12-11 16:01:49","price":29.6002,"volume":1,"bid":29.5904,"ask":29.6089}
{"timestamp":"2018-12-11 16:02:03","price":29.6664,"volume":3,"bid":29.6664,"ask":29.6762}
{"timestamp":"2018-12-11 16:03:46","price":29.6618,"volume":86,"bid":29.6618,"ask":29.6726}
{"timestamp":"2018-12-11 16:04:34","price":29.6582,"volume":1,"bid":29.6487,"ask":29.6692}
{"timestamp":"2018-12-11 16:04:34","price":29.6231,"volume":12,"bid":29.6129,"ask":29.6334}
{"timestamp":"2018-12-11 16:07:04","price":29.5539,"volume":1,"bid":29.5443,"ask":29.5639}
{"timestamp":"2018-12-11 16:07:19","price":29.6509,"volume":1,"bid":29.6408,"ask":29.6608}
{"timestamp":"2018-12-11 16:09:09","price":29.6417,"volume":1,"bid":29.6324,"ask":29.6522}
{"timestamp":"2018-12-11 16:10:19","price":29.5999,"volume":1,"bid":29.5902,"ask":29.5999}
{"timestamp":"2018-12-11 16:11:29","price":29.5789,"volume":1,"bid":29.5691,"ask":29.5888}
{"timestamp":"2018-12-11 16:14:17","price":29.5649,"volume":95,"bid":29.5548,"ask":29.5753}
{"timestamp":"2018-12-11 16:16:24","price":29.6489,"volume":4,"bid":29.6387,"ask":29.6489}
{"timestamp":"2018-12-11 16:16:37","price":29.5978,"volume":2,"bid":29.5881,"ask":29.6076}
{"timestamp":"2018-12-11 16:17:17","price":29.5261,"volume":7,"bid":29.5168,"ask":29.536}
{"timestamp":"2018-12-11 16:23:35","price":29.4455,"volume":132,"bid":29.4355,"ask":29.456}
{"timestamp":"2018-12-11 16:23:36","price":29.5028,"volume":7,"bid":29.4931,"ask":29.5133}
{"timestamp":"2018-12-11 16:23:37","price":29.4291,"volume":738,"bid":29.4195,"ask":29.4291}
{"timestamp":"2018-12-11 16:25:09","price":29.5354,"volume":1,"bid":29.5255,"ask":29.5455}
{"timestamp":"2018-12-11 16:25:29","price":29.4694,"volume":1,"bid":29.4593,"ask":29.4694}
{"timestamp":"2018-12-11 16:25:53","price":29.51,"volume":1,"bid":29.5008,"ask":29.5206}
{"timestamp":"2018-12-11 16:25:55","price":29.467,"volume":2,"bid":29.4572,"ask":29.467}
{"timestamp":"2018-12-11 16:27:08","price":29.4124,"volume":10,"bid":29.4124,"ask":29.4226}
{"timestamp":"2018-12-11 16:27:32","price":29.461,"volume":10,"bid":29.4507,"ask":29.472}
{"timestamp":"2018-12-11 16:30:19","price":29.4162,"volume":1,"bid":29.4067,"ask":29.4162}
{"timestamp":"2018-12-11 16:30:29","price":29.4736,"volume":1,"bid":29.4638,"ask":29.4827}
{"timestamp":"2018-12-11 16:30:56","price":29.5014,"volume":274,"bid":29.5014,"ask":29.5114}
{"timestamp":"2018-12-11 16:33:59","price":29.4859,"volume":1,"bid":29.4859,"ask":29.4967}
{"timestamp":"2018-12-11 16:35:54","price":29.5491,"volume":1,"bid":29.5397,"ask":29.5491}
{"timestamp":"2018-12-11 16:35:55","price":29.4964,"volume":18,"bid":29.4964,"ask":29.5067}
{"timestamp":"2018-12-11 16:35:59","price":29.5062,"volume":1,"bid":29.5062,"ask":29.5166}
{"timestamp":"2018-12-11 16:36:16","price":29.5765,"volume":18,"bid":29.5661,"ask":29.5765}
{"timestamp":"2018-12-11 16:38:29","price":29.5501,"volume":1,"bid":29.54,"ask":29.5501}
{"timestamp":"2018-12-11 16:40:09","price":29.5332,"volume":1,"bid":29.523,"ask":29.5433}
{"timestamp":"2018-12-11 16:41:37","price":29.5212,"volume":14,"bid":29.5101,"ask":29.5212}
{"timestamp":"2018-12-11 16:43:34","price":29.4835,"volume":1,"bid":29.4738,"ask":29.4931}
{"timestamp":"2018-12-11 16:44:15","price":29.5296,"volume":1,"bid":29.5296,"ask":29.5399}
{"timestamp":"2018-12-11 16:45:08","price":29.5209,"volume":1,"bid":29.5109,"ask":29.5317}
{"timestamp":"2018-12-11 16:45:14","price":29.5849,"volume":1,"bid":29.5754,"ask":29.5939}
{"timestamp":"2018-12-11 16:47:13","price":29.6189,"volume":14,"bid":29.6189,"ask":29.6287}
{"timestamp":"2018-12-11 16:47:40","price":29.6201,"volume":1,"bid":29.6096,"ask":29.6296}
{"timestamp":"2018-12-11 16:48:10","price":29.5567,"volume":2,"bid":29.5567,"ask":29.5673}
{"timestamp":"2018-12-11 16:48:29","price":29.6121,"volume":1,"bid":29.6017,"ask":29.6121}
{"timestamp":"2018-12-11 16:48:48","price":29.4405,"volume":14,"bid":29.4405,"ask":29.4498}
{"timestamp":"2018-12-11 16:49:05","price":29.5077,"volume":1,"bid":29.4979,"ask":29.5176}
{"timestamp":"2018-12-11 16:49:15","price":29.5389,"volume":1,"bid":29.5283,"ask":29.5491}
{"timestamp":"2018-12-11 16:49:20","price":29.5542,"volume":1,"bid":29.5449,"ask":29.5639}
{"timestamp":"2018-12-11 16:52:25","price":29.4877,"volume":38,"bid":29.4774,"ask":29.4978}
{"timestamp":"2018-12-11 16:53:45","price":29.4637,"volume":15,"bid":29.4527,"ask":29.4637}
{"timestamp":"2018-12-11 16:58:29","price":29.5155,"volume":1,"bid":29.5155,"ask":29.5258}
{"timestamp":"2018-12-11 17:00:09","price":29.5928,"volume":164,"bid":29.5836,"ask":29.6024}
{"timestamp":"2018-12-11 17:01:50","price":29.5025,"volume":1,"bid":29.5025,"ask":29.5128}
{"timestamp":"2018-12-11 17:03:04","price":29.5109,"volume":57,"bid":29.5008,"ask":29.5197}
{"timestamp":"2018-12-11 17:03:15","price":29.5267,"volume":1,"bid":29.5267,"ask":29.5368}
{"timestamp":"2018-12-11 17:03:45","price":29.5867,"volume":1,"bid":29.5867,"ask":29.5967}
{"timestamp":"2018-12-11 17:04:25","price":29.5236,"volume":1,"bid":29.5138,"ask":29.533}
{"timestamp":"2018-12-11 17:05:05","price":29.5447,"volume":1,"bid":29.5346,"ask":29.5447}
{"timestamp":"2018-12-11 17:07:50","price":29.5213,"volume":2,"bid":29.5116,"ask":29.5213}
{"timestamp":"2018-12-11 17:08:58","price":29.5651,"volume":1,"bid":29.5651,"ask":29.5754}
{"timestamp":"2018-12-11 17:10:25","price":29.4638,"volume":1,"bid":29.4541,"ask":29.4732}
{"timestamp":"2018-12-11 17:12:58","price":29.4319,"volume":5,"bid":29.422,"ask":29.4319}
{"timestamp":"2018-12-11 17:13:56","price":29.5268,"volume":115,"bid":29.5268,"ask":29.5367}
{"timestamp":"2018-12-11 17:15:01","price":29.5663,"volume":1,"bid":29.5568,"ask":29.5772}
{"timestamp":"2018-12-11 17:16:49","price":29.5034,"volume":1,"bid":29.5034,"ask":29.5129}
{"timestamp":"2018-12-11 17:17:25","price":29.5807,"volume":1,"bid":29.5714,"ask":29.591}
{"timestamp":"2018-12-11 17:17:46","price":29.456,"volume":1,"bid":29.4461,"ask":29.4669}
{"timestamp":"2018-12-11 17:18:01","price":29.4886,"volume":7,"bid":29.4784,"ask":29.4886}
{"timestamp":"2018-12-11 17:18:29","price":29.5235,"volume":1,"bid":29.5235,"ask":29.5334}
{"timestamp":"2018-12-11 17:18:30","price":29.4724,"volume":1,"bid":29.4625,"ask":29.4814}
{"timestamp":"2018-12-11 17:20:41","price":29.5763,"volume":2,"bid":29.5663,"ask":29.5763}
{"timestamp":"2018-12-11 17:22:30","price":29.4943,"volume":1,"bid":29.4835,"ask":29.5043}
{"timestamp":"2018-12-11 17:23:29","price":29.506,"volume":1,"bid":29.4961,"ask":29.5157}
{"timestamp":"2018-12-11 17:24:20","price":29.4661,"volume":1,"bid":29.4661,"ask":29.4768}
{"timestamp":"2018-12-11 17:27:05","price":29.4622,"volume":1,"bid":29.4525,"ask":29.4622}
{"timestamp":"2018-12-11 17:27:36","price":29.484,"volume":99,"bid":29.4737,"ask":29.4936}
{"timestamp":"2018-12-11 17:28:55","price":29.4815,"volume":1,"bid":29.471,"ask":29.4922}
{"timestamp":"2018-12-11 17:29:23","price":29.502,"volume":18,"bid":29.4919,"ask":29.5115}
{"timestamp":"2018-12-11 17:30:00","price":29.4041,"volume":1,"bid":29.4041,"ask":29.4143}
{"timestamp":"2018-12-11 17:33:03","price":29.553,"volume":39,"bid":29.5433,"ask":29.5631}
{"timestamp":"2018-12-11 17:33:35","price":29.4995,"volume":1,"bid":29.4995,"ask":29.5083}
{"timestamp":"2018-12-11 17:35:35","price":29.5161,"volume":7,"bid":29.5161,"ask":29.5261}
{"timestamp":"2018-12-11 17:36:02","price":29.5421,"volume":110,"bid":29.5322,"ask":29.5421}
{"timestamp":"2018-12-11 17:36:05","price":29.516,"volume":1,"bid":29.516,"ask":29.5259}
{"timestamp":"2018-12-11 17:37:40","price":29.5508,"volume":1,"bid":29.5404,"ask":29.5603}
{"timestamp":"2018-12-11 17:38:13","price":29.5103,"volume":1,"bid":29.5006,"ask":29.5202}
{"timestamp":"2018-12-11 17:38:14","price":29.4261,"volume":15,"bid":29.4161,"ask":29.4261}
{"timestamp":"2018-12-11 17:41:49","price":29.5143,"volume":1,"bid":29.5051,"ask":29.5245}
{"timestamp":"2018-12-11 17:41:52","price":29.5216,"volume":1,"bid":29.5112,"ask":29.5216}
{"timestamp":"2018-12-11 17:42:00","price":29.482,"volume":1,"bid":29.4725,"ask":29.482}
{"timestamp":"2018-12-11 17:42:29","price":29.5897,"volume":3,"bid":29.5794,"ask":29.5995}
{"timestamp":"2018-12-11 17:45:35","price":29.5752,"volume":1,"bid":29.5646,"ask":29.5752}
{"timestamp":"2018-12-11 17:47:47","price":29.6298,"volume":19,"bid":29.6206,"ask":29.6395}
{"timestamp":"2018-12-11 17:48:29","price":29.6449,"volume":1,"bid":29.6356,"ask":29.6555}
{"timestamp":"2018-12-11 17:48:50","price":29.592,"volume":1,"bid":29.592,"ask":29.6033}
{"timestamp":"2018-12-11 17:49:50","price":29.6043,"volume":1,"bid":29.5944,"ask":29.6147}
{"timestamp":"2018-12-11 17:51:09","price":29.5821,"volume":4328,"bid":29.5711,"ask":29.5821}
{"timestamp":"2018-12-11 17:51:50","price":29.6251,"volume":1,"bid":29.6153,"ask":29.6358}
{"timestamp":"2018-12-11 17:52:30","price":29.5552,"volume":1,"bid":29.5448,"ask":29.5652}
{"timestamp":"2018-12-11 17:53:10","price":29.6547,"volume":1,"bid":29.6444,"ask":29.6652}
{"timestamp":"2018-12-11 17:54:45","price":29.6655,"volume":2,"bid":29.6556,"ask":29.675}
{"timestamp":"2018-12-11 17:56:25","price":29.5787,"volume":1,"bid":29.5693,"ask":29.5885}
{"timestamp":"2018-12-11 17:57:02","price":29.5816,"volume":3,"bid":29.5715,"ask":29.5914}
{"timestamp":"2018-12-11 17:58:21","price":29.5837,"volume":39,"bid":29.5746,"ask":29.5931}
{"timestamp":"2018-12-11 18:01:55","price":29.6418,"volume":1,"bid":29.6332,"ask":29.6518}
{"timestamp":"2018-12-11 18:03:31","price":29.5963,"volume":686,"bid":29.5963,"ask":29.6071}
{"timestamp":"2018-12-11 18:04:06","price":29.6826,"volume":15,"bid":29.6724,"ask":29.6924}
{"timestamp":"2018-12-11 18:04:15","price":29.6827,"volume":1,"bid":29.6727,"ask":29.6927}
{"timestamp":"2018-12-11 18:05:12","price":29.7355,"volume":1,"bid":29.7355,"ask":29.746}
{"timestamp":"2018-12-11 18:06:53","price":29.7604,"volume":6,"bid":29.7604,"ask":29.77}
{"timestamp":"2018-12-11 18:08:22","price":29.6481,"volume":326,"bid":29.6374,"ask":29.6579}
{"timestamp":"2018-12-11 18:09:21","price":29.6961,"volume":72,"bid":29.6854,"ask":29.7058}
{"timestamp":"2018-12-11 18:09:25","price":29.658,"volume":1,"bid":29.658,"ask":29.6698}
{"timestamp":"2018-12-11 18:11:30","price":29.6108,"volume":1,"bid":29.6006,"ask":29.6213}
{"timestamp":"2018-12-11 18:11:49","price":29.7126,"volume":1,"bid":29.7126,"ask":29.7229}
{"timestamp":"2018-12-11 18:18:57","price":29.6367,"volume":21,"bid":29.6367,"ask":29.6472}
{"timestamp":"2018-12-11 18:20:18","price":29.7446,"volume":2,"bid":29.7355,"ask":29.7446}
{"timestamp":"2018-12-11 18:23:28","price":29.709,"volume":1,"bid":29.6992,"ask":29.7185}
{"timestamp":"2018-12-11 18:23:57","price":29.6604,"volume":3,"bid":29.6604,"ask":29.6705}
{"timestamp":"2018-12-11 18:24:22","price":29.5635,"volume":130,"bid":29.5541,"ask":29.5738}
{"timestamp":"2018-12-11 18:27:05","price":29.6346,"volume":1,"bid":29.6237,"ask":29.6443}
{"timestamp":"2018-12-11 18:28:56","price":29.6933,"volume":123,"bid":29.6831,"ask":29.6933}
{"timestamp":"2018-12-11 18:29:46","price":29.7019,"volume":14,"bid":29.7019,"ask":29.7119}
{"timestamp":"2018-12-11 18:30:10","price":29.6644,"volume":1,"bid":29.6554,"ask":29.6747}
{"timestamp":"2018-12-11 18:30:30","price":29.6625,"volume":23,"bid":29.6523,"ask":29.6721}
{"timestamp":"2018-12-11 18:30:38","price":29.7374,"volume":204,"bid":29.727,"ask":29.7472}
{"timestamp":"2018-12-11 18:30:49","price":29.7143,"volume":1,"bid":29.7051,"ask":29.7143}
{"timestamp":"2018-12-11 18:33:34","price":29.6796,"volume":7,"bid":29.6693,"ask":29.6898}
{"timestamp":"2018-12-11 18:35:10","price":29.6025,"volume":1,"bid":29.5927,"ask":29.6125}
{"timestamp":"2018-12-11 18:35:15","price":29.6343,"volume":1,"bid":29.6245,"ask":29.6343}
{"timestamp":"2018-12-11 18:35:38","price":29.6382,"volume":7,"bid":29.6281,"ask":29.6382}
{"timestamp":"2018-12-11 18:36:50","price":29.6091,"volume":164,"bid":29.5991,"ask":29.6197}
{"timestamp":"2018-12-11 18:37:05","price":29.6038,"volume":1,"bid":29.5944,"ask":29.6135}
{"timestamp":"2018-12-11 18:38:14","price":29.5809,"volume":35,"bid":29.5707,"ask":29.5809}
{"timestamp":"2018-12-11 18:38:45","price":29.6376,"volume":1,"bid":29.6274,"ask":29.6376}
{"timestamp":"2018-12-11 18:40:55","price":29.5683,"volume":1,"bid":29.5584,"ask":29.579}
{"timestamp":"2018-12-11 18:43:25","price":29.5738,"volume":1,"bid":29.5641,"ask":29.5738}
{"timestamp":"2018-12-11 18:43:45","price":29.6261,"volume":328,"bid":29.6155,"ask":29.6363}
{"timestamp":"2018-12-11 18:53:10","price":29.6994,"volume":1,"bid":29.6903,"ask":29.7099}
{"timestamp":"2018-12-11 18:53:32","price":29.5911,"volume":2,"bid":29.5804,"ask":29.6013}
{"timestamp":"2018-12-11 18:53:40","price":29.6414,"volume":1,"bid":29.6312,"ask":29.6511}
{"timestamp":"2018-12-11 18:54:10","price":29.6669,"volume":1,"bid":29.6578,"ask":29.6776}
{"timestamp":"2018-12-11 18:55:10","price":29.52,"volume":1,"bid":29.52,"ask":29.5305}
{"timestamp":"2018-12-11 18:55:35","price":29.6068,"volume":1756,"bid":29.6068,"ask":29.617}
{"timestamp":"2018-12-11 18:56:59","price":29.5817,"volume":179,"bid":29.5717,"ask":29.5817}
{"timestamp":"2018-12-11 18:56:59","price":29.5708,"volume":156,"bid":29.5708,"ask":29.5805}
{"timestamp":"2018-12-11 18:56:59","price":29.5305,"volume":164,"bid":29.5211,"ask":29.5408}
{"timestamp":"2018-12-11 18:56:59","price":29.5202,"volume":1099,"bid":29.5202,"ask":29.5303}
{"timestamp":"2018-12-11 18:57:00","price":29.5304,"volume":3,"bid":29.5207,"ask":29.5406}
{"timestamp":"2018-12-11 18:57:22","price":29.5726,"volume":2209,"bid":29.5726,"ask":29.5838}
{"timestamp":"2018-12-11 18:57:46","price":29.5124,"volume":179,"bid":29.5026,"ask":29.5124}
{"timestamp":"2018-12-11 18:58:50","price":29.4881,"volume":1,"bid":29.4881,"ask":29.499}
{"timestamp":"2018-12-11 19:01:45","price":29.5073,"volume":1,"bid":29.4968,"ask":29.5183}
{"timestamp":"2018-12-11 19:02:00","price":29.4359,"volume":1,"bid":29.4258,"ask":29.4453}
{"timestamp":"2018-12-11 19:02:15","price":29.5122,"volume":1,"bid":29.5017,"ask":29.5221}
{"timestamp":"2018-12-11 19:08:05","price":29.4483,"volume":1,"bid":29.4376,"ask":29.4583}
{"timestamp":"2018-12-11 19:08:20","price":29.5158,"volume":1,"bid":29.5059,"ask":29.5256}
{"timestamp":"2018-12-11 19:08:30","price":29.4628,"volume":1,"bid":29.4519,"ask":29.4728}
{"timestamp":"2018-12-11 19:10:35","price":29.4766,"volume":7,"bid":29.4664,"ask":29.4868}
{"timestamp":"2018-12-11 19:13:29","price":29.5816,"volume":1,"bid":29.5719,"ask":29.591}
{"timestamp":"2018-12-11 19:16:06","price":29.5603,"volume":1,"bid":29.5603,"ask":29.5705}
{"timestamp":"2018-12-11 19:16:10","price":29.4836,"volume":1,"bid":29.4741,"ask":29.4932}
{"timestamp":"2018-12-11 19:18:02","price":29.568,"volume":33,"bid":29.5575,"ask":29.5786}
{"timestamp":"2018-12-11 19:18:05","price":29.5776,"volume":1,"bid":29.5679,"ask":29.5874}
{"timestamp":"2018-12-11 19:19:12","price":29.5063,"volume":6,"bid":29.5063,"ask":29.517}
{"timestamp":"2018-12-11 19:22:25","price":29.5327,"volume":7,"bid":29.5327,"ask":29.542}
{"timestamp":"2018-12-11 19:24:47","price":29.4416,"volume":237,"bid":29.4416,"ask":29.4514}
{"timestamp":"2018-12-11 19:26:05","price":29.5156,"volume":8,"bid":29.5056,"ask":29.5263}
{"timestamp":"2018-12-11 19:26:12","price":29.5457,"volume":33,"bid":29.5457,"ask":29.5561}
{"timestamp":"2018-12-11 19:26:15","price":29.4697,"volume":650,"bid":29.4592,"ask":29.4801}
{"timestamp":"2018-12-11 19:27:46","price":29.4513,"volume":1,"bid":29.4412,"ask":29.4606}
{"timestamp":"2018-12-11 19:28:05","price":29.4428,"volume":10,"bid":29.4428,"ask":29.4532}
{"timestamp":"2018-12-11 19:28:07","price":29.3864,"volume":535,"bid":29.3764,"ask":29.3959}
{"timestamp":"2018-12-11 19:28:12","price":29.3634,"volume":74,"bid":29.3634,"ask":29.3728}
{"timestamp":"2018-12-11 19:28:14","price":29.4049,"volume":1,"bid":29.3943,"ask":29.4138}
{"timestamp":"2018-12-11 19:28:19","price":29.3581,"volume":1,"bid":29.3483,"ask":29.3676}
{"timestamp":"2018-12-11 19:28:20","price":29.3357,"volume":4,"bid":29.3252,"ask":29.3357}
{"timestamp":"2018-12-11 19:28:28","price":29.2939,"volume":30,"bid":29.2837,"ask":29.3055}
{"timestamp":"2018-12-11 19:29:22","price":29.4127,"volume":33,"bid":29.4127,"ask":29.423}
{"timestamp":"2018-12-11 19:30:05","price":29.3901,"volume":1,"bid":29.3802,"ask":29.3994}
{"timestamp":"2018-12-11 19:30:13","price":29.467,"volume":132,"bid":29.4567,"ask":29.467}
{"timestamp":"2018-12-11 19:34:14","price":29.4341,"volume":1,"bid":29.4237,"ask":29.4341}
{"timestamp":"2018-12-11 19:35:09","price":29.4603,"volume":1,"bid":29.4603,"ask":29.4702}
{"timestamp":"2018-12-11 19:35:29","price":29.4328,"volume":5,"bid":29.4328,"ask":29.4426}
{"timestamp":"2018-12-11 19:37:14","price":29.4435,"volume":5,"bid":29.4335,"ask":29.4435}
{"timestamp":"2018-12-11 19:38:30","price":29.4701,"volume":1,"bid":29.4599,"ask":29.4701}
{"timestamp":"2018-12-11 19:39:20","price":29.3908,"volume":1,"bid":29.3806,"ask":29.4011}
{"timestamp":"2018-12-11 19:39:40","price":29.3558,"volume":1,"bid":29.3558,"ask":29.3656}
{"timestamp":"2018-12-11 19:41:00","price":29.4378,"volume":14,"bid":29.4278,"ask":29.4378}
{"timestamp":"2018-12-11 19:41:49","price":29.4137,"volume":1,"bid":29.4137,"ask":29.4237}
{"timestamp":"2018-12-11 19:42:35","price":29.464,"volume":1,"bid":29.4535,"ask":29.464}
{"timestamp":"2018-12-11 19:43:30","price":29.4934,"volume":1,"bid":29.4827,"ask":29.4934}
{"timestamp":"2018-12-11 19:43:50","price":29.4708,"volume":1,"bid":29.4599,"ask":29.4809}
{"timestamp":"2018-12-11 19:46:16","price":29.466,"volume":1,"bid":29.4556,"ask":29.4755}
{"timestamp":"2018-12-11 19:46:20","price":29.4182,"volume":1,"bid":29.4089,"ask":29.4182}
{"timestamp":"2018-12-11 19:49:21","price":29.4732,"volume":4,"bid":29.4732,"ask":29.4838}
{"timestamp":"2018-12-11 19:50:10","price":29.3893,"volume":1,"bid":29.3793,"ask":29.4004}
{"timestamp":"2018-12-11 19:50:11","price":29.4006,"volume":1,"bid":29.3904,"ask":29.411}
{"timestamp":"2018-12-11 19:53:30","price":29.3724,"volume":1,"bid":29.3614,"ask":29.3724}
{"timestamp":"2018-12-11 19:54:39","price":29.4547,"volume":1,"bid":29.4452,"ask":29.4547}
{"timestamp":"2018-12-11 19:55:11","price":29.4287,"volume":1,"bid":29.4186,"ask":29.4382}
{"timestamp":"2018-12-11 19:56:24","price":29.4284,"volume":4,"bid":29.4192,"ask":29.4284}
{"timestamp":"2018-12-11 19:57:11","price":29.5093,"volume":1,"bid":29.4995,"ask":29.5195}
{"timestamp":"2018-12-11 19:57:29","price":29.4784,"volume":1,"bid":29.4784,"ask":29.4889}
{"timestamp":"2018-12-11 19:58:43","price":29.4811,"volume":170,"bid":29.4711,"ask":29.4913}
{"timestamp":"2018-12-11 20:00:40","price":29.4563,"volume":1,"bid":29.4563,"ask":29.4656}
{"timestamp":"2018-12-11 20:03:00","price":29.4036,"volume":1,"bid":29.3942,"ask":29.4036}
{"timestamp":"2018-12-11 20:04:36","price":29.4983,"volume":1,"bid":29.4872,"ask":29.5084}
{"timestamp":"2018-12-11 20:05:01","price":29.4945,"volume":1,"bid":29.4848,"ask":29.5046}
{"timestamp":"2018-12-11 20:05:47","price":29.5373,"volume":26,"bid":29.5373,"ask":29.5477}
{"timestamp":"2018-12-11 20:06:26","price":29.548,"volume":1,"bid":29.5374,"ask":29.5574}
{"timestamp":"2018-12-11 20:06:49","price":29.5263,"volume":1,"bid":29.5156,"ask":29.5263}
{"timestamp":"2018-12-11 20:06:54","price":29.5272,"volume":6,"bid":29.5272,"ask":29.5376}
{"timestamp":"2018-12-11 20:08:20","price":29.5095,"volume":1,"bid":29.4993,"ask":29.5187}
{"timestamp":"2018-12-11 20:08:57","price":29.5353,"volume":1,"bid":29.5253,"ask":29.5353}
{"timestamp":"2018-12-11 20:11:11","price":29.5529,"volume":1,"bid":29.5529,"ask":29.5628}
{"timestamp":"2018-12-11 20:11:31","price":29.58,"volume":1,"bid":29.5703,"ask":29.5895}
{"timestamp":"2018-12-11 20:12:56","price":29.4947,"volume":121,"bid":29.4848,"ask":29.5044}
{"timestamp":"2018-12-11 20:13:46","price":29.5342,"volume":1,"bid":29.5238,"ask":29.5342}
{"timestamp":"2018-12-11 20:15:59","price":29.628,"volume":3,"bid":29.6174,"ask":29.6375}
{"timestamp":"2018-12-11 20:16:05","price":29.5444,"volume":1,"bid":29.5351,"ask":29.5444}
{"timestamp":"2018-12-11 20:17:04","price":29.5767,"volume":95,"bid":29.5661,"ask":29.5767}
{"timestamp":"2018-12-11 20:19:45","price":29.565,"volume":6,"bid":29.565,"ask":29.5752}
{"timestamp":"2018-12-11 20:20:06","price":29.5585,"volume":1,"bid":29.5484,"ask":29.5694}
{"timestamp":"2018-12-11 20:22:09","price":29.4958,"volume":2,"bid":29.4861,"ask":29.5066}
{"timestamp":"2018-12-11 20:23:11","price":29.6076,"volume":1,"bid":29.6076,"ask":29.6188}
{"timestamp":"2018-12-11 20:25:27","price":29.5197,"volume":12,"bid":29.51,"ask":29.5197}
{"timestamp":"2018-12-11 20:26:46","price":29.5122,"volume":1,"bid":29.5029,"ask":29.5217}
{"timestamp":"2018-12-11 20:28:21","price":29.5854,"volume":1,"bid":29.5759,"ask":29.5959}
{"timestamp":"2018-12-11 20:29:16","price":29.5497,"volume":1,"bid":29.5497,"ask":29.5598}
{"timestamp":"2018-12-11 20:30:11","price":29.5388,"volume":1,"bid":29.5292,"ask":29.5486}
{"timestamp":"2018-12-11 20:30:33","price":29.5264,"volume":15,"bid":29.5264,"ask":29.5365}
{"timestamp":"2018-12-11 20:33:13","price":29.4947,"volume":7,"bid":29.4852,"ask":29.5046}
{"timestamp":"2018-12-11 20:33:31","price":29.4998,"volume":1,"bid":29.4892,"ask":29.5102}
{"timestamp":"2018-12-11 20:34:16","price":29.5013,"volume":1,"bid":29.5013,"ask":29.5128}
{"timestamp":"2018-12-11 20:36:51","price":29.4531,"volume":1,"bid":29.4531,"ask":29.4635}
{"timestamp":"2018-12-11 20:40:31","price":29.4676,"volume":1,"bid":29.4676,"ask":29.4781}
{"timestamp":"2018-12-11 20:41:49","price":29.5251,"volume":1,"bid":29.5148,"ask":29.5356}
{"timestamp":"2018-12-11 20:41:51","price":29.5008,"volume":1,"bid":29.4909,"ask":29.5101}
{"timestamp":"2018-12-11 20:42:52","price":29.5131,"volume":50,"bid":29.5028,"ask":29.5222}
{"timestamp":"2018-12-11 20:46:49","price":29.4712,"volume":1,"bid":29.4712,"ask":29.4813}
{"timestamp":"2018-12-11 20:53:06","price":29.4011,"volume":1,"bid":29.3907,"ask":29.4118}
{"timestamp":"2018-12-11 20:54:36","price":29.4266,"volume":1,"bid":29.4174,"ask":29.4365}
{"timestamp":"2018-12-11 20:58:49","price":29.5388,"volume":47,"bid":29.5292,"ask":29.5486}
{"timestamp":"2018-12-11 21:00:15","price":29.488,"volume":229,"bid":29.488,"ask":29.4979}
{"timestamp":"2018-12-11 21:01:45","price":29.5081,"volume":16,"bid":29.497,"ask":29.5182}
{"timestamp":"2018-12-11 21:01:46","price":29.4783,"volume":45,"bid":29.4683,"ask":29.4783}
{"timestamp":"2018-12-11 21:03:06","price":29.4884,"volume":1,"bid":29.4786,"ask":29.4991}
{"timestamp":"2018-12-11 21:03:41","price":29.4925,"volume":1,"bid":29.4833,"ask":29.5025}
{"timestamp":"2018-12-11 21:06:36","price":29.5222,"volume":17,"bid":29.5122,"ask":29.5328}
{"timestamp":"2018-12-11 21:06:47","price":29.4633,"volume":14,"bid":29.4538,"ask":29.4731}
{"timestamp":"2018-12-11 21:06:49","price":29.5144,"volume":1,"bid":29.5144,"ask":29.5247}
{"timestamp":"2018-12-11 21:07:09","price":29.4981,"volume":2,"bid":29.4884,"ask":29.5083}
{"timestamp":"2018-12-11 21:08:16","price":29.5412,"volume":1,"bid":29.5314,"ask":29.5412}
{"timestamp":"2018-12-11 21:09:06","price":29.5255,"volume":1,"bid":29.5158,"ask":29.5354}
{"timestamp":"2018-12-11 21:10:29","price":29.5413,"volume":132,"bid":29.5311,"ask":29.5509}
{"timestamp":"2018-12-11 21:10:50","price":29.5335,"volume":22,"bid":29.5231,"ask":29.5335}
{"timestamp":"2018-12-11 21:16:16","price":29.5528,"volume":2,"bid":29.5422,"ask":29.5629}
{"timestamp":"2018-12-11 21:16:51","price":29.5211,"volume":1,"bid":29.5211,"ask":29.53}
{"timestamp":"2018-12-11 21:18:15","price":29.568,"volume":11,"bid":29.5578,"ask":29.5782}
{"timestamp":"2018-12-11 21:18:41","price":29.5196,"volume":1,"bid":29.5097,"ask":29.5196}
{"timestamp":"2018-12-11 21:19:01","price":29.5564,"volume":1,"bid":29.5462,"ask":29.5661}
{"timestamp":"2018-12-11 21:19:34","price":29.5194,"volume":50,"bid":29.5086,"ask":29.5194}
{"timestamp":"2018-12-11 21:20:51","price":29.583,"volume":730,"bid":29.5725,"ask":29.5928}
{"timestamp":"2018-12-11 21:21:01","price":29.5273,"volume":1,"bid":29.5169,"ask":29.5273}
{"timestamp":"2018-12-11 21:22:06","price":29.5971,"volume":7,"bid":29.5877,"ask":29.607}
{"timestamp":"2018-12-11 21:22:46","price":29.559,"volume":1,"bid":29.559,"ask":29.5695}
{"timestamp":"2018-12-11 21:23:12","price":29.5828,"volume":38,"bid":29.5726,"ask":29.5828}
{"timestamp":"2018-12-11 21:23:13","price":29.5163,"volume":131,"bid":29.5063,"ask":29.5272}
{"timestamp":"2018-12-11 21:23:46","price":29.5531,"volume":1,"bid":29.5531,"ask":29.5643}
{"timestamp":"2018-12-11 21:24:31","price":29.6043,"volume":7,"bid":29.5944,"ask":29.6043}
{"timestamp":"2018-12-11 21:25:16","price":29.5252,"volume":1,"bid":29.5252,"ask":29.5346}
{"timestamp":"2018-12-11 21:28:06","price":29.5423,"volume":185,"bid":29.5326,"ask":29.5519}
{"timestamp":"2018-12-11 21:28:29","price":29.5941,"volume":1,"bid":29.5846,"ask":29.6047}
{"timestamp":"2018-12-11 21:29:29","price":29.5667,"volume":2,"bid":29.5568,"ask":29.5667}
{"timestamp":"2018-12-11 21:29:37","price":29.5344,"volume":64,"bid":29.5246,"ask":29.5344}
{"timestamp":"2018-12-11 21:29:42","price":29.5909,"volume":18,"bid":29.5803,"ask":29.6014}
{"timestamp":"2018-12-11 21:31:09","price":29.5365,"volume":7,"bid":29.5263,"ask":29.5461}
{"timestamp":"2018-12-11 21:31:49","price":29.675,"volume":1,"bid":29.6656,"ask":29.675}
{"timestamp":"2018-12-11 21:32:51","price":29.6072,"volume":1,"bid":29.5977,"ask":29.6072}
{"timestamp":"2018-12-11 21:33:29","price":29.5945,"volume":1,"bid":29.5849,"ask":29.6037}
{"timestamp":"2018-12-11 21:33:51","price":29.5873,"volume":1,"bid":29.5769,"ask":29.5971}
{"timestamp":"2018-12-11 21:35:31","price":29.5805,"volume":3,"bid":29.5805,"ask":29.5898}
{"timestamp":"2018-12-11 21:36:44","price":29.6073,"volume":10,"bid":29.5968,"ask":29.6173}
{"timestamp":"2018-12-11 21:37:05","price":29.578,"volume":40,"bid":29.5678,"ask":29.5876}
{"timestamp":"2018-12-11 21:37:46","price":29.5871,"volume":3,"bid":29.5871,"ask":29.5967}
{"timestamp":"2018-12-11 21:41:24","price":29.6139,"volume":5,"bid":29.6139,"ask":29.6233}
{"timestamp":"2018-12-11 21:41:56","price":29.5774,"volume":7,"bid":29.5682,"ask":29.5878}
{"timestamp":"2018-12-11 21:43:27","price":29.6401,"volume":90,"bid":29.6306,"ask":29.6401}
{"timestamp":"2018-12-11 21:44:16","price":29.5688,"volume":1,"bid":29.5594,"ask":29.5688}
{"timestamp":"2018-12-11 21:44:41","price":29.6107,"volume":1,"bid":29.6005,"ask":29.6216}
{"timestamp":"2018-12-11 21:44:46","price":29.6089,"volume":2138,"bid":29.599,"ask":29.6089}
{"timestamp":"2018-12-11 21:44:47","price":29.62,"volume":36,"bid":29.6104,"ask":29.62}
{"timestamp":"2018-12-11 21:44:47","price":29.6453,"volume":12,"bid":29.6354,"ask":29.6556}
{"timestamp":"2018-12-11 21:44:47","price":29.7274,"volume":27,"bid":29.7169,"ask":29.7274}
{"timestamp":"2018-12-11 21:45:22","price":29.6345,"volume":34,"bid":29.6253,"ask":29.6441}
{"timestamp":"2018-12-11 21:47:51","price":29.583,"volume":1,"bid":29.5725,"ask":29.5934}
{"timestamp":"2018-12-11 21:48:29","price":29.5904,"volume":1,"bid":29.5797,"ask":29.5904}
{"timestamp":"2018-12-11 21:49:11","price":29.6051,"volume":1,"bid":29.6051,"ask":29.6154}
{"timestamp":"2018-12-11 21:49:46","price":29.6295,"volume":1,"bid":29.6295,"ask":29.6392}
{"timestamp":"2018-12-11 21:49:54","price":29.6103,"volume":33,"bid":29.5996,"ask":29.6198}
{"timestamp":"2018-12-11 21:50:09","price":29.5938,"volume":1,"bid":29.5831,"ask":29.5938}
{"timestamp":"2018-12-11 21:51:16","price":29.5861,"volume":1,"bid":29.5754,"ask":29.5954}
{"timestamp":"2018-12-11 21:54:26","price":29.5526,"volume":1,"bid":29.5423,"ask":29.5633}
{"timestamp":"2018-12-11 21:56:36","price":29.6216,"volume":1,"bid":29.6216,"ask":29.6311}
{"timestamp":"2018-12-11 21:57:16","price":29.6848,"volume":1,"bid":29.6848,"ask":29.6948}
{"timestamp":"2018-12-11 21:59:36","price":29.5971,"volume":1,"bid":29.587,"ask":29.5971}
{"timestamp":"2018-12-11 22:00:09","price":29.5585,"volume":4,"bid":29.5585,"ask":29.5692}
{"timestamp":"2018-12-11 22:00:26","price":29.5307,"volume":1,"bid":29.5207,"ask":29.5307}
{"timestamp":"2018-12-11 22:01:00","price":29.4994,"volume":150,"bid":29.4994,"ask":29.5095}
{"timestamp":"2018-12-11 22:01:14","price":29.5846,"volume":5,"bid":29.5735,"ask":29.5948}
{"timestamp":"2018-12-11 22:04:46","price":29.6354,"volume":1,"bid":29.6247,"ask":29.645}
{"timestamp":"2018-12-11 22:05:11","price":29.6121,"volume":1,"bid":29.6022,"ask":29.6228}
{"timestamp":"2018-12-11 22:05:21","price":29.6222,"volume":2,"bid":29.6222,"ask":29.6316}
{"timestamp":"2018-12-11 22:05:31","price":29.6144,"volume":1,"bid":29.6047,"ask":29.6144}
{"timestamp":"2018-12-11 22:06:49","price":29.5688,"volume":1,"bid":29.5589,"ask":29.5688}
{"timestamp":"2018-12-11 22:08:34","price":29.5082,"volume":7,"bid":29.4989,"ask":29.5181}
{"timestamp":"2018-12-11 22:08:34","price":29.5596,"volume":51,"bid":29.5596,"ask":29.5686}
{"timestamp":"2018-12-11 22:08:56","price":29.6035,"volume":1,"bid":29.5939,"ask":29.6136}
{"timestamp":"2018-12-11 22:09:56","price":29.6669,"volume":1,"bid":29.6563,"ask":29.6669}
{"timestamp":"2018-12-11 22:15:34","price":29.622,"volume":1,"bid":29.6111,"ask":29.622}
{"timestamp":"2018-12-11 22:15:36","price":29.5844,"volume":7,"bid":29.5752,"ask":29.5937}
{"timestamp":"2018-12-11 22:16:49","price":29.6473,"volume":1,"bid":29.637,"ask":29.6473}
{"timestamp":"2018-12-11 22:18:18","price":29.6141,"volume":78,"bid":29.6042,"ask":29.6235}
{"timestamp":"2018-12-11 22:19:41","price":29.5798,"volume":4,"bid":29.5701,"ask":29.5798}
{"timestamp":"2018-12-11 22:21:21","price":29.6049,"volume":1,"bid":29.5945,"ask":29.6155}
{"timestamp":"2018-12-11 22:22:16","price":29.6203,"volume":1,"bid":29.6103,"ask":29.6293}
{"timestamp":"2018-12-11 22:22:31","price":29.5949,"volume":1,"bid":29.5949,"ask":29.6046}
{"timestamp":"2018-12-11 22:26:39","price":29.6351,"volume":34,"bid":29.625,"ask":29.6454}
{"timestamp":"2018-12-11 22:28:29","price":29.6326,"volume":1,"bid":29.6326,"ask":29.6412}
{"timestamp":"2018-12-11 22:30:09","price":29.6027,"volume":1,"bid":29.6027,"ask":29.6121}
{"timestamp":"2018-12-11 22:30:09","price":29.5574,"volume":1,"bid":29.5469,"ask":29.5574}
{"timestamp":"2018-12-11 22:31:49","price":29.5433,"volume":1,"bid":29.533,"ask":29.5433}
{"timestamp":"2018-12-11 22:32:14","price":29.5935,"volume":7,"bid":29.5835,"ask":29.6034}
{"timestamp":"2018-12-11 22:36:47","price":29.5251,"volume":1,"bid":29.5149,"ask":29.534}
{"timestamp":"2018-12-11 22:38:38","price":29.5977,"volume":475,"bid":29.5879,"ask":29.6073}
{"timestamp":"2018-12-11 22:39:11","price":29.568,"volume":3,"bid":29.5575,"ask":29.5784}
{"timestamp":"2018-12-11 22:43:21","price":29.5543,"volume":1,"bid":29.5434,"ask":29.5543}
{"timestamp":"2018-12-11 22:44:36","price":29.6344,"volume":1,"bid":29.624,"ask":29.6344}
{"timestamp":"2018-12-11 22:45:36","price":29.5838,"volume":1,"bid":29.5737,"ask":29.5838}
{"timestamp":"2018-12-11 22:49:53","price":29.5918,"volume":1,"bid":29.5918,"ask":29.6024}
{"timestamp":"2018-12-11 22:51:36","price":29.5606,"volume":1,"bid":29.5504,"ask":29.5697}
{"timestamp":"2018-12-11 22:52:26","price":29.6352,"volume":1,"bid":29.6352,"ask":29.646}
{"timestamp":"2018-12-11 22:57:11","price":29.6315,"volume":1,"bid":29.6217,"ask":29.6315}
{"timestamp":"2018-12-11 22:58:51","price":29.6424,"volume":1,"bid":29.6313,"ask":29.6523}
{"timestamp":"2018-12-11 22:59:12","price":29.6706,"volume":3,"bid":29.6706,"ask":29.6808}
{"timestamp":"2018-12-11 23:00:12","price":29.6347,"volume":1,"bid":29.6347,"ask":29.6437}
{"timestamp":"2018-12-11 23:03:34","price":29.6535,"volume":1,"bid":29.644,"ask":29.6635}
{"timestamp":"2018-12-11 23:09:16","price":29.6063,"volume":4,"bid":29.5969,"ask":29.6063}
{"timestamp":"2018-12-11 23:09:17","price":29.5866,"volume":14,"bid":29.5762,"ask":29.5966}
{"timestamp":"2018-12-11 23:09:43","price":29.6694,"volume":2,"bid":29.6694,"ask":29.68}
{"timestamp":"2018-12-11 23:09:51","price":29.6112,"volume":2,"bid":29.6002,"ask":29.6112}
{"timestamp":"2018-12-11 23:10:09","price":29.5773,"volume":1,"bid":29.5667,"ask":29.5872}
{"timestamp":"2018-12-11 23:13:07","price":29.5817,"volume":1,"bid":29.5817,"ask":29.5917}
{"timestamp":"2018-12-11 23:13:14","price":29.6634,"volume":233,"bid":29.6538,"ask":29.6732}
{"timestamp":"2018-12-11 23:13:29","price":29.598,"volume":1,"bid":29.5877,"ask":29.598}
{"timestamp":"2018-12-11 23:13:57","price":29.6199,"volume":1,"bid":29.6096,"ask":29.6305}
{"timestamp":"2018-12-11 23:14:06","price":29.6112,"volume":10,"bid":29.6112,"ask":29.621}
{"timestamp":"2018-12-11 23:14:12","price":29.6042,"volume":1,"bid":29.5939,"ask":29.6141}
{"timestamp":"2018-12-11 23:14:58","price":29.651,"volume":14,"bid":29.6411,"ask":29.651}
{"timestamp":"2018-12-11 23:16:16","price":29.6234,"volume":7,"bid":29.6136,"ask":29.6234}
{"timestamp":"2018-12-11 23:23:32","price":29.6428,"volume":8,"bid":29.6317,"ask":29.6531}
{"timestamp":"2018-12-11 23:26:57","price":29.5567,"volume":1,"bid":29.5567,"ask":29.5671}
{"timestamp":"2018-12-11 23:27:13","price":29.5642,"volume":5,"bid":29.554,"ask":29.5642}
{"timestamp":"2018-12-11 23:27:46","price":29.6521,"volume":100,"bid":29.6419,"ask":29.6624}
{"timestamp":"2018-12-11 23:32:27","price":29.5235,"volume":1,"bid":29.5139,"ask":29.5342}
{"timestamp":"2018-12-11 23:33:57","price":29.5024,"volume":1,"bid":29.4922,"ask":29.5129}
{"timestamp":"2018-12-11 23:34:07","price":29.5562,"volume":1,"bid":29.5457,"ask":29.5562}
{"timestamp":"2018-12-11 23:35:34","price":29.4915,"volume":4,"bid":29.4818,"ask":29.5008}
{"timestamp":"2018-12-11 23:36:27","price":29.5048,"volume":1,"bid":29.4952,"ask":29.5048}
{"timestamp":"2018-12-11 23:37:12","price":29.5345,"volume":1,"bid":29.5247,"ask":29.5345}
{"timestamp":"2018-12-11 23:38:27","price":29.497,"volume":1,"bid":29.4864,"ask":29.5079}
{"timestamp":"2018-12-11 23:38:31","price":29.5756,"volume":115,"bid":29.5658,"ask":29.5859}
{"timestamp":"2018-12-11 23:41:00","price":29.5144,"volume":8,"bid":29.5144,"ask":29.5244}
{"timestamp":"2018-12-11 23:48:07","price":29.5421,"volume":1,"bid":29.5322,"ask":29.5519}
{"timestamp":"2018-12-11 23:49:17","price":29.5838,"volume":165,"bid":29.574,"ask":29.5939}
{"timestamp":"2018-12-11 23:50:04","price":29.58,"volume":254,"bid":29.5689,"ask":29.5895}
{"timestamp":"2018-12-11 23:50:22","price":29.5921,"volume":1,"bid":29.5816,"ask":29.5921}
{"timestamp":"2018-12-11 23:53:22","price":29.6111,"volume":1,"bid":29.6006,"ask":29.6227}
{"timestamp":"2018-12-11 23:53:26","price":29.5198,"volume":212,"bid":29.51,"ask":29.5302}
{"timestamp":"2018-12-11 23:53:27","price":29.6048,"volume":1,"bid":29.5947,"ask":29.6048}
{"timestamp":"2018-12-11 23:53:29","price":29.6856,"volume":1,"bid":29.6757,"ask":29.6937}
{"timestamp":"2018-12-11 23:54:18","price":29.6285,"volume":229,"bid":29.6285,"ask":29.6389}
{"timestamp":"2018-12-11 23:54:42","price":29.6744,"volume":1,"bid":29.6638,"ask":29.6744}
{"timestamp":"2018-12-11 23:54:58","price":29.6035,"volume":17,"bid":29.5941,"ask":29.6144}
{"timestamp":"2018-12-11 23:56:47","price":29.6106,"volume":1,"bid":29.6002,"ask":29.6212}
{"timestamp":"2018-12-11 23:56:52","price":29.6075,"volume":1,"bid":29.5986,"ask":29.6075}
{"timestamp":"2018-12-11 23:58:32","price":29.6173,"volume":1,"bid":29.6075,"ask":29.6282}
{"timestamp":"2018-12-11 23:59:17","price":29.6107,"volume":2,"bid":29.6003,"ask":29.6206}
{"timestamp":"2018-12-11 23:59:27","price":29.5443,"volume":1,"bid":29.5443,"ask":29.5549}
{"timestamp":"2018-12-11 23:59:37","price":29.5899,"volume":1,"bid":29.5899,"ask":29.5996}
{"timestamp":"2018-12-11 23:59:52","price":29.6208,"volume":1,"bid":29.6208,"ask":29.6302}
{"timestamp":"2018-12-11 23:59:56","price":29.5285,"volume":1,"bid":29.5184,"ask":29.5391}
{"timestamp":"2018-12-12 00:00:06","price":29.6137,"volume":142,"bid":29.6137,"ask":29.6246}
{"timestamp":"2018-12-12 00:00:12","price":29.5684,"volume":1,"bid":29.559,"ask":29.5684}
{"timestamp":"2018-12-12 00:01:10","price":29.6932,"volume":247,"bid":29.6835,"ask":29.6932}
{"timestamp":"2018-12-12 00:01:10","price":29.7094,"volume":2,"bid":29.7094,"ask":29.7188}
{"timestamp":"2018-12-12 00:01:47","price":29.7041,"volume":1,"bid":29.7041,"ask":29.7241}
{"timestamp":"2018-12-12 00:02:52","price":29.6171,"volume":1,"bid":29.6078,"ask":29.6171}
{"timestamp":"2018-12-12 00:03:33","price":29.5941,"volume":339,"bid":29.5834,"ask":29.6041}
{"timestamp":"2018-12-12 00:03:52","price":29.6364,"volume":104,"bid":29.6364,"ask":29.6574}
{"timestamp":"2018-12-12 00:12:38","price":29.6188,"volume":2,"bid":29.6094,"ask":29.6286}
{"timestamp":"2018-12-12 00:13:18","price":29.5388,"volume":3,"bid":29.5388,"ask":29.5578}
{"timestamp":"2018-12-12 00:13:42","price":29.6113,"volume":1,"bid":29.6113,"ask":29.6213}
{"timestamp":"2018-12-12 00:16:18","price":29.5825,"volume":10,"bid":29.5825,"ask":29.5924}
{"timestamp":"2018-12-12 00:16:49","price":29.6656,"volume":1,"bid":29.6557,"ask":29.6656}
{"timestamp":"2018-12-12 00:18:22","price":29.5972,"volume":1,"bid":29.5972,"ask":29.6076}
{"timestamp":"2018-12-12 00:18:50","price":29.6763,"volume":39,"bid":29.6658,"ask":29.6763}
{"timestamp":"2018-12-12 00:26:12","price":29.5667,"volume":1,"bid":29.5565,"ask":29.5766}
{"timestamp":"2018-12-12 00:26:49","price":29.5728,"volume":2,"bid":29.5628,"ask":29.5728}
{"timestamp":"2018-12-12 00:28:12","price":29.5662,"volume":1,"bid":29.5662,"ask":29.5868}
{"timestamp":"2018-12-12 00:28:37","price":29.5606,"volume":1,"bid":29.5606,"ask":29.5812}
{"timestamp":"2018-12-12 00:29:52","price":29.5105,"volume":1,"bid":29.5005,"ask":29.5105}
{"timestamp":"2018-12-12 00:32:42","price":29.5847,"volume":1,"bid":29.5847,"ask":29.6044}
{"timestamp":"2018-12-12 00:32:52","price":29.5326,"volume":1,"bid":29.5326,"ask":29.542}
{"timestamp":"2018-12-12 00:35:27","price":29.5782,"volume":1,"bid":29.5782,"ask":29.5981}
{"timestamp":"2018-12-12 00:36:22","price":29.6146,"volume":1,"bid":29.604,"ask":29.6248}
{"timestamp":"2018-12-12 00:36:49","price":29.6035,"volume":1,"bid":29.593,"ask":29.613}
{"timestamp":"2018-12-12 00:37:50","price":29.6319,"volume":1,"bid":29.6319,"ask":29.6513}
{"timestamp":"2018-12-12 00:37:52","price":29.6122,"volume":1,"bid":29.6018,"ask":29.6219}
{"timestamp":"2018-12-12 00:38:03","price":29.5565,"volume":1,"bid":29.5565,"ask":29.5755}
{"timestamp":"2018-12-12 00:38:17","price":29.5498,"volume":1,"bid":29.5498,"ask":29.5589}
{"timestamp":"2018-12-12 00:40:47","price":29.624,"volume":179,"bid":29.624,"ask":29.6338}
{"timestamp":"2018-12-12 00:44:42","price":29.6906,"volume":1,"bid":29.6906,"ask":29.7003}
{"timestamp":"2018-12-12 00:46:57","price":29.5988,"volume":1,"bid":29.5988,"ask":29.6184}
{"timestamp":"2018-12-12 00:47:52","price":29.657,"volume":1,"bid":29.657,"ask":29.6785}
{"timestamp":"2018-12-12 00:49:58","price":29.6287,"volume":3,"bid":29.6287,"ask":29.6392}
{"timestamp":"2018-12-12 00:52:56","price":29.6228,"volume":100,"bid":29.6228,"ask":29.632}
{"timestamp":"2018-12-12 00:55:43","price":29.5626,"volume":9,"bid":29.5533,"ask":29.5626}
{"timestamp":"2018-12-12 00:55:47","price":29.5546,"volume":1,"bid":29.5546,"ask":29.5649}
{"timestamp":"2018-12-12 00:57:57","price":29.4882,"volume":1,"bid":29.4882,"ask":29.4963}
{"timestamp":"2018-12-12 00:58:33","price":29.55,"volume":1,"bid":29.5403,"ask":29.5595}
{"timestamp":"2018-12-12 01:00:09","price":29.5479,"volume":1,"bid":29.5479,"ask":29.5678}
{"timestamp":"2018-12-12 01:00:17","price":29.5376,"volume":56,"bid":29.5376,"ask":29.5472}
{"timestamp":"2018-12-12 01:01:44","price":29.52,"volume":4,"bid":29.52,"ask":29.5417}
{"timestamp":"2018-12-12 01:02:22","price":29.584,"volume":2,"bid":29.574,"ask":29.5949}
{"timestamp":"2018-12-12 01:05:09","price":29.5804,"volume":2,"bid":29.5804,"ask":29.591}
{"timestamp":"2018-12-12 01:05:42","price":29.4936,"volume":1,"bid":29.4832,"ask":29.4936}
{"timestamp":"2018-12-12 01:06:46","price":29.4874,"volume":3,"bid":29.4774,"ask":29.4874}
{"timestamp":"2018-12-12 01:06:49","price":29.5345,"volume":1,"bid":29.5345,"ask":29.5546}
{"timestamp":"2018-12-12 01:07:35","price":29.5373,"volume":21,"bid":29.5275,"ask":29.5373}
{"timestamp":"2018-12-12 01:08:42","price":29.5565,"volume":3,"bid":29.5565,"ask":29.5669}
{"timestamp":"2018-12-12 01:09:47","price":29.4614,"volume":1,"bid":29.4614,"ask":29.4716}
{"timestamp":"2018-12-12 01:09:55","price":29.5532,"volume":7,"bid":29.5532,"ask":29.5743}
{"timestamp":"2018-12-12 01:09:57","price":29.5283,"volume":1,"bid":29.5188,"ask":29.538}
{"timestamp":"2018-12-12 01:10:25","price":29.5434,"volume":5,"bid":29.5434,"ask":29.5633}
{"timestamp":"2018-12-12 01:11:50","price":29.5142,"volume":2,"bid":29.5142,"ask":29.5237}
{"timestamp":"2018-12-12 01:14:20","price":29.472,"volume":1,"bid":29.472,"ask":29.4912}
{"timestamp":"2018-12-12 01:15:09","price":29.5173,"volume":1,"bid":29.5075,"ask":29.5173}
{"timestamp":"2018-12-12 01:15:52","price":29.5245,"volume":1,"bid":29.5148,"ask":29.5245}
{"timestamp":"2018-12-12 01:18:08","price":29.5316,"volume":34,"bid":29.5218,"ask":29.5316}
{"timestamp":"2018-12-12 01:18:17","price":29.4697,"volume":1,"bid":29.4697,"ask":29.4899}
{"timestamp":"2018-12-12 01:20:27","price":29.5202,"volume":1,"bid":29.5202,"ask":29.5296}
{"timestamp":"2018-12-12 01:23:17","price":29.4491,"volume":85,"bid":29.4491,"ask":29.4682}
{"timestamp":"2018-12-12 01:25:53","price":29.5157,"volume":1,"bid":29.5058,"ask":29.5157}
{"timestamp":"2018-12-12 01:33:37","price":29.486,"volume":11,"bid":29.4753,"ask":29.486}
{"timestamp":"2018-12-12 01:35:17","price":29.4646,"volume":1,"bid":29.4646,"ask":29.4845}
{"timestamp":"2018-12-12 01:36:13","price":29.4542,"volume":72,"bid":29.4542,"ask":29.4741}
{"timestamp":"2018-12-12 01:36:49","price":29.4588,"volume":1,"bid":29.4488,"ask":29.4686}
{"timestamp":"2018-12-12 01:36:52","price":29.4744,"volume":1,"bid":29.4744,"ask":29.4948}
{"timestamp":"2018-12-12 01:37:06","price":29.4528,"volume":9,"bid":29.4427,"ask":29.4628}
{"timestamp":"2018-12-12 01:37:37","price":29.4176,"volume":1,"bid":29.4067,"ask":29.427}
{"timestamp":"2018-12-12 01:38:18","price":29.5305,"volume":3,"bid":29.5305,"ask":29.5502}
{"timestamp":"2018-12-12 01:39:12","price":29.4792,"volume":1,"bid":29.4792,"ask":29.4993}
{"timestamp":"2018-12-12 01:39:32","price":29.522,"volume":1,"bid":29.5118,"ask":29.522}
{"timestamp":"2018-12-12 01:39:52","price":29.4855,"volume":1,"bid":29.4855,"ask":29.5066}
{"timestamp":"2018-12-12 01:41:28","price":29.5947,"volume":40,"bid":29.5947,"ask":29.6136}
{"timestamp":"2018-12-12 01:42:24","price":29.5072,"volume":32,"bid":29.5072,"ask":29.5274}
{"timestamp":"2018-12-12 01:43:47","price":29.5101,"volume":2,"bid":29.5101,"ask":29.5311}
{"timestamp":"2018-12-12 01:44:02","price":29.4661,"volume":1,"bid":29.4661,"ask":29.4832}
{"timestamp":"2018-12-12 01:45:40","price":29.4886,"volume":107,"bid":29.4886,"ask":29.4989}
{"timestamp":"2018-12-12 01:47:19","price":29.5129,"volume":2,"bid":29.5129,"ask":29.5332}
{"timestamp":"2018-12-12 01:48:29","price":29.5344,"volume":1,"bid":29.5344,"ask":29.5441}
{"timestamp":"2018-12-12 01:49:34","price":29.4642,"volume":1,"bid":29.4642,"ask":29.4841}
{"timestamp":"2018-12-12 01:54:42","price":29.5618,"volume":1,"bid":29.5511,"ask":29.5711}
{"timestamp":"2018-12-12 01:58:48","price":29.4932,"volume":33,"bid":29.4932,"ask":29.5139}
{"timestamp":"2018-12-12 02:00:12","price":29.4898,"volume":1,"bid":29.4803,"ask":29.4898}
{"timestamp":"2018-12-12 02:02:27","price":29.5255,"volume":1,"bid":29.5255,"ask":29.5355}
{"timestamp":"2018-12-12 02:12:33","price":29.5082,"volume":1,"bid":29.4983,"ask":29.5082}
{"timestamp":"2018-12-12 02:12:37","price":29.5053,"volume":8,"bid":29.4954,"ask":29.5053}
{"timestamp":"2018-12-12 02:16:49","price":29.5889,"volume":1,"bid":29.5804,"ask":29.5995}
{"timestamp":"2018-12-12 02:18:03","price":29.6525,"volume":12,"bid":29.6525,"ask":29.6717}
{"timestamp":"2018-12-12 02:19:48","price":29.592,"volume":1,"bid":29.592,"ask":29.6121}
{"timestamp":"2018-12-12 02:20:58","price":29.5818,"volume":1,"bid":29.5818,"ask":29.602}
{"timestamp":"2018-12-12 02:22:13","price":29.6529,"volume":6,"bid":29.6424,"ask":29.6529}
{"timestamp":"2018-12-12 02:24:03","price":29.5579,"volume":1,"bid":29.5579,"ask":29.5769}
{"timestamp":"2018-12-12 02:25:03","price":29.5341,"volume":16,"bid":29.5341,"ask":29.554}
{"timestamp":"2018-12-12 02:25:24","price":29.5148,"volume":216,"bid":29.5148,"ask":29.526}
{"timestamp":"2018-12-12 02:35:09","price":29.5434,"volume":1,"bid":29.5341,"ask":29.5434}
{"timestamp":"2018-12-12 02:35:33","price":29.5436,"volume":1,"bid":29.5436,"ask":29.5641}
{"timestamp":"2018-12-12 02:36:55","price":29.5281,"volume":2,"bid":29.5176,"ask":29.5379}
{"timestamp":"2018-12-12 02:38:51","price":29.4561,"volume":8,"bid":29.4459,"ask":29.4561}
{"timestamp":"2018-12-12 02:38:52","price":29.5111,"volume":36,"bid":29.5111,"ask":29.5212}
{"timestamp":"2018-12-12 02:46:49","price":29.4939,"volume":1,"bid":29.4939,"ask":29.5135}
{"timestamp":"2018-12-12 02:49:42","price":29.4601,"volume":6,"bid":29.4601,"ask":29.47}
{"timestamp":"2018-12-12 02:50:08","price":29.4406,"volume":1,"bid":29.4406,"ask":29.4616}
{"timestamp":"2018-12-12 02:53:12","price":29.5136,"volume":34,"bid":29.5136,"ask":29.532}
{"timestamp":"2018-12-12 02:53:23","price":29.5317,"volume":1,"bid":29.5215,"ask":29.5416}
{"timestamp":"2018-12-12 02:53:29","price":29.5372,"volume":1,"bid":29.5372,"ask":29.5568}
{"timestamp":"2018-12-12 02:54:38","price":29.4854,"volume":1,"bid":29.4755,"ask":29.4854}
{"timestamp":"2018-12-12 02:56:10","price":29.4478,"volume":12,"bid":29.4374,"ask":29.4577}
{"timestamp":"2018-12-12 02:56:10","price":29.4887,"volume":15,"bid":29.4887,"ask":29.5076}
{"timestamp":"2018-12-12 02:59:53","price":29.3913,"volume":1,"bid":29.3913,"ask":29.4124}
{"timestamp":"2018-12-12 03:01:17","price":29.4106,"volume":2,"bid":29.4106,"ask":29.4198}
{"timestamp":"2018-12-12 03:02:49","price":29.5277,"volume":1,"bid":29.5277,"ask":29.5374}
{"timestamp":"2018-12-12 03:03:18","price":29.5065,"volume":1,"bid":29.4961,"ask":29.5065}
{"timestamp":"2018-12-12 03:05:03","price":29.4921,"volume":1,"bid":29.4921,"ask":29.5121}
{"timestamp":"2018-12-12 03:05:56","price":29.4959,"volume":11,"bid":29.4959,"ask":29.5161}
{"timestamp":"2018-12-12 03:08:08","price":29.459,"volume":78,"bid":29.459,"ask":29.4787}
{"timestamp":"2018-12-12 03:13:33","price":29.5392,"volume":1,"bid":29.5392,"ask":29.5595}
{"timestamp":"2018-12-12 03:16:13","price":29.4702,"volume":1,"bid":29.4702,"ask":29.4795}
{"timestamp":"2018-12-12 03:16:24","price":29.473,"volume":5,"bid":29.473,"ask":29.4938}
{"timestamp":"2018-12-12 03:17:13","price":29.4735,"volume":361,"bid":29.4634,"ask":29.4735}
{"timestamp":"2018-12-12 03:27:36","price":29.3825,"volume":94,"bid":29.3718,"ask":29.392}
{"timestamp":"2018-12-12 03:27:51","price":29.4546,"volume":14,"bid":29.4546,"ask":29.4746}
{"timestamp":"2018-12-12 03:28:11","price":29.4621,"volume":2,"bid":29.4621,"ask":29.4817}
{"timestamp":"2018-12-12 03:29:08","price":29.4091,"volume":1,"bid":29.3984,"ask":29.4091}
{"timestamp":"2018-12-12 03:30:09","price":29.4255,"volume":1,"bid":29.4255,"ask":29.4448}
{"timestamp":"2018-12-12 03:33:55","price":29.4435,"volume":26,"bid":29.4336,"ask":29.4543}
{"timestamp":"2018-12-12 03:34:52","price":29.4096,"volume":19,"bid":29.3993,"ask":29.4096}
{"timestamp":"2018-12-12 03:37:13","price":29.4051,"volume":1,"bid":29.4051,"ask":29.4256}
{"timestamp":"2018-12-12 03:37:38","price":29.4517,"volume":1,"bid":29.4416,"ask":29.4517}
{"timestamp":"2018-12-12 03:39:02","price":29.4498,"volume":204,"bid":29.4498,"ask":29.4685}
{"timestamp":"2018-12-12 03:43:08","price":29.3721,"volume":325,"bid":29.3622,"ask":29.3821}
{"timestamp":"2018-12-12 03:43:22","price":29.4561,"volume":1,"bid":29.4462,"ask":29.4657}
{"timestamp":"2018-12-12 03:47:28","price":29.3679,"volume":1,"bid":29.3679,"ask":29.3876}
{"timestamp":"2018-12-12 03:47:33","price":29.4747,"volume":1,"bid":29.4747,"ask":29.4953}
{"timestamp":"2018-12-12 03:55:48","price":29.3055,"volume":1,"bid":29.3055,"ask":29.3255}
{"timestamp":"2018-12-12 03:55:54","price":29.4279,"volume":9,"bid":29.4279,"ask":29.447}
{"timestamp":"2018-12-12 03:56:03","price":29.3555,"volume":1,"bid":29.3555,"ask":29.3757}
{"timestamp":"2018-12-12 03:56:19","price":29.3979,"volume":8,"bid":29.3979,"ask":29.4076}
{"timestamp":"2018-12-12 03:56:56","price":29.3975,"volume":27,"bid":29.3975,"ask":29.4185}
{"timestamp":"2018-12-12 03:57:04","price":29.4335,"volume":6,"bid":29.4335,"ask":29.4433}
{"timestamp":"2018-12-12 03:57:23","price":29.3869,"volume":1,"bid":29.3869,"ask":29.4066}
{"timestamp":"2018-12-12 04:00:14","price":29.4232,"volume":1,"bid":29.413,"ask":29.4232}
{"timestamp":"2018-12-12 04:00:18","price":29.3159,"volume":1,"bid":29.3159,"ask":29.326}
{"timestamp":"2018-12-12 04:01:49","price":29.373,"volume":1,"bid":29.373,"ask":29.3933}
{"timestamp":"2018-12-12 04:02:46","price":29.2932,"volume":332,"bid":29.2832,"ask":29.2932}
{"timestamp":"2018-12-12 04:02:56","price":29.336,"volume":197,"bid":29.336,"ask":29.3549}
{"timestamp":"2018-12-12 04:05:43","price":29.4083,"volume":1,"bid":29.3976,"ask":29.4083}
{"timestamp":"2018-12-12 04:05:48","price":29.37,"volume":1,"bid":29.37,"ask":29.3899}
{"timestamp":"2018-12-12 04:09:18","price":29.4762,"volume":1,"bid":29.4762,"ask":29.4865}
{"timestamp":"2018-12-12 04:09:55","price":29.426,"volume":7,"bid":29.416,"ask":29.426}
{"timestamp":"2018-12-12 04:12:28","price":29.4367,"volume":1,"bid":29.4263,"ask":29.4367}
{"timestamp":"2018-12-12 04:17:16","price":29.4896,"volume":4,"bid":29.4896,"ask":29.5002}
{"timestamp":"2018-12-12 04:18:33","price":29.5081,"volume":15,"bid":29.4974,"ask":29.5081}
{"timestamp":"2018-12-12 04:18:33","price":29.5405,"volume":1,"bid":29.5305,"ask":29.5405}
{"timestamp":"2018-12-12 04:19:08","price":29.4995,"volume":1,"bid":29.4995,"ask":29.5097}
{"timestamp":"2018-12-12 04:20:27","price":29.515,"volume":47,"bid":29.515,"ask":29.5358}
{"timestamp":"2018-12-12 04:21:49","price":29.5126,"volume":1,"bid":29.5026,"ask":29.5126}
{"timestamp":"2018-12-12 04:22:48","price":29.4879,"volume":1,"bid":29.478,"ask":29.4879}
{"timestamp":"2018-12-12 04:23:53","price":29.4927,"volume":1,"bid":29.4927,"ask":29.5147}
{"timestamp":"2018-12-12 04:24:25","price":29.5184,"volume":10,"bid":29.5184,"ask":29.5393}
{"timestamp":"2018-12-12 04:25:27","price":29.4448,"volume":5,"bid":29.4448,"ask":29.4553}
{"timestamp":"2018-12-12 04:27:23","price":29.5055,"volume":1,"bid":29.4952,"ask":29.5148}
{"timestamp":"2018-12-12 04:28:48","price":29.5322,"volume":1,"bid":29.5322,"ask":29.5526}
{"timestamp":"2018-12-12 04:30:13","price":29.5114,"volume":42,"bid":29.5015,"ask":29.5209}
{"timestamp":"2018-12-12 04:33:23","price":29.4852,"volume":1,"bid":29.4748,"ask":29.4852}
{"timestamp":"2018-12-12 04:39:58","price":29.4833,"volume":1,"bid":29.4833,"ask":29.4937}
{"timestamp":"2018-12-12 04:40:16","price":29.5628,"volume":34,"bid":29.5525,"ask":29.5628}
{"timestamp":"2018-12-12 04:45:28","price":29.505,"volume":40,"bid":29.4949,"ask":29.505}
{"timestamp":"2018-12-12 04:46:50","price":29.545,"volume":12,"bid":29.545,"ask":29.5653}
{"timestamp":"2018-12-12 04:47:17","price":29.4503,"volume":10,"bid":29.4503,"ask":29.4731}
{"timestamp":"2018-12-12 04:47:18","price":29.5413,"volume":1,"bid":29.5317,"ask":29.5515}
{"timestamp":"2018-12-12 04:49:45","price":29.4386,"volume":18,"bid":29.429,"ask":29.4386}
{"timestamp":"2018-12-12 04:49:56","price":29.4465,"volume":5,"bid":29.4465,"ask":29.4669}
{"timestamp":"2018-12-12 05:00:49","price":29.495,"volume":1,"bid":29.495,"ask":29.5051}
{"timestamp":"2018-12-12 05:03:34","price":29.4702,"volume":1,"bid":29.4702,"ask":29.491}
{"timestamp":"2018-12-12 05:10:16","price":29.4601,"volume":136,"bid":29.4601,"ask":29.4794}
{"timestamp":"2018-12-12 05:13:53","price":29.4882,"volume":1,"bid":29.4785,"ask":29.4882}
{"timestamp":"2018-12-12 05:14:18","price":29.537,"volume":33,"bid":29.537,"ask":29.5573}
{"timestamp":"2018-12-12 05:15:33","price":29.4531,"volume":4,"bid":29.4531,"ask":29.4641}
{"timestamp":"2018-12-12 05:17:54","price":29.4298,"volume":1,"bid":29.4298,"ask":29.4484}
{"timestamp":"2018-12-12 05:18:54","price":29.5226,"volume":34,"bid":29.5131,"ask":29.5226}
{"timestamp":"2018-12-12 05:19:59","price":29.4469,"volume":1,"bid":29.4469,"ask":29.469}
{"timestamp":"2018-12-12 05:20:59","price":29.4121,"volume":1,"bid":29.4121,"ask":29.4332}
{"timestamp":"2018-12-12 05:21:11","price":29.3814,"volume":541,"bid":29.3718,"ask":29.3814}
{"timestamp":"2018-12-12 05:23:18","price":29.3955,"volume":490,"bid":29.385,"ask":29.3955}
{"timestamp":"2018-12-12 05:24:34","price":29.4292,"volume":1,"bid":29.4292,"ask":29.4484}
{"timestamp":"2018-12-12 05:28:54","price":29.371,"volume":1,"bid":29.371,"ask":29.3811}
{"timestamp":"2018-12-12 05:30:28","price":29.3599,"volume":33,"bid":29.3498,"ask":29.3599}
{"timestamp":"2018-12-12 05:30:42","price":29.363,"volume":110,"bid":29.363,"ask":29.3812}
{"timestamp":"2018-12-12 05:31:49","price":29.3561,"volume":1,"bid":29.3457,"ask":29.3655}
{"timestamp":"2018-12-12 05:37:09","price":29.3586,"volume":1,"bid":29.3586,"ask":29.3683}
{"timestamp":"2018-12-12 05:38:48","price":29.409,"volume":21,"bid":29.3994,"ask":29.4188}
{"timestamp":"2018-12-12 05:43:16","price":29.3436,"volume":2,"bid":29.3333,"ask":29.3535}
{"timestamp":"2018-12-12 05:43:52","price":29.4234,"volume":28,"bid":29.4142,"ask":29.4234}
{"timestamp":"2018-12-12 05:46:40","price":29.3121,"volume":1515,"bid":29.3121,"ask":29.3218}
{"timestamp":"2018-12-12 05:46:41","price":29.271,"volume":7,"bid":29.271,"ask":29.2914}
{"timestamp":"2018-12-12 05:46:42","price":29.3364,"volume":586,"bid":29.3262,"ask":29.3364}
{"timestamp":"2018-12-12 05:47:23","price":29.238,"volume":164,"bid":29.238,"ask":29.2562}
{"timestamp":"2018-12-12 05:49:19","price":29.1815,"volume":1,"bid":29.1815,"ask":29.2014}
{"timestamp":"2018-12-12 05:49:38","price":29.2777,"volume":38,"bid":29.2681,"ask":29.2874}
{"timestamp":"2018-12-12 05:49:42","price":29.347,"volume":6,"bid":29.3372,"ask":29.347}
{"timestamp":"2018-12-12 05:50:02","price":29.3355,"volume":1,"bid":29.3245,"ask":29.3355}
{"timestamp":"2018-12-12 05:50:07","price":29.3708,"volume":26,"bid":29.3708,"ask":29.3901}
{"timestamp":"2018-12-12 05:52:48","price":29.35,"volume":132,"bid":29.35,"ask":29.3706}
{"timestamp":"2018-12-12 05:53:04","price":29.3942,"volume":1,"bid":29.3942,"ask":29.4039}
{"timestamp":"2018-12-12 05:53:37","price":29.3536,"volume":72,"bid":29.3445,"ask":29.3633}
{"timestamp":"2018-12-12 05:55:13","price":29.2753,"volume":21,"bid":29.2753,"ask":29.2946}
{"timestamp":"2018-12-12 05:55:55","price":29.2862,"volume":1,"bid":29.2862,"ask":29.3051}
{"timestamp":"2018-12-12 05:56:49","price":29.2951,"volume":1,"bid":29.2951,"ask":29.3147}
{"timestamp":"2018-12-12 05:58:24","price":29.3066,"volume":1,"bid":29.2968,"ask":29.316}
{"timestamp":"2018-12-12 06:01:28","price":29.3382,"volume":2,"bid":29.328,"ask":29.3382}
{"timestamp":"2018-12-12 06:03:39","price":29.3573,"volume":6,"bid":29.3573,"ask":29.3782}
{"timestamp":"2018-12-12 06:05:30","price":29.459,"volume":3,"bid":29.459,"ask":29.4788}
{"timestamp":"2018-12-12 06:05:49","price":29.3709,"volume":13,"bid":29.3709,"ask":29.3912}
{"timestamp":"2018-12-12 06:06:59","price":29.4619,"volume":5,"bid":29.4515,"ask":29.4725}
{"timestamp":"2018-12-12 06:08:39","price":29.3512,"volume":1,"bid":29.3512,"ask":29.3716}
{"timestamp":"2018-12-12 06:08:45","price":29.3953,"volume":12,"bid":29.3953,"ask":29.4159}
{"timestamp":"2018-12-12 06:11:29","price":29.3181,"volume":1,"bid":29.308,"ask":29.3181}
{"timestamp":"2018-12-12 06:12:46","price":29.3394,"volume":6,"bid":29.3394,"ask":29.3588}
{"timestamp":"2018-12-12 06:13:10","price":29.402,"volume":215,"bid":29.3919,"ask":29.402}
{"timestamp":"2018-12-12 06:13:30","price":29.3003,"volume":19,"bid":29.3003,"ask":29.3205}
{"timestamp":"2018-12-12 06:17:14","price":29.3682,"volume":1,"bid":29.3682,"ask":29.3776}
{"timestamp":"2018-12-12 06:20:04","price":29.3904,"volume":1,"bid":29.3904,"ask":29.4104}
{"timestamp":"2018-12-12 06:22:13","price":29.4747,"volume":29,"bid":29.4647,"ask":29.4845}
{"timestamp":"2018-12-12 06:24:11","price":29.3786,"volume":15,"bid":29.3786,"ask":29.3884}
{"timestamp":"2018-12-12 06:24:43","price":29.3571,"volume":38,"bid":29.3571,"ask":29.3778}
{"timestamp":"2018-12-12 06:26:24","price":29.403,"volume":1,"bid":29.403,"ask":29.4235}
{"timestamp":"2018-12-12 06:27:34","price":29.3492,"volume":1,"bid":29.3492,"ask":29.3593}
{"timestamp":"2018-12-12 06:30:29","price":29.3578,"volume":1,"bid":29.3476,"ask":29.3578}
{"timestamp":"2018-12-12 06:33:15","price":29.2884,"volume":15,"bid":29.2884,"ask":29.3081}
{"timestamp":"2018-12-12 06:34:31","price":29.2749,"volume":1,"bid":29.2749,"ask":29.2844}
{"timestamp":"2018-12-12 06:34:44","price":29.2801,"volume":1312,"bid":29.2801,"ask":29.2999}
{"timestamp":"2018-12-12 06:34:44","price":29.2515,"volume":2,"bid":29.2515,"ask":29.271}
{"timestamp":"2018-12-12 06:34:50","price":29.2514,"volume":27,"bid":29.2514,"ask":29.2607}
{"timestamp":"2018-12-12 06:34:55","price":29.1923,"volume":99,"bid":29.1829,"ask":29.2024}
{"timestamp":"2018-12-12 06:34:55","price":29.1829,"volume":1,"bid":29.1829,"ask":29.1929}
{"timestamp":"2018-12-12 06:34:58","price":29.2478,"volume":5,"bid":29.238,"ask":29.2478}
{"timestamp":"2018-12-12 06:35:00","price":29.1109,"volume":18,"bid":29.1019,"ask":29.1217}
{"timestamp":"2018-12-12 06:35:00","price":29.1605,"volume":4,"bid":29.1605,"ask":29.1703}
{"timestamp":"2018-12-12 06:35:01","price":29.1204,"volume":10,"bid":29.1204,"ask":29.1401}
{"timestamp":"2018-12-12 06:35:03","price":29.1007,"volume":171,"bid":29.091,"ask":29.1007}
{"timestamp":"2018-12-12 06:35:08","price":29.2255,"volume":10,"bid":29.2255,"ask":29.2348}
{"timestamp":"2018-12-12 06:35:09","price":29.2119,"volume":104,"bid":29.2023,"ask":29.2218}
{"timestamp":"2018-12-12 06:35:31","price":29.1715,"volume":25,"bid":29.1715,"ask":29.1816}
{"timestamp":"2018-12-12 06:36:19","price":29.2291,"volume":6,"bid":29.2195,"ask":29.2291}
{"timestamp":"2018-12-12 06:37:02","price":29.2332,"volume":28,"bid":29.2332,"ask":29.2526}
{"timestamp":"2018-12-12 06:37:12","price":29.3171,"volume":5,"bid":29.307,"ask":29.3279}
{"timestamp":"2018-12-12 06:41:24","price":29.3033,"volume":119,"bid":29.2923,"ask":29.3033}
{"timestamp":"2018-12-12 06:42:54","price":29.2047,"volume":1,"bid":29.2047,"ask":29.2154}
{"timestamp":"2018-12-12 06:43:53","price":29.2027,"volume":1,"bid":29.2027,"ask":29.2132}
{"timestamp":"2018-12-12 06:44:19","price":29.2975,"volume":1,"bid":29.2864,"ask":29.2975}
{"timestamp":"2018-12-12 06:45:27","price":29.2425,"volume":18,"bid":29.2425,"ask":29.2532}
{"timestamp":"2018-12-12 06:52:29","price":29.2761,"volume":6,"bid":29.2668,"ask":29.2761}
{"timestamp":"2018-12-12 06:52:53","price":29.3846,"volume":1,"bid":29.3741,"ask":29.3846}
{"timestamp":"2018-12-12 06:52:54","price":29.3063,"volume":1025,"bid":29.2959,"ask":29.3063}
{"timestamp":"2018-12-12 06:52:59","price":29.2864,"volume":1,"bid":29.2771,"ask":29.2962}
{"timestamp":"2018-12-12 06:54:29","price":29.3717,"volume":1,"bid":29.3717,"ask":29.3821}
{"timestamp":"2018-12-12 06:55:14","price":29.4592,"volume":1,"bid":29.4492,"ask":29.4592}
{"timestamp":"2018-12-12 06:55:19","price":29.3036,"volume":1,"bid":29.3036,"ask":29.3138}
{"timestamp":"2018-12-12 06:55:41","price":29.3535,"volume":8,"bid":29.3433,"ask":29.3535}
{"timestamp":"2018-12-12 06:56:54","price":29.2751,"volume":1,"bid":29.2751,"ask":29.2932}
{"timestamp":"2018-12-12 06:58:40","price":29.2922,"volume":17,"bid":29.283,"ask":29.2922}
{"timestamp":"2018-12-12 07:00:14","price":29.4334,"volume":1,"bid":29.4234,"ask":29.4334}
{"timestamp":"2018-12-12 07:01:09","price":29.3255,"volume":1,"bid":29.3153,"ask":29.3364}
{"timestamp":"2018-12-12 07:02:35","price":29.3316,"volume":1,"bid":29.3316,"ask":29.3417}
{"timestamp":"2018-12-12 07:04:05","price":29.3597,"volume":14,"bid":29.3494,"ask":29.3597}
{"timestamp":"2018-12-12 07:06:12","price":29.289,"volume":9,"bid":29.289,"ask":29.3082}
{"timestamp":"2018-12-12 07:06:19","price":29.313,"volume":1,"bid":29.3032,"ask":29.313}
{"timestamp":"2018-12-12 07:07:26","price":29.3427,"volume":6,"bid":29.3333,"ask":29.3427}
{"timestamp":"2018-12-12 07:17:41","price":29.3468,"volume":42,"bid":29.3361,"ask":29.3569}
{"timestamp":"2018-12-12 07:17:50","price":29.3598,"volume":55,"bid":29.3598,"ask":29.3812}
{"timestamp":"2018-12-12 07:22:19","price":29.3259,"volume":1,"bid":29.3259,"ask":29.3475}
{"timestamp":"2018-12-12 07:24:07","price":29.2889,"volume":20,"bid":29.2889,"ask":29.2987}
{"timestamp":"2018-12-12 07:25:35","price":29.3333,"volume":19,"bid":29.3333,"ask":29.3527}
{"timestamp":"2018-12-12 07:26:49","price":29.2927,"volume":1,"bid":29.2927,"ask":29.311}
{"timestamp":"2018-12-12 07:30:09","price":29.4011,"volume":1,"bid":29.4011,"ask":29.4125}
{"timestamp":"2018-12-12 07:30:16","price":29.3154,"volume":7,"bid":29.3056,"ask":29.325}
{"timestamp":"2018-12-12 07:31:45","price":29.3349,"volume":3,"bid":29.3349,"ask":29.3553}
{"timestamp":"2018-12-12 07:32:50","price":29.3411,"volume":1,"bid":29.331,"ask":29.351}
{"timestamp":"2018-12-12 07:34:39","price":29.461,"volume":1,"bid":29.461,"ask":29.4711}
{"timestamp":"2018-12-12 07:36:49","price":29.3913,"volume":6,"bid":29.3813,"ask":29.3913}
{"timestamp":"2018-12-12 07:38:44","price":29.4085,"volume":1,"bid":29.4085,"ask":29.4189}
{"timestamp":"2018-12-12 07:40:09","price":29.3697,"volume":2,"bid":29.3594,"ask":29.3697}
{"timestamp":"2018-12-12 07:41:49","price":29.423,"volume":1,"bid":29.423,"ask":29.4332}
{"timestamp":"2018-12-12 07:41:50","price":29.4838,"volume":17,"bid":29.4838,"ask":29.4943}
{"timestamp":"2018-12-12 07:42:58","price":29.5095,"volume":16,"bid":29.4995,"ask":29.5095}
{"timestamp":"2018-12-12 07:45:40","price":29.4261,"volume":26,"bid":29.4261,"ask":29.4477}
{"timestamp":"2018-12-12 07:48:30","price":29.3249,"volume":11,"bid":29.3158,"ask":29.3249}
{"timestamp":"2018-12-12 07:48:44","price":29.4382,"volume":1,"bid":29.4382,"ask":29.4483}
{"timestamp":"2018-12-12 07:50:21","price":29.3816,"volume":10,"bid":29.3719,"ask":29.3816}
{"timestamp":"2018-12-12 07:51:04","price":29.3914,"volume":1,"bid":29.3914,"ask":29.4117}
{"timestamp":"2018-12-12 07:52:13","price":29.4326,"volume":18,"bid":29.4224,"ask":29.4326}
{"timestamp":"2018-12-12 07:56:02","price":29.3333,"volume":3,"bid":29.3333,"ask":29.355}
{"timestamp":"2018-12-12 08:00:34","price":29.3915,"volume":1,"bid":29.3819,"ask":29.3915}
{"timestamp":"2018-12-12 08:01:22","price":29.3721,"volume":14,"bid":29.3619,"ask":29.3721}
{"timestamp":"2018-12-12 08:04:24","price":29.3828,"volume":1,"bid":29.3828,"ask":29.4024}
{"timestamp":"2018-12-12 08:04:32","price":29.3442,"volume":21,"bid":29.3442,"ask":29.3545}
{"timestamp":"2018-12-12 08:07:22","price":29.3922,"volume":1,"bid":29.3922,"ask":29.4123}
{"timestamp":"2018-12-12 08:08:23","price":29.4024,"volume":3,"bid":29.4024,"ask":29.4219}
{"timestamp":"2018-12-12 08:08:29","price":29.3944,"volume":1,"bid":29.3944,"ask":29.415}
{"timestamp":"2018-12-12 08:08:53","price":29.3878,"volume":4,"bid":29.3779,"ask":29.3878}
{"timestamp":"2018-12-12 08:11:43","price":29.4324,"volume":1,"bid":29.4324,"ask":29.4527}
{"timestamp":"2018-12-12 08:12:38","price":29.5007,"volume":31,"bid":29.5007,"ask":29.5111}
{"timestamp":"2018-12-12 08:13:17","price":29.3745,"volume":66,"bid":29.3745,"ask":29.3965}
{"timestamp":"2018-12-12 08:18:08","price":29.3735,"volume":35,"bid":29.3644,"ask":29.3822}
{"timestamp":"2018-12-12 08:20:44","price":29.3993,"volume":2,"bid":29.3993,"ask":29.4185}
{"timestamp":"2018-12-12 08:22:44","price":29.4032,"volume":3,"bid":29.4032,"ask":29.4134}
{"timestamp":"2018-12-12 08:26:40","price":29.4552,"volume":1,"bid":29.4552,"ask":29.4762}
{"timestamp":"2018-12-12 08:27:36","price":29.3493,"volume":1,"bid":29.3493,"ask":29.3584}
{"timestamp":"2018-12-12 08:27:40","price":29.409,"volume":1,"bid":29.409,"ask":29.4191}
{"timestamp":"2018-12-12 08:28:40","price":29.3614,"volume":1,"bid":29.3614,"ask":29.371}
{"timestamp":"2018-12-12 08:32:45","price":29.3154,"volume":1,"bid":29.3049,"ask":29.3154}
{"timestamp":"2018-12-12 08:35:40","price":29.3417,"volume":1,"bid":29.3306,"ask":29.3507}
{"timestamp":"2018-12-12 08:37:06","price":29.352,"volume":2,"bid":29.3423,"ask":29.3612}
{"timestamp":"2018-12-12 08:37:07","price":29.3275,"volume":7,"bid":29.3174,"ask":29.337}
{"timestamp":"2018-12-12 08:37:30","price":29.3639,"volume":1,"bid":29.3639,"ask":29.3844}
{"timestamp":"2018-12-12 08:40:56","price":29.3443,"volume":3,"bid":29.3343,"ask":29.3443}
{"timestamp":"2018-12-12 08:44:00","price":29.3216,"volume":8,"bid":29.3216,"ask":29.3414}
{"timestamp":"2018-12-12 08:47:50","price":29.3639,"volume":1,"bid":29.3639,"ask":29.3813}
{"timestamp":"2018-12-12 08:50:17","price":29.3367,"volume":113,"bid":29.3367,"ask":29.3476}
{"timestamp":"2018-12-12 08:52:20","price":29.362,"volume":1,"bid":29.352,"ask":29.362}
{"timestamp":"2018-12-12 08:53:30","price":29.4054,"volume":1,"bid":29.3962,"ask":29.4054}
{"timestamp":"2018-12-12 08:55:15","price":29.4263,"volume":1,"bid":29.4165,"ask":29.4361}
{"timestamp":"2018-12-12 08:57:08","price":29.4102,"volume":4,"bid":29.4102,"ask":29.4197}
{"timestamp":"2018-12-12 09:00:51","price":29.3579,"volume":29,"bid":29.3483,"ask":29.3681}
{"timestamp":"2018-12-12 09:02:19","price":29.4442,"volume":8,"bid":29.4442,"ask":29.4662}
{"timestamp":"2018-12-12 09:02:22","price":29.416,"volume":7,"bid":29.416,"ask":29.4262}
{"timestamp":"2018-12-12 09:03:29","price":29.4414,"volume":1,"bid":29.4314,"ask":29.4516}
{"timestamp":"2018-12-12 09:03:43","price":29.4568,"volume":41,"bid":29.4464,"ask":29.467}
{"timestamp":"2018-12-12 09:03:45","price":29.4446,"volume":1,"bid":29.4446,"ask":29.4653}
{"timestamp":"2018-12-12 09:06:10","price":29.4129,"volume":9,"bid":29.4129,"ask":29.4231}
{"timestamp":"2018-12-12 09:10:15","price":29.4571,"volume":1,"bid":29.4472,"ask":29.4571}
{"timestamp":"2018-12-12 09:15:16","price":29.4869,"volume":2,"bid":29.4761,"ask":29.4967}
{"timestamp":"2018-12-12 09:16:50","price":29.4892,"volume":1,"bid":29.4892,"ask":29.511}
{"timestamp":"2018-12-12 09:24:18","price":29.5209,"volume":6,"bid":29.511,"ask":29.5209}
{"timestamp":"2018-12-12 09:25:02","price":29.5024,"volume":30,"bid":29.5024,"ask":29.5221}
{"timestamp":"2018-12-12 09:26:22","price":29.475,"volume":2,"bid":29.475,"ask":29.4853}
{"timestamp":"2018-12-12 09:29:20","price":29.4085,"volume":1,"bid":29.4085,"ask":29.4292}
{"timestamp":"2018-12-12 09:29:55","price":29.3926,"volume":1,"bid":29.3825,"ask":29.3926}
{"timestamp":"2018-12-12 09:30:30","price":29.4327,"volume":1,"bid":29.4227,"ask":29.4428}
{"timestamp":"2018-12-12 09:33:13","price":29.4468,"volume":1,"bid":29.4375,"ask":29.4468}
{"timestamp":"2018-12-12 09:34:03","price":29.4236,"volume":30,"bid":29.4236,"ask":29.4336}
{"timestamp":"2018-12-12 09:36:13","price":29.4631,"volume":6,"bid":29.4631,"ask":29.4833}
{"timestamp":"2018-12-12 09:40:10","price":29.4129,"volume":1,"bid":29.4129,"ask":29.4331}
{"timestamp":"2018-12-12 09:40:13","price":29.4494,"volume":1,"bid":29.4391,"ask":29.4593}
{"timestamp":"2018-12-12 09:40:14","price":29.4467,"volume":2,"bid":29.4377,"ask":29.4467}
{"timestamp":"2018-12-12 09:42:05","price":29.3451,"volume":1,"bid":29.3451,"ask":29.3559}
{"timestamp":"2018-12-12 09:45:14","price":29.4251,"volume":3,"bid":29.4251,"ask":29.4452}
{"timestamp":"2018-12-12 09:47:05","price":29.4082,"volume":1,"bid":29.4082,"ask":29.4284}
{"timestamp":"2018-12-12 09:52:16","price":29.4369,"volume":5,"bid":29.4369,"ask":29.4468}
{"timestamp":"2018-12-12 09:52:56","price":29.4375,"volume":10,"bid":29.4269,"ask":29.4471}
{"timestamp":"2018-12-12 09:54:17","price":29.3564,"volume":24,"bid":29.3564,"ask":29.3754}
{"timestamp":"2018-12-12 09:55:57","price":29.4509,"volume":16,"bid":29.4509,"ask":29.4699}
{"timestamp":"2018-12-12 09:56:05","price":29.3547,"volume":1,"bid":29.3452,"ask":29.3547}
{"timestamp":"2018-12-12 09:57:46","price":29.3908,"volume":8,"bid":29.3908,"ask":29.4108}
{"timestamp":"2018-12-12 09:58:16","price":29.3996,"volume":6,"bid":29.3996,"ask":29.409}
{"timestamp":"2018-12-12 10:01:45","price":29.3344,"volume":1,"bid":29.324,"ask":29.3441}
{"timestamp":"2018-12-12 10:02:35","price":29.4003,"volume":1,"bid":29.3909,"ask":29.4107}
{"timestamp":"2018-12-12 10:03:10","price":29.3663,"volume":62,"bid":29.3663,"ask":29.3849}
{"timestamp":"2018-12-12 10:03:14","price":29.33,"volume":192,"bid":29.3204,"ask":29.33}
{"timestamp":"2018-12-12 10:03:26","price":29.324,"volume":1312,"bid":29.324,"ask":29.3345}
{"timestamp":"2018-12-12 10:03:30","price":29.2637,"volume":41,"bid":29.2536,"ask":29.2637}
{"timestamp":"2018-12-12 10:05:16","price":29.2425,"volume":1148,"bid":29.2329,"ask":29.2522}
{"timestamp":"2018-12-12 10:06:07","price":29.288,"volume":1,"bid":29.2774,"ask":29.288}
{"timestamp":"2018-12-12 10:07:19","price":29.306,"volume":1,"bid":29.306,"ask":29.3168}
{"timestamp":"2018-12-12 10:07:35","price":29.3325,"volume":1,"bid":29.3325,"ask":29.3526}
{"timestamp":"2018-12-12 10:08:23","price":29.3424,"volume":3,"bid":29.3319,"ask":29.3424}
{"timestamp":"2018-12-12 10:10:34","price":29.2968,"volume":1,"bid":29.2859,"ask":29.2968}
{"timestamp":"2018-12-12 10:10:49","price":29.2751,"volume":1,"bid":29.2751,"ask":29.2962}
{"timestamp":"2018-12-12 10:10:57","price":29.2513,"volume":2,"bid":29.2513,"ask":29.2725}
{"timestamp":"2018-12-12 10:12:45","price":29.3482,"volume":4,"bid":29.3379,"ask":29.3482}
{"timestamp":"2018-12-12 10:13:27","price":29.2355,"volume":1,"bid":29.2255,"ask":29.2355}
{"timestamp":"2018-12-12 10:14:24","price":29.2751,"volume":1,"bid":29.2751,"ask":29.2839}
{"timestamp":"2018-12-12 10:16:27","price":29.3462,"volume":24,"bid":29.3462,"ask":29.3686}
{"timestamp":"2018-12-12 10:18:09","price":29.2747,"volume":9,"bid":29.2747,"ask":29.2855}
{"timestamp":"2018-12-12 10:19:50","price":29.3094,"volume":1,"bid":29.2986,"ask":29.3094}
{"timestamp":"2018-12-12 10:20:15","price":29.3105,"volume":13,"bid":29.3105,"ask":29.3208}
{"timestamp":"2018-12-12 10:20:22","price":29.3172,"volume":1,"bid":29.3069,"ask":29.3172}
{"timestamp":"2018-12-12 10:21:04","price":29.3257,"volume":1,"bid":29.3257,"ask":29.3444}
{"timestamp":"2018-12-12 10:22:47","price":29.3317,"volume":12,"bid":29.3207,"ask":29.3317}
{"timestamp":"2018-12-12 10:23:09","price":29.2981,"volume":1,"bid":29.2981,"ask":29.3085}
{"timestamp":"2018-12-12 10:23:20","price":29.2071,"volume":25,"bid":29.2071,"ask":29.2282}
{"timestamp":"2018-12-12 10:25:12","price":29.3142,"volume":80,"bid":29.3142,"ask":29.3345}
{"timestamp":"2018-12-12 10:30:49","price":29.087,"volume":1,"bid":29.087,"ask":29.0967}
{"timestamp":"2018-12-12 10:30:51","price":29.2249,"volume":10,"bid":29.2249,"ask":29.2355}
{"timestamp":"2018-12-12 10:32:29","price":29.325,"volume":1,"bid":29.325,"ask":29.3349}
{"timestamp":"2018-12-12 10:37:17","price":29.2789,"volume":5,"bid":29.2789,"ask":29.2984}
{"timestamp":"2018-12-12 10:37:37","price":29.2379,"volume":52,"bid":29.2379,"ask":29.2579}
{"timestamp":"2018-12-12 10:37:37","price":29.2151,"volume":163,"bid":29.2051,"ask":29.2151}
{"timestamp":"2018-12-12 10:38:31","price":29.2551,"volume":178,"bid":29.2452,"ask":29.2551}
{"timestamp":"2018-12-12 10:39:10","price":29.2305,"volume":3,"bid":29.2192,"ask":29.24}
{"timestamp":"2018-12-12 10:39:22","price":29.2716,"volume":3,"bid":29.2612,"ask":29.2716}
{"timestamp":"2018-12-12 10:41:39","price":29.2947,"volume":1,"bid":29.2947,"ask":29.3052}
{"timestamp":"2018-12-12 10:43:00","price":29.2755,"volume":6,"bid":29.2755,"ask":29.2959}
{"timestamp":"2018-12-12 10:43:19","price":29.2814,"volume":1,"bid":29.2814,"ask":29.3017}
{"timestamp":"2018-12-12 10:43:24","price":29.249,"volume":3,"bid":29.2394,"ask":29.249}
{"timestamp":"2018-12-12 10:47:11","price":29.2815,"volume":1,"bid":29.2815,"ask":29.2905}
{"timestamp":"2018-12-12 10:48:04","price":29.2846,"volume":1,"bid":29.2846,"ask":29.2942}
{"timestamp":"2018-12-12 10:49:31","price":29.2808,"volume":26,"bid":29.2808,"ask":29.2903}
{"timestamp":"2018-12-12 10:50:19","price":29.2127,"volume":1,"bid":29.2127,"ask":29.2335}
{"timestamp":"2018-12-12 10:51:07","price":29.3608,"volume":5,"bid":29.3608,"ask":29.3819}
{"timestamp":"2018-12-12 10:52:55","price":29.2829,"volume":1,"bid":29.2829,"ask":29.3017}
{"timestamp":"2018-12-12 10:54:42","price":29.3334,"volume":2,"bid":29.3334,"ask":29.3534}
{"timestamp":"2018-12-12 10:54:54","price":29.2974,"volume":1,"bid":29.2879,"ask":29.3073}
{"timestamp":"2018-12-12 10:56:18","price":29.2655,"volume":18,"bid":29.2655,"ask":29.2748}
{"timestamp":"2018-12-12 10:58:04","price":29.2643,"volume":1,"bid":29.2643,"ask":29.2834}
{"timestamp":"2018-12-12 10:58:17","price":29.2648,"volume":3,"bid":29.2648,"ask":29.2747}
{"timestamp":"2018-12-12 10:59:47","price":29.313,"volume":2,"bid":29.313,"ask":29.3332}
{"timestamp":"2018-12-12 11:01:34","price":29.2781,"volume":1,"bid":29.2781,"ask":29.2877}
{"timestamp":"2018-12-12 11:03:03","price":29.3064,"volume":200,"bid":29.3064,"ask":29.3256}
{"timestamp":"2018-12-12 11:03:09","price":29.2999,"volume":1,"bid":29.2999,"ask":29.3098}
{"timestamp":"2018-12-12 11:05:07","price":29.2876,"volume":1,"bid":29.2777,"ask":29.2974}
{"timestamp":"2018-12-12 11:06:48","price":29.2817,"volume":29,"bid":29.2817,"ask":29.2916}
{"timestamp":"2018-12-12 11:12:03","price":29.2336,"volume":3,"bid":29.2336,"ask":29.2542}
{"timestamp":"2018-12-12 11:14:44","price":29.2539,"volume":6,"bid":29.2447,"ask":29.2642}
{"timestamp":"2018-12-12 11:14:59","price":29.2434,"volume":1,"bid":29.2434,"ask":29.2649}
{"timestamp":"2018-12-12 11:17:19","price":29.1405,"volume":1,"bid":29.131,"ask":29.1511}
{"timestamp":"2018-12-12 11:18:36","price":29.2473,"volume":7,"bid":29.2473,"ask":29.2572}
{"timestamp":"2018-12-12 11:19:05","price":29.229,"volume":1,"bid":29.219,"ask":29.229}
{"timestamp":"2018-12-12 11:19:21","price":29.2033,"volume":3,"bid":29.2033,"ask":29.2128}
{"timestamp":"2018-12-12 11:19:42","price":29.1601,"volume":25,"bid":29.1511,"ask":29.1601}
{"timestamp":"2018-12-12 11:19:42","price":29.0906,"volume":4,"bid":29.0906,"ask":29.1006}
{"timestamp":"2018-12-12 11:20:14","price":29.1467,"volume":1,"bid":29.1358,"ask":29.1467}
{"timestamp":"2018-12-12 11:22:14","price":29.1208,"volume":1,"bid":29.1109,"ask":29.1313}
{"timestamp":"2018-12-12 11:22:57","price":29.0406,"volume":656,"bid":29.0406,"ask":29.0495}
{"timestamp":"2018-12-12 11:22:58","price":29.0551,"volume":138,"bid":29.0551,"ask":29.0755}
{"timestamp":"2018-12-12 11:23:50","price":29.1925,"volume":43,"bid":29.1824,"ask":29.2028}
{"timestamp":"2018-12-12 11:24:46","price":29.115,"volume":1,"bid":29.115,"ask":29.1341}
{"timestamp":"2018-12-12 11:26:34","price":29.1807,"volume":1,"bid":29.1807,"ask":29.2021}
{"timestamp":"2018-12-12 11:26:59","price":29.1325,"volume":1,"bid":29.1325,"ask":29.153}
{"timestamp":"2018-12-12 11:28:27","price":29.1628,"volume":3,"bid":29.1628,"ask":29.1727}
{"timestamp":"2018-12-12 11:29:22","price":29.0677,"volume":26,"bid":29.0586,"ask":29.0772}
{"timestamp":"2018-12-12 11:29:23","price":29.1139,"volume":21,"bid":29.1043,"ask":29.1244}
{"timestamp":"2018-12-12 11:30:25","price":29.1415,"volume":104,"bid":29.1415,"ask":29.1618}
{"timestamp":"2018-12-12 11:30:56","price":29.0302,"volume":37,"bid":29.0203,"ask":29.0394}
{"timestamp":"2018-12-12 11:31:00","price":29.0019,"volume":11,"bid":29.0019,"ask":29.0236}
{"timestamp":"2018-12-12 11:31:09","price":28.9507,"volume":132,"bid":28.9409,"ask":28.9507}
{"timestamp":"2018-12-12 11:31:10","price":29.0065,"volume":1,"bid":29.0065,"ask":29.016}
{"timestamp":"2018-12-12 11:31:11","price":28.9973,"volume":200,"bid":28.9868,"ask":29.0073}
{"timestamp":"2018-12-12 11:31:15","price":28.9338,"volume":81,"bid":28.9241,"ask":28.9338}
{"timestamp":"2018-12-12 11:31:41","price":29.0338,"volume":3,"bid":29.0338,"ask":29.0442}
{"timestamp":"2018-12-12 11:37:34","price":29.0685,"volume":1,"bid":29.0581,"ask":29.0685}
{"timestamp":"2018-12-12 11:37:44","price":29.0737,"volume":1358,"bid":29.0737,"ask":29.0949}
{"timestamp":"2018-12-12 11:38:27","price":28.9871,"volume":57,"bid":28.9871,"ask":29.0054}
{"timestamp":"2018-12-12 11:39:39","price":29.0576,"volume":1,"bid":29.0576,"ask":29.068}
{"timestamp":"2018-12-12 11:41:39","price":29.1007,"volume":1,"bid":29.1007,"ask":29.1205}
{"timestamp":"2018-12-12 11:43:19","price":29.1142,"volume":1,"bid":29.1142,"ask":29.1237}
{"timestamp":"2018-12-12 11:43:49","price":29.1668,"volume":278,"bid":29.1568,"ask":29.1668}
{"timestamp":"2018-12-12 11:43:58","price":29.1315,"volume":4,"bid":29.1211,"ask":29.1315}
{"timestamp":"2018-12-12 11:45:04","price":29.1649,"volume":82,"bid":29.1649,"ask":29.1752}
{"timestamp":"2018-12-12 11:45:19","price":29.1689,"volume":1,"bid":29.1689,"ask":29.1899}
{"timestamp":"2018-12-12 11:46:05","price":29.1888,"volume":1,"bid":29.1888,"ask":29.2094}
{"timestamp":"2018-12-12 11:46:20","price":29.1251,"volume":1,"bid":29.1251,"ask":29.1353}
{"timestamp":"2018-12-12 11:46:24","price":29.1805,"volume":4,"bid":29.1805,"ask":29.2011}
{"timestamp":"2018-12-12 11:50:39","price":29.144,"volume":57,"bid":29.1333,"ask":29.1545}
{"timestamp":"2018-12-12 11:51:26","price":29.0722,"volume":25,"bid":29.0722,"ask":29.0906}
{"timestamp":"2018-12-12 11:51:32","price":29.0354,"volume":125,"bid":29.0255,"ask":29.0354}
{"timestamp":"2018-12-12 11:51:39","price":28.9945,"volume":1,"bid":28.9945,"ask":29.0049}
{"timestamp":"2018-12-12 11:52:44","price":29.0266,"volume":1,"bid":29.0166,"ask":29.0266}
{"timestamp":"2018-12-12 11:54:19","price":29.1274,"volume":9,"bid":29.1274,"ask":29.1378}
{"timestamp":"2018-12-12 12:00:59","price":29.1701,"volume":1,"bid":29.1701,"ask":29.19}
{"timestamp":"2018-12-12 12:01:19","price":29.1023,"volume":1,"bid":29.1023,"ask":29.112}
{"timestamp":"2018-12-12 12:05:14","price":29.0379,"volume":1,"bid":29.0281,"ask":29.0379}
{"timestamp":"2018-12-12 12:06:24","price":29.0543,"volume":1,"bid":29.0543,"ask":29.0643}
{"timestamp":"2018-12-12 12:08:14","price":29.0862,"volume":1,"bid":29.0765,"ask":29.0958}
{"timestamp":"2018-12-12 12:08:31","price":29.0659,"volume":61,"bid":29.0659,"ask":29.0872}
{"timestamp":"2018-12-12 12:08:39","price":29.084,"volume":1,"bid":29.084,"ask":29.1044}
{"timestamp":"2018-12-12 12:09:49","price":29.0837,"volume":1,"bid":29.0837,"ask":29.1047}
{"timestamp":"2018-12-12 12:09:57","price":29.1433,"volume":51,"bid":29.1433,"ask":29.1631}
{"timestamp":"2018-12-12 12:11:21","price":29.1243,"volume":1,"bid":29.1243,"ask":29.1339}
{"timestamp":"2018-12-12 12:12:30","price":29.1098,"volume":1,"bid":29.1098,"ask":29.1196}
{"timestamp":"2018-12-12 12:14:35","price":29.1588,"volume":64,"bid":29.1493,"ask":29.1692}
{"timestamp":"2018-12-12 12:14:49","price":29.187,"volume":57,"bid":29.187,"ask":29.2069}
{"timestamp":"2018-12-12 12:15:01","price":29.2128,"volume":164,"bid":29.2019,"ask":29.2226}
{"timestamp":"2018-12-12 12:15:58","price":29.2135,"volume":9,"bid":29.2036,"ask":29.2135}
{"timestamp":"2018-12-12 12:17:42","price":29.2906,"volume":7,"bid":29.2812,"ask":29.3014}
{"timestamp":"2018-12-12 12:17:54","price":29.2383,"volume":1,"bid":29.2291,"ask":29.2383}
{"timestamp":"2018-12-12 12:21:42","price":29.1357,"volume":2,"bid":29.1357,"ask":29.1559}
{"timestamp":"2018-12-12 12:22:24","price":29.1068,"volume":1,"bid":29.0977,"ask":29.1173}
{"timestamp":"2018-12-12 12:23:49","price":29.1667,"volume":4,"bid":29.1667,"ask":29.1765}
{"timestamp":"2018-12-12 12:24:27","price":29.1724,"volume":36,"bid":29.1724,"ask":29.1814}
{"timestamp":"2018-12-12 12:24:43","price":29.2024,"volume":2,"bid":29.1923,"ask":29.2024}
{"timestamp":"2018-12-12 12:24:59","price":29.2537,"volume":1,"bid":29.2442,"ask":29.2537}
{"timestamp":"2018-12-12 12:26:34","price":29.204,"volume":21,"bid":29.204,"ask":29.2136}
{"timestamp":"2018-12-12 12:28:29","price":29.0878,"volume":1,"bid":29.078,"ask":29.0878}
{"timestamp":"2018-12-12 12:29:12","price":29.2237,"volume":522,"bid":29.2237,"ask":29.2431}
{"timestamp":"2018-12-12 12:29:34","price":29.1495,"volume":139,"bid":29.1392,"ask":29.1495}
{"timestamp":"2018-12-12 12:30:04","price":29.2197,"volume":1,"bid":29.2104,"ask":29.2296}
{"timestamp":"2018-12-12 12:33:14","price":29.2084,"volume":1,"bid":29.2084,"ask":29.2187}
{"timestamp":"2018-12-12 12:36:44","price":29.1803,"volume":6,"bid":29.1803,"ask":29.2001}
{"timestamp":"2018-12-12 12:38:49","price":29.1725,"volume":1,"bid":29.1725,"ask":29.1923}
{"timestamp":"2018-12-12 12:39:04","price":29.1451,"volume":6,"bid":29.1346,"ask":29.1451}
{"timestamp":"2018-12-12 12:41:16","price":29.1923,"volume":346,"bid":29.1923,"ask":29.2015}
{"timestamp":"2018-12-12 12:42:05","price":29.2362,"volume":1,"bid":29.2267,"ask":29.2362}
{"timestamp":"2018-12-12 12:48:22","price":29.1719,"volume":309,"bid":29.1614,"ask":29.1719}
{"timestamp":"2018-12-12 12:49:29","price":29.2315,"volume":455,"bid":29.2208,"ask":29.2315}
{"timestamp":"2018-12-12 12:50:19","price":29.2144,"volume":1,"bid":29.2144,"ask":29.2349}
{"timestamp":"2018-12-12 12:50:47","price":29.2003,"volume":128,"bid":29.2003,"ask":29.2106}
{"timestamp":"2018-12-12 12:50:47","price":29.1167,"volume":27,"bid":29.1068,"ask":29.1261}
{"timestamp":"2018-12-12 12:51:07","price":29.1515,"volume":1148,"bid":29.1515,"ask":29.1612}
{"timestamp":"2018-12-12 12:51:10","price":29.1548,"volume":1,"bid":29.1451,"ask":29.1548}
{"timestamp":"2018-12-12 12:54:05","price":29.1601,"volume":1,"bid":29.1495,"ask":29.1697}
{"timestamp":"2018-12-12 12:55:15","price":29.1998,"volume":7,"bid":29.1998,"ask":29.2203}
{"timestamp":"2018-12-12 12:56:02","price":29.2051,"volume":3,"bid":29.2051,"ask":29.2241}
{"timestamp":"2018-12-12 13:01:25","price":29.2144,"volume":25,"bid":29.2039,"ask":29.2144}
{"timestamp":"2018-12-12 13:03:29","price":29.174,"volume":9,"bid":29.1646,"ask":29.174}
{"timestamp":"2018-12-12 13:04:09","price":29.1322,"volume":1,"bid":29.1222,"ask":29.1415}
{"timestamp":"2018-12-12 13:07:15","price":29.0829,"volume":1,"bid":29.0829,"ask":29.1041}
{"timestamp":"2018-12-12 13:11:15","price":29.1747,"volume":1,"bid":29.1747,"ask":29.1845}
{"timestamp":"2018-12-12 13:11:59","price":29.1595,"volume":1,"bid":29.1497,"ask":29.1595}
{"timestamp":"2018-12-12 13:12:10","price":29.0277,"volume":1,"bid":29.0177,"ask":29.0378}
{"timestamp":"2018-12-12 13:12:58","price":29.1891,"volume":10,"bid":29.1891,"ask":29.2095}
{"timestamp":"2018-12-12 13:16:55","price":29.1965,"volume":1,"bid":29.1965,"ask":29.2066}
{"timestamp":"2018-12-12 13:17:25","price":29.1093,"volume":1,"bid":29.1093,"ask":29.1303}
{"timestamp":"2018-12-12 13:18:39","price":29.154,"volume":2,"bid":29.154,"ask":29.1629}
{"timestamp":"2018-12-12 13:19:08","price":29.175,"volume":313,"bid":29.1645,"ask":29.1849}
{"timestamp":"2018-12-12 13:19:59","price":29.1406,"volume":7,"bid":29.1406,"ask":29.1499}
{"timestamp":"2018-12-12 13:23:39","price":29.1957,"volume":9,"bid":29.1957,"ask":29.2058}
{"timestamp":"2018-12-12 13:27:37","price":29.2245,"volume":3,"bid":29.2245,"ask":29.2436}
{"timestamp":"2018-12-12 13:30:30","price":29.2369,"volume":1,"bid":29.2369,"ask":29.2468}
{"timestamp":"2018-12-12 13:36:10","price":29.2393,"volume":4,"bid":29.2393,"ask":29.2497}
{"timestamp":"2018-12-12 13:41:45","price":29.2673,"volume":1,"bid":29.2582,"ask":29.2673}
{"timestamp":"2018-12-12 13:42:25","price":29.2351,"volume":1,"bid":29.2351,"ask":29.2449}
{"timestamp":"2018-12-12 13:43:23","price":29.2694,"volume":6,"bid":29.2694,"ask":29.2799}
{"timestamp":"2018-12-12 13:44:57","price":29.2169,"volume":9,"bid":29.2169,"ask":29.2389}
{"timestamp":"2018-12-12 13:45:30","price":29.2419,"volume":1,"bid":29.2312,"ask":29.2419}
{"timestamp":"2018-12-12 13:46:27","price":29.2554,"volume":2,"bid":29.2458,"ask":29.2646}
{"timestamp":"2018-12-12 13:47:26","price":29.2143,"volume":5,"bid":29.2042,"ask":29.2237}
{"timestamp":"2018-12-12 13:48:25","price":29.4028,"volume":7,"bid":29.4028,"ask":29.4228}
{"timestamp":"2018-12-12 13:49:04","price":29.3108,"volume":13,"bid":29.3008,"ask":29.3108}
{"timestamp":"2018-12-12 13:49:10","price":29.2424,"volume":1,"bid":29.2424,"ask":29.2525}
{"timestamp":"2018-12-12 13:50:50","price":29.2894,"volume":1,"bid":29.2894,"ask":29.3096}
{"timestamp":"2018-12-12 13:50:55","price":29.2826,"volume":25,"bid":29.2826,"ask":29.2925}
{"timestamp":"2018-12-12 13:52:00","price":29.273,"volume":14,"bid":29.2631,"ask":29.273}
{"timestamp":"2018-12-12 13:52:35","price":29.378,"volume":1,"bid":29.3675,"ask":29.378}
{"timestamp":"2018-12-12 13:53:40","price":29.295,"volume":1,"bid":29.295,"ask":29.3154}
{"timestamp":"2018-12-12 13:55:32","price":29.4082,"volume":41,"bid":29.4082,"ask":29.4174}
{"timestamp":"2018-12-12 13:56:19","price":29.3654,"volume":534,"bid":29.3654,"ask":29.3756}
{"timestamp":"2018-12-12 13:56:24","price":29.3068,"volume":2,"bid":29.2966,"ask":29.3157}
{"timestamp":"2018-12-12 13:56:27","price":29.2823,"volume":9,"bid":29.2823,"ask":29.3028}
{"timestamp":"2018-12-12 13:59:32","price":29.3663,"volume":41,"bid":29.3663,"ask":29.3854}
{"timestamp":"2018-12-12 13:59:40","price":29.2712,"volume":1,"bid":29.2712,"ask":29.2897}
{"timestamp":"2018-12-12 14:01:25","price":29.262,"volume":1,"bid":29.262,"ask":29.2718}
{"timestamp":"2018-12-12 14:02:21","price":29.3263,"volume":1,"bid":29.3165,"ask":29.3263}
{"timestamp":"2018-12-12 14:03:50","price":29.3538,"volume":1,"bid":29.3441,"ask":29.3641}
{"timestamp":"2018-12-12 14:04:18","price":29.3676,"volume":25,"bid":29.3676,"ask":29.3776}
{"timestamp":"2018-12-12 14:09:24","price":29.2835,"volume":2,"bid":29.2743,"ask":29.2926}
{"timestamp":"2018-12-12 14:12:22","price":29.3581,"volume":61,"bid":29.3581,"ask":29.3776}
{"timestamp":"2018-12-12 14:18:16","price":29.3273,"volume":5,"bid":29.3273,"ask":29.3375}
{"timestamp":"2018-12-12 14:19:10","price":29.3249,"volume":1,"bid":29.3148,"ask":29.3356}
{"timestamp":"2018-12-12 14:19:40","price":29.3222,"volume":1,"bid":29.3222,"ask":29.3425}
{"timestamp":"2018-12-12 14:20:06","price":29.2546,"volume":9,"bid":29.2446,"ask":29.2656}
{"timestamp":"2018-12-12 14:21:36","price":29.285,"volume":17,"bid":29.285,"ask":29.304}
{"timestamp":"2018-12-12 14:24:07","price":29.2971,"volume":11,"bid":29.2861,"ask":29.3076}
{"timestamp":"2018-12-12 14:27:16","price":29.3358,"volume":203,"bid":29.3358,"ask":29.3548}
{"timestamp":"2018-12-12 14:27:27","price":29.2696,"volume":3,"bid":29.2696,"ask":29.28}
{"timestamp":"2018-12-12 14:27:46","price":29.2639,"volume":3,"bid":29.2538,"ask":29.2735}
{"timestamp":"2018-12-12 14:31:18","price":29.414,"volume":6,"bid":29.414,"ask":29.4236}
{"timestamp":"2018-12-12 14:32:21","price":29.3246,"volume":1,"bid":29.3151,"ask":29.3246}
{"timestamp":"2018-12-12 14:34:21","price":29.3361,"volume":4,"bid":29.3361,"ask":29.3469}
{"timestamp":"2018-12-12 14:36:22","price":29.378,"volume":14,"bid":29.3678,"ask":29.378}
{"timestamp":"2018-12-12 14:42:02","price":29.4007,"volume":8,"bid":29.391,"ask":29.4007}
{"timestamp":"2018-12-12 14:49:46","price":29.347,"volume":4,"bid":29.3362,"ask":29.347}
{"timestamp":"2018-12-12 14:50:42","price":29.35,"volume":4,"bid":29.3396,"ask":29.35}
{"timestamp":"2018-12-12 14:51:49","price":29.4217,"volume":3,"bid":29.4217,"ask":29.4319}
{"timestamp":"2018-12-12 14:53:09","price":29.3463,"volume":2,"bid":29.3463,"ask":29.3678}
{"timestamp":"2018-12-12 14:53:17","price":29.404,"volume":1,"bid":29.404,"ask":29.414}
{"timestamp":"2018-12-12 14:56:20","price":29.3917,"volume":1,"bid":29.3917,"ask":29.4127}
{"timestamp":"2018-12-12 15:02:53","price":29.2922,"volume":7,"bid":29.2922,"ask":29.3125}
{"timestamp":"2018-12-12 15:04:48","price":29.2773,"volume":28,"bid":29.2674,"ask":29.2773}
{"timestamp":"2018-12-12 15:06:21","price":29.3295,"volume":1,"bid":29.3295,"ask":29.3486}
{"timestamp":"2018-12-12 15:06:50","price":29.3228,"volume":1,"bid":29.3228,"ask":29.3415}
{"timestamp":"2018-12-12 15:09:31","price":29.343,"volume":11,"bid":29.343,"ask":29.3634}
{"timestamp":"2018-12-12 15:10:08","price":29.303,"volume":1,"bid":29.2931,"ask":29.303}
{"timestamp":"2018-12-12 15:17:22","price":29.3644,"volume":10,"bid":29.3644,"ask":29.3831}
{"timestamp":"2018-12-12 15:19:20","price":29.3112,"volume":5,"bid":29.3012,"ask":29.3112}
{"timestamp":"2018-12-12 15:20:33","price":29.344,"volume":2,"bid":29.3341,"ask":29.353}
{"timestamp":"2018-12-12 15:22:10","price":29.3739,"volume":91,"bid":29.3739,"ask":29.3948}
{"timestamp":"2018-12-12 15:26:25","price":29.3214,"volume":1,"bid":29.3214,"ask":29.3312}
{"timestamp":"2018-12-12 15:33:25","price":29.3284,"volume":33,"bid":29.3284,"ask":29.3374}
{"timestamp":"2018-12-12 15:36:07","price":29.3566,"volume":230,"bid":29.3566,"ask":29.3676}
{"timestamp":"2018-12-12 15:36:23","price":29.3404,"volume":4,"bid":29.3311,"ask":29.3404}
{"timestamp":"2018-12-12 15:37:54","price":29.3099,"volume":3,"bid":29.3099,"ask":29.3289}
{"timestamp":"2018-12-12 15:38:30","price":29.3461,"volume":1,"bid":29.3461,"ask":29.3658}
{"timestamp":"2018-12-12 15:39:25","price":29.3036,"volume":1,"bid":29.2934,"ask":29.313}
{"timestamp":"2018-12-12 15:41:20","price":29.4072,"volume":1,"bid":29.3977,"ask":29.4072}
{"timestamp":"2018-12-12 15:46:20","price":29.4436,"volume":1,"bid":29.4436,"ask":29.4638}
{"timestamp":"2018-12-12 15:47:07","price":29.3858,"volume":17,"bid":29.3759,"ask":29.3858}
{"timestamp":"2018-12-12 15:49:06","price":29.3467,"volume":1,"bid":29.3467,"ask":29.3569}
{"timestamp":"2018-12-12 15:55:05","price":29.3903,"volume":1,"bid":29.3903,"ask":29.4096}
{"timestamp":"2018-12-12 15:58:47","price":29.4083,"volume":197,"bid":29.3982,"ask":29.4083}
{"timestamp":"2018-12-12 16:00:37","price":29.4658,"volume":5,"bid":29.4658,"ask":29.4856}
{"timestamp":"2018-12-12 16:00:47","price":29.3888,"volume":6,"bid":29.3789,"ask":29.3888}
{"timestamp":"2018-12-12 16:02:41","price":29.4264,"volume":1,"bid":29.4264,"ask":29.4474}
{"timestamp":"2018-12-12 16:03:01","price":29.3674,"volume":1,"bid":29.3566,"ask":29.3772}
{"timestamp":"2018-12-12 16:05:22","price":29.3969,"volume":1,"bid":29.3872,"ask":29.3969}
{"timestamp":"2018-12-12 16:10:00","price":29.3297,"volume":277,"bid":29.3196,"ask":29.3399}
{"timestamp":"2018-12-12 16:11:06","price":29.3519,"volume":23,"bid":29.3425,"ask":29.3519}
{"timestamp":"2018-12-12 16:17:45","price":29.46,"volume":51,"bid":29.46,"ask":29.4802}
{"timestamp":"2018-12-12 16:18:51","price":29.3204,"volume":1,"bid":29.3113,"ask":29.3204}
{"timestamp":"2018-12-12 16:22:24","price":29.352,"volume":2,"bid":29.352,"ask":29.3708}
{"timestamp":"2018-12-12 16:24:36","price":29.3109,"volume":162,"bid":29.3109,"ask":29.3315}
{"timestamp":"2018-12-12 16:32:11","price":29.3029,"volume":1,"bid":29.2933,"ask":29.3029}
{"timestamp":"2018-12-12 16:32:36","price":29.3248,"volume":1,"bid":29.3147,"ask":29.3248}
{"timestamp":"2018-12-12 16:32:51","price":29.3765,"volume":1,"bid":29.3765,"ask":29.3866}
{"timestamp":"2018-12-12 16:33:36","price":29.415,"volume":1,"bid":29.415,"ask":29.4338}
{"timestamp":"2018-12-12 16:37:50","price":29.3009,"volume":328,"bid":29.3009,"ask":29.3103}
{"timestamp":"2018-12-12 16:38:21","price":29.3964,"volume":1,"bid":29.3964,"ask":29.4066}
{"timestamp":"2018-12-12 16:42:52","price":29.3627,"volume":9,"bid":29.3627,"ask":29.3826}
{"timestamp":"2018-12-12 16:47:21","price":29.2967,"volume":230,"bid":29.2967,"ask":29.3166}
{"timestamp":"2018-12-12 16:49:00","price":29.285,"volume":13,"bid":29.2754,"ask":29.285}
{"timestamp":"2018-12-12 16:52:11","price":29.3745,"volume":1,"bid":29.3745,"ask":29.3945}
{"timestamp":"2018-12-12 16:52:51","price":29.3109,"volume":2,"bid":29.3022,"ask":29.3109}
{"timestamp":"2018-12-12 16:56:13","price":29.374,"volume":22,"bid":29.364,"ask":29.374}
{"timestamp":"2018-12-12 16:56:24","price":29.3494,"volume":2,"bid":29.3494,"ask":29.3602}
{"timestamp":"2018-12-12 16:58:51","price":29.2973,"volume":1,"bid":29.2973,"ask":29.3168}
{"timestamp":"2018-12-12 16:59:13","price":29.3382,"volume":42,"bid":29.3286,"ask":29.3382}
{"timestamp":"2018-12-12 16:59:14","price":29.3276,"volume":6,"bid":29.3168,"ask":29.3276}
{"timestamp":"2018-12-12 16:59:51","price":29.3455,"volume":1,"bid":29.3455,"ask":29.3555}
{"timestamp":"2018-12-12 17:09:43","price":29.2839,"volume":1,"bid":29.2839,"ask":29.3035}
{"timestamp":"2018-12-12 17:10:04","price":29.3228,"volume":6,"bid":29.3122,"ask":29.3228}
{"timestamp":"2018-12-12 17:15:40","price":29.3056,"volume":5,"bid":29.3056,"ask":29.3256}
{"timestamp":"2018-12-12 17:18:21","price":29.4135,"volume":566,"bid":29.4034,"ask":29.4234}
{"timestamp":"2018-12-12 17:18:24","price":29.4049,"volume":24,"bid":29.3943,"ask":29.4049}
{"timestamp":"2018-12-12 17:18:34","price":29.4139,"volume":11,"bid":29.4139,"ask":29.4359}
{"timestamp":"2018-12-12 17:18:43","price":29.432,"volume":29,"bid":29.432,"ask":29.4422}
{"timestamp":"2018-12-12 17:18:59","price":29.4247,"volume":10,"bid":29.4247,"ask":29.4435}
{"timestamp":"2018-12-12 17:21:15","price":29.376,"volume":4,"bid":29.376,"ask":29.3966}
{"timestamp":"2018-12-12 17:21:51","price":29.3468,"volume":1,"bid":29.3468,"ask":29.3677}
{"timestamp":"2018-12-12 17:24:25","price":29.4018,"volume":6,"bid":29.4018,"ask":29.4226}
{"timestamp":"2018-12-12 17:25:31","price":29.3738,"volume":1,"bid":29.364,"ask":29.3738}
{"timestamp":"2018-12-12 17:31:41","price":29.3752,"volume":1,"bid":29.3652,"ask":29.3851}
{"timestamp":"2018-12-12 17:32:47","price":29.4124,"volume":3,"bid":29.4025,"ask":29.4226}
{"timestamp":"2018-12-12 17:35:49","price":29.3787,"volume":275,"bid":29.3679,"ask":29.3787}
{"timestamp":"2018-12-12 17:35:49","price":29.414,"volume":17,"bid":29.414,"ask":29.4226}
{"timestamp":"2018-12-12 17:37:34","price":29.3466,"volume":1,"bid":29.3368,"ask":29.357}
{"timestamp":"2018-12-12 17:39:19","price":29.3901,"volume":13,"bid":29.3901,"ask":29.4002}
{"timestamp":"2018-12-12 17:40:39","price":29.334,"volume":2,"bid":29.334,"ask":29.3545}
{"timestamp":"2018-12-12 17:41:41","price":29.3703,"volume":1,"bid":29.3703,"ask":29.3804}
{"timestamp":"2018-12-12 17:43:59","price":29.3767,"volume":26,"bid":29.3664,"ask":29.3767}
{"timestamp":"2018-12-12 17:45:44","price":29.3611,"volume":13,"bid":29.3509,"ask":29.3716}
{"timestamp":"2018-12-12 17:46:23","price":29.3774,"volume":303,"bid":29.3774,"ask":29.3986}
{"timestamp":"2018-12-12 17:47:46","price":29.4134,"volume":303,"bid":29.4134,"ask":29.4344}
{"timestamp":"2018-12-12 17:49:44","price":29.3642,"volume":4,"bid":29.3536,"ask":29.3642}
{"timestamp":"2018-12-12 17:50:08","price":29.3924,"volume":50,"bid":29.3924,"ask":29.4134}
{"timestamp":"2018-12-12 17:53:48","price":29.3525,"volume":179,"bid":29.3431,"ask":29.3525}
{"timestamp":"2018-12-12 17:59:31","price":29.3797,"volume":1,"bid":29.3797,"ask":29.3992}
{"timestamp":"2018-12-12 18:00:11","price":29.3227,"volume":2,"bid":29.3227,"ask":29.3325}
{"timestamp":"2018-12-12 18:01:07","price":29.406,"volume":1,"bid":29.406,"ask":29.416}
{"timestamp":"2018-12-12 18:04:36","price":29.3142,"volume":1,"bid":29.3142,"ask":29.3334}
{"timestamp":"2018-12-12 18:06:21","price":29.3778,"volume":1,"bid":29.3778,"ask":29.3986}
{"timestamp":"2018-12-12 18:11:17","price":29.3738,"volume":1,"bid":29.3738,"ask":29.3934}
{"timestamp":"2018-12-12 18:14:44","price":29.401,"volume":3,"bid":29.3911,"ask":29.4102}
{"timestamp":"2018-12-12 18:15:16","price":29.358,"volume":1,"bid":29.3471,"ask":29.358}
{"timestamp":"2018-12-12 18:16:26","price":29.3772,"volume":1,"bid":29.3772,"ask":29.3877}
{"timestamp":"2018-12-12 18:16:47","price":29.3571,"volume":3,"bid":29.3571,"ask":29.3758}
{"timestamp":"2018-12-12 18:17:08","price":29.3368,"volume":197,"bid":29.3368,"ask":29.358}
{"timestamp":"2018-12-12 18:23:21","price":29.4087,"volume":1,"bid":29.3981,"ask":29.4087}
{"timestamp":"2018-12-12 18:30:51","price":29.3266,"volume":13,"bid":29.3266,"ask":29.3365}
{"timestamp":"2018-12-12 18:31:24","price":29.3807,"volume":117,"bid":29.3713,"ask":29.3807}
{"timestamp":"2018-12-12 18:33:07","price":29.468,"volume":328,"bid":29.468,"ask":29.4781}
{"timestamp":"2018-12-12 18:33:16","price":29.4184,"volume":1,"bid":29.4083,"ask":29.4184}
{"timestamp":"2018-12-12 18:36:17","price":29.4117,"volume":127,"bid":29.4117,"ask":29.4215}
{"timestamp":"2018-12-12 18:36:51","price":29.4106,"volume":1,"bid":29.4,"ask":29.4106}
{"timestamp":"2018-12-12 18:40:00","price":29.4279,"volume":3,"bid":29.4279,"ask":29.4378}
{"timestamp":"2018-12-12 18:43:03","price":29.3926,"volume":63,"bid":29.3822,"ask":29.3926}
{"timestamp":"2018-12-12 18:43:09","price":29.3668,"volume":19,"bid":29.3571,"ask":29.3668}
{"timestamp":"2018-12-12 18:44:01","price":29.3726,"volume":1,"bid":29.3726,"ask":29.3825}
{"timestamp":"2018-12-12 18:44:54","price":29.341,"volume":2,"bid":29.341,"ask":29.3596}
{"timestamp":"2018-12-12 18:45:10","price":29.4756,"volume":330,"bid":29.4756,"ask":29.486}
{"timestamp":"2018-12-12 18:46:55","price":29.3631,"volume":9,"bid":29.3536,"ask":29.3631}
{"timestamp":"2018-12-12 18:47:50","price":29.4495,"volume":12,"bid":29.4397,"ask":29.4595}
{"timestamp":"2018-12-12 18:49:25","price":29.3641,"volume":3,"bid":29.3534,"ask":29.3641}
{"timestamp":"2018-12-12 18:51:01","price":29.3332,"volume":1,"bid":29.3332,"ask":29.3439}
{"timestamp":"2018-12-12 18:53:48","price":29.4168,"volume":71,"bid":29.4073,"ask":29.4168}
{"timestamp":"2018-12-12 18:55:11","price":29.3658,"volume":1,"bid":29.3658,"ask":29.3846}
{"timestamp":"2018-12-12 18:56:30","price":29.4802,"volume":22,"bid":29.4802,"ask":29.5011}
{"timestamp":"2018-12-12 19:00:32","price":29.4459,"volume":1,"bid":29.4352,"ask":29.4459}
{"timestamp":"2018-12-12 19:03:23","price":29.5314,"volume":35,"bid":29.5216,"ask":29.5314}
{"timestamp":"2018-12-12 19:03:52","price":29.4864,"volume":1,"bid":29.4762,"ask":29.4962}
{"timestamp":"2018-12-12 19:04:51","price":29.4526,"volume":1,"bid":29.4526,"ask":29.4734}
{"timestamp":"2018-12-12 19:05:03","price":29.4349,"volume":17,"bid":29.4263,"ask":29.4349}
{"timestamp":"2018-12-12 19:06:00","price":29.4789,"volume":1,"bid":29.4789,"ask":29.4986}
{"timestamp":"2018-12-12 19:06:04","price":29.4561,"volume":566,"bid":29.4456,"ask":29.4561}
{"timestamp":"2018-12-12 19:06:09","price":29.5433,"volume":15,"bid":29.5333,"ask":29.5535}
{"timestamp":"2018-12-12 19:06:20","price":29.519,"volume":566,"bid":29.5082,"ask":29.519}
{"timestamp":"2018-12-12 19:06:29","price":29.5084,"volume":179,"bid":29.4985,"ask":29.5184}
{"timestamp":"2018-12-12 19:06:32","price":29.46,"volume":1,"bid":29.4503,"ask":29.46}
{"timestamp":"2018-12-12 19:08:51","price":29.5769,"volume":4,"bid":29.5769,"ask":29.5967}
{"timestamp":"2018-12-12 19:09:03","price":29.5929,"volume":106,"bid":29.5827,"ask":29.5929}
{"timestamp":"2018-12-12 19:09:08","price":29.568,"volume":10,"bid":29.568,"ask":29.5878}
{"timestamp":"2018-12-12 19:10:11","price":29.612,"volume":6,"bid":29.612,"ask":29.6315}
{"timestamp":"2018-12-12 19:12:38","price":29.6129,"volume":656,"bid":29.6027,"ask":29.6226}
{"timestamp":"2018-12-12 19:12:52","price":29.6558,"volume":549,"bid":29.6558,"ask":29.6767}
{"timestamp":"2018-12-12 19:14:27","price":29.6558,"volume":1,"bid":29.6558,"ask":29.6743}
{"timestamp":"2018-12-12 19:14:28","price":29.625,"volume":7,"bid":29.6157,"ask":29.625}
{"timestamp":"2018-12-12 19:14:39","price":29.6731,"volume":1,"bid":29.6731,"ask":29.6938}
{"timestamp":"2018-12-12 19:17:28","price":29.6331,"volume":1,"bid":29.6228,"ask":29.6429}
{"timestamp":"2018-12-12 19:17:52","price":29.6158,"volume":1,"bid":29.6158,"ask":29.6257}
{"timestamp":"2018-12-12 19:18:49","price":29.6565,"volume":2,"bid":29.6565,"ask":29.6761}
{"timestamp":"2018-12-12 19:19:06","price":29.696,"volume":4,"bid":29.696,"ask":29.7163}
{"timestamp":"2018-12-12 19:20:10","price":29.7104,"volume":122,"bid":29.7,"ask":29.7209}
{"timestamp":"2018-12-12 19:20:11","price":29.7387,"volume":1640,"bid":29.7387,"ask":29.7596}
{"timestamp":"2018-12-12 19:20:11","price":29.788,"volume":46,"bid":29.788,"ask":29.8074}
{"timestamp":"2018-12-12 19:20:32","price":29.7602,"volume":1,"bid":29.7602,"ask":29.7696}
{"timestamp":"2018-12-12 19:23:22","price":29.7428,"volume":1,"bid":29.7336,"ask":29.753}
{"timestamp":"2018-12-12 19:23:26","price":29.7776,"volume":2,"bid":29.7776,"ask":29.7986}
{"timestamp":"2018-12-12 19:24:16","price":29.76,"volume":1,"bid":29.7502,"ask":29.7695}
{"timestamp":"2018-12-12 19:25:46","price":29.9367,"volume":8,"bid":29.9268,"ask":29.9471}
{"timestamp":"2018-12-12 19:25:46","price":29.94,"volume":10,"bid":29.94,"ask":29.9591}
{"timestamp":"2018-12-12 19:25:52","price":29.8415,"volume":105,"bid":29.8316,"ask":29.8512}
{"timestamp":"2018-12-12 19:26:03","price":29.9741,"volume":6,"bid":29.9741,"ask":29.9842}
{"timestamp":"2018-12-12 19:26:17","price":29.9444,"volume":290,"bid":29.9444,"ask":29.9653}
{"timestamp":"2018-12-12 19:27:03","price":29.8705,"volume":160,"bid":29.8705,"ask":29.8903}
{"timestamp":"2018-12-12 19:27:53","price":29.8993,"volume":550,"bid":29.8993,"ask":29.9203}
{"timestamp":"2018-12-12 19:27:54","price":30.0034,"volume":33,"bid":30.0034,"ask":30.0134}
{"timestamp":"2018-12-12 19:27:55","price":30.0343,"volume":13,"bid":30.0244,"ask":30.0343}
{"timestamp":"2018-12-12 19:27:56","price":29.9797,"volume":33,"bid":29.9797,"ask":29.9894}
{"timestamp":"2018-12-12 19:27:59","price":30.078,"volume":20,"bid":30.078,"ask":30.088}
{"timestamp":"2018-12-12 19:28:06","price":29.9825,"volume":825,"bid":29.9825,"ask":30.0041}
{"timestamp":"2018-12-12 19:28:18","price":29.9909,"volume":66,"bid":29.981,"ask":29.9909}
{"timestamp":"2018-12-12 19:28:28","price":30.0214,"volume":1,"bid":30.0214,"ask":30.0301}
{"timestamp":"2018-12-12 19:28:28","price":30.0004,"volume":42,"bid":30.0004,"ask":30.0201}
{"timestamp":"2018-12-12 19:28:31","price":30.0031,"volume":7,"bid":30.0031,"ask":30.0137}
{"timestamp":"2018-12-12 19:28:33","price":30.0803,"volume":37,"bid":30.0708,"ask":30.0803}
{"timestamp":"2018-12-12 19:28:34","price":30.0523,"volume":320,"bid":30.0428,"ask":30.0614}
{"timestamp":"2018-12-12 19:28:41","price":30.1104,"volume":332,"bid":30.1005,"ask":30.1104}
{"timestamp":"2018-12-12 19:28:42","price":30.0819,"volume":102,"bid":30.0819,"ask":30.0916}
{"timestamp":"2018-12-12 19:28:54","price":30.1545,"volume":9,"bid":30.1545,"ask":30.164}
{"timestamp":"2018-12-12 19:28:55","price":30.1777,"volume":161,"bid":30.168,"ask":30.1884}
{"timestamp":"2018-12-12 19:28:56","price":30.3157,"volume":1,"bid":30.3058,"ask":30.326}
{"timestamp":"2018-12-12 19:29:07","price":30.2521,"volume":656,"bid":30.243,"ask":30.2521}
{"timestamp":"2018-12-12 19:29:09","price":30.2033,"volume":1,"bid":30.193,"ask":30.2033}
{"timestamp":"2018-12-12 19:29:12","price":30.1782,"volume":6,"bid":30.1678,"ask":30.1782}
{"timestamp":"2018-12-12 19:29:12","price":30.3229,"volume":492,"bid":30.3229,"ask":30.3425}
{"timestamp":"2018-12-12 19:29:14","price":30.2436,"volume":41,"bid":30.2436,"ask":30.2623}
{"timestamp":"2018-12-12 19:29:24","price":30.202,"volume":24,"bid":30.1917,"ask":30.2121}
{"timestamp":"2018-12-12 19:29:26","price":30.2825,"volume":1,"bid":30.2722,"ask":30.2917}
{"timestamp":"2018-12-12 19:29:30","price":30.2069,"volume":8,"bid":30.2069,"ask":30.2274}
{"timestamp":"2018-12-12 19:29:44","price":30.2316,"volume":143,"bid":30.2223,"ask":30.2413}
{"timestamp":"2018-12-12 19:29:46","price":30.2848,"volume":21,"bid":30.2752,"ask":30.2848}
{"timestamp":"2018-12-12 19:29:51","price":30.2541,"volume":6,"bid":30.2541,"ask":30.2646}
{"timestamp":"2018-12-12 19:29:53","price":30.3234,"volume":7,"bid":30.3234,"ask":30.3331}
{"timestamp":"2018-12-12 19:29:56","price":30.3097,"volume":26,"bid":30.3097,"ask":30.3191}
{"timestamp":"2018-12-12 19:30:06","price":30.2676,"volume":253,"bid":30.2676,"ask":30.2891}
{"timestamp":"2018-12-12 19:30:07","price":30.254,"volume":1,"bid":30.2431,"ask":30.254}
{"timestamp":"2018-12-12 19:30:15","price":30.27,"volume":6,"bid":30.27,"ask":30.2801}
{"timestamp":"2018-12-12 19:30:34","price":30.2937,"volume":2,"bid":30.2937,"ask":30.3138}
{"timestamp":"2018-12-12 19:30:37","price":30.3424,"volume":1,"bid":30.3318,"ask":30.3424}
{"timestamp":"2018-12-12 19:30:37","price":30.2913,"volume":4,"bid":30.282,"ask":30.2913}
{"timestamp":"2018-12-12 19:30:50","price":30.4272,"volume":3,"bid":30.4172,"ask":30.4272}
{"timestamp":"2018-12-12 19:30:58","price":30.4262,"volume":600,"bid":30.4262,"ask":30.4457}
{"timestamp":"2018-12-12 19:30:59","price":30.3794,"volume":4,"bid":30.3794,"ask":30.3883}
{"timestamp":"2018-12-12 19:31:10","price":30.4231,"volume":1,"bid":30.4128,"ask":30.4231}
{"timestamp":"2018-12-12 19:31:10","price":30.4635,"volume":164,"bid":30.4533,"ask":30.4729}
{"timestamp":"2018-12-12 19:31:15","price":30.3615,"volume":11,"bid":30.3508,"ask":30.3615}
{"timestamp":"2018-12-12 19:31:16","price":30.4232,"volume":23,"bid":30.4232,"ask":30.4433}
{"timestamp":"2018-12-12 19:31:24","price":30.4435,"volume":9,"bid":30.4435,"ask":30.4629}
{"timestamp":"2018-12-12 19:31:26","price":30.5034,"volume":3,"bid":30.5034,"ask":30.5128}
{"timestamp":"2018-12-12 19:31:31","price":30.5308,"volume":796,"bid":30.5308,"ask":30.5516}
{"timestamp":"2018-12-12 19:31:35","price":30.3888,"volume":42,"bid":30.3888,"ask":30.4102}
{"timestamp":"2018-12-12 19:31:36","price":30.5159,"volume":5,"bid":30.5159,"ask":30.5352}
{"timestamp":"2018-12-12 19:31:36","price":30.4935,"volume":37,"bid":30.4834,"ask":30.4935}
{"timestamp":"2018-12-12 19:31:41","price":30.5447,"volume":4,"bid":30.535,"ask":30.5447}
{"timestamp":"2018-12-12 19:31:45","price":30.5497,"volume":12,"bid":30.5497,"ask":30.5703}
{"timestamp":"2018-12-12 19:31:46","price":30.5357,"volume":164,"bid":30.5248,"ask":30.5458}
{"timestamp":"2018-12-12 19:31:51","price":30.6473,"volume":210,"bid":30.6473,"ask":30.6564}
{"timestamp":"2018-12-12 19:31:52","price":30.545,"volume":2,"bid":30.5346,"ask":30.5556}
{"timestamp":"2018-12-12 19:31:55","price":30.5134,"volume":1,"bid":30.5134,"ask":30.5339}
{"timestamp":"2018-12-12 19:31:57","price":30.5625,"volume":6,"bid":30.5625,"ask":30.5821}
{"timestamp":"2018-12-12 19:32:09","price":30.6019,"volume":33,"bid":30.5919,"ask":30.612}
{"timestamp":"2018-12-12 19:32:13","price":30.5778,"volume":102,"bid":30.5778,"ask":30.5884}
{"timestamp":"2018-12-12 19:32:15","price":30.5998,"volume":7,"bid":30.5998,"ask":30.6204}
{"timestamp":"2018-12-12 19:32:16","price":30.6743,"volume":2,"bid":30.6743,"ask":30.6962}
{"timestamp":"2018-12-12 19:32:20","price":30.5646,"volume":8,"bid":30.5646,"ask":30.5751}
{"timestamp":"2018-12-12 19:32:21","price":30.6355,"volume":6,"bid":30.6255,"ask":30.6355}
{"timestamp":"2018-12-12 19:32:21","price":30.605,"volume":1,"bid":30.605,"ask":30.6151}
{"timestamp":"2018-12-12 19:32:23","price":30.6341,"volume":1,"bid":30.6341,"ask":30.6554}
{"timestamp":"2018-12-12 19:32:24","price":30.6475,"volume":31,"bid":30.6475,"ask":30.6653}
{"timestamp":"2018-12-12 19:32:29","price":30.6723,"volume":581,"bid":30.6723,"ask":30.6818}
{"timestamp":"2018-12-12 19:32:33","price":30.5187,"volume":7,"bid":30.5187,"ask":30.5392}
{"timestamp":"2018-12-12 19:32:37","price":30.5972,"volume":1,"bid":30.5972,"ask":30.6171}
{"timestamp":"2018-12-12 19:32:42","price":30.5282,"volume":89,"bid":30.5185,"ask":30.5386}
{"timestamp":"2018-12-12 19:32:44","price":30.6306,"volume":3,"bid":30.6306,"ask":30.652}
{"timestamp":"2018-12-12 19:32:49","price":30.6374,"volume":4,"bid":30.6374,"ask":30.6573}
{"timestamp":"2018-12-12 19:32:50","price":30.585,"volume":7,"bid":30.585,"ask":30.594}
{"timestamp":"2018-12-12 19:32:51","price":30.5467,"volume":4,"bid":30.5467,"ask":30.5658}
{"timestamp":"2018-12-12 19:33:00","price":30.6629,"volume":5,"bid":30.6527,"ask":30.6725}
{"timestamp":"2018-12-12 19:33:03","price":30.6305,"volume":33,"bid":30.6305,"ask":30.6504}
{"timestamp":"2018-12-12 19:33:07","price":30.6439,"volume":2,"bid":30.6439,"ask":30.6542}
{"timestamp":"2018-12-12 19:33:08","price":30.6473,"volume":4,"bid":30.6378,"ask":30.6561}
{"timestamp":"2018-12-12 19:33:16","price":30.6749,"volume":1,"bid":30.6749,"ask":30.6935}
{"timestamp":"2018-12-12 19:33:16","price":30.7442,"volume":4,"bid":30.7442,"ask":30.7638}
{"timestamp":"2018-12-12 19:33:20","price":30.7589,"volume":32,"bid":30.7589,"ask":30.7691}
{"timestamp":"2018-12-12 19:33:33","price":30.6964,"volume":11,"bid":30.6872,"ask":30.6964}
{"timestamp":"2018-12-12 19:33:36","price":30.6715,"volume":7,"bid":30.6715,"ask":30.6915}
{"timestamp":"2018-12-12 19:33:45","price":30.5847,"volume":74,"bid":30.5847,"ask":30.5939}
{"timestamp":"2018-12-12 19:33:56","price":30.8952,"volume":4,"bid":30.8851,"ask":30.9047}
{"timestamp":"2018-12-12 19:33:58","price":30.887,"volume":17,"bid":30.887,"ask":30.8961}
{"timestamp":"2018-12-12 19:34:01","price":30.8486,"volume":6,"bid":30.8387,"ask":30.8486}
{"timestamp":"2018-12-12 19:34:03","price":30.9013,"volume":43,"bid":30.9013,"ask":30.9104}
{"timestamp":"2018-12-12 19:34:06","price":30.8659,"volume":6,"bid":30.8659,"ask":30.8852}
{"timestamp":"2018-12-12 19:34:12","price":30.9879,"volume":21,"bid":30.9772,"ask":30.9879}
{"timestamp":"2018-12-12 19:34:16","price":30.7022,"volume":37,"bid":30.7022,"ask":30.7117}
{"timestamp":"2018-12-12 19:34:18","price":30.8519,"volume":1,"bid":30.8519,"ask":30.873}
{"timestamp":"2018-12-12 19:34:31","price":30.7266,"volume":1,"bid":30.716,"ask":30.7266}
{"timestamp":"2018-12-12 19:34:33","price":30.7618,"volume":3,"bid":30.7618,"ask":30.7818}
{"timestamp":"2018-12-12 19:34:37","price":30.7462,"volume":2,"bid":30.7462,"ask":30.7666}
{"timestamp":"2018-12-12 19:34:38","price":30.7321,"volume":114,"bid":30.7219,"ask":30.742}
{"timestamp":"2018-12-12 19:34:41","price":30.6778,"volume":1,"bid":30.6778,"ask":30.6971}
{"timestamp":"2018-12-12 19:34:42","price":30.8313,"volume":40,"bid":30.821,"ask":30.8313}
{"timestamp":"2018-12-12 19:34:42","price":30.8391,"volume":9,"bid":30.8391,"ask":30.8585}
{"timestamp":"2018-12-12 19:34:59","price":30.7784,"volume":11,"bid":30.7683,"ask":30.7784}
{"timestamp":"2018-12-12 19:35:01","price":30.824,"volume":1,"bid":30.8145,"ask":30.824}
{"timestamp":"2018-12-12 19:35:04","price":30.7239,"volume":22,"bid":30.7138,"ask":30.7239}
{"timestamp":"2018-12-12 19:35:13","price":30.7677,"volume":4,"bid":30.7677,"ask":30.7883}
{"timestamp":"2018-12-12 19:35:19","price":30.8776,"volume":10,"bid":30.8776,"ask":30.8984}
{"timestamp":"2018-12-12 19:35:23","price":30.6882,"volume":255,"bid":30.6782,"ask":30.6882}
{"timestamp":"2018-12-12 19:35:24","price":30.8344,"volume":17,"bid":30.8344,"ask":30.8538}
{"timestamp":"2018-12-12 19:35:30","price":30.8698,"volume":156,"bid":30.8594,"ask":30.8698}
{"timestamp":"2018-12-12 19:35:38","price":30.8571,"volume":1503,"bid":30.8464,"ask":30.8676}
{"timestamp":"2018-12-12 19:35:39","price":30.9395,"volume":1,"bid":30.9395,"ask":30.958}
{"timestamp":"2018-12-12 19:35:41","price":30.9293,"volume":214,"bid":30.9293,"ask":30.9495}
{"timestamp":"2018-12-12 19:35:54","price":30.9533,"volume":66,"bid":30.9438,"ask":30.9533}
{"timestamp":"2018-12-12 19:35:56","price":30.9159,"volume":47,"bid":30.9159,"ask":30.9262}
{"timestamp":"2018-12-12 19:35:57","price":30.9991,"volume":101,"bid":30.9991,"ask":31.0099}
{"timestamp":"2018-12-12 19:35:58","price":30.9463,"volume":6,"bid":30.9359,"ask":30.9463}
{"timestamp":"2018-12-12 19:35:58","price":30.9547,"volume":388,"bid":30.945,"ask":30.9652}
{"timestamp":"2018-12-12 19:36:01","price":30.9883,"volume":6,"bid":30.9883,"ask":31.009}
{"timestamp":"2018-12-12 19:36:01","price":30.9374,"volume":203,"bid":30.9288,"ask":30.9481}
{"timestamp":"2018-12-12 19:36:01","price":30.965,"volume":4,"bid":30.965,"ask":30.9861}
{"timestamp":"2018-12-12 19:36:04","price":31.0058,"volume":1,"bid":31.0058,"ask":31.0161}
{"timestamp":"2018-12-12 19:36:15","price":31.0566,"volume":6,"bid":31.0469,"ask":31.0566}
{"timestamp":"2018-12-12 19:36:15","price":30.9561,"volume":10,"bid":30.9459,"ask":30.966}
{"timestamp":"2018-12-12 19:36:19","price":31.0084,"volume":28,"bid":30.999,"ask":31.0185}
{"timestamp":"2018-12-12 19:36:31","price":31.066,"volume":4,"bid":31.066,"ask":31.0873}
{"timestamp":"2018-12-12 19:36:32","price":31.085,"volume":213,"bid":31.0748,"ask":31.095}
{"timestamp":"2018-12-12 19:36:40","price":31.0426,"volume":1,"bid":31.0426,"ask":31.0525}
{"timestamp":"2018-12-12 19:36:40","price":31.0262,"volume":11,"bid":31.017,"ask":31.0376}
{"timestamp":"2018-12-12 19:36:43","price":31.1975,"volume":10,"bid":31.1975,"ask":31.2073}
{"timestamp":"2018-12-12 19:36:45","price":31.2009,"volume":1,"bid":31.1921,"ask":31.2009}
{"timestamp":"2018-12-12 19:36:59","price":31.1444,"volume":777,"bid":31.1444,"ask":31.1663}
{"timestamp":"2018-12-12 19:37:05","price":31.1295,"volume":5,"bid":31.1295,"ask":31.1503}
{"timestamp":"2018-12-12 19:37:06","price":31.1287,"volume":41,"bid":31.1287,"ask":31.1492}
{"timestamp":"2018-12-12 19:37:06","price":31.1945,"volume":6,"bid":31.1945,"ask":31.215}
{"timestamp":"2018-12-12 19:37:07","price":31.1729,"volume":8,"bid":31.1633,"ask":31.1729}
{"timestamp":"2018-12-12 19:37:08","price":31.1017,"volume":7,"bid":31.1017,"ask":31.1203}
{"timestamp":"2018-12-12 19:37:15","price":31.2234,"volume":1,"bid":31.2133,"ask":31.2234}
{"timestamp":"2018-12-12 19:37:17","price":31.2689,"volume":60,"bid":31.2689,"ask":31.2788}
{"timestamp":"2018-12-12 19:37:18","price":31.2309,"volume":39,"bid":31.2205,"ask":31.2408}
{"timestamp":"2018-12-12 19:37:20","price":31.1258,"volume":324,"bid":31.1258,"ask":31.1471}
{"timestamp":"2018-12-12 19:37:30","price":31.163,"volume":1042,"bid":31.163,"ask":31.1825}
{"timestamp":"2018-12-12 19:37:42","price":31.2752,"volume":22,"bid":31.2652,"ask":31.2752}
{"timestamp":"2018-12-12 19:37:44","price":31.1603,"volume":1,"bid":31.1499,"ask":31.1603}
{"timestamp":"2018-12-12 19:37:48","price":31.1197,"volume":64,"bid":31.1197,"ask":31.1399}
{"timestamp":"2018-12-12 19:38:00","price":31.2066,"volume":62,"bid":31.2066,"ask":31.2162}
{"timestamp":"2018-12-12 19:38:01","price":31.2962,"volume":1,"bid":31.2869,"ask":31.2962}
{"timestamp":"2018-12-12 19:38:02","price":31.3186,"volume":12,"bid":31.309,"ask":31.3186}
{"timestamp":"2018-12-12 19:38:04","price":31.2719,"volume":7,"bid":31.262,"ask":31.2719}
{"timestamp":"2018-12-12 19:38:05","price":31.327,"volume":17,"bid":31.327,"ask":31.3369}
{"timestamp":"2018-12-12 19:38:08","price":31.2306,"volume":6,"bid":31.2306,"ask":31.2518}
{"timestamp":"2018-12-12 19:38:11","price":31.2798,"volume":1,"bid":31.2798,"ask":31.2897}
{"timestamp":"2018-12-12 19:38:19","price":31.3506,"volume":224,"bid":31.3424,"ask":31.3506}
{"timestamp":"2018-12-12 19:38:21","price":31.3316,"volume":96,"bid":31.3227,"ask":31.3316}
{"timestamp":"2018-12-12 19:38:25","price":31.3463,"volume":35,"bid":31.3369,"ask":31.3558}
{"timestamp":"2018-12-12 19:38:28","price":31.4106,"volume":1,"bid":31.4106,"ask":31.4205}
{"timestamp":"2018-12-12 19:38:35","price":31.2642,"volume":22,"bid":31.2642,"ask":31.2843}
{"timestamp":"2018-12-12 19:38:39","price":31.3515,"volume":9,"bid":31.342,"ask":31.3612}
{"timestamp":"2018-12-12 19:38:39","price":31.2908,"volume":16,"bid":31.281,"ask":31.2908}
{"timestamp":"2018-12-12 19:38:40","price":31.4028,"volume":1,"bid":31.3927,"ask":31.4028}
{"timestamp":"2018-12-12 19:38:41","price":31.3462,"volume":55,"bid":31.3364,"ask":31.3462}
{"timestamp":"2018-12-12 19:38:52","price":31.3453,"volume":1,"bid":31.3453,"ask":31.356}
{"timestamp":"2018-12-12 19:38:57","price":31.361,"volume":3,"bid":31.361,"ask":31.3719}
{"timestamp":"2018-12-12 19:38:57","price":31.3435,"volume":5,"bid":31.3435,"ask":31.3651}
{"timestamp":"2018-12-12 19:39:04","price":31.308,"volume":774,"bid":31.2977,"ask":31.308}
{"timestamp":"2018-12-12 19:39:05","price":31.3816,"volume":83,"bid":31.3816,"ask":31.401}
{"timestamp":"2018-12-12 19:39:16","price":31.2486,"volume":5,"bid":31.238,"ask":31.2486}
{"timestamp":"2018-12-12 19:39:34","price":31.3118,"volume":10,"bid":31.3012,"ask":31.3222}
{"timestamp":"2018-12-12 19:39:40","price":31.3297,"volume":2,"bid":31.3194,"ask":31.3297}
{"timestamp":"2018-12-12 19:39:43","price":31.3271,"volume":155,"bid":31.3165,"ask":31.3271}
{"timestamp":"2018-12-12 19:39:47","price":31.3377,"volume":130,"bid":31.3377,"ask":31.3568}
{"timestamp":"2018-12-12 19:40:00","price":31.3394,"volume":3,"bid":31.3394,"ask":31.3494}
{"timestamp":"2018-12-12 19:40:06","price":31.3133,"volume":10,"bid":31.3032,"ask":31.323}
{"timestamp":"2018-12-12 19:40:16","price":31.2663,"volume":56,"bid":31.2566,"ask":31.2663}
{"timestamp":"2018-12-12 19:40:18","price":31.3411,"volume":101,"bid":31.3411,"ask":31.3611}
{"timestamp":"2018-12-12 19:40:21","price":31.2832,"volume":102,"bid":31.2739,"ask":31.2937}
{"timestamp":"2018-12-12 19:40:22","price":31.2549,"volume":365,"bid":31.2549,"ask":31.2745}
{"timestamp":"2018-12-12 19:40:24","price":31.1706,"volume":1,"bid":31.1615,"ask":31.1802}
{"timestamp":"2018-12-12 19:40:24","price":31.1525,"volume":1,"bid":31.1525,"ask":31.1719}
{"timestamp":"2018-12-12 19:40:25","price":31.1706,"volume":3,"bid":31.1706,"ask":31.1813}
{"timestamp":"2018-12-12 19:40:30","price":31.1166,"volume":2,"bid":31.1166,"ask":31.126}
{"timestamp":"2018-12-12 19:40:33","price":31.17,"volume":8,"bid":31.1604,"ask":31.17}
{"timestamp":"2018-12-12 19:40:36","price":31.2303,"volume":9,"bid":31.22,"ask":31.2408}
{"timestamp":"2018-12-12 19:40:50","price":31.017,"volume":212,"bid":31.0077,"ask":31.017}
{"timestamp":"2018-12-12 19:40:52","price":30.8542,"volume":33,"bid":30.8439,"ask":30.8542}
{"timestamp":"2018-12-12 19:40:56","price":30.7603,"volume":309,"bid":30.7603,"ask":30.7704}
{"timestamp":"2018-12-12 19:40:56","price":30.7591,"volume":667,"bid":30.7591,"ask":30.7791}
{"timestamp":"2018-12-12 19:40:58","price":30.9272,"volume":7,"bid":30.9272,"ask":30.9465}
{"timestamp":"2018-12-12 19:40:58","price":30.6648,"volume":6,"bid":30.6549,"ask":30.6648}
{"timestamp":"2018-12-12 19:41:02","price":30.827,"volume":7,"bid":30.827,"ask":30.8478}
{"timestamp":"2018-12-12 19:41:03","price":30.7178,"volume":7,"bid":30.7075,"ask":30.7178}
{"timestamp":"2018-12-12 19:41:04","price":30.709,"volume":360,"bid":30.6988,"ask":30.7194}
{"timestamp":"2018-12-12 19:41:11","price":30.774,"volume":4,"bid":30.7637,"ask":30.774}
{"timestamp":"2018-12-12 19:41:11","price":30.8105,"volume":161,"bid":30.8015,"ask":30.8105}
{"timestamp":"2018-12-12 19:41:11","price":30.7458,"volume":2,"bid":30.736,"ask":30.7558}
{"timestamp":"2018-12-12 19:41:17","price":30.7211,"volume":14,"bid":30.7112,"ask":30.7211}
{"timestamp":"2018-12-12 19:41:19","price":30.6775,"volume":1,"bid":30.6775,"ask":30.6875}
{"timestamp":"2018-12-12 19:41:22","price":30.7261,"volume":1,"bid":30.7159,"ask":30.7261}
{"timestamp":"2018-12-12 19:41:39","price":30.7193,"volume":98,"bid":30.7096,"ask":30.7295}
{"timestamp":"2018-12-12 19:41:40","price":30.7165,"volume":132,"bid":30.7064,"ask":30.726}
{"timestamp":"2018-12-12 19:41:56","price":30.7182,"volume":71,"bid":30.7076,"ask":30.7182}
{"timestamp":"2018-12-12 19:42:07","price":30.6947,"volume":132,"bid":30.6947,"ask":30.7132}
{"timestamp":"2018-12-12 19:42:15","price":30.7789,"volume":19,"bid":30.7789,"ask":30.7886}
{"timestamp":"2018-12-12 19:42:16","price":30.815,"volume":55,"bid":30.815,"ask":30.8354}
{"timestamp":"2018-12-12 19:42:17","price":30.7715,"volume":1,"bid":30.7618,"ask":30.7715}
{"timestamp":"2018-12-12 19:42:20","price":30.7741,"volume":12,"bid":30.7644,"ask":30.7741}
{"timestamp":"2018-12-12 19:42:24","price":30.9538,"volume":29,"bid":30.9538,"ask":30.9638}
{"timestamp":"2018-12-12 19:42:28","price":30.8312,"volume":1,"bid":30.8312,"ask":30.8409}
{"timestamp":"2018-12-12 19:42:29","price":30.8264,"volume":365,"bid":30.8264,"ask":30.8471}
{"timestamp":"2018-12-12 19:42:30","price":30.7606,"volume":672,"bid":30.7606,"ask":30.7706}
{"timestamp":"2018-12-12 19:42:35","price":30.855,"volume":46,"bid":30.855,"ask":30.8648}
{"timestamp":"2018-12-12 19:42:45","price":30.8339,"volume":127,"bid":30.8339,"ask":30.845}
{"timestamp":"2018-12-12 19:42:48","price":30.8587,"volume":83,"bid":30.8587,"ask":30.8687}
{"timestamp":"2018-12-12 19:42:59","price":30.8292,"volume":6,"bid":30.8292,"ask":30.8494}
{"timestamp":"2018-12-12 19:43:01","price":30.8903,"volume":214,"bid":30.8798,"ask":30.8903}
{"timestamp":"2018-12-12 19:43:02","price":30.8262,"volume":10,"bid":30.8163,"ask":30.8262}
{"timestamp":"2018-12-12 19:43:37","price":30.9778,"volume":1,"bid":30.9675,"ask":30.9877}
{"timestamp":"2018-12-12 19:43:41","price":31.0821,"volume":66,"bid":31.0821,"ask":31.0916}
{"timestamp":"2018-12-12 19:43:43","price":31.0917,"volume":20,"bid":31.082,"ask":31.0917}
{"timestamp":"2018-12-12 19:43:54","price":30.9961,"volume":57,"bid":30.9863,"ask":30.9961}
{"timestamp":"2018-12-12 19:44:00","price":31.0859,"volume":18,"bid":31.0859,"ask":31.1051}
{"timestamp":"2018-12-12 19:44:02","price":31.0939,"volume":1,"bid":31.0837,"ask":31.0939}
{"timestamp":"2018-12-12 19:44:07","price":31.058,"volume":1,"bid":31.058,"ask":31.0767}
{"timestamp":"2018-12-12 19:44:21","price":31.0336,"volume":7,"bid":31.0229,"ask":31.0437}
{"timestamp":"2018-12-12 19:44:35","price":31.033,"volume":302,"bid":31.0221,"ask":31.0426}
{"timestamp":"2018-12-12 19:44:44","price":31.1393,"volume":66,"bid":31.1294,"ask":31.1393}
{"timestamp":"2018-12-12 19:44:45","price":31.184,"volume":135,"bid":31.184,"ask":31.2046}
{"timestamp":"2018-12-12 19:44:47","price":30.9808,"volume":4,"bid":30.9808,"ask":31.0001}
{"timestamp":"2018-12-12 19:44:48","price":30.9464,"volume":1,"bid":30.9371,"ask":30.9464}
{"timestamp":"2018-12-12 19:45:08","price":31.0968,"volume":132,"bid":31.0871,"ask":31.0968}
{"timestamp":"2018-12-12 19:45:12","price":30.9542,"volume":1,"bid":30.9542,"ask":30.9638}
{"timestamp":"2018-12-12 19:45:23","price":30.8932,"volume":8,"bid":30.8932,"ask":30.914}
{"timestamp":"2018-12-12 19:45:32","price":30.958,"volume":1,"bid":30.958,"ask":30.9753}
{"timestamp":"2018-12-12 19:46:15","price":31.1257,"volume":1185,"bid":31.1257,"ask":31.1458}
{"timestamp":"2018-12-12 19:46:32","price":31.0107,"volume":256,"bid":31.0107,"ask":31.0206}
{"timestamp":"2018-12-12 19:46:33","price":30.9784,"volume":33,"bid":30.9681,"ask":30.9872}
{"timestamp":"2018-12-12 19:46:45","price":31.0242,"volume":43,"bid":31.0242,"ask":31.0436}
{"timestamp":"2018-12-12 19:47:05","price":30.8576,"volume":1,"bid":30.8474,"ask":30.8576}
{"timestamp":"2018-12-12 19:47:15","price":30.9146,"volume":25,"bid":30.9146,"ask":30.9243}
{"timestamp":"2018-12-12 19:47:17","price":30.8694,"volume":1,"bid":30.8593,"ask":30.8694}
{"timestamp":"2018-12-12 19:47:46","price":30.8004,"volume":41,"bid":30.8004,"ask":30.8099}
{"timestamp":"2018-12-12 19:47:49","price":30.7353,"volume":17,"bid":30.7353,"ask":30.7536}
{"timestamp":"2018-12-12 19:47:54","price":30.8639,"volume":1,"bid":30.8639,"ask":30.8851}
{"timestamp":"2018-12-12 19:48:23","price":30.9277,"volume":62,"bid":30.918,"ask":30.9277}
{"timestamp":"2018-12-12 19:48:44","price":30.9947,"volume":5,"bid":30.9947,"ask":31.0045}
{"timestamp":"2018-12-12 19:48:52","price":30.9796,"volume":1,"bid":30.9692,"ask":30.9899}
{"timestamp":"2018-12-12 19:49:15","price":31.0493,"volume":227,"bid":31.0493,"ask":31.0693}
{"timestamp":"2018-12-12 19:49:16","price":31.0587,"volume":112,"bid":31.0587,"ask":31.0784}
{"timestamp":"2018-12-12 19:49:25","price":31.0287,"volume":4,"bid":31.0287,"ask":31.0387}
{"timestamp":"2018-12-12 19:49:25","price":31.066,"volume":132,"bid":31.066,"ask":31.076}
{"timestamp":"2018-12-12 19:49:30","price":31.1196,"volume":70,"bid":31.1196,"ask":31.1297}
{"timestamp":"2018-12-12 19:49:52","price":31.0446,"volume":45,"bid":31.0446,"ask":31.0645}
{"timestamp":"2018-12-12 19:49:54","price":31.082,"volume":68,"bid":31.072,"ask":31.082}
{"timestamp":"2018-12-12 19:50:02","price":31.0754,"volume":43,"bid":31.0754,"ask":31.0952}
{"timestamp":"2018-12-12 19:50:14","price":31.0621,"volume":164,"bid":31.0525,"ask":31.0733}
{"timestamp":"2018-12-12 19:51:02","price":31.0213,"volume":29,"bid":31.0114,"ask":31.0313}
{"timestamp":"2018-12-12 19:51:10","price":30.9933,"volume":66,"bid":30.9933,"ask":31.0029}
{"timestamp":"2018-12-12 19:51:14","price":30.9682,"volume":329,"bid":30.9682,"ask":30.9775}
{"timestamp":"2018-12-12 19:52:31","price":31.1163,"volume":180,"bid":31.1066,"ask":31.1266}
{"timestamp":"2018-12-12 19:52:52","price":31.0769,"volume":3,"bid":31.0769,"ask":31.096}
{"timestamp":"2018-12-12 19:53:14","price":31.0776,"volume":36,"bid":31.0685,"ask":31.0776}
{"timestamp":"2018-12-12 19:53:17","price":31.1431,"volume":1,"bid":31.1337,"ask":31.1431}
{"timestamp":"2018-12-12 19:53:27","price":31.1261,"volume":66,"bid":31.1261,"ask":31.1465}
{"timestamp":"2018-12-12 19:53:33","price":31.0691,"volume":14,"bid":31.0691,"ask":31.0899}
{"timestamp":"2018-12-12 19:53:47","price":31.2709,"volume":6,"bid":31.2709,"ask":31.2902}
{"timestamp":"2018-12-12 19:54:30","price":31.2703,"volume":299,"bid":31.2594,"ask":31.28}
{"timestamp":"2018-12-12 19:55:14","price":31.3087,"volume":1,"bid":31.3087,"ask":31.318}
{"timestamp":"2018-12-12 19:55:19","price":31.3389,"volume":1,"bid":31.329,"ask":31.3389}
{"timestamp":"2018-12-12 19:55:22","price":31.3601,"volume":1,"bid":31.3601,"ask":31.3793}
{"timestamp":"2018-12-12 19:55:34","price":31.3169,"volume":543,"bid":31.3169,"ask":31.3368}
{"timestamp":"2018-12-12 19:55:35","price":31.3615,"volume":21,"bid":31.3516,"ask":31.3615}
{"timestamp":"2018-12-12 19:55:36","price":31.3467,"volume":3,"bid":31.3467,"ask":31.3555}
{"timestamp":"2018-12-12 19:55:53","price":31.4145,"volume":73,"bid":31.4145,"ask":31.4368}
{"timestamp":"2018-12-12 19:56:03","price":31.4667,"volume":1,"bid":31.4569,"ask":31.4667}
{"timestamp":"2018-12-12 19:56:04","price":31.4743,"volume":33,"bid":31.4645,"ask":31.4743}
{"timestamp":"2018-12-12 19:56:09","price":31.5265,"volume":1148,"bid":31.5265,"ask":31.5469}
{"timestamp":"2018-12-12 19:56:14","price":31.4805,"volume":66,"bid":31.4805,"ask":31.491}
{"timestamp":"2018-12-12 19:56:15","price":31.5519,"volume":22,"bid":31.5426,"ask":31.5519}
{"timestamp":"2018-12-12 19:56:22","price":31.4036,"volume":2,"bid":31.4036,"ask":31.4219}
{"timestamp":"2018-12-12 19:56:24","price":31.4013,"volume":171,"bid":31.3917,"ask":31.4013}
{"timestamp":"2018-12-12 19:56:26","price":31.5395,"volume":7,"bid":31.5283,"ask":31.5395}
{"timestamp":"2018-12-12 19:56:28","price":31.51,"volume":171,"bid":31.51,"ask":31.5195}
{"timestamp":"2018-12-12 19:56:30","price":31.5344,"volume":10,"bid":31.5344,"ask":31.5533}
{"timestamp":"2018-12-12 19:56:32","price":31.5103,"volume":618,"bid":31.5103,"ask":31.5303}
{"timestamp":"2018-12-12 19:56:32","price":31.5426,"volume":7,"bid":31.5426,"ask":31.5529}
{"timestamp":"2018-12-12 19:56:34","price":31.4942,"volume":22,"bid":31.4846,"ask":31.5041}
{"timestamp":"2018-12-12 19:56:35","price":31.5429,"volume":35,"bid":31.5327,"ask":31.5429}
{"timestamp":"2018-12-12 19:57:07","price":31.5317,"volume":192,"bid":31.522,"ask":31.5317}
{"timestamp":"2018-12-12 19:57:08","price":31.5642,"volume":4,"bid":31.5552,"ask":31.5642}
{"timestamp":"2018-12-12 19:57:16","price":31.6136,"volume":1,"bid":31.6033,"ask":31.6244}
{"timestamp":"2018-12-12 19:57:17","price":31.5542,"volume":295,"bid":31.5542,"ask":31.5724}
{"timestamp":"2018-12-12 19:57:27","price":31.5719,"volume":61,"bid":31.5719,"ask":31.5923}
{"timestamp":"2018-12-12 19:57:33","price":31.5197,"volume":8,"bid":31.5197,"ask":31.5389}
{"timestamp":"2018-12-12 19:57:47","price":31.5567,"volume":20,"bid":31.5458,"ask":31.5567}
{"timestamp":"2018-12-12 19:57:52","price":31.4153,"volume":1,"bid":31.4053,"ask":31.4253}
{"timestamp":"2018-12-12 19:57:52","price":31.4963,"volume":1,"bid":31.4963,"ask":31.5062}
{"timestamp":"2018-12-12 19:57:59","price":31.3196,"volume":132,"bid":31.3196,"ask":31.329}
{"timestamp":"2018-12-12 19:58:29","price":31.3348,"volume":4,"bid":31.3348,"ask":31.355}
{"timestamp":"2018-12-12 19:59:15","price":31.3836,"volume":20,"bid":31.3733,"ask":31.3836}
{"timestamp":"2018-12-12 19:59:25","price":31.4704,"volume":4,"bid":31.4704,"ask":31.4896}
{"timestamp":"2018-12-12 19:59:34","price":31.4098,"volume":102,"bid":31.3991,"ask":31.42}
{"timestamp":"2018-12-12 20:00:21","price":31.5807,"volume":17,"bid":31.5807,"ask":31.6003}
{"timestamp":"2018-12-12 20:00:43","price":31.5252,"volume":1,"bid":31.5252,"ask":31.5345}
{"timestamp":"2018-12-12 20:01:02","price":31.6122,"volume":1,"bid":31.6014,"ask":31.6217}
{"timestamp":"2018-12-12 20:01:13","price":31.6407,"volume":1,"bid":31.6318,"ask":31.6407}
{"timestamp":"2018-12-12 20:01:25","price":31.6507,"volume":1,"bid":31.6507,"ask":31.6721}
{"timestamp":"2018-12-12 20:01:40","price":31.663,"volume":11,"bid":31.663,"ask":31.683}
{"timestamp":"2018-12-12 20:01:46","price":31.7083,"volume":1,"bid":31.6983,"ask":31.7083}
{"timestamp":"2018-12-12 20:01:48","price":31.7752,"volume":3,"bid":31.7752,"ask":31.7855}
{"timestamp":"2018-12-12 20:01:58","price":31.7205,"volume":946,"bid":31.7107,"ask":31.7205}
{"timestamp":"2018-12-12 20:02:28","price":31.785,"volume":139,"bid":31.7741,"ask":31.785}
{"timestamp":"2018-12-12 20:02:32","price":31.7135,"volume":53,"bid":31.7135,"ask":31.733}
{"timestamp":"2018-12-12 20:02:51","price":31.6935,"volume":11,"bid":31.6935,"ask":31.7141}
{"timestamp":"2018-12-12 20:03:23","price":31.657,"volume":15,"bid":31.6474,"ask":31.6673}
{"timestamp":"2018-12-12 20:03:38","price":31.8196,"volume":1,"bid":31.8093,"ask":31.8196}
{"timestamp":"2018-12-12 20:04:13","price":31.6857,"volume":426,"bid":31.676,"ask":31.6957}
{"timestamp":"2018-12-12 20:04:14","price":31.6661,"volume":56,"bid":31.6661,"ask":31.6757}
{"timestamp":"2018-12-12 20:04:16","price":31.613,"volume":40,"bid":31.613,"ask":31.6226}
{"timestamp":"2018-12-12 20:04:20","price":31.6988,"volume":43,"bid":31.6988,"ask":31.7088}
{"timestamp":"2018-12-12 20:04:21","price":31.7327,"volume":18,"bid":31.7327,"ask":31.7534}
{"timestamp":"2018-12-12 20:05:04","price":31.7021,"volume":133,"bid":31.693,"ask":31.7021}
{"timestamp":"2018-12-12 20:05:21","price":31.8321,"volume":4,"bid":31.8321,"ask":31.8417}
{"timestamp":"2018-12-12 20:05:34","price":31.8435,"volume":18,"bid":31.8435,"ask":31.8543}
{"timestamp":"2018-12-12 20:05:41","price":31.8729,"volume":1,"bid":31.8729,"ask":31.8939}
{"timestamp":"2018-12-12 20:05:45","price":31.8742,"volume":1,"bid":31.8647,"ask":31.8742}
{"timestamp":"2018-12-12 20:05:47","price":31.8844,"volume":4,"bid":31.8751,"ask":31.8844}
{"timestamp":"2018-12-12 20:05:47","price":31.8613,"volume":1,"bid":31.8613,"ask":31.871}
{"timestamp":"2018-12-12 20:05:50","price":31.9334,"volume":4,"bid":31.9233,"ask":31.9334}
{"timestamp":"2018-12-12 20:05:50","price":31.9199,"volume":5,"bid":31.9199,"ask":31.9287}
{"timestamp":"2018-12-12 20:05:52","price":31.9811,"volume":4,"bid":31.9811,"ask":31.9917}
{"timestamp":"2018-12-12 20:05:54","price":31.9944,"volume":197,"bid":31.9944,"ask":32.0134}
{"timestamp":"2018-12-12 20:05:55","price":31.9134,"volume":2,"bid":31.9019,"ask":31.9236}
{"timestamp":"2018-12-12 20:06:06","price":31.9537,"volume":132,"bid":31.9537,"ask":31.9629}
{"timestamp":"2018-12-12 20:06:09","price":31.9234,"volume":61,"bid":31.9234,"ask":31.9434}
{"timestamp":"2018-12-12 20:06:11","price":31.9624,"volume":132,"bid":31.9624,"ask":31.9815}
{"timestamp":"2018-12-12 20:06:18","price":31.9637,"volume":132,"bid":31.9637,"ask":31.9844}
{"timestamp":"2018-12-12 20:06:19","price":31.9621,"volume":226,"bid":31.9621,"ask":31.9805}
{"timestamp":"2018-12-12 20:06:20","price":32.0251,"volume":27,"bid":32.0153,"ask":32.0251}
{"timestamp":"2018-12-12 20:06:27","price":32.068,"volume":13,"bid":32.0578,"ask":32.068}
{"timestamp":"2018-12-12 20:06:30","price":32.0803,"volume":8,"bid":32.0702,"ask":32.0803}
{"timestamp":"2018-12-12 20:06:31","price":32.0263,"volume":4,"bid":32.0263,"ask":32.0454}
{"timestamp":"2018-12-12 20:06:32","price":32.0675,"volume":31,"bid":32.0675,"ask":32.0874}
{"timestamp":"2018-12-12 20:06:37","price":32.0802,"volume":41,"bid":32.0705,"ask":32.0902}
{"timestamp":"2018-12-12 20:06:40","price":32.102,"volume":246,"bid":32.102,"ask":32.112}
{"timestamp":"2018-12-12 20:06:46","price":32.1203,"volume":45,"bid":32.1203,"ask":32.1406}
{"timestamp":"2018-12-12 20:06:58","price":32.1456,"volume":82,"bid":32.1456,"ask":32.1662}
{"timestamp":"2018-12-12 20:07:04","price":32.207,"volume":2,"bid":32.207,"ask":32.2167}
{"timestamp":"2018-12-12 20:07:08","price":32.2083,"volume":9,"bid":32.2083,"ask":32.2186}
{"timestamp":"2018-12-12 20:07:10","price":32.1746,"volume":197,"bid":32.1746,"ask":32.1966}
{"timestamp":"2018-12-12 20:07:12","price":32.0883,"volume":132,"bid":32.0883,"ask":32.107}
{"timestamp":"2018-12-12 20:07:14","price":32.1177,"volume":32,"bid":32.1082,"ask":32.1177}
{"timestamp":"2018-12-12 20:07:22","price":32.0748,"volume":4,"bid":32.0748,"ask":32.0944}
{"timestamp":"2018-12-12 20:07:28","price":32.1049,"volume":53,"bid":32.0948,"ask":32.1049}
{"timestamp":"2018-12-12 20:07:31","price":32.1281,"volume":10,"bid":32.1281,"ask":32.1464}
{"timestamp":"2018-12-12 20:07:35","price":32.058,"volume":9,"bid":32.058,"ask":32.0779}
{"timestamp":"2018-12-12 20:07:38","price":32.1812,"volume":1,"bid":32.1712,"ask":32.191}
{"timestamp":"2018-12-12 20:07:43","price":32.2137,"volume":13,"bid":32.2034,"ask":32.2137}
{"timestamp":"2018-12-12 20:08:45","price":32.1001,"volume":2,"bid":32.0896,"ask":32.1001}
{"timestamp":"2018-12-12 20:08:47","price":32.1333,"volume":66,"bid":32.1333,"ask":32.1538}
{"timestamp":"2018-12-12 20:09:07","price":31.9218,"volume":204,"bid":31.9218,"ask":31.9412}
{"timestamp":"2018-12-12 20:09:08","price":31.9826,"volume":262,"bid":31.9826,"ask":32.0033}
{"timestamp":"2018-12-12 20:09:21","price":31.8368,"volume":17,"bid":31.8368,"ask":31.856}
{"timestamp":"2018-12-12 20:09:22","price":31.8684,"volume":50,"bid":31.8585,"ask":31.8684}
{"timestamp":"2018-12-12 20:09:22","price":31.8405,"volume":22,"bid":31.8293,"ask":31.8405}
{"timestamp":"2018-12-12 20:09:24","price":31.9304,"volume":82,"bid":31.9201,"ask":31.9304}
{"timestamp":"2018-12-12 20:09:29","price":31.898,"volume":21,"bid":31.888,"ask":31.9084}
{"timestamp":"2018-12-12 20:09:45","price":31.7807,"volume":3,"bid":31.7712,"ask":31.7917}
{"timestamp":"2018-12-12 20:09:46","price":31.7867,"volume":11,"bid":31.7867,"ask":31.7962}
{"timestamp":"2018-12-12 20:09:53","price":31.7557,"volume":3,"bid":31.746,"ask":31.7668}
{"timestamp":"2018-12-12 20:10:05","price":31.7823,"volume":1,"bid":31.7731,"ask":31.7823}
{"timestamp":"2018-12-12 20:10:13","price":31.6913,"volume":1,"bid":31.6913,"ask":31.7117}
{"timestamp":"2018-12-12 20:10:16","price":31.7329,"volume":1,"bid":31.7329,"ask":31.7506}
{"timestamp":"2018-12-12 20:10:20","price":31.6456,"volume":3,"bid":31.6349,"ask":31.6456}
{"timestamp":"2018-12-12 20:10:37","price":31.6727,"volume":12,"bid":31.6632,"ask":31.6823}
{"timestamp":"2018-12-12 20:10:44","price":31.636,"volume":34,"bid":31.6249,"ask":31.6462}
{"timestamp":"2018-12-12 20:10:53","price":31.6022,"volume":1,"bid":31.6022,"ask":31.6119}
{"timestamp":"2018-12-12 20:11:19","price":31.6459,"volume":205,"bid":31.6357,"ask":31.6459}
{"timestamp":"2018-12-12 20:11:33","price":31.6235,"volume":49,"bid":31.6235,"ask":31.6442}
{"timestamp":"2018-12-12 20:11:47","price":31.6718,"volume":27,"bid":31.6718,"ask":31.6903}
{"timestamp":"2018-12-12 20:12:08","price":31.5964,"volume":71,"bid":31.5863,"ask":31.6063}
{"timestamp":"2018-12-12 20:12:14","price":31.4759,"volume":197,"bid":31.4759,"ask":31.496}
{"timestamp":"2018-12-12 20:12:24","price":31.4872,"volume":4,"bid":31.4764,"ask":31.4872}
{"timestamp":"2018-12-12 20:12:35","price":31.4147,"volume":8,"bid":31.4147,"ask":31.4236}
{"timestamp":"2018-12-12 20:12:44","price":31.5412,"volume":32,"bid":31.5313,"ask":31.5412}
{"timestamp":"2018-12-12 20:12:46","price":31.4146,"volume":31,"bid":31.4041,"ask":31.4249}
{"timestamp":"2018-12-12 20:13:08","price":31.5111,"volume":428,"bid":31.5111,"ask":31.5215}
{"timestamp":"2018-12-12 20:13:15","price":31.5533,"volume":75,"bid":31.543,"ask":31.5533}
{"timestamp":"2018-12-12 20:13:23","price":31.5811,"volume":656,"bid":31.5811,"ask":31.5908}
{"timestamp":"2018-12-12 20:13:49","price":31.6038,"volume":656,"bid":31.5945,"ask":31.6139}
{"timestamp":"2018-12-12 20:13:53","price":31.6157,"volume":65,"bid":31.6057,"ask":31.6251}
{"timestamp":"2018-12-12 20:14:00","price":31.67,"volume":428,"bid":31.6597,"ask":31.67}
{"timestamp":"2018-12-12 20:14:00","price":31.6576,"volume":229,"bid":31.6473,"ask":31.6576}
{"timestamp":"2018-12-12 20:14:22","price":31.6607,"volume":278,"bid":31.6607,"ask":31.6808}
{"timestamp":"2018-12-12 20:14:25","price":31.7213,"volume":3,"bid":31.7213,"ask":31.7311}
{"timestamp":"2018-12-12 20:14:57","price":31.823,"volume":7,"bid":31.823,"ask":31.8449}
{"timestamp":"2018-12-12 20:15:19","price":31.7879,"volume":1,"bid":31.7796,"ask":31.7974}
{"timestamp":"2018-12-12 20:15:26","price":31.8422,"volume":314,"bid":31.8422,"ask":31.8615}
{"timestamp":"2018-12-12 20:15:40","price":31.8954,"volume":33,"bid":31.8954,"ask":31.9058}
{"timestamp":"2018-12-12 20:16:03","price":31.8603,"volume":9,"bid":31.8603,"ask":31.8703}
{"timestamp":"2018-12-12 20:16:04","price":31.8387,"volume":23,"bid":31.8285,"ask":31.8387}
{"timestamp":"2018-12-12 20:16:04","price":31.8209,"volume":44,"bid":31.8209,"ask":31.8299}
{"timestamp":"2018-12-12 20:16:47","price":31.7494,"volume":46,"bid":31.7401,"ask":31.7585}
{"timestamp":"2018-12-12 20:16:48","price":31.7895,"volume":20,"bid":31.7796,"ask":31.7895}
{"timestamp":"2018-12-12 20:16:50","price":31.7513,"volume":49,"bid":31.7513,"ask":31.7613}
{"timestamp":"2018-12-12 20:16:56","price":31.769,"volume":10,"bid":31.769,"ask":31.7895}
{"timestamp":"2018-12-12 20:17:05","price":31.6925,"volume":10,"bid":31.6925,"ask":31.7026}
{"timestamp":"2018-12-12 20:17:34","price":31.77,"volume":5,"bid":31.77,"ask":31.7895}
{"timestamp":"2018-12-12 20:17:38","price":31.6289,"volume":1,"bid":31.6289,"ask":31.6388}
{"timestamp":"2018-12-12 20:17:43","price":31.6276,"volume":1,"bid":31.6174,"ask":31.6373}
{"timestamp":"2018-12-12 20:17:48","price":31.7711,"volume":38,"bid":31.761,"ask":31.7711}
{"timestamp":"2018-12-12 20:18:11","price":31.6129,"volume":1,"bid":31.6019,"ask":31.6236}
{"timestamp":"2018-12-12 20:18:30","price":31.6823,"volume":10,"bid":31.6823,"ask":31.7021}
{"timestamp":"2018-12-12 20:18:55","price":31.7848,"volume":18,"bid":31.7848,"ask":31.8045}
{"timestamp":"2018-12-12 20:19:03","price":31.8266,"volume":24,"bid":31.8171,"ask":31.8266}
{"timestamp":"2018-12-12 20:19:06","price":31.7673,"volume":71,"bid":31.7573,"ask":31.7673}
{"timestamp":"2018-12-12 20:19:58","price":31.6544,"volume":12,"bid":31.6544,"ask":31.6647}
{"timestamp":"2018-12-12 20:20:03","price":31.7269,"volume":16,"bid":31.7269,"ask":31.7477}
{"timestamp":"2018-12-12 20:20:10","price":31.7431,"volume":20,"bid":31.7431,"ask":31.7527}
{"timestamp":"2018-12-12 20:20:45","price":31.7771,"volume":56,"bid":31.7673,"ask":31.7771}
{"timestamp":"2018-12-12 20:20:48","price":31.708,"volume":10,"bid":31.708,"ask":31.7172}
{"timestamp":"2018-12-12 20:21:02","price":31.697,"volume":1,"bid":31.697,"ask":31.717}
{"timestamp":"2018-12-12 20:21:51","price":31.6811,"volume":328,"bid":31.6707,"ask":31.6811}
{"timestamp":"2018-12-12 20:22:17","price":31.6745,"volume":169,"bid":31.6641,"ask":31.6847}
{"timestamp":"2018-12-12 20:22:25","price":31.6785,"volume":62,"bid":31.6686,"ask":31.6891}
{"timestamp":"2018-12-12 20:23:17","price":31.6407,"volume":10,"bid":31.6308,"ask":31.6502}
{"timestamp":"2018-12-12 20:23:20","price":31.5928,"volume":5,"bid":31.5827,"ask":31.5928}
{"timestamp":"2018-12-12 20:23:24","price":31.5998,"volume":27,"bid":31.5998,"ask":31.6103}
{"timestamp":"2018-12-12 20:23:24","price":31.6398,"volume":6,"bid":31.6297,"ask":31.6398}
{"timestamp":"2018-12-12 20:23:36","price":31.5217,"volume":132,"bid":31.5124,"ask":31.5321}
{"timestamp":"2018-12-12 20:25:16","price":31.738,"volume":35,"bid":31.728,"ask":31.7475}
{"timestamp":"2018-12-12 20:26:00","price":31.8554,"volume":7,"bid":31.8554,"ask":31.8738}
{"timestamp":"2018-12-12 20:26:02","price":31.9168,"volume":944,"bid":31.9061,"ask":31.9268}
{"timestamp":"2018-12-12 20:26:40","price":31.7969,"volume":24,"bid":31.7865,"ask":31.7969}
{"timestamp":"2018-12-12 20:26:44","price":31.8037,"volume":207,"bid":31.8037,"ask":31.8243}
{"timestamp":"2018-12-12 20:26:46","price":31.7943,"volume":14,"bid":31.7943,"ask":31.8044}
{"timestamp":"2018-12-12 20:26:48","price":31.7794,"volume":4,"bid":31.7695,"ask":31.7794}
{"timestamp":"2018-12-12 20:27:08","price":31.8738,"volume":7,"bid":31.864,"ask":31.8738}
{"timestamp":"2018-12-12 20:27:09","price":31.8591,"volume":26,"bid":31.8488,"ask":31.8682}
{"timestamp":"2018-12-12 20:27:17","price":31.824,"volume":1,"bid":31.824,"ask":31.8347}
{"timestamp":"2018-12-12 20:27:38","price":31.9082,"volume":328,"bid":31.9082,"ask":31.9282}
{"timestamp":"2018-12-12 20:27:59","price":31.8795,"volume":17,"bid":31.8795,"ask":31.8994}
{"timestamp":"2018-12-12 20:28:10","price":31.9832,"volume":1,"bid":31.9832,"ask":31.9934}
{"timestamp":"2018-12-12 20:28:25","price":31.9944,"volume":383,"bid":31.9944,"ask":32.0149}
{"timestamp":"2018-12-12 20:28:27","price":32.0656,"volume":1,"bid":32.0567,"ask":32.0656}
{"timestamp":"2018-12-12 20:29:12","price":32.043,"volume":122,"bid":32.043,"ask":32.0523}
{"timestamp":"2018-12-12 20:29:47","price":31.9958,"volume":1,"bid":31.9958,"ask":32.0055}
{"timestamp":"2018-12-12 20:29:53","price":31.936,"volume":2,"bid":31.936,"ask":31.9472}
{"timestamp":"2018-12-12 20:30:15","price":31.8968,"volume":402,"bid":31.8968,"ask":31.9173}
{"timestamp":"2018-12-12 20:30:17","price":31.8721,"volume":1,"bid":31.8721,"ask":31.8821}
{"timestamp":"2018-12-12 20:30:22","price":31.8372,"volume":82,"bid":31.8286,"ask":31.8372}
{"timestamp":"2018-12-12 20:30:51","price":31.8009,"volume":12,"bid":31.7904,"ask":31.8009}
{"timestamp":"2018-12-12 20:31:27","price":31.8081,"volume":1,"bid":31.7987,"ask":31.818}
{"timestamp":"2018-12-12 20:31:35","price":31.8545,"volume":164,"bid":31.8435,"ask":31.8545}
{"timestamp":"2018-12-12 20:32:00","price":31.8443,"volume":675,"bid":31.8443,"ask":31.8672}
{"timestamp":"2018-12-12 20:32:02","price":31.7521,"volume":1,"bid":31.7521,"ask":31.7719}
{"timestamp":"2018-12-12 20:32:23","price":31.7417,"volume":109,"bid":31.7324,"ask":31.7417}
{"timestamp":"2018-12-12 20:32:24","price":31.7472,"volume":3,"bid":31.7373,"ask":31.7472}
{"timestamp":"2018-12-12 20:33:07","price":31.7505,"volume":4,"bid":31.7405,"ask":31.7505}
{"timestamp":"2018-12-12 20:33:37","price":31.7442,"volume":2,"bid":31.7442,"ask":31.7659}
{"timestamp":"2018-12-12 20:33:45","price":31.6924,"volume":10,"bid":31.6924,"ask":31.7127}
{"timestamp":"2018-12-12 20:33:57","price":31.7423,"volume":10,"bid":31.732,"ask":31.7519}
{"timestamp":"2018-12-12 20:33:57","price":31.7365,"volume":136,"bid":31.7261,"ask":31.7365}
{"timestamp":"2018-12-12 20:33:57","price":31.7883,"volume":16,"bid":31.7883,"ask":31.7974}
{"timestamp":"2018-12-12 20:34:02","price":31.7226,"volume":26,"bid":31.7226,"ask":31.7419}
{"timestamp":"2018-12-12 20:34:05","price":31.7226,"volume":11,"bid":31.7226,"ask":31.7431}
{"timestamp":"2018-12-12 20:34:14","price":31.7766,"volume":5,"bid":31.7766,"ask":31.7957}
{"timestamp":"2018-12-12 20:34:15","price":31.6903,"volume":50,"bid":31.6799,"ask":31.6903}
{"timestamp":"2018-12-12 20:34:46","price":31.738,"volume":116,"bid":31.738,"ask":31.7476}
{"timestamp":"2018-12-12 20:34:47","price":31.7257,"volume":179,"bid":31.716,"ask":31.7257}
{"timestamp":"2018-12-12 20:35:26","price":31.6781,"volume":6,"bid":31.6781,"ask":31.6975}
{"timestamp":"2018-12-12 20:35:40","price":31.66,"volume":2,"bid":31.66,"ask":31.6813}
{"timestamp":"2018-12-12 20:36:05","price":31.6573,"volume":2,"bid":31.6573,"ask":31.6796}
{"timestamp":"2018-12-12 20:36:29","price":31.6513,"volume":7,"bid":31.6413,"ask":31.6609}
{"timestamp":"2018-12-12 20:36:33","price":31.6339,"volume":30,"bid":31.6339,"ask":31.6443}
{"timestamp":"2018-12-12 20:36:47","price":31.6135,"volume":1,"bid":31.6031,"ask":31.6135}
{"timestamp":"2018-12-12 20:36:57","price":31.5761,"volume":1,"bid":31.5658,"ask":31.5865}
{"timestamp":"2018-12-12 20:37:12","price":31.6915,"volume":55,"bid":31.6915,"ask":31.7104}
{"timestamp":"2018-12-12 20:37:13","price":31.6805,"volume":1,"bid":31.6805,"ask":31.7017}
{"timestamp":"2018-12-12 20:37:16","price":31.5333,"volume":151,"bid":31.5235,"ask":31.5333}
{"timestamp":"2018-12-12 20:37:16","price":31.6063,"volume":7,"bid":31.5961,"ask":31.6063}
{"timestamp":"2018-12-12 20:37:32","price":31.4223,"volume":9,"bid":31.4223,"ask":31.4423}
{"timestamp":"2018-12-12 20:37:32","price":31.4799,"volume":147,"bid":31.4799,"ask":31.4901}
{"timestamp":"2018-12-12 20:37:40","price":31.518,"volume":159,"bid":31.5078,"ask":31.5269}
{"timestamp":"2018-12-12 20:37:53","price":31.4129,"volume":14,"bid":31.4129,"ask":31.423}
{"timestamp":"2018-12-12 20:37:57","price":31.3938,"volume":1,"bid":31.3832,"ask":31.4038}
{"timestamp":"2018-12-12 20:38:01","price":31.4375,"volume":7,"bid":31.4268,"ask":31.4478}
{"timestamp":"2018-12-12 20:38:08","price":31.3842,"volume":109,"bid":31.3842,"ask":31.3941}
{"timestamp":"2018-12-12 20:38:28","price":31.4342,"volume":197,"bid":31.4238,"ask":31.4342}
{"timestamp":"2018-12-12 20:38:42","price":31.5511,"volume":191,"bid":31.5511,"ask":31.5716}
{"timestamp":"2018-12-12 20:38:58","price":31.5232,"volume":14,"bid":31.5232,"ask":31.5412}
{"timestamp":"2018-12-12 20:39:27","price":31.4427,"volume":1,"bid":31.4337,"ask":31.4534}
{"timestamp":"2018-12-12 20:39:29","price":31.4782,"volume":5,"bid":31.4782,"ask":31.4879}
{"timestamp":"2018-12-12 20:39:56","price":31.5308,"volume":4,"bid":31.5308,"ask":31.5518}
{"timestamp":"2018-12-12 20:40:03","price":31.4625,"volume":48,"bid":31.4521,"ask":31.4718}
{"timestamp":"2018-12-12 20:40:03","price":31.5164,"volume":48,"bid":31.5164,"ask":31.5361}
{"timestamp":"2018-12-12 20:40:58","price":31.5789,"volume":4,"bid":31.5686,"ask":31.5789}
{"timestamp":"2018-12-12 20:41:05","price":31.5155,"volume":2043,"bid":31.5155,"ask":31.5363}
{"timestamp":"2018-12-12 20:41:05","price":31.5948,"volume":73,"bid":31.5848,"ask":31.6045}
{"timestamp":"2018-12-12 20:41:27","price":31.5778,"volume":1,"bid":31.5778,"ask":31.5969}
{"timestamp":"2018-12-12 20:41:40","price":31.5118,"volume":21,"bid":31.5013,"ask":31.521}
{"timestamp":"2018-12-12 20:42:14","price":31.5664,"volume":132,"bid":31.5567,"ask":31.577}
{"timestamp":"2018-12-12 20:42:17","price":31.4445,"volume":11,"bid":31.4445,"ask":31.4544}
{"timestamp":"2018-12-12 20:42:20","price":31.5532,"volume":2,"bid":31.5532,"ask":31.5634}
{"timestamp":"2018-12-12 20:42:22","price":31.4898,"volume":132,"bid":31.4791,"ask":31.4898}
{"timestamp":"2018-12-12 20:43:23","price":31.5568,"volume":6,"bid":31.547,"ask":31.5671}
{"timestamp":"2018-12-12 20:43:38","price":31.6482,"volume":92,"bid":31.6482,"ask":31.6688}
{"timestamp":"2018-12-12 20:43:38","price":31.6117,"volume":10,"bid":31.6117,"ask":31.631}
{"timestamp":"2018-12-12 20:45:46","price":31.6157,"volume":37,"bid":31.6051,"ask":31.6157}
{"timestamp":"2018-12-12 20:45:47","price":31.5179,"volume":33,"bid":31.5081,"ask":31.528}
{"timestamp":"2018-12-12 20:45:48","price":31.652,"volume":3,"bid":31.6415,"ask":31.652}
{"timestamp":"2018-12-12 20:45:53","price":31.5634,"volume":3,"bid":31.5634,"ask":31.583}
{"timestamp":"2018-12-12 20:45:54","price":31.5723,"volume":2,"bid":31.5621,"ask":31.5723}
{"timestamp":"2018-12-12 20:45:58","price":31.5237,"volume":1,"bid":31.5143,"ask":31.5337}
{"timestamp":"2018-12-12 20:46:21","price":31.606,"volume":108,"bid":31.606,"ask":31.6254}
{"timestamp":"2018-12-12 20:46:21","price":31.6232,"volume":1,"bid":31.6232,"ask":31.6443}
{"timestamp":"2018-12-12 20:46:23","price":31.6482,"volume":7,"bid":31.6482,"ask":31.6681}
{"timestamp":"2018-12-12 20:47:37","price":31.7089,"volume":4,"bid":31.6997,"ask":31.7191}
{"timestamp":"2018-12-12 20:47:42","price":31.687,"volume":7,"bid":31.687,"ask":31.6976}
{"timestamp":"2018-12-12 20:48:01","price":31.6444,"volume":297,"bid":31.6444,"ask":31.663}
{"timestamp":"2018-12-12 20:49:03","price":31.6405,"volume":682,"bid":31.6405,"ask":31.65}
{"timestamp":"2018-12-12 20:49:10","price":31.6673,"volume":88,"bid":31.6568,"ask":31.6776}
{"timestamp":"2018-12-12 20:49:11","price":31.7004,"volume":129,"bid":31.7004,"ask":31.7219}
{"timestamp":"2018-12-12 20:50:18","price":31.5431,"volume":5,"bid":31.5431,"ask":31.5533}
{"timestamp":"2018-12-12 20:50:47","price":31.7344,"volume":12,"bid":31.7344,"ask":31.7444}
{"timestamp":"2018-12-12 20:50:53","price":31.7209,"volume":31,"bid":31.7108,"ask":31.7209}
{"timestamp":"2018-12-12 20:50:56","price":31.7324,"volume":49,"bid":31.7324,"ask":31.7523}
{"timestamp":"2018-12-12 20:51:08","price":31.627,"volume":1,"bid":31.627,"ask":31.6379}
{"timestamp":"2018-12-12 20:51:21","price":31.6197,"volume":2610,"bid":31.6197,"ask":31.6403}
{"timestamp":"2018-12-12 20:51:23","price":31.7174,"volume":1,"bid":31.7074,"ask":31.7174}
{"timestamp":"2018-12-12 20:51:45","price":31.6205,"volume":10,"bid":31.6205,"ask":31.6304}
{"timestamp":"2018-12-12 20:53:16","price":31.5976,"volume":132,"bid":31.5976,"ask":31.6171}
{"timestamp":"2018-12-12 20:53:42","price":31.5883,"volume":1,"bid":31.5883,"ask":31.5983}
{"timestamp":"2018-12-12 20:54:24","price":31.6072,"volume":7,"bid":31.6072,"ask":31.617}
{"timestamp":"2018-12-12 20:55:43","price":31.6919,"volume":25,"bid":31.6919,"ask":31.7017}
{"timestamp":"2018-12-12 20:55:51","price":31.5516,"volume":10,"bid":31.5516,"ask":31.572}
{"timestamp":"2018-12-12 20:56:24","price":31.6361,"volume":3,"bid":31.6264,"ask":31.6467}
{"timestamp":"2018-12-12 20:57:47","price":31.5838,"volume":57,"bid":31.5741,"ask":31.5937}
{"timestamp":"2018-12-12 20:58:05","price":31.6057,"volume":4,"bid":31.6057,"ask":31.6249}
{"timestamp":"2018-12-12 20:58:52","price":31.5686,"volume":3,"bid":31.5579,"ask":31.5686}
{"timestamp":"2018-12-12 20:59:03","price":31.4592,"volume":70,"bid":31.4493,"ask":31.4592}
{"timestamp":"2018-12-12 20:59:28","price":31.4514,"volume":8,"bid":31.4514,"ask":31.4614}
{"timestamp":"2018-12-12 20:59:28","price":31.4619,"volume":54,"bid":31.4516,"ask":31.4619}
{"timestamp":"2018-12-12 21:00:02","price":31.4534,"volume":2,"bid":31.4534,"ask":31.4747}
{"timestamp":"2018-12-12 21:00:12","price":31.4437,"volume":1,"bid":31.4338,"ask":31.4532}
{"timestamp":"2018-12-12 21:00:18","price":31.4922,"volume":1,"bid":31.4922,"ask":31.5126}
{"timestamp":"2018-12-12 21:00:46","price":31.4847,"volume":19,"bid":31.4747,"ask":31.494}
{"timestamp":"2018-12-12 21:01:15","price":31.4351,"volume":2,"bid":31.4247,"ask":31.4451}
{"timestamp":"2018-12-12 21:01:34","price":31.4134,"volume":27,"bid":31.4039,"ask":31.4134}
{"timestamp":"2018-12-12 21:01:42","price":31.3426,"volume":42,"bid":31.3426,"ask":31.3619}
{"timestamp":"2018-12-12 21:01:43","price":31.3584,"volume":48,"bid":31.3584,"ask":31.3685}
{"timestamp":"2018-12-12 21:01:45","price":31.3386,"volume":363,"bid":31.3276,"ask":31.3386}
{"timestamp":"2018-12-12 21:01:46","price":31.3669,"volume":8,"bid":31.3562,"ask":31.3669}
{"timestamp":"2018-12-12 21:01:50","price":31.403,"volume":9,"bid":31.403,"ask":31.4208}
{"timestamp":"2018-12-12 21:01:58","price":31.3599,"volume":1,"bid":31.3501,"ask":31.3599}
{"timestamp":"2018-12-12 21:02:00","price":31.4191,"volume":6,"bid":31.4191,"ask":31.4398}
{"timestamp":"2018-12-12 21:02:31","price":31.321,"volume":1,"bid":31.321,"ask":31.3314}
{"timestamp":"2018-12-12 21:02:33","price":31.3811,"volume":3,"bid":31.3811,"ask":31.4033}
{"timestamp":"2018-12-12 21:02:34","price":31.3355,"volume":23,"bid":31.3355,"ask":31.3455}
{"timestamp":"2018-12-12 21:02:47","price":31.2768,"volume":1,"bid":31.2663,"ask":31.2865}
{"timestamp":"2018-12-12 21:02:58","price":31.2721,"volume":1,"bid":31.2721,"ask":31.2938}
{"timestamp":"2018-12-12 21:02:59","price":31.2267,"volume":296,"bid":31.2168,"ask":31.2369}
{"timestamp":"2018-12-12 21:03:02","price":31.2895,"volume":959,"bid":31.2895,"ask":31.2997}
{"timestamp":"2018-12-12 21:03:23","price":31.3134,"volume":95,"bid":31.3134,"ask":31.3333}
{"timestamp":"2018-12-12 21:03:36","price":31.2815,"volume":111,"bid":31.2815,"ask":31.3016}
{"timestamp":"2018-12-12 21:04:09","price":31.276,"volume":21,"bid":31.276,"ask":31.2847}
{"timestamp":"2018-12-12 21:04:10","price":31.2284,"volume":36,"bid":31.2186,"ask":31.2284}
{"timestamp":"2018-12-12 21:04:19","price":31.3309,"volume":164,"bid":31.3309,"ask":31.3408}
{"timestamp":"2018-12-12 21:04:21","price":31.2646,"volume":66,"bid":31.2537,"ask":31.2646}
{"timestamp":"2018-12-12 21:04:42","price":31.321,"volume":1,"bid":31.321,"ask":31.3409}
{"timestamp":"2018-12-12 21:04:49","price":31.302,"volume":3,"bid":31.302,"ask":31.3226}
{"timestamp":"2018-12-12 21:05:03","price":31.293,"volume":6,"bid":31.293,"ask":31.3112}
{"timestamp":"2018-12-12 21:05:09","price":31.3096,"volume":194,"bid":31.3096,"ask":31.3193}
{"timestamp":"2018-12-12 21:05:26","price":31.2551,"volume":33,"bid":31.2551,"ask":31.2753}
{"timestamp":"2018-12-12 21:05:30","price":31.324,"volume":16,"bid":31.324,"ask":31.344}
{"timestamp":"2018-12-12 21:05:50","price":31.3282,"volume":263,"bid":31.3184,"ask":31.3282}
{"timestamp":"2018-12-12 21:06:13","price":31.3337,"volume":100,"bid":31.3234,"ask":31.3337}
{"timestamp":"2018-12-12 21:06:24","price":31.3126,"volume":2,"bid":31.3126,"ask":31.3227}
{"timestamp":"2018-12-12 21:06:42","price":31.304,"volume":69,"bid":31.2945,"ask":31.304}
{"timestamp":"2018-12-12 21:07:06","price":31.3756,"volume":164,"bid":31.3756,"ask":31.3965}
{"timestamp":"2018-12-12 21:07:14","price":31.4454,"volume":3,"bid":31.4359,"ask":31.4454}
{"timestamp":"2018-12-12 21:07:14","price":31.4487,"volume":15,"bid":31.4487,"ask":31.4586}
{"timestamp":"2018-12-12 21:07:23","price":31.3902,"volume":7,"bid":31.38,"ask":31.3902}
{"timestamp":"2018-12-12 21:08:01","price":31.5119,"volume":179,"bid":31.5119,"ask":31.5222}
{"timestamp":"2018-12-12 21:08:15","price":31.5717,"volume":66,"bid":31.5717,"ask":31.5913}
{"timestamp":"2018-12-12 21:08:18","price":31.6071,"volume":22,"bid":31.6071,"ask":31.6262}
{"timestamp":"2018-12-12 21:08:45","price":31.499,"volume":7,"bid":31.4894,"ask":31.499}
{"timestamp":"2018-12-12 21:08:59","price":31.6357,"volume":14,"bid":31.6253,"ask":31.6457}
{"timestamp":"2018-12-12 21:09:17","price":31.6863,"volume":81,"bid":31.6863,"ask":31.6963}
{"timestamp":"2018-12-12 21:09:22","price":31.7527,"volume":7,"bid":31.7527,"ask":31.7725}
{"timestamp":"2018-12-12 21:09:27","price":31.6707,"volume":16,"bid":31.6707,"ask":31.6803}
{"timestamp":"2018-12-12 21:09:45","price":31.7912,"volume":3,"bid":31.7811,"ask":31.7912}
{"timestamp":"2018-12-12 21:09:45","price":31.7538,"volume":43,"bid":31.7538,"ask":31.7743}
{"timestamp":"2018-12-12 21:10:53","price":31.641,"volume":7,"bid":31.641,"ask":31.6515}
{"timestamp":"2018-12-12 21:11:00","price":31.67,"volume":1,"bid":31.67,"ask":31.6792}
{"timestamp":"2018-12-12 21:12:34","price":31.5991,"volume":519,"bid":31.5886,"ask":31.6091}
{"timestamp":"2018-12-12 21:12:34","price":31.6236,"volume":3,"bid":31.6236,"ask":31.6447}
{"timestamp":"2018-12-12 21:12:55","price":31.519,"volume":3,"bid":31.519,"ask":31.5377}
{"timestamp":"2018-12-12 21:14:06","price":31.5518,"volume":12,"bid":31.5518,"ask":31.5721}
{"timestamp":"2018-12-12 21:14:10","price":31.4873,"volume":8,"bid":31.4873,"ask":31.509}
{"timestamp":"2018-12-12 21:16:32","price":31.4192,"volume":1,"bid":31.4095,"ask":31.4192}
{"timestamp":"2018-12-12 21:16:36","price":31.3948,"volume":23,"bid":31.3948,"ask":31.4147}
{"timestamp":"2018-12-12 21:16:38","price":31.4426,"volume":164,"bid":31.4331,"ask":31.4524}
{"timestamp":"2018-12-12 21:17:01","price":31.4618,"volume":1,"bid":31.4519,"ask":31.4717}
{"timestamp":"2018-12-12 21:17:01","price":31.479,"volume":7,"bid":31.4687,"ask":31.479}
{"timestamp":"2018-12-12 21:17:22","price":31.4529,"volume":72,"bid":31.4434,"ask":31.4629}
{"timestamp":"2018-12-12 21:17:27","price":31.4894,"volume":1,"bid":31.4894,"ask":31.5}
{"timestamp":"2018-12-12 21:17:49","price":31.4408,"volume":20,"bid":31.4408,"ask":31.451}
{"timestamp":"2018-12-12 21:17:55","price":31.365,"volume":7,"bid":31.365,"ask":31.3844}
{"timestamp":"2018-12-12 21:17:56","price":31.4347,"volume":17,"bid":31.4347,"ask":31.4443}
{"timestamp":"2018-12-12 21:18:32","price":31.5168,"volume":16,"bid":31.5072,"ask":31.5168}
{"timestamp":"2018-12-12 21:18:55","price":31.506,"volume":25,"bid":31.506,"ask":31.5254}
{"timestamp":"2018-12-12 21:19:46","price":31.4651,"volume":1,"bid":31.4548,"ask":31.4747}
{"timestamp":"2018-12-12 21:20:03","price":31.4798,"volume":4,"bid":31.4798,"ask":31.4986}
{"timestamp":"2018-12-12 21:20:38","price":31.3636,"volume":32,"bid":31.3636,"ask":31.3828}
{"timestamp":"2018-12-12 21:20:52","price":31.42,"volume":1,"bid":31.4095,"ask":31.42}
{"timestamp":"2018-12-12 21:20:52","price":31.473,"volume":1,"bid":31.473,"ask":31.4934}
{"timestamp":"2018-12-12 21:21:59","price":31.4513,"volume":7,"bid":31.4513,"ask":31.4713}
{"timestamp":"2018-12-12 21:22:53","price":31.6106,"volume":34,"bid":31.6012,"ask":31.6201}
{"timestamp":"2018-12-12 21:23:00","price":31.5966,"volume":7,"bid":31.5966,"ask":31.6059}
{"timestamp":"2018-12-12 21:23:09","price":31.5298,"volume":1,"bid":31.5189,"ask":31.5298}
{"timestamp":"2018-12-12 21:24:23","price":31.6163,"volume":7,"bid":31.6163,"ask":31.6355}
{"timestamp":"2018-12-12 21:24:27","price":31.6175,"volume":1,"bid":31.6175,"ask":31.6361}
{"timestamp":"2018-12-12 21:24:40","price":31.6617,"volume":10,"bid":31.6617,"ask":31.6712}
{"timestamp":"2018-12-12 21:26:24","price":31.666,"volume":2,"bid":31.666,"ask":31.6762}
{"timestamp":"2018-12-12 21:26:24","price":31.6107,"volume":2,"bid":31.6006,"ask":31.6107}
{"timestamp":"2018-12-12 21:26:27","price":31.581,"volume":1,"bid":31.581,"ask":31.6014}
{"timestamp":"2018-12-12 21:26:58","price":31.6197,"volume":4,"bid":31.6197,"ask":31.6298}
{"timestamp":"2018-12-12 21:27:02","price":31.6195,"volume":1,"bid":31.6102,"ask":31.6297}
{"timestamp":"2018-12-12 21:27:17","price":31.6102,"volume":1,"bid":31.599,"ask":31.6102}
{"timestamp":"2018-12-12 21:27:41","price":31.5796,"volume":21,"bid":31.5692,"ask":31.5796}
{"timestamp":"2018-12-12 21:27:47","price":31.566,"volume":1,"bid":31.566,"ask":31.5854}
{"timestamp":"2018-12-12 21:29:43","price":31.5078,"volume":7,"bid":31.5078,"ask":31.5191}
{"timestamp":"2018-12-12 21:31:16","price":31.5887,"volume":5,"bid":31.5786,"ask":31.5887}
{"timestamp":"2018-12-12 21:33:57","price":31.5403,"volume":1,"bid":31.5403,"ask":31.56}
{"timestamp":"2018-12-12 21:36:22","price":31.6468,"volume":1,"bid":31.6367,"ask":31.6468}
{"timestamp":"2018-12-12 21:36:34","price":31.7228,"volume":18,"bid":31.7228,"ask":31.7329}
{"timestamp":"2018-12-12 21:36:38","price":31.6495,"volume":2,"bid":31.6495,"ask":31.6588}
{"timestamp":"2018-12-12 21:36:57","price":31.5635,"volume":1,"bid":31.5635,"ask":31.5733}
{"timestamp":"2018-12-12 21:37:01","price":31.6449,"volume":2,"bid":31.6449,"ask":31.6648}
{"timestamp":"2018-12-12 21:37:16","price":31.6712,"volume":15,"bid":31.6712,"ask":31.6806}
{"timestamp":"2018-12-12 21:37:17","price":31.6671,"volume":1,"bid":31.6671,"ask":31.6864}
{"timestamp":"2018-12-12 21:37:54","price":31.712,"volume":6,"bid":31.712,"ask":31.7325}
{"timestamp":"2018-12-12 21:38:46","price":31.697,"volume":11,"bid":31.697,"ask":31.708}
{"timestamp":"2018-12-12 21:40:32","price":31.6675,"volume":1,"bid":31.6675,"ask":31.6767}
{"timestamp":"2018-12-12 21:41:04","price":31.7105,"volume":7,"bid":31.7105,"ask":31.7205}
{"timestamp":"2018-12-12 21:42:17","price":31.5949,"volume":1,"bid":31.5949,"ask":31.6049}
{"timestamp":"2018-12-12 21:43:07","price":31.7185,"volume":2,"bid":31.7082,"ask":31.7185}
{"timestamp":"2018-12-12 21:43:13","price":31.7162,"volume":13,"bid":31.7162,"ask":31.7269}
{"timestamp":"2018-12-12 21:43:33","price":31.6075,"volume":41,"bid":31.5978,"ask":31.6075}
{"timestamp":"2018-12-12 21:43:36","price":31.709,"volume":2,"bid":31.6988,"ask":31.719}
{"timestamp":"2018-12-12 21:44:12","price":31.6284,"volume":14,"bid":31.6284,"ask":31.6383}
{"timestamp":"2018-12-12 21:44:46","price":31.6257,"volume":58,"bid":31.6156,"ask":31.6257}
{"timestamp":"2018-12-12 21:46:15","price":31.611,"volume":1,"bid":31.611,"ask":31.6304}
{"timestamp":"2018-12-12 21:46:16","price":31.6197,"volume":3,"bid":31.6197,"ask":31.6288}
{"timestamp":"2018-12-12 21:46:36","price":31.6192,"volume":33,"bid":31.6192,"ask":31.6391}
{"timestamp":"2018-12-12 21:47:13","price":31.5741,"volume":7,"bid":31.5741,"ask":31.5843}
{"timestamp":"2018-12-12 21:48:28","price":31.6559,"volume":26,"bid":31.6559,"ask":31.6752}
{"timestamp":"2018-12-12 21:49:06","price":31.684,"volume":1,"bid":31.6741,"ask":31.684}
{"timestamp":"2018-12-12 21:49:15","price":31.6745,"volume":16,"bid":31.6654,"ask":31.6745}
{"timestamp":"2018-12-12 21:49:34","price":31.6771,"volume":27,"bid":31.6771,"ask":31.6861}
{"timestamp":"2018-12-12 21:51:27","price":31.8011,"volume":18,"bid":31.7909,"ask":31.8011}
{"timestamp":"2018-12-12 21:52:13","price":31.7216,"volume":7,"bid":31.7116,"ask":31.7308}
{"timestamp":"2018-12-12 21:52:23","price":31.7653,"volume":1,"bid":31.7653,"ask":31.7873}
{"timestamp":"2018-12-12 21:52:37","price":31.8085,"volume":1,"bid":31.7981,"ask":31.8189}
{"timestamp":"2018-12-12 21:53:02","price":31.6957,"volume":102,"bid":31.6854,"ask":31.706}
{"timestamp":"2018-12-12 21:53:03","price":31.7297,"volume":122,"bid":31.7199,"ask":31.7297}
{"timestamp":"2018-12-12 21:53:06","price":31.8651,"volume":7,"bid":31.8548,"ask":31.8651}
{"timestamp":"2018-12-12 21:54:37","price":31.6341,"volume":1,"bid":31.6341,"ask":31.6436}
{"timestamp":"2018-12-12 21:54:42","price":31.6034,"volume":1,"bid":31.5931,"ask":31.6034}
{"timestamp":"2018-12-12 21:55:04","price":31.6184,"volume":52,"bid":31.6084,"ask":31.6184}
{"timestamp":"2018-12-12 21:55:24","price":31.6875,"volume":49,"bid":31.6875,"ask":31.7079}
{"timestamp":"2018-12-12 21:55:33","price":31.6331,"volume":1,"bid":31.6236,"ask":31.6331}
{"timestamp":"2018-12-12 21:56:26","price":31.6467,"volume":13,"bid":31.6467,"ask":31.6664}
{"timestamp":"2018-12-12 21:56:27","price":31.6024,"volume":2,"bid":31.6024,"ask":31.6224}
{"timestamp":"2018-12-12 21:57:59","price":31.6456,"volume":20,"bid":31.6456,"ask":31.6552}
{"timestamp":"2018-12-12 21:58:08","price":31.6853,"volume":1,"bid":31.6853,"ask":31.7053}
{"timestamp":"2018-12-12 22:00:18","price":31.7601,"volume":32,"bid":31.7491,"ask":31.7601}
{"timestamp":"2018-12-12 22:00:57","price":31.7674,"volume":22,"bid":31.7578,"ask":31.7674}
{"timestamp":"2018-12-12 22:01:02","price":31.7104,"volume":1,"bid":31.7104,"ask":31.7304}
{"timestamp":"2018-12-12 22:01:28","price":31.7167,"volume":6,"bid":31.7167,"ask":31.7255}
{"timestamp":"2018-12-12 22:02:12","price":31.7642,"volume":1,"bid":31.7642,"ask":31.7745}
{"timestamp":"2018-12-12 22:04:52","price":31.5773,"volume":1,"bid":31.5672,"ask":31.5879}
{"timestamp":"2018-12-12 22:04:55","price":31.7117,"volume":656,"bid":31.7018,"ask":31.7218}
{"timestamp":"2018-12-12 22:04:58","price":31.7246,"volume":656,"bid":31.7246,"ask":31.7448}
{"timestamp":"2018-12-12 22:05:07","price":31.6702,"volume":3,"bid":31.6702,"ask":31.6909}
{"timestamp":"2018-12-12 22:05:08","price":31.7016,"volume":10,"bid":31.6921,"ask":31.7016}
{"timestamp":"2018-12-12 22:05:18","price":31.7289,"volume":8,"bid":31.7289,"ask":31.7396}
{"timestamp":"2018-12-12 22:05:23","price":31.799,"volume":1,"bid":31.799,"ask":31.8092}
{"timestamp":"2018-12-12 22:05:57","price":31.6907,"volume":2,"bid":31.6907,"ask":31.7117}
{"timestamp":"2018-12-12 22:06:48","price":31.7497,"volume":34,"bid":31.7497,"ask":31.7601}
{"timestamp":"2018-12-12 22:06:48","price":31.7764,"volume":26,"bid":31.7764,"ask":31.7964}
{"timestamp":"2018-12-12 22:07:20","price":31.6294,"volume":7,"bid":31.6294,"ask":31.6393}
{"timestamp":"2018-12-12 22:08:05","price":31.6634,"volume":9,"bid":31.6526,"ask":31.6634}
{"timestamp":"2018-12-12 22:08:48","price":31.7565,"volume":92,"bid":31.7565,"ask":31.7775}
{"timestamp":"2018-12-12 22:10:15","price":31.7561,"volume":234,"bid":31.7459,"ask":31.7658}
{"timestamp":"2018-12-12 22:10:24","price":31.7409,"volume":312,"bid":31.7409,"ask":31.7507}
{"timestamp":"2018-12-12 22:10:25","price":31.7662,"volume":54,"bid":31.7562,"ask":31.7662}
{"timestamp":"2018-12-12 22:10:42","price":31.7779,"volume":19,"bid":31.7688,"ask":31.7869}
{"timestamp":"2018-12-12 22:12:03","price":31.7866,"volume":57,"bid":31.7866,"ask":31.8071}
{"timestamp":"2018-12-12 22:12:04","price":31.7694,"volume":3,"bid":31.7694,"ask":31.7903}
{"timestamp":"2018-12-12 22:12:32","price":31.821,"volume":1,"bid":31.8112,"ask":31.8316}
{"timestamp":"2018-12-12 22:12:39","price":31.849,"volume":1,"bid":31.849,"ask":31.8583}
{"timestamp":"2018-12-12 22:12:48","price":31.8988,"volume":14,"bid":31.8884,"ask":31.8988}
{"timestamp":"2018-12-12 22:13:10","price":31.8713,"volume":182,"bid":31.8713,"ask":31.8814}
{"timestamp":"2018-12-12 22:13:15","price":31.9431,"volume":16,"bid":31.9431,"ask":31.9622}
{"timestamp":"2018-12-12 22:13:17","price":31.9038,"volume":629,"bid":31.8936,"ask":31.9038}
{"timestamp":"2018-12-12 22:13:24","price":31.8648,"volume":98,"bid":31.8545,"ask":31.8744}
{"timestamp":"2018-12-12 22:13:29","price":31.8642,"volume":22,"bid":31.8544,"ask":31.8642}
{"timestamp":"2018-12-12 22:13:33","price":31.9133,"volume":24,"bid":31.903,"ask":31.9133}
{"timestamp":"2018-12-12 22:13:34","price":32.0057,"volume":7,"bid":31.9954,"ask":32.0155}
{"timestamp":"2018-12-12 22:13:59","price":31.9292,"volume":478,"bid":31.9292,"ask":31.9496}
{"timestamp":"2018-12-12 22:14:42","price":31.9846,"volume":207,"bid":31.9846,"ask":31.9936}
{"timestamp":"2018-12-12 22:14:44","price":31.9715,"volume":58,"bid":31.9715,"ask":31.9919}
{"timestamp":"2018-12-12 22:15:02","price":31.9725,"volume":207,"bid":31.9627,"ask":31.9725}
{"timestamp":"2018-12-12 22:15:07","price":32.0196,"volume":1145,"bid":32.0196,"ask":32.0389}
{"timestamp":"2018-12-12 22:15:29","price":32.0342,"volume":256,"bid":32.0342,"ask":32.0438}
{"timestamp":"2018-12-12 22:15:29","price":31.9509,"volume":57,"bid":31.9509,"ask":31.9726}
{"timestamp":"2018-12-12 22:16:22","price":32.065,"volume":132,"bid":32.065,"ask":32.0864}
{"timestamp":"2018-12-12 22:16:37","price":32.1691,"volume":74,"bid":32.1594,"ask":32.1691}
{"timestamp":"2018-12-12 22:16:44","price":32.1386,"volume":112,"bid":32.1386,"ask":32.1491}
{"timestamp":"2018-12-12 22:16:50","price":32.1544,"volume":10,"bid":32.1544,"ask":32.1641}
{"timestamp":"2018-12-12 22:16:58","price":32.1437,"volume":8,"bid":32.1437,"ask":32.153}
{"timestamp":"2018-12-12 22:17:10","price":32.1946,"volume":6,"bid":32.1846,"ask":32.1946}
{"timestamp":"2018-12-12 22:17:23","price":32.1504,"volume":7,"bid":32.1504,"ask":32.1601}
{"timestamp":"2018-12-12 22:17:27","price":32.0156,"volume":7,"bid":32.0156,"ask":32.0249}
{"timestamp":"2018-12-12 22:18:05","price":32.0415,"volume":7,"bid":32.0415,"ask":32.0626}
{"timestamp":"2018-12-12 22:18:11","price":32.0741,"volume":41,"bid":32.0741,"ask":32.0839}
{"timestamp":"2018-12-12 22:18:30","price":32.0381,"volume":3,"bid":32.0381,"ask":32.0578}
{"timestamp":"2018-12-12 22:18:59","price":31.9477,"volume":19,"bid":31.9373,"ask":31.9477}
{"timestamp":"2018-12-12 22:19:03","price":31.8915,"volume":1,"bid":31.8915,"ask":31.9136}
{"timestamp":"2018-12-12 22:20:05","price":32.0017,"volume":3,"bid":31.992,"ask":32.0127}
{"timestamp":"2018-12-12 22:20:46","price":32.0988,"volume":18,"bid":32.0988,"ask":32.1199}
{"timestamp":"2018-12-12 22:20:50","price":32.0202,"volume":71,"bid":32.01,"ask":32.0202}
{"timestamp":"2018-12-12 22:21:13","price":31.9994,"volume":33,"bid":31.9889,"ask":32.0086}
{"timestamp":"2018-12-12 22:22:09","price":32.0551,"volume":295,"bid":32.0551,"ask":32.0746}
{"timestamp":"2018-12-12 22:22:28","price":31.9999,"volume":3,"bid":31.9999,"ask":32.01}
{"timestamp":"2018-12-12 22:22:37","price":32.0451,"volume":1,"bid":32.035,"ask":32.0451}
{"timestamp":"2018-12-12 22:23:45","price":31.9356,"volume":5,"bid":31.9356,"ask":31.9551}
{"timestamp":"2018-12-12 22:23:47","price":31.8883,"volume":7,"bid":31.8883,"ask":31.9086}
{"timestamp":"2018-12-12 22:23:54","price":31.9881,"volume":15,"bid":31.9783,"ask":31.9989}
{"timestamp":"2018-12-12 22:23:56","price":31.9635,"volume":1,"bid":31.9635,"ask":31.9836}
{"timestamp":"2018-12-12 22:24:01","price":31.9118,"volume":65,"bid":31.9024,"ask":31.9223}
{"timestamp":"2018-12-12 22:24:37","price":31.83,"volume":7,"bid":31.83,"ask":31.8494}
{"timestamp":"2018-12-12 22:24:52","price":31.9388,"volume":1,"bid":31.9294,"ask":31.9388}
{"timestamp":"2018-12-12 22:25:03","price":31.9188,"volume":1,"bid":31.9086,"ask":31.9188}
{"timestamp":"2018-12-12 22:25:12","price":31.854,"volume":120,"bid":31.854,"ask":31.8731}
{"timestamp":"2018-12-12 22:25:32","price":31.9084,"volume":328,"bid":31.9084,"ask":31.9254}
{"timestamp":"2018-12-12 22:25:42","price":31.8354,"volume":1,"bid":31.8255,"ask":31.8354}
{"timestamp":"2018-12-12 22:25:51","price":31.9459,"volume":7,"bid":31.9459,"ask":31.9563}
{"timestamp":"2018-12-12 22:25:52","price":31.8839,"volume":1,"bid":31.8839,"ask":31.8933}
{"timestamp":"2018-12-12 22:26:12","price":31.888,"volume":1,"bid":31.8784,"ask":31.8976}
{"timestamp":"2018-12-12 22:26:30","price":31.8995,"volume":99,"bid":31.8893,"ask":31.8995}
{"timestamp":"2018-12-12 22:27:03","price":31.8829,"volume":3,"bid":31.8829,"ask":31.8936}
{"timestamp":"2018-12-12 22:27:18","price":31.9212,"volume":7,"bid":31.9212,"ask":31.9404}
{"timestamp":"2018-12-12 22:27:45","price":31.8738,"volume":4,"bid":31.8738,"ask":31.8841}
{"timestamp":"2018-12-12 22:28:44","price":31.8626,"volume":1073,"bid":31.8523,"ask":31.873}
{"timestamp":"2018-12-12 22:28:58","price":31.8544,"volume":1,"bid":31.8437,"ask":31.8544}
{"timestamp":"2018-12-12 22:29:09","price":31.877,"volume":1,"bid":31.8672,"ask":31.877}
{"timestamp":"2018-12-12 22:30:15","price":31.7686,"volume":7,"bid":31.7686,"ask":31.7785}
{"timestamp":"2018-12-12 22:30:27","price":31.7456,"volume":29,"bid":31.7355,"ask":31.7456}
{"timestamp":"2018-12-12 22:30:29","price":31.7933,"volume":8,"bid":31.7831,"ask":31.7933}
{"timestamp":"2018-12-12 22:31:29","price":31.833,"volume":33,"bid":31.833,"ask":31.8434}
{"timestamp":"2018-12-12 22:31:34","price":31.8662,"volume":25,"bid":31.8559,"ask":31.8764}
{"timestamp":"2018-12-12 22:31:41","price":31.9222,"volume":13,"bid":31.9222,"ask":31.9325}
{"timestamp":"2018-12-12 22:32:42","price":31.8932,"volume":1,"bid":31.8827,"ask":31.8932}
{"timestamp":"2018-12-12 22:33:11","price":31.9085,"volume":132,"bid":31.9085,"ask":31.9278}
{"timestamp":"2018-12-12 22:33:28","price":31.8365,"volume":4,"bid":31.8365,"ask":31.8576}
{"timestamp":"2018-12-12 22:34:25","price":31.8494,"volume":164,"bid":31.8391,"ask":31.8494}
{"timestamp":"2018-12-12 22:34:31","price":31.8304,"volume":1,"bid":31.8208,"ask":31.8404}
{"timestamp":"2018-12-12 22:35:13","price":31.7956,"volume":133,"bid":31.7853,"ask":31.7956}
{"timestamp":"2018-12-12 22:37:03","price":31.7462,"volume":1,"bid":31.7358,"ask":31.7462}
{"timestamp":"2018-12-12 22:37:07","price":31.731,"volume":7,"bid":31.7206,"ask":31.731}
{"timestamp":"2018-12-12 22:37:10","price":31.7538,"volume":8,"bid":31.7538,"ask":31.776}
{"timestamp":"2018-12-12 22:37:23","price":31.7017,"volume":1,"bid":31.7017,"ask":31.7219}
{"timestamp":"2018-12-12 22:37:30","price":31.7244,"volume":10,"bid":31.7145,"ask":31.7244}
{"timestamp":"2018-12-12 22:37:37","price":31.7867,"volume":1,"bid":31.7765,"ask":31.7867}
{"timestamp":"2018-12-12 22:39:11","price":31.6508,"volume":6,"bid":31.6508,"ask":31.6607}
{"timestamp":"2018-12-12 22:39:24","price":31.716,"volume":31,"bid":31.716,"ask":31.7254}
{"timestamp":"2018-12-12 22:39:37","price":31.7321,"volume":39,"bid":31.7321,"ask":31.7423}
{"timestamp":"2018-12-12 22:39:41","price":31.729,"volume":3,"bid":31.7198,"ask":31.729}
{"timestamp":"2018-12-12 22:40:12","price":31.6476,"volume":14,"bid":31.6476,"ask":31.6577}
{"timestamp":"2018-12-12 22:40:32","price":31.716,"volume":156,"bid":31.7059,"ask":31.7256}
{"timestamp":"2018-12-12 22:41:14","price":31.7488,"volume":40,"bid":31.7488,"ask":31.7583}
{"timestamp":"2018-12-12 22:41:14","price":31.6993,"volume":10,"bid":31.6993,"ask":31.7086}
{"timestamp":"2018-12-12 22:41:33","price":31.8057,"volume":1,"bid":31.8057,"ask":31.8274}
{"timestamp":"2018-12-12 22:42:33","price":31.6129,"volume":1,"bid":31.6129,"ask":31.6236}
{"timestamp":"2018-12-12 22:43:31","price":31.6212,"volume":5,"bid":31.6212,"ask":31.6427}
{"timestamp":"2018-12-12 22:44:19","price":31.6263,"volume":15,"bid":31.6263,"ask":31.6359}
{"timestamp":"2018-12-12 22:44:34","price":31.7338,"volume":43,"bid":31.725,"ask":31.7435}
{"timestamp":"2018-12-12 22:45:10","price":31.6526,"volume":66,"bid":31.6421,"ask":31.6526}
{"timestamp":"2018-12-12 22:45:58","price":31.6365,"volume":1,"bid":31.6269,"ask":31.6365}
{"timestamp":"2018-12-12 22:46:03","price":31.6905,"volume":60,"bid":31.6905,"ask":31.7097}
{"timestamp":"2018-12-12 22:47:19","price":31.6575,"volume":4,"bid":31.6575,"ask":31.6675}
{"timestamp":"2018-12-12 22:48:20","price":31.5584,"volume":45,"bid":31.5482,"ask":31.5584}
{"timestamp":"2018-12-12 22:48:31","price":31.6125,"volume":44,"bid":31.6125,"ask":31.6315}
{"timestamp":"2018-12-12 22:49:13","price":31.6459,"volume":1,"bid":31.635,"ask":31.6561}
{"timestamp":"2018-12-12 22:49:26","price":31.7354,"volume":13,"bid":31.7354,"ask":31.746}
{"timestamp":"2018-12-12 22:49:52","price":31.7118,"volume":66,"bid":31.7029,"ask":31.7218}
{"timestamp":"2018-12-12 22:50:18","price":31.7421,"volume":1,"bid":31.7318,"ask":31.7421}
{"timestamp":"2018-12-12 22:53:22","price":31.8134,"volume":62,"bid":31.8134,"ask":31.8235}
{"timestamp":"2018-12-12 22:54:14","price":31.8217,"volume":1,"bid":31.8217,"ask":31.8407}
{"timestamp":"2018-12-12 22:54:28","price":31.7889,"volume":11,"bid":31.7778,"ask":31.7993}
{"timestamp":"2018-12-12 22:54:30","price":31.8266,"volume":3,"bid":31.8266,"ask":31.8362}
{"timestamp":"2018-12-12 22:55:04","price":31.8725,"volume":6,"bid":31.8623,"ask":31.8825}
{"timestamp":"2018-12-12 22:55:04","price":31.7968,"volume":11,"bid":31.7968,"ask":31.8058}
{"timestamp":"2018-12-12 22:55:11","price":31.8353,"volume":37,"bid":31.8256,"ask":31.8353}
{"timestamp":"2018-12-12 22:55:46","price":31.801,"volume":14,"bid":31.7906,"ask":31.801}
{"timestamp":"2018-12-12 22:55:48","price":31.8548,"volume":1,"bid":31.8548,"ask":31.8746}
{"timestamp":"2018-12-12 22:56:48","price":31.7537,"volume":1,"bid":31.7537,"ask":31.7739}
{"timestamp":"2018-12-12 22:58:04","price":31.793,"volume":17,"bid":31.793,"ask":31.812}
{"timestamp":"2018-12-12 23:00:14","price":31.8455,"volume":60,"bid":31.8348,"ask":31.8455}
{"timestamp":"2018-12-12 23:00:23","price":31.7712,"volume":1,"bid":31.7712,"ask":31.7912}
{"timestamp":"2018-12-12 23:00:29","price":31.7986,"volume":3,"bid":31.7884,"ask":31.7986}
{"timestamp":"2018-12-12 23:01:15","price":31.7918,"volume":183,"bid":31.7813,"ask":31.7918}
{"timestamp":"2018-12-12 23:01:50","price":31.8324,"volume":164,"bid":31.8324,"ask":31.8426}
{"timestamp":"2018-12-12 23:02:05","price":31.7553,"volume":3,"bid":31.7553,"ask":31.765}
{"timestamp":"2018-12-12 23:02:16","price":31.8428,"volume":63,"bid":31.8327,"ask":31.8528}
{"timestamp":"2018-12-12 23:02:34","price":31.7982,"volume":49,"bid":31.7982,"ask":31.8168}
{"timestamp":"2018-12-12 23:02:36","price":31.7863,"volume":4,"bid":31.7759,"ask":31.7863}
{"timestamp":"2018-12-12 23:04:17","price":31.8684,"volume":7,"bid":31.859,"ask":31.8787}
{"timestamp":"2018-12-12 23:04:25","price":31.9746,"volume":17,"bid":31.9653,"ask":31.9746}
{"timestamp":"2018-12-12 23:04:37","price":31.8694,"volume":25,"bid":31.8694,"ask":31.8882}
{"timestamp":"2018-12-12 23:04:56","price":31.9839,"volume":2024,"bid":31.9839,"ask":32.0047}
{"timestamp":"2018-12-12 23:05:11","price":31.9498,"volume":26,"bid":31.9398,"ask":31.9498}
{"timestamp":"2018-12-12 23:05:17","price":31.9564,"volume":4,"bid":31.9564,"ask":31.9663}
{"timestamp":"2018-12-12 23:05:18","price":31.9729,"volume":6,"bid":31.9633,"ask":31.9729}
{"timestamp":"2018-12-12 23:05:33","price":31.9692,"volume":1,"bid":31.9692,"ask":31.9793}
{"timestamp":"2018-12-12 23:05:41","price":31.9443,"volume":1,"bid":31.9443,"ask":31.9539}
{"timestamp":"2018-12-12 23:06:40","price":31.9776,"volume":338,"bid":31.9678,"ask":31.9776}
{"timestamp":"2018-12-12 23:07:19","price":31.9695,"volume":20,"bid":31.9591,"ask":31.9695}
{"timestamp":"2018-12-12 23:07:22","price":31.9119,"volume":112,"bid":31.9119,"ask":31.9217}
{"timestamp":"2018-12-12 23:07:24","price":32.0111,"volume":82,"bid":32.0111,"ask":32.021}
{"timestamp":"2018-12-12 23:07:38","price":32.007,"volume":2024,"bid":32.007,"ask":32.0264}
{"timestamp":"2018-12-12 23:08:08","price":32.0073,"volume":66,"bid":31.9979,"ask":32.0073}
{"timestamp":"2018-12-12 23:09:14","price":31.9238,"volume":33,"bid":31.9138,"ask":31.9238}
{"timestamp":"2018-12-12 23:10:32","price":31.9184,"volume":7,"bid":31.9085,"ask":31.9279}
{"timestamp":"2018-12-12 23:11:48","price":31.9738,"volume":10,"bid":31.9738,"ask":31.9932}
{"timestamp":"2018-12-12 23:12:08","price":31.968,"volume":225,"bid":31.968,"ask":31.9869}
{"timestamp":"2018-12-12 23:12:15","price":32.0493,"volume":328,"bid":32.0493,"ask":32.0691}
{"timestamp":"2018-12-12 23:12:34","price":32.0471,"volume":1,"bid":32.0372,"ask":32.0471}
{"timestamp":"2018-12-12 23:13:38","price":31.9981,"volume":1,"bid":31.9981,"ask":32.0174}
{"timestamp":"2018-12-12 23:13:55","price":31.994,"volume":48,"bid":31.994,"ask":32.0131}
{"timestamp":"2018-12-12 23:14:28","price":31.9522,"volume":1,"bid":31.9522,"ask":31.9619}
{"timestamp":"2018-12-12 23:14:51","price":32.0031,"volume":18,"bid":31.9918,"ask":32.0031}
{"timestamp":"2018-12-12 23:16:18","price":31.8538,"volume":1,"bid":31.8538,"ask":31.8637}
{"timestamp":"2018-12-12 23:17:32","price":31.9159,"volume":13,"bid":31.9159,"ask":31.9259}
{"timestamp":"2018-12-12 23:17:42","price":31.9089,"volume":1,"bid":31.9089,"ask":31.9186}
{"timestamp":"2018-12-12 23:17:49","price":31.9609,"volume":179,"bid":31.9509,"ask":31.9609}
{"timestamp":"2018-12-12 23:17:58","price":31.948,"volume":1,"bid":31.9373,"ask":31.948}
{"timestamp":"2018-12-12 23:18:48","price":31.9787,"volume":1,"bid":31.9787,"ask":31.9883}
{"timestamp":"2018-12-12 23:19:33","price":31.9099,"volume":6,"bid":31.9099,"ask":31.9297}
{"timestamp":"2018-12-12 23:19:56","price":31.9741,"volume":1,"bid":31.964,"ask":31.9848}
{"timestamp":"2018-12-12 23:20:34","price":31.8672,"volume":1,"bid":31.8566,"ask":31.8672}
{"timestamp":"2018-12-12 23:21:23","price":31.8837,"volume":1,"bid":31.8837,"ask":31.8931}
{"timestamp":"2018-12-12 23:21:43","price":31.8891,"volume":1,"bid":31.8891,"ask":31.9103}
{"timestamp":"2018-12-12 23:23:36","price":31.8883,"volume":21,"bid":31.8883,"ask":31.909}
{"timestamp":"2018-12-12 23:24:08","price":31.9327,"volume":1,"bid":31.9327,"ask":31.9435}
{"timestamp":"2018-12-12 23:24:47","price":31.9093,"volume":1,"bid":31.9093,"ask":31.92}
{"timestamp":"2018-12-12 23:26:17","price":31.9587,"volume":3,"bid":31.9486,"ask":31.9587}
{"timestamp":"2018-12-12 23:28:27","price":31.9945,"volume":8,"bid":31.9945,"ask":32.0159}
{"timestamp":"2018-12-12 23:28:54","price":31.939,"volume":26,"bid":31.9288,"ask":31.9487}
{"timestamp":"2018-12-12 23:29:20","price":32.0585,"volume":8,"bid":32.0585,"ask":32.0798}
{"timestamp":"2018-12-12 23:30:37","price":32.0787,"volume":20,"bid":32.0787,"ask":32.0987}
{"timestamp":"2018-12-12 23:30:47","price":32.0948,"volume":1,"bid":32.0948,"ask":32.1166}
{"timestamp":"2018-12-12 23:31:44","price":31.9812,"volume":6,"bid":31.9812,"ask":31.9906}
{"timestamp":"2018-12-12 23:32:19","price":32.1368,"volume":22,"bid":32.1368,"ask":32.1557}
{"timestamp":"2018-12-12 23:32:21","price":32.0714,"volume":61,"bid":32.0714,"ask":32.0928}
{"timestamp":"2018-12-12 23:32:23","price":32.0156,"volume":179,"bid":32.0057,"ask":32.0156}
{"timestamp":"2018-12-12 23:32:28","price":31.9639,"volume":328,"bid":31.9639,"ask":31.9854}
{"timestamp":"2018-12-12 23:32:47","price":32.0499,"volume":5,"bid":32.0403,"ask":32.0499}
{"timestamp":"2018-12-12 23:33:34","price":32.0134,"volume":86,"bid":32.0134,"ask":32.0331}
{"timestamp":"2018-12-12 23:33:57","price":32.0743,"volume":1,"bid":32.0653,"ask":32.0821}
{"timestamp":"2018-12-12 23:35:08","price":32.0568,"volume":15,"bid":32.0568,"ask":32.0671}
{"timestamp":"2018-12-12 23:35:43","price":32.1904,"volume":66,"bid":32.1904,"ask":32.2081}
{"timestamp":"2018-12-12 23:36:38","price":32.1826,"volume":1,"bid":32.1826,"ask":32.1921}
{"timestamp":"2018-12-12 23:39:10","price":32.0244,"volume":7,"bid":32.0148,"ask":32.0341}
{"timestamp":"2018-12-12 23:39:19","price":32.047,"volume":29,"bid":32.047,"ask":32.0659}
{"timestamp":"2018-12-12 23:40:55","price":31.9921,"volume":363,"bid":31.9921,"ask":32.0129}
{"timestamp":"2018-12-12 23:41:47","price":31.971,"volume":1,"bid":31.971,"ask":31.9916}
{"timestamp":"2018-12-12 23:43:30","price":31.9476,"volume":4,"bid":31.938,"ask":31.9476}
{"timestamp":"2018-12-12 23:43:58","price":31.931,"volume":22,"bid":31.931,"ask":31.9505}
{"timestamp":"2018-12-12 23:44:13","price":31.919,"volume":1,"bid":31.919,"ask":31.9377}
{"timestamp":"2018-12-12 23:46:24","price":32.0427,"volume":2,"bid":32.0427,"ask":32.0638}
{"timestamp":"2018-12-12 23:47:16","price":31.9145,"volume":57,"bid":31.9145,"ask":31.9358}
{"timestamp":"2018-12-12 23:47:17","price":31.8849,"volume":36,"bid":31.875,"ask":31.8945}
{"timestamp":"2018-12-12 23:47:28","price":31.9536,"volume":1,"bid":31.9536,"ask":31.9635}
{"timestamp":"2018-12-12 23:47:52","price":32.0012,"volume":15,"bid":31.9912,"ask":32.0115}
{"timestamp":"2018-12-12 23:48:56","price":31.8673,"volume":72,"bid":31.8573,"ask":31.877}
{"timestamp":"2018-12-12 23:49:14","price":31.7987,"volume":6,"bid":31.7887,"ask":31.809}
{"timestamp":"2018-12-12 23:49:28","price":31.8291,"volume":8,"bid":31.8188,"ask":31.8393}
{"timestamp":"2018-12-12 23:49:43","price":31.872,"volume":1,"bid":31.8624,"ask":31.872}
{"timestamp":"2018-12-12 23:49:50","price":31.9355,"volume":1,"bid":31.9255,"ask":31.9445}
{"timestamp":"2018-12-12 23:50:13","price":31.9193,"volume":1,"bid":31.9193,"ask":31.9386}
{"timestamp":"2018-12-12 23:50:32","price":31.9143,"volume":77,"bid":31.9143,"ask":31.9343}
{"timestamp":"2018-12-12 23:51:01","price":31.9925,"volume":15,"bid":31.9925,"ask":32.0131}
{"timestamp":"2018-12-12 23:51:21","price":31.8839,"volume":1,"bid":31.8745,"ask":31.894}
{"timestamp":"2018-12-12 23:51:31","price":31.9045,"volume":477,"bid":31.8941,"ask":31.9045}
{"timestamp":"2018-12-12 23:51:40","price":31.9854,"volume":86,"bid":31.9854,"ask":31.9959}
{"timestamp":"2018-12-12 23:54:47","price":32.0237,"volume":21,"bid":32.0237,"ask":32.045}
{"timestamp":"2018-12-12 23:55:16","price":31.9928,"volume":7,"bid":31.9834,"ask":31.9928}
{"timestamp":"2018-12-12 23:55:21","price":32.0288,"volume":1,"bid":32.0288,"ask":32.0476}
{"timestamp":"2018-12-12 23:57:30","price":32.0753,"volume":10,"bid":32.0753,"ask":32.0853}
{"timestamp":"2018-12-12 23:59:40","price":32.068,"volume":39,"bid":32.068,"ask":32.0783}
{"timestamp":"2018-12-12 23:59:45","price":32.0614,"volume":1053,"bid":32.0513,"ask":32.0712}
{"timestamp":"2018-12-13 00:00:13","price":32.0489,"volume":1056,"bid":32.0379,"ask":32.0589}
{"timestamp":"2018-12-13 00:00:46","price":32.0272,"volume":207,"bid":32.0171,"ask":32.0272}
{"timestamp":"2018-12-13 00:00:55","price":32.0923,"volume":132,"bid":32.0823,"ask":32.1025}
{"timestamp":"2018-12-13 00:02:06","price":32.1672,"volume":179,"bid":32.1565,"ask":32.177}
{"timestamp":"2018-12-13 00:02:12","price":32.1559,"volume":2,"bid":32.1457,"ask":32.1666}
{"timestamp":"2018-12-13 00:03:07","price":32.1494,"volume":11,"bid":32.1396,"ask":32.1591}
{"timestamp":"2018-12-13 00:04:11","price":32.1383,"volume":66,"bid":32.1282,"ask":32.1383}
{"timestamp":"2018-12-13 00:04:23","price":32.0428,"volume":1,"bid":32.0335,"ask":32.0516}
{"timestamp":"2018-12-13 00:04:42","price":32.0794,"volume":126,"bid":32.0688,"ask":32.0889}
{"timestamp":"2018-12-13 00:06:12","price":32.1475,"volume":18,"bid":32.137,"ask":32.1574}
{"timestamp":"2018-12-13 00:06:33","price":32.1955,"volume":1,"bid":32.1851,"ask":32.1955}
{"timestamp":"2018-12-13 00:06:36","price":32.1818,"volume":28,"bid":32.1723,"ask":32.1923}
{"timestamp":"2018-12-13 00:07:05","price":32.2326,"volume":33,"bid":32.2229,"ask":32.2417}
{"timestamp":"2018-12-13 00:07:08","price":32.27,"volume":1,"bid":32.27,"ask":32.28}
{"timestamp":"2018-12-13 00:07:09","price":32.2297,"volume":32,"bid":32.2199,"ask":32.2297}
{"timestamp":"2018-12-13 00:08:22","price":32.2023,"volume":1148,"bid":32.2023,"ask":32.2122}
{"timestamp":"2018-12-13 00:08:26","price":32.2763,"volume":4,"bid":32.2763,"ask":32.2867}
{"timestamp":"2018-12-13 00:08:41","price":32.2928,"volume":6,"bid":32.2829,"ask":32.2928}
{"timestamp":"2018-12-13 00:08:53","price":32.3263,"volume":10,"bid":32.3161,"ask":32.3366}
{"timestamp":"2018-12-13 00:09:30","price":32.3876,"volume":84,"bid":32.3776,"ask":32.3982}
{"timestamp":"2018-12-13 00:11:20","price":32.177,"volume":3,"bid":32.1663,"ask":32.1879}
{"timestamp":"2018-12-13 00:11:26","price":32.1647,"volume":21,"bid":32.1548,"ask":32.1745}
{"timestamp":"2018-12-13 00:13:23","price":32.2233,"volume":1,"bid":32.2233,"ask":32.2325}
{"timestamp":"2018-12-13 00:13:52","price":32.2531,"volume":7,"bid":32.2435,"ask":32.2531}
{"timestamp":"2018-12-13 00:14:03","price":32.2758,"volume":930,"bid":32.2664,"ask":32.2758}
{"timestamp":"2018-12-13 00:14:32","price":32.2695,"volume":226,"bid":32.2592,"ask":32.2786}
{"timestamp":"2018-12-13 00:16:23","price":32.3181,"volume":679,"bid":32.3073,"ask":32.328}
{"timestamp":"2018-12-13 00:16:24","price":32.3452,"volume":2,"bid":32.3351,"ask":32.3452}
{"timestamp":"2018-12-13 00:16:24","price":32.2917,"volume":2,"bid":32.2817,"ask":32.2917}
{"timestamp":"2018-12-13 00:18:24","price":32.3641,"volume":2,"bid":32.3541,"ask":32.3641}
{"timestamp":"2018-12-13 00:18:42","price":32.4432,"volume":2,"bid":32.4432,"ask":32.4534}
{"timestamp":"2018-12-13 00:18:44","price":32.4078,"volume":41,"bid":32.398,"ask":32.4177}
{"timestamp":"2018-12-13 00:18:50","price":32.4211,"volume":66,"bid":32.4111,"ask":32.4211}
{"timestamp":"2018-12-13 00:19:48","price":32.4979,"volume":1,"bid":32.4875,"ask":32.4979}
{"timestamp":"2018-12-13 00:20:00","price":32.4342,"volume":132,"bid":32.4241,"ask":32.4446}
{"timestamp":"2018-12-13 00:20:13","price":32.5426,"volume":1,"bid":32.5328,"ask":32.552}
{"timestamp":"2018-12-13 00:20:33","price":32.5849,"volume":7,"bid":32.5749,"ask":32.5953}
{"timestamp":"2018-12-13 00:20:40","price":32.5219,"volume":1,"bid":32.5122,"ask":32.5219}
{"timestamp":"2018-12-13 00:20:41","price":32.5712,"volume":6,"bid":32.5712,"ask":32.5812}
{"timestamp":"2018-12-13 00:20:45","price":32.5414,"volume":48,"bid":32.5312,"ask":32.5414}
{"timestamp":"2018-12-13 00:20:45","price":32.5827,"volume":947,"bid":32.5726,"ask":32.5926}
{"timestamp":"2018-12-13 00:20:48","price":32.6125,"volume":94,"bid":32.6025,"ask":32.6125}
{"timestamp":"2018-12-13 00:21:14","price":32.6848,"volume":40,"bid":32.6749,"ask":32.6944}
{"timestamp":"2018-12-13 00:21:24","price":32.5229,"volume":148,"bid":32.5131,"ask":32.5321}
{"timestamp":"2018-12-13 00:21:35","price":32.5271,"volume":2,"bid":32.5168,"ask":32.5366}
{"timestamp":"2018-12-13 00:21:36","price":32.4662,"volume":132,"bid":32.4662,"ask":32.4769}
{"timestamp":"2018-12-13 00:21:44","price":32.462,"volume":4,"bid":32.462,"ask":32.4708}
{"timestamp":"2018-12-13 00:21:50","price":32.4562,"volume":1,"bid":32.4455,"ask":32.4562}
{"timestamp":"2018-12-13 00:22:14","price":32.5723,"volume":322,"bid":32.5622,"ask":32.5826}
{"timestamp":"2018-12-13 00:22:27","price":32.552,"volume":240,"bid":32.5421,"ask":32.5611}
{"timestamp":"2018-12-13 00:23:13","price":32.5933,"volume":390,"bid":32.5933,"ask":32.6036}
{"timestamp":"2018-12-13 00:23:25","price":32.6018,"volume":33,"bid":32.5918,"ask":32.6123}
{"timestamp":"2018-12-13 00:23:52","price":32.6233,"volume":7,"bid":32.6132,"ask":32.6233}
{"timestamp":"2018-12-13 00:24:03","price":32.6823,"volume":1,"bid":32.6723,"ask":32.6823}
{"timestamp":"2018-12-13 00:24:12","price":32.7224,"volume":4,"bid":32.7118,"ask":32.732}
{"timestamp":"2018-12-13 00:24:14","price":32.6955,"volume":1,"bid":32.6852,"ask":32.706}
{"timestamp":"2018-12-13 00:24:19","price":32.5864,"volume":1,"bid":32.5771,"ask":32.5962}
{"timestamp":"2018-12-13 00:24:49","price":32.6033,"volume":1,"bid":32.5933,"ask":32.6033}
{"timestamp":"2018-12-13 00:25:28","price":32.6276,"volume":2,"bid":32.6174,"ask":32.6276}
{"timestamp":"2018-12-13 00:25:29","price":32.6598,"volume":44,"bid":32.6496,"ask":32.6697}
{"timestamp":"2018-12-13 00:26:47","price":32.6485,"volume":1,"bid":32.639,"ask":32.6485}
{"timestamp":"2018-12-13 00:27:03","price":32.5983,"volume":1,"bid":32.5878,"ask":32.608}
{"timestamp":"2018-12-13 00:28:35","price":32.585,"volume":350,"bid":32.5744,"ask":32.5947}
{"timestamp":"2018-12-13 00:28:55","price":32.512,"volume":8,"bid":32.5028,"ask":32.512}
{"timestamp":"2018-12-13 00:29:15","price":32.46,"volume":1,"bid":32.4491,"ask":32.4697}
{"timestamp":"2018-12-13 00:29:28","price":32.4667,"volume":1,"bid":32.457,"ask":32.4773}
{"timestamp":"2018-12-13 00:29:50","price":32.5363,"volume":645,"bid":32.5258,"ask":32.5461}
{"timestamp":"2018-12-13 00:30:51","price":32.5068,"volume":7,"bid":32.4973,"ask":32.5169}
{"timestamp":"2018-12-13 00:30:51","price":32.5632,"volume":52,"bid":32.5532,"ask":32.573}
{"timestamp":"2018-12-13 00:31:53","price":32.5482,"volume":90,"bid":32.5376,"ask":32.5586}
{"timestamp":"2018-12-13 00:32:13","price":32.4482,"volume":1,"bid":32.4482,"ask":32.4585}
{"timestamp":"2018-12-13 00:32:44","price":32.5308,"volume":54,"bid":32.5208,"ask":32.5308}
{"timestamp":"2018-12-13 00:32:49","price":32.6058,"volume":38,"bid":32.5957,"ask":32.6058}
{"timestamp":"2018-12-13 00:33:18","price":32.3747,"volume":1,"bid":32.3647,"ask":32.3844}
{"timestamp":"2018-12-13 00:34:46","price":32.4685,"volume":18,"bid":32.4685,"ask":32.4782}
{"timestamp":"2018-12-13 00:35:10","price":32.4251,"volume":7,"bid":32.4152,"ask":32.4352}
{"timestamp":"2018-12-13 00:35:26","price":32.373,"volume":5,"bid":32.3633,"ask":32.373}
{"timestamp":"2018-12-13 00:35:35","price":32.5093,"volume":5,"bid":32.4993,"ask":32.5191}
{"timestamp":"2018-12-13 00:35:49","price":32.4201,"volume":1,"bid":32.4099,"ask":32.4301}
{"timestamp":"2018-12-13 00:36:04","price":32.4442,"volume":1,"bid":32.4337,"ask":32.4545}
{"timestamp":"2018-12-13 00:36:18","price":32.4058,"volume":1,"bid":32.3962,"ask":32.4058}
{"timestamp":"2018-12-13 00:36:46","price":32.4946,"volume":51,"bid":32.4946,"ask":32.5051}
{"timestamp":"2018-12-13 00:37:22","price":32.4265,"volume":7,"bid":32.4163,"ask":32.4265}
{"timestamp":"2018-12-13 00:39:07","price":32.4456,"volume":15,"bid":32.4356,"ask":32.4552}
{"timestamp":"2018-12-13 00:39:16","price":32.4259,"volume":4,"bid":32.4162,"ask":32.4354}
{"timestamp":"2018-12-13 00:39:21","price":32.4401,"volume":27,"bid":32.4401,"ask":32.4504}
{"timestamp":"2018-12-13 00:39:46","price":32.4277,"volume":10,"bid":32.4277,"ask":32.4383}
{"timestamp":"2018-12-13 00:40:13","price":32.5104,"volume":1244,"bid":32.5001,"ask":32.5209}
{"timestamp":"2018-12-13 00:40:17","price":32.5115,"volume":41,"bid":32.5014,"ask":32.5214}
{"timestamp":"2018-12-13 00:41:06","price":32.5344,"volume":2,"bid":32.5237,"ask":32.5448}
{"timestamp":"2018-12-13 00:41:30","price":32.5868,"volume":34,"bid":32.5782,"ask":32.5975}
{"timestamp":"2018-12-13 00:42:27","price":32.6056,"volume":31,"bid":32.5954,"ask":32.6056}
{"timestamp":"2018-12-13 00:43:24","price":32.6407,"volume":7,"bid":32.6317,"ask":32.6407}
{"timestamp":"2018-12-13 00:44:17","price":32.5881,"volume":66,"bid":32.5787,"ask":32.5881}
{"timestamp":"2018-12-13 00:44:25","price":32.5855,"volume":75,"bid":32.5855,"ask":32.5956}
{"timestamp":"2018-12-13 00:44:49","price":32.5807,"volume":3,"bid":32.5708,"ask":32.5908}
{"timestamp":"2018-12-13 00:45:23","price":32.6058,"volume":1,"bid":32.5957,"ask":32.6163}
{"timestamp":"2018-12-13 00:45:47","price":32.4887,"volume":93,"bid":32.4788,"ask":32.4887}
{"timestamp":"2018-12-13 00:46:09","price":32.489,"volume":66,"bid":32.4791,"ask":32.4985}
{"timestamp":"2018-12-13 00:46:10","price":32.5272,"volume":33,"bid":32.5272,"ask":32.5377}
{"timestamp":"2018-12-13 00:47:07","price":32.4698,"volume":328,"bid":32.46,"ask":32.4794}
{"timestamp":"2018-12-13 00:47:07","price":32.483,"volume":4,"bid":32.4731,"ask":32.4935}
{"timestamp":"2018-12-13 00:47:10","price":32.3514,"volume":2399,"bid":32.3408,"ask":32.3623}
{"timestamp":"2018-12-13 00:47:21","price":32.4497,"volume":935,"bid":32.4497,"ask":32.4601}
{"timestamp":"2018-12-13 00:48:28","price":32.4991,"volume":1,"bid":32.4893,"ask":32.4991}
{"timestamp":"2018-12-13 00:49:24","price":32.5064,"volume":2,"bid":32.4967,"ask":32.5159}
{"timestamp":"2018-12-13 00:49:45","price":32.5436,"volume":7,"bid":32.5328,"ask":32.5436}
{"timestamp":"2018-12-13 00:49:57","price":32.5022,"volume":3,"bid":32.4919,"ask":32.5123}
{"timestamp":"2018-12-13 00:51:28","price":32.5047,"volume":36,"bid":32.4949,"ask":32.514}
{"timestamp":"2018-12-13 00:52:38","price":32.4859,"volume":7,"bid":32.4754,"ask":32.4951}
{"timestamp":"2018-12-13 00:54:34","price":32.309,"volume":117,"bid":32.309,"ask":32.3186}
{"timestamp":"2018-12-13 00:54:39","price":32.3957,"volume":328,"bid":32.3957,"ask":32.4056}
{"timestamp":"2018-12-13 00:55:22","price":32.5028,"volume":295,"bid":32.4923,"ask":32.5028}
{"timestamp":"2018-12-13 00:55:26","price":32.5599,"volume":766,"bid":32.5494,"ask":32.5698}
{"timestamp":"2018-12-13 00:56:19","price":32.4578,"volume":3,"bid":32.4475,"ask":32.4677}
{"timestamp":"2018-12-13 00:56:31","price":32.4947,"volume":1,"bid":32.4842,"ask":32.5045}
{"timestamp":"2018-12-13 00:57:34","price":32.5556,"volume":328,"bid":32.5455,"ask":32.5556}
{"timestamp":"2018-12-13 00:58:18","price":32.6296,"volume":164,"bid":32.6296,"ask":32.6398}
{"timestamp":"2018-12-13 00:58:52","price":32.7136,"volume":1,"bid":32.7038,"ask":32.7236}
{"timestamp":"2018-12-13 00:58:53","price":32.6954,"volume":66,"bid":32.6954,"ask":32.7055}
{"timestamp":"2018-12-13 00:59:17","price":32.6293,"volume":7,"bid":32.6181,"ask":32.6401}
{"timestamp":"2018-12-13 00:59:33","price":32.6219,"volume":4,"bid":32.612,"ask":32.6324}
{"timestamp":"2018-12-13 00:59:55","price":32.5966,"volume":7,"bid":32.5865,"ask":32.6071}
{"timestamp":"2018-12-13 00:59:55","price":32.6697,"volume":204,"bid":32.6598,"ask":32.6793}
{"timestamp":"2018-12-13 01:00:13","price":32.6003,"volume":1,"bid":32.5897,"ask":32.6003}
{"timestamp":"2018-12-13 01:01:07","price":32.6707,"volume":7,"bid":32.6599,"ask":32.6802}
{"timestamp":"2018-12-13 01:01:22","price":32.6739,"volume":64,"bid":32.6739,"ask":32.6841}
{"timestamp":"2018-12-13 01:02:54","price":32.6479,"volume":10,"bid":32.6381,"ask":32.6581}
{"timestamp":"2018-12-13 01:02:55","price":32.6555,"volume":153,"bid":32.6452,"ask":32.6555}
{"timestamp":"2018-12-13 01:03:23","price":32.7327,"volume":1,"bid":32.7229,"ask":32.7327}
{"timestamp":"2018-12-13 01:04:37","price":32.7142,"volume":4,"bid":32.7046,"ask":32.7142}
{"timestamp":"2018-12-13 01:05:28","price":32.6116,"volume":1,"bid":32.5997,"ask":32.622}
{"timestamp":"2018-12-13 01:09:10","price":32.5342,"volume":3,"bid":32.5252,"ask":32.5342}
{"timestamp":"2018-12-13 01:09:20","price":32.5927,"volume":88,"bid":32.5927,"ask":32.6016}
{"timestamp":"2018-12-13 01:10:46","price":32.5023,"volume":2,"bid":32.4921,"ask":32.5023}
{"timestamp":"2018-12-13 01:10:50","price":32.5059,"volume":7,"bid":32.4955,"ask":32.516}
{"timestamp":"2018-12-13 01:10:58","price":32.5114,"volume":1,"bid":32.5018,"ask":32.5216}
{"timestamp":"2018-12-13 01:12:20","price":32.5516,"volume":16,"bid":32.5419,"ask":32.5611}
{"timestamp":"2018-12-13 01:12:21","price":32.5266,"volume":3396,"bid":32.5156,"ask":32.5368}
{"timestamp":"2018-12-13 01:12:41","price":32.5773,"volume":11,"bid":32.5676,"ask":32.5773}
{"timestamp":"2018-12-13 01:12:43","price":32.5667,"volume":1,"bid":32.5563,"ask":32.5667}
{"timestamp":"2018-12-13 01:13:51","price":32.5621,"volume":8,"bid":32.5521,"ask":32.5621}
{"timestamp":"2018-12-13 01:13:58","price":32.6354,"volume":7,"bid":32.6258,"ask":32.6453}
{"timestamp":"2018-12-13 01:14:13","price":32.591,"volume":1,"bid":32.5811,"ask":32.591}
{"timestamp":"2018-12-13 01:14:48","price":32.5191,"volume":1,"bid":32.5093,"ask":32.5293}
{"timestamp":"2018-12-13 01:15:19","price":32.5361,"volume":243,"bid":32.5269,"ask":32.5462}
{"timestamp":"2018-12-13 01:15:31","price":32.5055,"volume":26,"bid":32.4952,"ask":32.5055}
{"timestamp":"2018-12-13 01:15:41","price":32.5575,"volume":10,"bid":32.5575,"ask":32.5682}
{"timestamp":"2018-12-13 01:16:01","price":32.5754,"volume":16,"bid":32.5655,"ask":32.5754}
{"timestamp":"2018-12-13 01:16:48","price":32.5286,"volume":1,"bid":32.5192,"ask":32.5393}
{"timestamp":"2018-12-13 01:18:11","price":32.4975,"volume":9,"bid":32.487,"ask":32.4975}
{"timestamp":"2018-12-13 01:18:53","price":32.5995,"volume":1,"bid":32.5899,"ask":32.6101}
{"timestamp":"2018-12-13 01:20:48","price":32.4641,"volume":1,"bid":32.4535,"ask":32.4735}
{"timestamp":"2018-12-13 01:21:25","price":32.5304,"volume":6,"bid":32.5209,"ask":32.5304}
{"timestamp":"2018-12-13 01:21:49","price":32.4272,"volume":124,"bid":32.417,"ask":32.4365}
{"timestamp":"2018-12-13 01:22:33","price":32.39,"volume":1,"bid":32.3794,"ask":32.4}
{"timestamp":"2018-12-13 01:23:20","price":32.4387,"volume":1,"bid":32.4282,"ask":32.4478}
{"timestamp":"2018-12-13 01:24:13","price":32.4668,"volume":4,"bid":32.4567,"ask":32.4757}
{"timestamp":"2018-12-13 01:26:23","price":32.391,"volume":64,"bid":32.3812,"ask":32.391}
{"timestamp":"2018-12-13 01:26:33","price":32.4199,"volume":1,"bid":32.4199,"ask":32.4294}
{"timestamp":"2018-12-13 01:26:55","price":32.4041,"volume":1020,"bid":32.3942,"ask":32.4134}
{"timestamp":"2018-12-13 01:29:08","price":32.4079,"volume":1,"bid":32.4079,"ask":32.4185}
{"timestamp":"2018-12-13 01:30:56","price":32.3879,"volume":5,"bid":32.3784,"ask":32.3984}
{"timestamp":"2018-12-13 01:30:58","price":32.4174,"volume":1,"bid":32.4065,"ask":32.4271}
{"timestamp":"2018-12-13 01:31:00","price":32.372,"volume":40,"bid":32.3619,"ask":32.3809}
{"timestamp":"2018-12-13 01:32:08","price":32.4405,"volume":100,"bid":32.4304,"ask":32.4405}
{"timestamp":"2018-12-13 01:32:53","price":32.4439,"volume":1,"bid":32.4339,"ask":32.4439}
{"timestamp":"2018-12-13 01:34:43","price":32.4125,"volume":1,"bid":32.4125,"ask":32.422}
{"timestamp":"2018-12-13 01:34:59","price":32.4269,"volume":157,"bid":32.4169,"ask":32.4371}
{"timestamp":"2018-12-13 01:36:48","price":32.3011,"volume":3,"bid":32.2908,"ask":32.3111}
{"timestamp":"2018-12-13 01:39:12","price":32.434,"volume":13,"bid":32.4239,"ask":32.4433}
{"timestamp":"2018-12-13 01:43:28","price":32.3947,"volume":1,"bid":32.3849,"ask":32.3947}
{"timestamp":"2018-12-13 01:43:51","price":32.4274,"volume":11,"bid":32.4168,"ask":32.4372}
{"timestamp":"2018-12-13 01:44:44","price":32.5453,"volume":3,"bid":32.5353,"ask":32.5453}
{"timestamp":"2018-12-13 01:44:51","price":32.4154,"volume":5,"bid":32.4154,"ask":32.4255}
{"timestamp":"2018-12-13 01:45:14","price":32.5202,"volume":460,"bid":32.5202,"ask":32.5307}
{"timestamp":"2018-12-13 01:46:37","price":32.4417,"volume":167,"bid":32.4306,"ask":32.4515}
{"timestamp":"2018-12-13 01:48:28","price":32.3624,"volume":1,"bid":32.3522,"ask":32.373}
{"timestamp":"2018-12-13 01:50:16","price":32.3604,"volume":42,"bid":32.3503,"ask":32.3698}
{"timestamp":"2018-12-13 01:51:17","price":32.2837,"volume":3,"bid":32.2741,"ask":32.2837}
{"timestamp":"2018-12-13 01:51:53","price":32.324,"volume":1,"bid":32.3143,"ask":32.324}
{"timestamp":"2018-12-13 01:52:28","price":32.3167,"volume":1,"bid":32.3067,"ask":32.3167}
{"timestamp":"2018-12-13 01:53:35","price":32.306,"volume":65,"bid":32.297,"ask":32.306}
{"timestamp":"2018-12-13 01:54:14","price":32.2721,"volume":138,"bid":32.2626,"ask":32.2816}
{"timestamp":"2018-12-13 01:54:36","price":32.3765,"volume":309,"bid":32.366,"ask":32.3765}
{"timestamp":"2018-12-13 01:56:04","price":32.2525,"volume":20,"bid":32.2421,"ask":32.2525}
{"timestamp":"2018-12-13 01:58:38","price":32.2565,"volume":1,"bid":32.2461,"ask":32.2565}
{"timestamp":"2018-12-13 02:02:09","price":32.3885,"volume":3,"bid":32.3785,"ask":32.3983}
{"timestamp":"2018-12-13 02:04:26","price":32.2889,"volume":12,"bid":32.2786,"ask":32.2988}
{"timestamp":"2018-12-13 02:06:09","price":32.3243,"volume":1,"bid":32.3137,"ask":32.3243}
{"timestamp":"2018-12-13 02:06:25","price":32.276,"volume":12,"bid":32.2663,"ask":32.276}
{"timestamp":"2018-12-13 02:06:43","price":32.3462,"volume":23,"bid":32.3364,"ask":32.3567}
{"timestamp":"2018-12-13 02:06:54","price":32.2781,"volume":1,"bid":32.2781,"ask":32.2881}
{"timestamp":"2018-12-13 02:09:17","price":32.3222,"volume":11,"bid":32.3119,"ask":32.3319}
{"timestamp":"2018-12-13 02:09:27","price":32.2518,"volume":1,"bid":32.2421,"ask":32.2616}
{"timestamp":"2018-12-13 02:12:04","price":32.2028,"volume":1,"bid":32.1925,"ask":32.2129}
{"timestamp":"2018-12-13 02:12:33","price":32.2804,"volume":7,"bid":32.2699,"ask":32.2901}
{"timestamp":"2018-12-13 02:13:30","price":32.2137,"volume":1148,"bid":32.2035,"ask":32.2241}
{"timestamp":"2018-12-13 02:13:32","price":32.1841,"volume":57,"bid":32.1733,"ask":32.1945}
{"timestamp":"2018-12-13 02:13:57","price":32.2449,"volume":50,"bid":32.2449,"ask":32.2557}
{"timestamp":"2018-12-13 02:14:01","price":32.2243,"volume":123,"bid":32.2137,"ask":32.2343}
{"timestamp":"2018-12-13 02:14:13","price":32.2743,"volume":81,"bid":32.2639,"ask":32.2743}
{"timestamp":"2018-12-13 02:15:07","price":32.2528,"volume":22,"bid":32.2434,"ask":32.2528}
{"timestamp":"2018-12-13 02:15:09","price":32.2394,"volume":60,"bid":32.2292,"ask":32.2489}
{"timestamp":"2018-12-13 02:15:11","price":32.2683,"volume":656,"bid":32.2584,"ask":32.2683}
{"timestamp":"2018-12-13 02:15:11","price":32.2139,"volume":22,"bid":32.2139,"ask":32.2238}
{"timestamp":"2018-12-13 02:15:20","price":32.3822,"volume":341,"bid":32.3724,"ask":32.3822}
{"timestamp":"2018-12-13 02:15:49","price":32.2881,"volume":1,"bid":32.2779,"ask":32.2981}
{"timestamp":"2018-12-13 02:16:13","price":32.3078,"volume":1,"bid":32.3078,"ask":32.3178}
{"timestamp":"2018-12-13 02:17:41","price":32.2586,"volume":4,"bid":32.2482,"ask":32.2586}
{"timestamp":"2018-12-13 02:17:52","price":32.317,"volume":19,"bid":32.3061,"ask":32.317}
{"timestamp":"2018-12-13 02:18:49","price":32.3008,"volume":1,"bid":32.3008,"ask":32.3109}
{"timestamp":"2018-12-13 02:19:37","price":32.2637,"volume":58,"bid":32.2533,"ask":32.2637}
{"timestamp":"2018-12-13 02:20:19","price":32.271,"volume":1,"bid":32.2605,"ask":32.271}
{"timestamp":"2018-12-13 02:20:26","price":32.2335,"volume":4,"bid":32.2239,"ask":32.2335}
{"timestamp":"2018-12-13 02:20:33","price":32.2538,"volume":425,"bid":32.2441,"ask":32.2637}
{"timestamp":"2018-12-13 02:21:35","price":32.2288,"volume":4,"bid":32.2191,"ask":32.2384}
{"timestamp":"2018-12-13 02:22:11","price":32.1401,"volume":1,"bid":32.1401,"ask":32.1498}
{"timestamp":"2018-12-13 02:22:16","price":32.1105,"volume":1,"bid":32.0999,"ask":32.1201}
{"timestamp":"2018-12-13 02:22:29","price":32.2247,"volume":265,"bid":32.2247,"ask":32.2346}
{"timestamp":"2018-12-13 02:22:59","price":32.165,"volume":1,"bid":32.1546,"ask":32.1748}
{"timestamp":"2018-12-13 02:23:38","price":32.1238,"volume":38,"bid":32.1133,"ask":32.1238}
{"timestamp":"2018-12-13 02:23:46","price":32.1383,"volume":2,"bid":32.1274,"ask":32.1486}
{"timestamp":"2018-12-13 02:24:17","price":32.0307,"volume":11,"bid":32.0307,"ask":32.0407}
{"timestamp":"2018-12-13 02:24:18","price":32.0556,"volume":2,"bid":32.0465,"ask":32.0556}
{"timestamp":"2018-12-13 02:24:31","price":32.1006,"volume":3,"bid":32.1006,"ask":32.1099}
{"timestamp":"2018-12-13 02:24:50","price":32.1015,"volume":3,"bid":32.0916,"ask":32.1015}
{"timestamp":"2018-12-13 02:25:59","price":32.0397,"volume":12,"bid":32.0298,"ask":32.0499}
{"timestamp":"2018-12-13 02:26:03","price":32.0623,"volume":14,"bid":32.0526,"ask":32.0623}
{"timestamp":"2018-12-13 02:26:03","price":32.1374,"volume":51,"bid":32.1277,"ask":32.1374}
{"timestamp":"2018-12-13 02:27:17","price":32.0057,"volume":28,"bid":31.9958,"ask":32.0144}
{"timestamp":"2018-12-13 02:27:18","price":32.0986,"volume":46,"bid":32.089,"ask":32.109}
{"timestamp":"2018-12-13 02:27:32","price":32.1016,"volume":250,"bid":32.0911,"ask":32.1115}
{"timestamp":"2018-12-13 02:27:48","price":32.2148,"volume":7,"bid":32.2044,"ask":32.2239}
{"timestamp":"2018-12-13 02:28:14","price":32.1649,"volume":1,"bid":32.1548,"ask":32.1649}
{"timestamp":"2018-12-13 02:28:59","price":32.1471,"volume":1,"bid":32.1359,"ask":32.1569}
{"timestamp":"2018-12-13 02:29:24","price":32.1403,"volume":34,"bid":32.1403,"ask":32.1502}
{"timestamp":"2018-12-13 02:30:00","price":32.2123,"volume":112,"bid":32.202,"ask":32.2123}
{"timestamp":"2018-12-13 02:30:20","price":32.1436,"volume":7,"bid":32.1335,"ask":32.1535}
{"timestamp":"2018-12-13 02:30:40","price":32.1801,"volume":8,"bid":32.1696,"ask":32.1908}
{"timestamp":"2018-12-13 02:31:11","price":32.0958,"volume":3,"bid":32.0854,"ask":32.1055}
{"timestamp":"2018-12-13 02:32:30","price":32.034,"volume":626,"bid":32.0234,"ask":32.044}
{"timestamp":"2018-12-13 02:32:30","price":32.0013,"volume":202,"bid":31.9909,"ask":32.0104}
{"timestamp":"2018-12-13 02:32:49","price":31.9733,"volume":1,"bid":31.9632,"ask":31.9733}
{"timestamp":"2018-12-13 02:33:20","price":31.9271,"volume":428,"bid":31.9173,"ask":31.9369}
{"timestamp":"2018-12-13 02:33:23","price":31.9613,"volume":622,"bid":31.9506,"ask":31.9714}
{"timestamp":"2018-12-13 02:34:01","price":32.0114,"volume":10,"bid":32.0009,"ask":32.0114}
{"timestamp":"2018-12-13 02:35:14","price":31.921,"volume":1,"bid":31.9105,"ask":31.921}
{"timestamp":"2018-12-13 02:35:24","price":31.9798,"volume":420,"bid":31.9698,"ask":31.99}
{"timestamp":"2018-12-13 02:36:37","price":31.9672,"volume":1,"bid":31.9672,"ask":31.9763}
{"timestamp":"2018-12-13 02:37:21","price":31.9057,"volume":12,"bid":31.8951,"ask":31.9057}
{"timestamp":"2018-12-13 02:37:35","price":31.9334,"volume":218,"bid":31.9231,"ask":31.9433}
{"timestamp":"2018-12-13 02:37:35","price":31.9554,"volume":146,"bid":31.9461,"ask":31.9554}
{"timestamp":"2018-12-13 02:37:52","price":31.8931,"volume":1148,"bid":31.8829,"ask":31.8931}
{"timestamp":"2018-12-13 02:37:53","price":31.9966,"volume":129,"bid":31.9966,"ask":32.0061}
{"timestamp":"2018-12-13 02:38:31","price":31.9213,"volume":34,"bid":31.9123,"ask":31.9309}
{"timestamp":"2018-12-13 02:39:04","price":31.8677,"volume":273,"bid":31.8578,"ask":31.8779}
{"timestamp":"2018-12-13 02:39:09","price":31.846,"volume":55,"bid":31.8353,"ask":31.846}
{"timestamp":"2018-12-13 02:39:22","price":31.7394,"volume":79,"bid":31.7293,"ask":31.7394}
{"timestamp":"2018-12-13 02:40:51","price":32.0167,"volume":23,"bid":32.0167,"ask":32.0268}
{"timestamp":"2018-12-13 02:40:54","price":32.045,"volume":1,"bid":32.0345,"ask":32.0542}
{"timestamp":"2018-12-13 02:42:44","price":32.032,"volume":1,"bid":32.0222,"ask":32.0422}
{"timestamp":"2018-12-13 02:43:19","price":32.0067,"volume":1,"bid":31.9965,"ask":32.017}
{"timestamp":"2018-12-13 02:43:29","price":32.0684,"volume":24,"bid":32.0581,"ask":32.0789}
{"timestamp":"2018-12-13 02:44:37","price":32.1146,"volume":132,"bid":32.1041,"ask":32.1146}
{"timestamp":"2018-12-13 02:44:38","price":32.1086,"volume":126,"bid":32.0988,"ask":32.1191}
{"timestamp":"2018-12-13 02:45:26","price":32.1257,"volume":9,"bid":32.1152,"ask":32.1257}
{"timestamp":"2018-12-13 02:46:11","price":32.1058,"volume":296,"bid":32.0946,"ask":32.1058}
{"timestamp":"2018-12-13 02:47:09","price":32.0853,"volume":1,"bid":32.0754,"ask":32.094}
{"timestamp":"2018-12-13 02:48:44","price":32.056,"volume":1,"bid":32.0457,"ask":32.056}
{"timestamp":"2018-12-13 02:50:02","price":31.9812,"volume":1,"bid":31.9718,"ask":31.9904}
{"timestamp":"2018-12-13 02:51:13","price":32.0411,"volume":37,"bid":32.0301,"ask":32.0512}
{"timestamp":"2018-12-13 02:52:53","price":32.1307,"volume":76,"bid":32.1205,"ask":32.1409}
{"timestamp":"2018-12-13 02:53:03","price":32.0451,"volume":64,"bid":32.0451,"ask":32.0544}
{"timestamp":"2018-12-13 02:54:56","price":32.0791,"volume":310,"bid":32.0696,"ask":32.0791}
{"timestamp":"2018-12-13 02:55:37","price":32.0267,"volume":3,"bid":32.0176,"ask":32.0368}
{"timestamp":"2018-12-13 02:56:14","price":32.1126,"volume":13,"bid":32.1025,"ask":32.1219}
{"timestamp":"2018-12-13 02:56:55","price":32.0703,"volume":295,"bid":32.0595,"ask":32.0804}
{"timestamp":"2018-12-13 02:57:13","price":32.054,"volume":17,"bid":32.054,"ask":32.0643}
{"timestamp":"2018-12-13 02:57:14","price":31.9963,"volume":11,"bid":31.9875,"ask":31.9963}
{"timestamp":"2018-12-13 02:58:23","price":32.1355,"volume":79,"bid":32.125,"ask":32.1459}
{"timestamp":"2018-12-13 02:58:34","price":32.0234,"volume":118,"bid":32.0131,"ask":32.0336}
{"timestamp":"2018-12-13 02:59:45","price":32.11,"volume":656,"bid":32.0992,"ask":32.1194}
{"timestamp":"2018-12-13 03:00:23","price":32.1572,"volume":9,"bid":32.1473,"ask":32.1572}
{"timestamp":"2018-12-13 03:00:33","price":32.063,"volume":7,"bid":32.0524,"ask":32.063}
{"timestamp":"2018-12-13 03:01:39","price":32.1427,"volume":1,"bid":32.1427,"ask":32.1536}
{"timestamp":"2018-12-13 03:02:29","price":32.1337,"volume":1,"bid":32.1233,"ask":32.1445}
{"timestamp":"2018-12-13 03:04:54","price":32.2231,"volume":1,"bid":32.2133,"ask":32.2231}
{"timestamp":"2018-12-13 03:06:24","price":32.1633,"volume":3,"bid":32.153,"ask":32.1731}
{"timestamp":"2018-12-13 03:06:34","price":32.2561,"volume":1,"bid":32.2465,"ask":32.2662}
{"timestamp":"2018-12-13 03:08:09","price":32.2185,"volume":1,"bid":32.2086,"ask":32.2279}
{"timestamp":"2018-12-13 03:09:09","price":32.1708,"volume":1,"bid":32.161,"ask":32.1805}
{"timestamp":"2018-12-13 03:09:45","price":32.2691,"volume":255,"bid":32.2592,"ask":32.2796}
{"timestamp":"2018-12-13 03:10:55","price":32.2345,"volume":6,"bid":32.224,"ask":32.2451}
{"timestamp":"2018-12-13 03:12:15","price":32.2375,"volume":330,"bid":32.2375,"ask":32.2468}
{"timestamp":"2018-12-13 03:12:29","price":32.1781,"volume":1,"bid":32.1682,"ask":32.1881}
{"timestamp":"2018-12-13 03:14:25","price":32.2244,"volume":98,"bid":32.214,"ask":32.2335}
{"timestamp":"2018-12-13 03:14:55","price":32.2042,"volume":7,"bid":32.1944,"ask":32.2137}
{"timestamp":"2018-12-13 03:16:53","price":32.1914,"volume":10,"bid":32.1807,"ask":32.1914}
{"timestamp":"2018-12-13 03:17:18","price":32.2936,"volume":122,"bid":32.2839,"ask":32.3038}
{"timestamp":"2018-12-13 03:17:22","price":32.2484,"volume":1,"bid":32.2484,"ask":32.2582}
{"timestamp":"2018-12-13 03:18:06","price":32.2174,"volume":1,"bid":32.2174,"ask":32.2275}
{"timestamp":"2018-12-13 03:18:26","price":32.178,"volume":14,"bid":32.1686,"ask":32.178}
{"timestamp":"2018-12-13 03:18:36","price":32.2885,"volume":1,"bid":32.2786,"ask":32.2885}
{"timestamp":"2018-12-13 03:18:58","price":32.2478,"volume":14,"bid":32.2478,"ask":32.2589}
{"timestamp":"2018-12-13 03:19:00","price":32.2435,"volume":31,"bid":32.2435,"ask":32.2543}
{"timestamp":"2018-12-13 03:19:26","price":32.2097,"volume":3,"bid":32.1986,"ask":32.2195}
{"timestamp":"2018-12-13 03:19:49","price":32.2028,"volume":1,"bid":32.1931,"ask":32.2028}
{"timestamp":"2018-12-13 03:19:54","price":32.211,"volume":14,"bid":32.2016,"ask":32.2207}
{"timestamp":"2018-12-13 03:21:54","price":32.1403,"volume":460,"bid":32.1403,"ask":32.1502}
{"timestamp":"2018-12-13 03:21:59","price":32.0855,"volume":1,"bid":32.0855,"ask":32.0951}
{"timestamp":"2018-12-13 03:22:19","price":32.1259,"volume":1,"bid":32.1157,"ask":32.1352}
{"timestamp":"2018-12-13 03:22:48","price":32.1334,"volume":7,"bid":32.1234,"ask":32.1334}
{"timestamp":"2018-12-13 03:25:11","price":32.1169,"volume":25,"bid":32.1068,"ask":32.1269}
{"timestamp":"2018-12-13 03:25:27","price":32.1841,"volume":26,"bid":32.1739,"ask":32.1934}
{"timestamp":"2018-12-13 03:25:39","price":32.1669,"volume":26,"bid":32.1563,"ask":32.1769}
{"timestamp":"2018-12-13 03:27:17","price":32.1266,"volume":6,"bid":32.1158,"ask":32.1369}
{"timestamp":"2018-12-13 03:28:47","price":32.1589,"volume":16,"bid":32.1589,"ask":32.1685}
{"timestamp":"2018-12-13 03:29:17","price":32.1224,"volume":158,"bid":32.1124,"ask":32.1322}
{"timestamp":"2018-12-13 03:29:19","price":32.2219,"volume":1,"bid":32.2119,"ask":32.2316}
{"timestamp":"2018-12-13 03:29:27","price":32.2069,"volume":11,"bid":32.196,"ask":32.2167}
{"timestamp":"2018-12-13 03:32:15","price":32.1862,"volume":1,"bid":32.1765,"ask":32.1862}
{"timestamp":"2018-12-13 03:32:19","price":32.1112,"volume":1,"bid":32.1007,"ask":32.1112}
{"timestamp":"2018-12-13 03:32:38","price":32.0822,"volume":6,"bid":32.0728,"ask":32.0822}
{"timestamp":"2018-12-13 03:32:58","price":32.1665,"volume":1,"bid":32.1568,"ask":32.1665}
{"timestamp":"2018-12-13 03:34:13","price":32.1662,"volume":66,"bid":32.1559,"ask":32.1761}
{"timestamp":"2018-12-13 03:35:28","price":32.1287,"volume":5,"bid":32.1185,"ask":32.1383}
{"timestamp":"2018-12-13 03:37:39","price":32.1641,"volume":6,"bid":32.1543,"ask":32.1641}
{"timestamp":"2018-12-13 03:37:58","price":32.1543,"volume":9,"bid":32.144,"ask":32.164}
{"timestamp":"2018-12-13 03:40:39","price":32.2289,"volume":1,"bid":32.2189,"ask":32.2392}
{"timestamp":"2018-12-13 03:40:41","price":32.1165,"volume":14,"bid":32.1066,"ask":32.1165}
{"timestamp":"2018-12-13 03:42:14","price":32.1608,"volume":7,"bid":32.1511,"ask":32.1709}
{"timestamp":"2018-12-13 03:42:15","price":32.1787,"volume":8,"bid":32.1787,"ask":32.1883}
{"timestamp":"2018-12-13 03:43:21","price":32.1641,"volume":14,"bid":32.1534,"ask":32.1736}
{"timestamp":"2018-12-13 03:43:34","price":32.1955,"volume":1,"bid":32.1955,"ask":32.2056}
{"timestamp":"2018-12-13 03:44:09","price":32.183,"volume":1,"bid":32.1731,"ask":32.183}
{"timestamp":"2018-12-13 03:44:21","price":32.1852,"volume":33,"bid":32.1758,"ask":32.1852}
{"timestamp":"2018-12-13 03:44:44","price":32.1942,"volume":1,"bid":32.1843,"ask":32.1942}
{"timestamp":"2018-12-13 03:45:24","price":32.1653,"volume":1,"bid":32.1653,"ask":32.1754}
{"timestamp":"2018-12-13 03:46:55","price":32.1104,"volume":7,"bid":32.1104,"ask":32.12}
{"timestamp":"2018-12-13 03:49:06","price":32.0951,"volume":7,"bid":32.0847,"ask":32.1049}
{"timestamp":"2018-12-13 03:53:04","price":32.1283,"volume":1,"bid":32.1175,"ask":32.1381}
{"timestamp":"2018-12-13 03:54:24","price":32.0347,"volume":3,"bid":32.0241,"ask":32.0446}
{"timestamp":"2018-12-13 03:54:59","price":32.1378,"volume":2,"bid":32.1283,"ask":32.148}
{"timestamp":"2018-12-13 03:55:19","price":32.1004,"volume":2,"bid":32.0901,"ask":32.1103}
{"timestamp":"2018-12-13 03:57:16","price":32.0872,"volume":9,"bid":32.0872,"ask":32.0969}
{"timestamp":"2018-12-13 03:58:21","price":32.2123,"volume":663,"bid":32.2024,"ask":32.2123}
{"timestamp":"2018-12-13 03:58:24","price":32.0929,"volume":1,"bid":32.0826,"ask":32.1023}
{"timestamp":"2018-12-13 03:59:01","price":32.1148,"volume":1664,"bid":32.1148,"ask":32.125}
{"timestamp":"2018-12-13 03:59:14","price":32.138,"volume":1,"bid":32.1286,"ask":32.1486}
{"timestamp":"2018-12-13 03:59:42","price":32.1822,"volume":14,"bid":32.1724,"ask":32.1918}
{"timestamp":"2018-12-13 04:00:47","price":32.0923,"volume":89,"bid":32.0818,"ask":32.1027}
{"timestamp":"2018-12-13 04:01:21","price":32.1989,"volume":7,"bid":32.1892,"ask":32.1989}
{"timestamp":"2018-12-13 04:02:19","price":32.1575,"volume":1,"bid":32.1474,"ask":32.1675}
{"timestamp":"2018-12-13 04:03:24","price":32.1773,"volume":1,"bid":32.1673,"ask":32.1869}
{"timestamp":"2018-12-13 04:04:11","price":32.1592,"volume":41,"bid":32.1495,"ask":32.1696}
{"timestamp":"2018-12-13 04:04:52","price":32.073,"volume":99,"bid":32.0623,"ask":32.083}
{"timestamp":"2018-12-13 04:04:54","price":32.1197,"volume":1,"bid":32.1102,"ask":32.13}
{"timestamp":"2018-12-13 04:07:02","price":32.162,"volume":1,"bid":32.1526,"ask":32.1724}
{"timestamp":"2018-12-13 04:07:59","price":32.1888,"volume":1,"bid":32.1783,"ask":32.1984}
{"timestamp":"2018-12-13 04:08:09","price":32.1169,"volume":1,"bid":32.1068,"ask":32.1264}
{"timestamp":"2018-12-13 04:08:32","price":32.1785,"volume":1,"bid":32.1681,"ask":32.1785}
{"timestamp":"2018-12-13 04:08:39","price":32.1133,"volume":1,"bid":32.1027,"ask":32.1227}
{"timestamp":"2018-12-13 04:09:36","price":32.18,"volume":164,"bid":32.1697,"ask":32.1895}
{"timestamp":"2018-12-13 04:09:59","price":32.0852,"volume":1,"bid":32.0747,"ask":32.0946}
{"timestamp":"2018-12-13 04:10:39","price":32.1467,"volume":2,"bid":32.1467,"ask":32.1568}
{"timestamp":"2018-12-13 04:11:47","price":32.1711,"volume":164,"bid":32.1609,"ask":32.1808}
{"timestamp":"2018-12-13 04:11:56","price":32.1394,"volume":43,"bid":32.1297,"ask":32.1394}
{"timestamp":"2018-12-13 04:12:42","price":32.1543,"volume":33,"bid":32.1439,"ask":32.1648}
{"timestamp":"2018-12-13 04:13:43","price":32.1866,"volume":9,"bid":32.1772,"ask":32.1965}
{"timestamp":"2018-12-13 04:13:48","price":32.0954,"volume":1,"bid":32.0845,"ask":32.1056}
{"timestamp":"2018-12-13 04:14:43","price":32.1097,"volume":21,"bid":32.1,"ask":32.1192}
{"timestamp":"2018-12-13 04:14:53","price":32.1011,"volume":1,"bid":32.0914,"ask":32.1106}
{"timestamp":"2018-12-13 04:15:39","price":32.0896,"volume":1,"bid":32.0799,"ask":32.1002}
{"timestamp":"2018-12-13 04:18:07","price":32.0989,"volume":25,"bid":32.0989,"ask":32.1095}
{"timestamp":"2018-12-13 04:20:29","price":32.0324,"volume":7,"bid":32.0219,"ask":32.0424}
{"timestamp":"2018-12-13 04:20:41","price":32.0203,"volume":7,"bid":32.0109,"ask":32.03}
{"timestamp":"2018-12-13 04:20:59","price":31.9964,"volume":1,"bid":31.9857,"ask":31.9964}
{"timestamp":"2018-12-13 04:21:27","price":32.0565,"volume":8,"bid":32.0471,"ask":32.0663}
{"timestamp":"2018-12-13 04:21:39","price":31.9777,"volume":1,"bid":31.9679,"ask":31.9863}
{"timestamp":"2018-12-13 04:22:14","price":32.0145,"volume":1,"bid":32.0054,"ask":32.0145}
{"timestamp":"2018-12-13 04:22:43","price":32.0357,"volume":2,"bid":32.0253,"ask":32.0455}
{"timestamp":"2018-12-13 04:22:49","price":31.9657,"volume":1,"bid":31.9554,"ask":31.9758}
{"timestamp":"2018-12-13 04:23:23","price":31.9787,"volume":162,"bid":31.9692,"ask":31.9887}
{"timestamp":"2018-12-13 04:23:49","price":31.9854,"volume":1,"bid":31.9757,"ask":31.9854}
{"timestamp":"2018-12-13 04:24:44","price":32.0134,"volume":5,"bid":32.0134,"ask":32.0236}
{"timestamp":"2018-12-13 04:25:40","price":32.0098,"volume":93,"bid":31.9997,"ask":32.0098}
{"timestamp":"2018-12-13 04:25:54","price":31.975,"volume":10,"bid":31.9651,"ask":31.9855}
{"timestamp":"2018-12-13 04:26:11","price":31.9496,"volume":4,"bid":31.9391,"ask":31.9594}
{"timestamp":"2018-12-13 04:26:31","price":31.9523,"volume":5,"bid":31.9416,"ask":31.9613}
{"timestamp":"2018-12-13 04:26:59","price":31.9241,"volume":1,"bid":31.914,"ask":31.9241}
{"timestamp":"2018-12-13 04:27:15","price":31.9299,"volume":7,"bid":31.9196,"ask":31.94}
{"timestamp":"2018-12-13 04:28:34","price":31.9035,"volume":2,"bid":31.8935,"ask":31.9035}
{"timestamp":"2018-12-13 04:29:08","price":31.9452,"volume":85,"bid":31.9355,"ask":31.9452}
{"timestamp":"2018-12-13 04:29:37","price":31.9983,"volume":6,"bid":31.988,"ask":31.9983}
{"timestamp":"2018-12-13 04:30:49","price":31.9537,"volume":1,"bid":31.9445,"ask":31.9634}
{"timestamp":"2018-12-13 04:30:53","price":31.9441,"volume":164,"bid":31.9339,"ask":31.9536}
{"timestamp":"2018-12-13 04:31:54","price":31.9612,"volume":132,"bid":31.9512,"ask":31.9703}
{"timestamp":"2018-12-13 04:36:08","price":31.9987,"volume":1,"bid":31.9987,"ask":32.0092}
{"timestamp":"2018-12-13 04:37:24","price":31.9019,"volume":9,"bid":31.9019,"ask":31.9114}
{"timestamp":"2018-12-13 04:37:55","price":31.8377,"volume":1,"bid":31.8274,"ask":31.8473}
{"timestamp":"2018-12-13 04:39:04","price":31.9472,"volume":1,"bid":31.9376,"ask":31.9576}
{"timestamp":"2018-12-13 04:39:18","price":31.9381,"volume":9,"bid":31.9381,"ask":31.9486}
{"timestamp":"2018-12-13 04:41:24","price":32.0022,"volume":1,"bid":31.9915,"ask":32.0115}
{"timestamp":"2018-12-13 04:41:46","price":31.9492,"volume":10,"bid":31.9389,"ask":31.9492}
{"timestamp":"2018-12-13 04:42:57","price":32.04,"volume":18,"bid":32.0298,"ask":32.0499}
{"timestamp":"2018-12-13 04:43:16","price":32.0122,"volume":36,"bid":32.0028,"ask":32.0218}
{"timestamp":"2018-12-13 04:43:21","price":32.0015,"volume":2,"bid":31.992,"ask":32.0015}
{"timestamp":"2018-12-13 04:43:26","price":31.9498,"volume":9,"bid":31.9403,"ask":31.9603}
{"timestamp":"2018-12-13 04:46:14","price":31.98,"volume":1,"bid":31.9699,"ask":31.9895}
{"timestamp":"2018-12-13 04:46:44","price":31.9631,"volume":54,"bid":31.952,"ask":31.9631}
{"timestamp":"2018-12-13 04:47:06","price":31.9966,"volume":7,"bid":31.9865,"ask":32.0063}
{"timestamp":"2018-12-13 04:47:06","price":31.9982,"volume":5,"bid":31.9878,"ask":32.0083}
{"timestamp":"2018-12-13 04:47:54","price":32.0685,"volume":1,"bid":32.0585,"ask":32.0685}
{"timestamp":"2018-12-13 04:47:57","price":32.0581,"volume":1,"bid":32.0475,"ask":32.0581}
{"timestamp":"2018-12-13 04:48:19","price":32.0676,"volume":66,"bid":32.0573,"ask":32.0773}
{"timestamp":"2018-12-13 04:49:09","price":32.0612,"volume":1,"bid":32.0508,"ask":32.0612}
{"timestamp":"2018-12-13 04:53:09","price":32.1241,"volume":1,"bid":32.1241,"ask":32.1335}
{"timestamp":"2018-12-13 04:54:57","price":32.0171,"volume":2,"bid":32.0171,"ask":32.0276}
{"timestamp":"2018-12-13 04:55:09","price":32.0813,"volume":1,"bid":32.0708,"ask":32.0912}
{"timestamp":"2018-12-13 04:57:34","price":31.9478,"volume":3,"bid":31.9383,"ask":31.9478}
{"timestamp":"2018-12-13 04:58:38","price":31.9485,"volume":20,"bid":31.9485,"ask":31.9575}
{"timestamp":"2018-12-13 04:58:38","price":31.9614,"volume":1,"bid":31.9513,"ask":31.9614}
{"timestamp":"2018-12-13 04:58:39","price":31.9416,"volume":1,"bid":31.9311,"ask":31.951}
{"timestamp":"2018-12-13 04:58:41","price":31.9608,"volume":56,"bid":31.9608,"ask":31.9705}
{"timestamp":"2018-12-13 05:00:32","price":31.978,"volume":7,"bid":31.978,"ask":31.9884}
{"timestamp":"2018-12-13 05:00:48","price":32,"volume":4,"bid":31.9899,"ask":32.0097}
{"timestamp":"2018-12-13 05:00:58","price":32.0057,"volume":3,"bid":31.9954,"ask":32.0152}
{"timestamp":"2018-12-13 05:01:28","price":31.9726,"volume":142,"bid":31.9628,"ask":31.9827}
{"timestamp":"2018-12-13 05:02:41","price":31.9031,"volume":10,"bid":31.8931,"ask":31.9129}
{"timestamp":"2018-12-13 05:02:53","price":31.9141,"volume":289,"bid":31.9039,"ask":31.9241}
{"timestamp":"2018-12-13 05:05:46","price":31.969,"volume":267,"bid":31.9584,"ask":31.9791}
{"timestamp":"2018-12-13 05:06:09","price":31.9528,"volume":34,"bid":31.9439,"ask":31.9528}
{"timestamp":"2018-12-13 05:07:50","price":31.9631,"volume":14,"bid":31.9528,"ask":31.9631}
{"timestamp":"2018-12-13 05:07:54","price":31.9343,"volume":1,"bid":31.9343,"ask":31.9448}
{"timestamp":"2018-12-13 05:09:24","price":31.9569,"volume":1,"bid":31.9469,"ask":31.9569}
{"timestamp":"2018-12-13 05:11:16","price":32.0149,"volume":43,"bid":32.0149,"ask":32.0261}
{"timestamp":"2018-12-13 05:12:35","price":32.0162,"volume":33,"bid":32.0069,"ask":32.0162}
{"timestamp":"2018-12-13 05:12:47","price":31.9984,"volume":31,"bid":31.989,"ask":32.0092}
{"timestamp":"2018-12-13 05:13:13","price":32.0011,"volume":117,"bid":31.9914,"ask":32.0107}
{"timestamp":"2018-12-13 05:13:18","price":31.9881,"volume":17,"bid":31.9881,"ask":31.9983}
{"timestamp":"2018-12-13 05:13:29","price":31.9585,"volume":1,"bid":31.9481,"ask":31.9585}
{"timestamp":"2018-12-13 05:17:39","price":32.0454,"volume":1,"bid":32.0351,"ask":32.0553}
{"timestamp":"2018-12-13 05:21:22","price":31.9686,"volume":1,"bid":31.9585,"ask":31.9794}
{"timestamp":"2018-12-13 05:21:52","price":32.0282,"volume":1,"bid":32.0183,"ask":32.038}
{"timestamp":"2018-12-13 05:23:01","price":32.1133,"volume":2,"bid":32.1133,"ask":32.1238}
{"timestamp":"2018-12-13 05:25:39","price":32.0429,"volume":1,"bid":32.0429,"ask":32.0532}
{"timestamp":"2018-12-13 05:25:47","price":32.0627,"volume":2,"bid":32.0521,"ask":32.0627}
{"timestamp":"2018-12-13 05:25:48","price":32.0408,"volume":1,"bid":32.0309,"ask":32.0408}
{"timestamp":"2018-12-13 05:25:54","price":32.0602,"volume":328,"bid":32.0497,"ask":32.0702}
{"timestamp":"2018-12-13 05:26:32","price":32.0551,"volume":2,"bid":32.0454,"ask":32.0653}
{"timestamp":"2018-12-13 05:27:11","price":32.084,"volume":6,"bid":32.0739,"ask":32.0939}
{"timestamp":"2018-12-13 05:28:04","price":32.0923,"volume":1,"bid":32.0812,"ask":32.1022}
{"timestamp":"2018-12-13 05:30:15","price":32.1271,"volume":10,"bid":32.1169,"ask":32.1271}
{"timestamp":"2018-12-13 05:31:27","price":32.1507,"volume":18,"bid":32.1404,"ask":32.1507}
{"timestamp":"2018-12-13 05:32:10","price":32.0551,"volume":1,"bid":32.0448,"ask":32.0551}
{"timestamp":"2018-12-13 05:33:09","price":32.0935,"volume":80,"bid":32.0837,"ask":32.0935}
{"timestamp":"2018-12-13 05:38:35","price":32.0336,"volume":164,"bid":32.0238,"ask":32.0336}
{"timestamp":"2018-12-13 05:39:20","price":32.1058,"volume":1,"bid":32.0956,"ask":32.1058}
{"timestamp":"2018-12-13 05:39:23","price":31.9906,"volume":461,"bid":31.9808,"ask":31.9906}
{"timestamp":"2018-12-13 05:40:26","price":32.0577,"volume":10,"bid":32.0577,"ask":32.0674}
{"timestamp":"2018-12-13 05:41:26","price":32.0644,"volume":1,"bid":32.0546,"ask":32.0747}
{"timestamp":"2018-12-13 05:46:14","price":32.0249,"volume":164,"bid":32.0249,"ask":32.0353}
{"timestamp":"2018-12-13 05:46:55","price":31.9787,"volume":366,"bid":31.9687,"ask":31.9881}
{"timestamp":"2018-12-13 05:48:08","price":32.0471,"volume":1252,"bid":32.0362,"ask":32.0471}
{"timestamp":"2018-12-13 05:49:04","price":32.0589,"volume":1,"bid":32.0497,"ask":32.0589}
{"timestamp":"2018-12-13 05:49:50","price":32.0324,"volume":276,"bid":32.0225,"ask":32.0324}
{"timestamp":"2018-12-13 05:50:36","price":32.0163,"volume":52,"bid":32.006,"ask":32.0263}
{"timestamp":"2018-12-13 05:51:21","price":31.9404,"volume":523,"bid":31.9305,"ask":31.9494}
{"timestamp":"2018-12-13 05:51:24","price":31.8938,"volume":164,"bid":31.8837,"ask":31.8938}
{"timestamp":"2018-12-13 05:51:35","price":31.9887,"volume":27,"bid":31.9783,"ask":31.9988}
{"timestamp":"2018-12-13 05:51:53","price":31.974,"volume":2,"bid":31.9635,"ask":31.9836}
{"timestamp":"2018-12-13 05:52:05","price":32.0295,"volume":417,"bid":32.0191,"ask":32.0392}
{"timestamp":"2018-12-13 05:52:14","price":32.0066,"volume":939,"bid":31.9961,"ask":32.0066}
{"timestamp":"2018-12-13 05:52:25","price":32.0155,"volume":21,"bid":32.0052,"ask":32.0155}
{"timestamp":"2018-12-13 05:53:19","price":32.0296,"volume":41,"bid":32.0296,"ask":32.0392}
{"timestamp":"2018-12-13 05:53:54","price":31.9602,"volume":164,"bid":31.9497,"ask":31.9602}
{"timestamp":"2018-12-13 05:54:00","price":31.9876,"volume":1,"bid":31.9779,"ask":31.9976}
{"timestamp":"2018-12-13 05:54:20","price":32.0196,"volume":1,"bid":32.0091,"ask":32.0292}
{"timestamp":"2018-12-13 05:55:59","price":32.0089,"volume":4,"bid":31.9991,"ask":32.0089}
{"timestamp":"2018-12-13 05:56:19","price":32.0279,"volume":164,"bid":32.0173,"ask":32.0381}
{"timestamp":"2018-12-13 05:56:49","price":31.9844,"volume":58,"bid":31.9844,"ask":31.9946}
{"timestamp":"2018-12-13 05:57:33","price":31.9869,"volume":7,"bid":31.9763,"ask":31.9967}
{"timestamp":"2018-12-13 05:59:46","price":32.0696,"volume":1,"bid":32.0599,"ask":32.0696}
{"timestamp":"2018-12-13 06:02:24","price":32.0503,"volume":384,"bid":32.0401,"ask":32.0607}
{"timestamp":"2018-12-13 06:05:09","price":32.0294,"volume":13,"bid":32.0193,"ask":32.0395}
{"timestamp":"2018-12-13 06:07:56","price":32.0811,"volume":5,"bid":32.0714,"ask":32.0904}
{"timestamp":"2018-12-13 06:09:14","price":32.121,"volume":1,"bid":32.111,"ask":32.1306}
{"timestamp":"2018-12-13 06:09:35","price":31.9987,"volume":2,"bid":31.9891,"ask":32.0081}
{"timestamp":"2018-12-13 06:10:16","price":31.9576,"volume":49,"bid":31.9477,"ask":31.9576}
{"timestamp":"2018-12-13 06:13:57","price":32.0906,"volume":3,"bid":32.0804,"ask":32.1006}
{"timestamp":"2018-12-13 06:15:20","price":32.0747,"volume":1,"bid":32.0643,"ask":32.0845}
{"timestamp":"2018-12-13 06:18:54","price":32.0744,"volume":164,"bid":32.0652,"ask":32.0744}
{"timestamp":"2018-12-13 06:19:29","price":31.9946,"volume":531,"bid":31.9843,"ask":32.0046}
{"timestamp":"2018-12-13 06:20:06","price":32.0303,"volume":1,"bid":32.0198,"ask":32.0303}
{"timestamp":"2018-12-13 06:20:55","price":32.1226,"volume":1,"bid":32.1136,"ask":32.1333}
{"timestamp":"2018-12-13 06:21:00","price":32.1174,"volume":1,"bid":32.1174,"ask":32.1276}
{"timestamp":"2018-12-13 06:21:18","price":32.1176,"volume":164,"bid":32.108,"ask":32.1176}
{"timestamp":"2018-12-13 06:26:24","price":32.1311,"volume":2,"bid":32.1311,"ask":32.1405}
{"timestamp":"2018-12-13 06:30:29","price":32.0994,"volume":1926,"bid":32.0898,"ask":32.0994}
{"timestamp":"2018-12-13 06:30:30","price":32.1231,"volume":1,"bid":32.1135,"ask":32.1231}
{"timestamp":"2018-12-13 06:30:36","price":32.1236,"volume":33,"bid":32.1141,"ask":32.1236}
{"timestamp":"2018-12-13 06:31:40","price":32.1807,"volume":178,"bid":32.1706,"ask":32.1807}
{"timestamp":"2018-12-13 06:34:00","price":32.0885,"volume":1,"bid":32.0777,"ask":32.0985}
{"timestamp":"2018-12-13 06:34:03","price":32.1136,"volume":404,"bid":32.1136,"ask":32.1234}
{"timestamp":"2018-12-13 06:37:11","price":32.0562,"volume":62,"bid":32.046,"ask":32.0657}
{"timestamp":"2018-12-13 06:37:54","price":32.0573,"volume":10,"bid":32.0472,"ask":32.0573}
{"timestamp":"2018-12-13 06:39:50","price":32.1305,"volume":30,"bid":32.1209,"ask":32.1406}
{"timestamp":"2018-12-13 06:45:41","price":32.1627,"volume":32,"bid":32.1627,"ask":32.1729}
{"timestamp":"2018-12-13 06:47:03","price":32.0937,"volume":481,"bid":32.0832,"ask":32.1034}
{"timestamp":"2018-12-13 06:47:10","price":32.0887,"volume":1,"bid":32.0789,"ask":32.0993}
{"timestamp":"2018-12-13 06:47:45","price":32.015,"volume":1,"bid":32.005,"ask":32.0247}
{"timestamp":"2018-12-13 06:48:50","price":32.0863,"volume":571,"bid":32.0764,"ask":32.0863}
{"timestamp":"2018-12-13 06:49:13","price":32.1377,"volume":33,"bid":32.1271,"ask":32.1478}
{"timestamp":"2018-12-13 06:50:21","price":32.0577,"volume":1,"bid":32.0474,"ask":32.0682}
{"timestamp":"2018-12-13 06:51:11","price":32.0648,"volume":150,"bid":32.0554,"ask":32.075}
{"timestamp":"2018-12-13 06:52:08","price":32.0873,"volume":11,"bid":32.0774,"ask":32.0959}
{"timestamp":"2018-12-13 06:52:21","price":32.125,"volume":1,"bid":32.1151,"ask":32.1351}
{"timestamp":"2018-12-13 06:52:52","price":32.0942,"volume":17,"bid":32.0942,"ask":32.1048}
{"timestamp":"2018-12-13 06:53:42","price":32.0514,"volume":65,"bid":32.041,"ask":32.0514}
{"timestamp":"2018-12-13 06:53:47","price":32.1452,"volume":345,"bid":32.1352,"ask":32.1557}
{"timestamp":"2018-12-13 06:54:00","price":32.0525,"volume":1,"bid":32.0424,"ask":32.0525}
{"timestamp":"2018-12-13 06:54:13","price":32.0414,"volume":1,"bid":32.0313,"ask":32.0414}
{"timestamp":"2018-12-13 06:55:32","price":32.0888,"volume":6,"bid":32.0888,"ask":32.0984}
{"timestamp":"2018-12-13 06:57:35","price":32.0331,"volume":17,"bid":32.0232,"ask":32.0331}
{"timestamp":"2018-12-13 06:58:16","price":32.0192,"volume":200,"bid":32.0091,"ask":32.0192}
{"timestamp":"2018-12-13 06:59:25","price":32.1303,"volume":1,"bid":32.1203,"ask":32.1396}
{"timestamp":"2018-12-13 07:00:26","price":32.1525,"volume":33,"bid":32.1427,"ask":32.1622}
{"timestamp":"2018-12-13 07:00:48","price":32.0908,"volume":6,"bid":32.081,"ask":32.1005}
{"timestamp":"2018-12-13 07:00:52","price":32.0921,"volume":1,"bid":32.0813,"ask":32.102}
{"timestamp":"2018-12-13 07:02:11","price":32.1313,"volume":928,"bid":32.1313,"ask":32.1409}
{"timestamp":"2018-12-13 07:02:46","price":32.1322,"volume":241,"bid":32.1222,"ask":32.1419}
{"timestamp":"2018-12-13 07:03:23","price":32.1385,"volume":222,"bid":32.1385,"ask":32.1485}
{"timestamp":"2018-12-13 07:03:33","price":32.1155,"volume":46,"bid":32.1051,"ask":32.1254}
{"timestamp":"2018-12-13 07:05:30","price":32.196,"volume":1,"bid":32.1852,"ask":32.2059}
{"timestamp":"2018-12-13 07:05:56","price":32.0998,"volume":589,"bid":32.0998,"ask":32.109}
{"timestamp":"2018-12-13 07:09:57","price":32.1488,"volume":1395,"bid":32.1488,"ask":32.1584}
{"timestamp":"2018-12-13 07:11:20","price":32.2001,"volume":1,"bid":32.19,"ask":32.211}
{"timestamp":"2018-12-13 07:11:50","price":32.2228,"volume":1,"bid":32.2228,"ask":32.2334}
{"timestamp":"2018-12-13 07:12:05","price":32.147,"volume":1,"bid":32.1366,"ask":32.1563}
{"timestamp":"2018-12-13 07:12:18","price":32.2227,"volume":12,"bid":32.2128,"ask":32.2323}
{"timestamp":"2018-12-13 07:13:28","price":32.2871,"volume":628,"bid":32.2773,"ask":32.2974}
{"timestamp":"2018-12-13 07:13:47","price":32.1279,"volume":164,"bid":32.1173,"ask":32.1279}
{"timestamp":"2018-12-13 07:15:08","price":32.1579,"volume":7,"bid":32.1481,"ask":32.1579}
{"timestamp":"2018-12-13 07:16:55","price":32.162,"volume":2,"bid":32.1522,"ask":32.1728}
{"timestamp":"2018-12-13 07:17:30","price":32.2054,"volume":377,"bid":32.1959,"ask":32.2151}
{"timestamp":"2018-12-13 07:19:05","price":32.251,"volume":216,"bid":32.2409,"ask":32.2606}
{"timestamp":"2018-12-13 07:19:24","price":32.3308,"volume":1,"bid":32.3208,"ask":32.3401}
{"timestamp":"2018-12-13 07:19:55","price":32.242,"volume":4,"bid":32.2316,"ask":32.242}
{"timestamp":"2018-12-13 07:20:25","price":32.1948,"volume":7,"bid":32.1852,"ask":32.1948}
{"timestamp":"2018-12-13 07:21:19","price":32.2402,"volume":149,"bid":32.2302,"ask":32.2402}
{"timestamp":"2018-12-13 07:23:21","price":32.1427,"volume":2,"bid":32.133,"ask":32.1427}
{"timestamp":"2018-12-13 07:23:45","price":32.2134,"volume":1,"bid":32.2134,"ask":32.2236}
{"timestamp":"2018-12-13 07:26:00","price":32.1366,"volume":1,"bid":32.1266,"ask":32.1464}
{"timestamp":"2018-12-13 07:27:46","price":32.2834,"volume":27,"bid":32.2834,"ask":32.2937}
{"timestamp":"2018-12-13 07:28:00","price":32.245,"volume":1,"bid":32.2355,"ask":32.2554}
{"timestamp":"2018-12-13 07:28:01","price":32.1752,"volume":230,"bid":32.1657,"ask":32.1752}
{"timestamp":"2018-12-13 07:29:40","price":32.1816,"volume":1,"bid":32.1708,"ask":32.191}
{"timestamp":"2018-12-13 07:30:26","price":32.257,"volume":13,"bid":32.2469,"ask":32.257}
{"timestamp":"2018-12-13 07:30:52","price":32.2509,"volume":49,"bid":32.2408,"ask":32.2509}
{"timestamp":"2018-12-13 07:32:15","price":32.2213,"volume":1,"bid":32.2112,"ask":32.2316}
{"timestamp":"2018-12-13 07:32:19","price":32.2619,"volume":16,"bid":32.2516,"ask":32.2721}
{"timestamp":"2018-12-13 07:33:14","price":32.2712,"volume":13,"bid":32.2607,"ask":32.2808}
{"timestamp":"2018-12-13 07:34:13","price":32.1893,"volume":233,"bid":32.1794,"ask":32.1893}
{"timestamp":"2018-12-13 07:34:50","price":32.1597,"volume":618,"bid":32.1494,"ask":32.1597}
{"timestamp":"2018-12-13 07:35:22","price":32.1462,"volume":1,"bid":32.1365,"ask":32.1557}
{"timestamp":"2018-12-13 07:35:22","price":32.2887,"volume":4,"bid":32.2887,"ask":32.2991}
{"timestamp":"2018-12-13 07:35:23","price":32.199,"volume":4,"bid":32.1891,"ask":32.2084}
{"timestamp":"2018-12-13 07:35:28","price":32.2107,"volume":2,"bid":32.1994,"ask":32.2209}
{"timestamp":"2018-12-13 07:36:24","price":32.0949,"volume":7,"bid":32.0843,"ask":32.1047}
{"timestamp":"2018-12-13 07:36:28","price":32.1375,"volume":40,"bid":32.1375,"ask":32.1476}
{"timestamp":"2018-12-13 07:37:10","price":32.2054,"volume":1,"bid":32.2054,"ask":32.2156}
{"timestamp":"2018-12-13 07:37:40","price":32.1639,"volume":4,"bid":32.155,"ask":32.1736}
{"timestamp":"2018-12-13 07:38:40","price":32.0917,"volume":1,"bid":32.0813,"ask":32.0917}
{"timestamp":"2018-12-13 07:39:14","price":32.1521,"volume":7,"bid":32.1423,"ask":32.1521}
{"timestamp":"2018-12-13 07:40:27","price":32.1352,"volume":18,"bid":32.1251,"ask":32.1352}
{"timestamp":"2018-12-13 07:41:05","price":32.2381,"volume":1,"bid":32.2276,"ask":32.2474}
{"timestamp":"2018-12-13 07:41:05","price":32.1756,"volume":1,"bid":32.1756,"ask":32.1858}
{"timestamp":"2018-12-13 07:42:10","price":32.1998,"volume":7,"bid":32.19,"ask":32.1998}
{"timestamp":"2018-12-13 07:42:38","price":32.196,"volume":1,"bid":32.1857,"ask":32.196}
{"timestamp":"2018-12-13 07:43:15","price":32.1901,"volume":1,"bid":32.1798,"ask":32.1901}
{"timestamp":"2018-12-13 07:44:58","price":32.1605,"volume":1,"bid":32.1605,"ask":32.1707}
{"timestamp":"2018-12-13 07:45:09","price":32.1333,"volume":129,"bid":32.1333,"ask":32.1431}
{"timestamp":"2018-12-13 07:45:25","price":32.1557,"volume":1,"bid":32.1453,"ask":32.1656}
{"timestamp":"2018-12-13 07:46:13","price":32.2361,"volume":27,"bid":32.2252,"ask":32.246}
{"timestamp":"2018-12-13 07:46:15","price":32.2379,"volume":1,"bid":32.2286,"ask":32.248}
{"timestamp":"2018-12-13 07:47:45","price":32.1149,"volume":1,"bid":32.1049,"ask":32.1149}
{"timestamp":"2018-12-13 07:48:40","price":32.0968,"volume":1,"bid":32.0874,"ask":32.0968}
{"timestamp":"2018-12-13 07:49:15","price":32.2684,"volume":1,"bid":32.2582,"ask":32.2783}
{"timestamp":"2018-12-13 07:52:07","price":32.1365,"volume":7,"bid":32.1262,"ask":32.1462}
{"timestamp":"2018-12-13 07:52:09","price":32.3059,"volume":12,"bid":32.2962,"ask":32.3154}
{"timestamp":"2018-12-13 07:54:00","price":32.2852,"volume":12,"bid":32.2745,"ask":32.2947}
{"timestamp":"2018-12-13 07:54:15","price":32.2095,"volume":1,"bid":32.2001,"ask":32.2197}
{"timestamp":"2018-12-13 07:56:59","price":32.2059,"volume":26,"bid":32.1956,"ask":32.2059}
{"timestamp":"2018-12-13 07:57:30","price":32.2007,"volume":1,"bid":32.1909,"ask":32.2007}
{"timestamp":"2018-12-13 07:57:47","price":32.0625,"volume":697,"bid":32.0522,"ask":32.0625}
{"timestamp":"2018-12-13 07:57:48","price":31.9848,"volume":24,"bid":31.9741,"ask":31.9848}
{"timestamp":"2018-12-13 07:57:50","price":32.0601,"volume":20,"bid":32.0498,"ask":32.0601}
{"timestamp":"2018-12-13 07:57:50","price":32.0274,"volume":98,"bid":32.0274,"ask":32.0381}
{"timestamp":"2018-12-13 07:58:32","price":32.191,"volume":118,"bid":32.1802,"ask":32.2011}
{"timestamp":"2018-12-13 07:59:54","price":32.193,"volume":3,"bid":32.1827,"ask":32.2027}
{"timestamp":"2018-12-13 08:01:46","price":32.1389,"volume":6,"bid":32.1294,"ask":32.1487}
{"timestamp":"2018-12-13 08:01:46","price":32.1111,"volume":164,"bid":32.1111,"ask":32.1208}
{"timestamp":"2018-12-13 08:02:54","price":32.0788,"volume":328,"bid":32.068,"ask":32.0788}
{"timestamp":"2018-12-13 08:03:25","price":32.0621,"volume":1,"bid":32.0514,"ask":32.0724}
{"timestamp":"2018-12-13 08:04:30","price":31.9762,"volume":6,"bid":31.9657,"ask":31.9863}
{"timestamp":"2018-12-13 08:04:31","price":32.0271,"volume":281,"bid":32.0166,"ask":32.0271}
{"timestamp":"2018-12-13 08:06:02","price":32.0567,"volume":1,"bid":32.0473,"ask":32.0567}
{"timestamp":"2018-12-13 08:06:14","price":32.105,"volume":93,"bid":32.0954,"ask":32.1158}
{"timestamp":"2018-12-13 08:06:56","price":32.057,"volume":1,"bid":32.0469,"ask":32.057}
{"timestamp":"2018-12-13 08:08:04","price":32.0919,"volume":7,"bid":32.082,"ask":32.1015}
{"timestamp":"2018-12-13 08:08:17","price":32.0911,"volume":82,"bid":32.0806,"ask":32.1006}
{"timestamp":"2018-12-13 08:08:21","price":32.0888,"volume":2,"bid":32.0888,"ask":32.0996}
{"timestamp":"2018-12-13 08:09:55","price":32.0966,"volume":1,"bid":32.0866,"ask":32.1057}
{"timestamp":"2018-12-13 08:10:10","price":32.1137,"volume":13,"bid":32.1042,"ask":32.1237}
{"timestamp":"2018-12-13 08:10:43","price":32.0446,"volume":3,"bid":32.0343,"ask":32.0446}
{"timestamp":"2018-12-13 08:11:11","price":32.0712,"volume":26,"bid":32.062,"ask":32.0712}
{"timestamp":"2018-12-13 08:11:41","price":32.0753,"volume":7,"bid":32.0653,"ask":32.0753}
{"timestamp":"2018-12-13 08:12:11","price":32.0707,"volume":1,"bid":32.0606,"ask":32.0707}
{"timestamp":"2018-12-13 08:12:59","price":32.0439,"volume":85,"bid":32.0328,"ask":32.0439}
{"timestamp":"2018-12-13 08:17:06","price":32.0116,"volume":2,"bid":32.0022,"ask":32.0116}
{"timestamp":"2018-12-13 08:17:07","price":31.9323,"volume":656,"bid":31.9216,"ask":31.9429}
{"timestamp":"2018-12-13 08:17:08","price":32.0514,"volume":7,"bid":32.0409,"ask":32.0613}
{"timestamp":"2018-12-13 08:17:33","price":32.0803,"volume":1,"bid":32.0707,"ask":32.091}
{"timestamp":"2018-12-13 08:17:44","price":32.0441,"volume":60,"bid":32.0345,"ask":32.0441}
{"timestamp":"2018-12-13 08:17:45","price":32.0446,"volume":1,"bid":32.0344,"ask":32.0446}
{"timestamp":"2018-12-13 08:17:47","price":32.0827,"volume":2,"bid":32.0727,"ask":32.0923}
{"timestamp":"2018-12-13 08:18:31","price":31.9584,"volume":3,"bid":31.9483,"ask":31.9685}
{"timestamp":"2018-12-13 08:19:09","price":32.0034,"volume":7,"bid":31.9937,"ask":32.0034}
{"timestamp":"2018-12-13 08:19:42","price":32.0024,"volume":20,"bid":32.0024,"ask":32.0121}
{"timestamp":"2018-12-13 08:20:32","price":31.964,"volume":26,"bid":31.9546,"ask":31.964}
{"timestamp":"2018-12-13 08:20:33","price":31.978,"volume":328,"bid":31.9679,"ask":31.988}
{"timestamp":"2018-12-13 08:20:52","price":31.9814,"volume":11,"bid":31.9712,"ask":31.9814}
{"timestamp":"2018-12-13 08:22:00","price":31.9984,"volume":1,"bid":31.9879,"ask":31.9984}
{"timestamp":"2018-12-13 08:23:14","price":32.05,"volume":153,"bid":32.0397,"ask":32.0601}
{"timestamp":"2018-12-13 08:24:10","price":32.0322,"volume":1,"bid":32.0222,"ask":32.0426}
{"timestamp":"2018-12-13 08:24:22","price":32.0643,"volume":7,"bid":32.0543,"ask":32.0643}
{"timestamp":"2018-12-13 08:24:58","price":31.9999,"volume":1,"bid":31.9999,"ask":32.01}
{"timestamp":"2018-12-13 08:26:03","price":32.1142,"volume":2,"bid":32.1045,"ask":32.1142}
{"timestamp":"2018-12-13 08:27:41","price":31.9852,"volume":328,"bid":31.9749,"ask":31.9852}
{"timestamp":"2018-12-13 08:28:10","price":31.9967,"volume":1,"bid":31.9874,"ask":31.9967}
{"timestamp":"2018-12-13 08:29:44","price":32.1051,"volume":4,"bid":32.0949,"ask":32.1154}
{"timestamp":"2018-12-13 08:29:45","price":32.0773,"volume":1,"bid":32.0674,"ask":32.0773}
{"timestamp":"2018-12-13 08:30:00","price":32.0707,"volume":1,"bid":32.0608,"ask":32.0707}
{"timestamp":"2018-12-13 08:30:31","price":32.0869,"volume":4,"bid":32.0763,"ask":32.0968}
{"timestamp":"2018-12-13 08:30:57","price":32.0894,"volume":328,"bid":32.0791,"ask":32.0894}
{"timestamp":"2018-12-13 08:32:19","price":32.0444,"volume":2,"bid":32.0346,"ask":32.0552}
{"timestamp":"2018-12-13 08:32:25","price":32.0995,"volume":15,"bid":32.0891,"ask":32.1091}
{"timestamp":"2018-12-13 08:34:46","price":32.1528,"volume":8,"bid":32.1422,"ask":32.1528}
{"timestamp":"2018-12-13 08:35:20","price":32.0667,"volume":1,"bid":32.0567,"ask":32.0667}
{"timestamp":"2018-12-13 08:35:25","price":32.0503,"volume":1,"bid":32.0395,"ask":32.06}
{"timestamp":"2018-12-13 08:35:45","price":32.09,"volume":2,"bid":32.0801,"ask":32.0992}
{"timestamp":"2018-12-13 08:35:58","price":32.1298,"volume":2,"bid":32.1298,"ask":32.1407}
{"timestamp":"2018-12-13 08:35:59","price":32.0619,"volume":2,"bid":32.0619,"ask":32.0719}
{"timestamp":"2018-12-13 08:38:19","price":32.0566,"volume":1,"bid":32.0468,"ask":32.0566}
{"timestamp":"2018-12-13 08:38:21","price":32.1283,"volume":182,"bid":32.1283,"ask":32.1381}
{"timestamp":"2018-12-13 08:38:44","price":32.0163,"volume":1,"bid":32.0065,"ask":32.0263}
{"timestamp":"2018-12-13 08:41:10","price":31.9746,"volume":1,"bid":31.9645,"ask":31.9838}
{"timestamp":"2018-12-13 08:42:55","price":32.0483,"volume":1,"bid":32.0393,"ask":32.0483}
{"timestamp":"2018-12-13 08:43:36","price":32.0301,"volume":6,"bid":32.02,"ask":32.04}
{"timestamp":"2018-12-13 08:45:02","price":32.0575,"volume":28,"bid":32.0473,"ask":32.0575}
{"timestamp":"2018-12-13 08:47:35","price":32.0751,"volume":1,"bid":32.0751,"ask":32.0849}
{"timestamp":"2018-12-13 08:47:55","price":32.0997,"volume":1,"bid":32.0997,"ask":32.1102}
{"timestamp":"2018-12-13 08:48:20","price":32.0898,"volume":2,"bid":32.079,"ask":32.0993}
{"timestamp":"2018-12-13 08:48:27","price":32.0339,"volume":2,"bid":32.0247,"ask":32.0439}
{"timestamp":"2018-12-13 08:49:15","price":32.0497,"volume":41,"bid":32.0395,"ask":32.0598}
{"timestamp":"2018-12-13 08:49:20","price":32.0334,"volume":1,"bid":32.0233,"ask":32.0334}
{"timestamp":"2018-12-13 08:51:26","price":32.0646,"volume":1,"bid":32.0545,"ask":32.0743}
{"timestamp":"2018-12-13 08:52:04","price":32.048,"volume":17,"bid":32.0383,"ask":32.048}
{"timestamp":"2018-12-13 08:53:57","price":31.9834,"volume":42,"bid":31.9725,"ask":31.9934}
{"timestamp":"2018-12-13 08:54:27","price":31.972,"volume":25,"bid":31.9622,"ask":31.9827}
{"timestamp":"2018-12-13 08:54:55","price":32.0379,"volume":1,"bid":32.0275,"ask":32.047}
{"timestamp":"2018-12-13 08:57:52","price":32.1208,"volume":16,"bid":32.111,"ask":32.1309}
{"timestamp":"2018-12-13 08:59:01","price":31.9764,"volume":19,"bid":31.9675,"ask":31.9764}
{"timestamp":"2018-12-13 09:00:39","price":32.0966,"volume":3,"bid":32.087,"ask":32.0966}
{"timestamp":"2018-12-13 09:03:47","price":32.0332,"volume":614,"bid":32.0332,"ask":32.0434}
{"timestamp":"2018-12-13 09:03:51","price":32.0235,"volume":1,"bid":32.0132,"ask":32.0235}
{"timestamp":"2018-12-13 09:05:13","price":32.0454,"volume":7,"bid":32.035,"ask":32.0454}
{"timestamp":"2018-12-13 09:05:39","price":32.0565,"volume":328,"bid":32.047,"ask":32.0565}
{"timestamp":"2018-12-13 09:06:10","price":32.0396,"volume":10,"bid":32.0285,"ask":32.0486}
{"timestamp":"2018-12-13 09:06:32","price":32.0994,"volume":82,"bid":32.0887,"ask":32.1092}
{"timestamp":"2018-12-13 09:07:08","price":32.1554,"volume":4,"bid":32.1458,"ask":32.1651}
{"timestamp":"2018-12-13 09:08:22","price":32.1307,"volume":19,"bid":32.12,"ask":32.1307}
{"timestamp":"2018-12-13 09:09:40","price":32.1205,"volume":1,"bid":32.1098,"ask":32.1305}
{"timestamp":"2018-12-13 09:10:35","price":32.142,"volume":33,"bid":32.132,"ask":32.1521}
{"timestamp":"2018-12-13 09:10:59","price":32.174,"volume":41,"bid":32.174,"ask":32.184}
{"timestamp":"2018-12-13 09:11:36","price":32.1049,"volume":1,"bid":32.0949,"ask":32.1049}
{"timestamp":"2018-12-13 09:13:04","price":32.1006,"volume":5,"bid":32.0913,"ask":32.1107}
{"timestamp":"2018-12-13 09:14:19","price":32.1488,"volume":50,"bid":32.1379,"ask":32.1488}
{"timestamp":"2018-12-13 09:14:20","price":32.0973,"volume":1,"bid":32.0873,"ask":32.0973}
{"timestamp":"2018-12-13 09:17:00","price":32.2208,"volume":1,"bid":32.2109,"ask":32.2208}
{"timestamp":"2018-12-13 09:17:06","price":32.116,"volume":1,"bid":32.1064,"ask":32.116}
{"timestamp":"2018-12-13 09:20:39","price":32.093,"volume":163,"bid":32.0826,"ask":32.093}
{"timestamp":"2018-12-13 09:20:51","price":32.1512,"volume":1,"bid":32.1412,"ask":32.1607}
{"timestamp":"2018-12-13 09:21:10","price":32.1204,"volume":132,"bid":32.1115,"ask":32.1204}
{"timestamp":"2018-12-13 09:23:36","price":32.0475,"volume":1,"bid":32.0375,"ask":32.0569}
{"timestamp":"2018-12-13 09:24:11","price":32.1233,"volume":1,"bid":32.1125,"ask":32.1335}
{"timestamp":"2018-12-13 09:24:19","price":32.1139,"volume":10,"bid":32.1139,"ask":32.124}
{"timestamp":"2018-12-13 09:24:20","price":32.1343,"volume":9,"bid":32.1238,"ask":32.1444}
{"timestamp":"2018-12-13 09:24:26","price":32.0641,"volume":1,"bid":32.0543,"ask":32.0733}
{"timestamp":"2018-12-13 09:24:51","price":32.0943,"volume":1,"bid":32.0841,"ask":32.0943}
{"timestamp":"2018-12-13 09:25:30","price":32.0693,"volume":2,"bid":32.0594,"ask":32.0693}
{"timestamp":"2018-12-13 09:25:30","price":32.0687,"volume":1,"bid":32.0593,"ask":32.0687}
{"timestamp":"2018-12-13 09:25:39","price":32.1291,"volume":5,"bid":32.1189,"ask":32.1291}
{"timestamp":"2018-12-13 09:26:24","price":32.1203,"volume":3,"bid":32.1107,"ask":32.1295}
{"timestamp":"2018-12-13 09:28:10","price":32.0935,"volume":9,"bid":32.0831,"ask":32.0935}
{"timestamp":"2018-12-13 09:28:34","price":32.1251,"volume":4,"bid":32.1157,"ask":32.1251}
{"timestamp":"2018-12-13 09:30:40","price":32.1657,"volume":82,"bid":32.1561,"ask":32.1755}
{"timestamp":"2018-12-13 09:30:50","price":32.127,"volume":3,"bid":32.1172,"ask":32.1369}
{"timestamp":"2018-12-13 09:32:21","price":32.1073,"volume":2,"bid":32.0975,"ask":32.1173}
{"timestamp":"2018-12-13 09:34:36","price":32.1468,"volume":1,"bid":32.1366,"ask":32.1468}
{"timestamp":"2018-12-13 09:36:11","price":32.1299,"volume":59,"bid":32.1194,"ask":32.1398}
{"timestamp":"2018-12-13 09:37:12","price":32.0705,"volume":2,"bid":32.0608,"ask":32.0807}
{"timestamp":"2018-12-13 09:39:14","price":32.1003,"volume":43,"bid":32.0905,"ask":32.11}
{"timestamp":"2018-12-13 09:39:16","price":32.1257,"volume":2,"bid":32.1154,"ask":32.1367}
{"timestamp":"2018-12-13 09:39:29","price":32.1049,"volume":2,"bid":32.0944,"ask":32.1149}
{"timestamp":"2018-12-13 09:40:20","price":32.0795,"volume":19,"bid":32.0697,"ask":32.0891}
{"timestamp":"2018-12-13 09:42:20","price":32.0885,"volume":21,"bid":32.0885,"ask":32.0985}
{"timestamp":"2018-12-13 09:43:40","price":32.1031,"volume":5,"bid":32.0931,"ask":32.1132}
{"timestamp":"2018-12-13 09:43:51","price":32.0419,"volume":1,"bid":32.031,"ask":32.0511}
{"timestamp":"2018-12-13 09:45:01","price":31.98,"volume":1,"bid":31.9698,"ask":31.9899}
{"timestamp":"2018-12-13 09:46:18","price":32.0874,"volume":25,"bid":32.0874,"ask":32.0978}
{"timestamp":"2018-12-13 09:46:32","price":32.0949,"volume":353,"bid":32.0846,"ask":32.0949}
{"timestamp":"2018-12-13 09:46:46","price":32.1075,"volume":1,"bid":32.0974,"ask":32.117}
{"timestamp":"2018-12-13 09:50:53","price":32.03,"volume":1,"bid":32.03,"ask":32.0402}
{"timestamp":"2018-12-13 09:51:05","price":32.0487,"volume":4,"bid":32.0391,"ask":32.0585}
{"timestamp":"2018-12-13 09:51:45","price":32.0901,"volume":50,"bid":32.0793,"ask":32.0901}
{"timestamp":"2018-12-13 09:54:09","price":31.951,"volume":2,"bid":31.9409,"ask":31.961}
{"timestamp":"2018-12-13 09:54:17","price":32.0441,"volume":179,"bid":32.0341,"ask":32.0539}
{"timestamp":"2018-12-13 09:54:27","price":32.0156,"volume":67,"bid":32.0065,"ask":32.0156}
{"timestamp":"2018-12-13 09:56:01","price":32.0616,"volume":1,"bid":32.0514,"ask":32.0616}
{"timestamp":"2018-12-13 09:56:53","price":32.1045,"volume":3,"bid":32.0936,"ask":32.114}
{"timestamp":"2018-12-13 09:57:33","price":32.021,"volume":189,"bid":32.0103,"ask":32.031}
{"timestamp":"2018-12-13 10:00:43","price":32.0623,"volume":3,"bid":32.0526,"ask":32.0623}
{"timestamp":"2018-12-13 10:01:26","price":32.0387,"volume":1,"bid":32.0282,"ask":32.0484}
{"timestamp":"2018-12-13 10:01:36","price":32.0918,"volume":14,"bid":32.0815,"ask":32.0918}
{"timestamp":"2018-12-13 10:02:58","price":32.0471,"volume":45,"bid":32.0471,"ask":32.0574}
{"timestamp":"2018-12-13 10:06:22","price":32.1325,"volume":12,"bid":32.1221,"ask":32.1421}
{"timestamp":"2018-12-13 10:07:26","price":32.0536,"volume":1,"bid":32.0536,"ask":32.0645}
{"timestamp":"2018-12-13 10:08:01","price":32.061,"volume":7,"bid":32.0522,"ask":32.0709}
{"timestamp":"2018-12-13 10:08:36","price":32.0738,"volume":168,"bid":32.0644,"ask":32.083}
{"timestamp":"2018-12-13 10:09:41","price":31.9546,"volume":1,"bid":31.945,"ask":31.9546}
{"timestamp":"2018-12-13 10:09:55","price":32.001,"volume":10,"bid":31.9902,"ask":32.0109}
{"timestamp":"2018-12-13 10:10:46","price":32.0556,"volume":41,"bid":32.0455,"ask":32.0659}
{"timestamp":"2018-12-13 10:11:25","price":31.9204,"volume":11,"bid":31.9106,"ask":31.9308}
{"timestamp":"2018-12-13 10:11:56","price":32.0001,"volume":1,"bid":31.9896,"ask":32.0097}
{"timestamp":"2018-12-13 10:12:49","price":31.9305,"volume":7,"bid":31.9204,"ask":31.9396}
{"timestamp":"2018-12-13 10:13:03","price":31.9592,"volume":1,"bid":31.9592,"ask":31.9689}
{"timestamp":"2018-12-13 10:13:11","price":32.0234,"volume":1,"bid":32.0135,"ask":32.0234}
{"timestamp":"2018-12-13 10:13:46","price":31.9739,"volume":1584,"bid":31.9636,"ask":31.9739}
{"timestamp":"2018-12-13 10:14:07","price":31.9125,"volume":3,"bid":31.9125,"ask":31.9224}
{"timestamp":"2018-12-13 10:14:56","price":31.9588,"volume":1,"bid":31.9482,"ask":31.9687}
{"timestamp":"2018-12-13 10:15:06","price":31.9182,"volume":646,"bid":31.9081,"ask":31.9268}
{"timestamp":"2018-12-13 10:15:31","price":31.9527,"volume":1,"bid":31.9423,"ask":31.9527}
{"timestamp":"2018-12-13 10:16:28","price":31.9577,"volume":142,"bid":31.9577,"ask":31.9684}
{"timestamp":"2018-12-13 10:20:01","price":31.9367,"volume":1,"bid":31.9273,"ask":31.9367}
{"timestamp":"2018-12-13 10:20:26","price":32.0306,"volume":1,"bid":32.022,"ask":32.0306}
{"timestamp":"2018-12-13 10:21:21","price":32.0446,"volume":1,"bid":32.0347,"ask":32.0542}
{"timestamp":"2018-12-13 10:22:49","price":32.0328,"volume":1066,"bid":32.0233,"ask":32.044}
{"timestamp":"2018-12-13 10:23:02","price":32.0087,"volume":115,"bid":31.9991,"ask":32.0189}
{"timestamp":"2018-12-13 10:24:11","price":31.9937,"volume":1,"bid":31.9839,"ask":32.0033}
{"timestamp":"2018-12-13 10:24:46","price":31.9662,"volume":1,"bid":31.9563,"ask":31.9766}
{"timestamp":"2018-12-13 10:25:16","price":31.9637,"volume":15,"bid":31.9637,"ask":31.9739}
{"timestamp":"2018-12-13 10:26:26","price":31.9364,"volume":1,"bid":31.9265,"ask":31.946}
{"timestamp":"2018-12-13 10:26:31","price":32.0124,"volume":1,"bid":32.0032,"ask":32.0124}
{"timestamp":"2018-12-13 10:29:16","price":31.9907,"volume":20,"bid":31.9807,"ask":32.0006}
{"timestamp":"2018-12-13 10:33:21","price":31.9814,"volume":5,"bid":31.9704,"ask":31.9915}
{"timestamp":"2018-12-13 10:34:21","price":31.9927,"volume":4,"bid":31.9927,"ask":32.0034}
{"timestamp":"2018-12-13 10:34:26","price":32.0111,"volume":35,"bid":32.0022,"ask":32.0111}
{"timestamp":"2018-12-13 10:36:24","price":31.9644,"volume":2,"bid":31.9545,"ask":31.9644}
{"timestamp":"2018-12-13 10:38:44","price":32.0047,"volume":1,"bid":32.0047,"ask":32.0152}
{"timestamp":"2018-12-13 10:39:31","price":31.9651,"volume":1,"bid":31.9548,"ask":31.9749}
{"timestamp":"2018-12-13 10:39:39","price":32.0356,"volume":8,"bid":32.0262,"ask":32.0458}
{"timestamp":"2018-12-13 10:39:49","price":31.9806,"volume":6,"bid":31.9704,"ask":31.9904}
{"timestamp":"2018-12-13 10:40:09","price":32.0504,"volume":1,"bid":32.0403,"ask":32.0504}
{"timestamp":"2018-12-13 10:44:10","price":32.0632,"volume":3,"bid":32.0533,"ask":32.0736}
{"timestamp":"2018-12-13 10:45:21","price":32.0119,"volume":1,"bid":32.0025,"ask":32.0207}
{"timestamp":"2018-12-13 10:45:40","price":31.9757,"volume":298,"bid":31.9757,"ask":31.9858}
{"timestamp":"2018-12-13 10:45:51","price":32.002,"volume":1,"bid":31.9925,"ask":32.002}
{"timestamp":"2018-12-13 10:46:39","price":31.9772,"volume":1,"bid":31.9668,"ask":31.9858}
{"timestamp":"2018-12-13 10:47:30","price":32.0184,"volume":7,"bid":32.0184,"ask":32.0279}
{"timestamp":"2018-12-13 10:47:54","price":32.0216,"volume":15,"bid":32.0117,"ask":32.0216}
{"timestamp":"2018-12-13 10:49:31","price":32.0301,"volume":1,"bid":32.0197,"ask":32.0301}
{"timestamp":"2018-12-13 10:53:01","price":31.9764,"volume":1,"bid":31.967,"ask":31.9764}
{"timestamp":"2018-12-13 10:55:30","price":32.0783,"volume":274,"bid":32.0783,"ask":32.088}
{"timestamp":"2018-12-13 10:56:09","price":32.0463,"volume":2,"bid":32.0463,"ask":32.0568}
{"timestamp":"2018-12-13 10:56:11","price":32.048,"volume":85,"bid":32.0377,"ask":32.048}
{"timestamp":"2018-12-13 10:56:51","price":32.0285,"volume":16,"bid":32.0186,"ask":32.0285}
{"timestamp":"2018-12-13 10:57:45","price":32.0386,"volume":302,"bid":32.0279,"ask":32.0491}
{"timestamp":"2018-12-13 10:57:51","price":32.0782,"volume":1619,"bid":32.0683,"ask":32.0782}
{"timestamp":"2018-12-13 10:58:02","price":32.0296,"volume":14,"bid":32.0296,"ask":32.0397}
{"timestamp":"2018-12-13 10:58:11","price":32.0833,"volume":1,"bid":32.0833,"ask":32.0943}
{"timestamp":"2018-12-13 10:58:40","price":32.0557,"volume":2,"bid":32.0461,"ask":32.0657}
{"timestamp":"2018-12-13 10:58:51","price":32.0002,"volume":2,"bid":32.0002,"ask":32.011}
{"timestamp":"2018-12-13 11:00:11","price":32.0718,"volume":1,"bid":32.0614,"ask":32.0718}
{"timestamp":"2018-12-13 11:00:11","price":32.051,"volume":24,"bid":32.0413,"ask":32.051}
{"timestamp":"2018-12-13 11:00:51","price":31.9976,"volume":1,"bid":31.988,"ask":31.9976}
{"timestamp":"2018-12-13 11:02:06","price":31.9845,"volume":1,"bid":31.9748,"ask":31.9954}
{"timestamp":"2018-12-13 11:02:09","price":31.9763,"volume":1,"bid":31.9669,"ask":31.9763}
{"timestamp":"2018-12-13 11:04:12","price":31.9992,"volume":1,"bid":31.9889,"ask":32.0094}
{"timestamp":"2018-12-13 11:05:51","price":31.9651,"volume":1,"bid":31.9651,"ask":31.975}
{"timestamp":"2018-12-13 11:10:56","price":31.9683,"volume":1,"bid":31.9588,"ask":31.9785}
{"timestamp":"2018-12-13 11:12:12","price":31.9701,"volume":8,"bid":31.9595,"ask":31.9701}
{"timestamp":"2018-12-13 11:13:06","price":31.9257,"volume":1,"bid":31.9159,"ask":31.9257}
{"timestamp":"2018-12-13 11:15:14","price":32.0677,"volume":2,"bid":32.0582,"ask":32.0777}
{"timestamp":"2018-12-13 11:15:58","price":31.897,"volume":290,"bid":31.8866,"ask":31.9071}
{"timestamp":"2018-12-13 11:16:53","price":31.9341,"volume":5,"bid":31.9246,"ask":31.9437}
{"timestamp":"2018-12-13 11:16:59","price":31.9305,"volume":2,"bid":31.9199,"ask":31.9305}
{"timestamp":"2018-12-13 11:17:24","price":31.9358,"volume":139,"bid":31.9268,"ask":31.9358}
{"timestamp":"2018-12-13 11:17:37","price":31.9039,"volume":18,"bid":31.893,"ask":31.9127}
{"timestamp":"2018-12-13 11:18:16","price":31.9447,"volume":91,"bid":31.935,"ask":31.9447}
{"timestamp":"2018-12-13 11:18:52","price":31.8289,"volume":656,"bid":31.8187,"ask":31.8289}
{"timestamp":"2018-12-13 11:19:17","price":31.9027,"volume":33,"bid":31.8926,"ask":31.9116}
{"timestamp":"2018-12-13 11:19:19","price":31.8859,"volume":7,"bid":31.8752,"ask":31.8859}
{"timestamp":"2018-12-13 11:20:21","price":31.9463,"volume":87,"bid":31.9463,"ask":31.9574}
{"timestamp":"2018-12-13 11:20:44","price":31.9348,"volume":4031,"bid":31.9348,"ask":31.9442}
{"timestamp":"2018-12-13 11:21:23","price":31.7868,"volume":16,"bid":31.7868,"ask":31.7967}
{"timestamp":"2018-12-13 11:22:35","price":31.8514,"volume":1,"bid":31.841,"ask":31.8514}
{"timestamp":"2018-12-13 11:22:45","price":31.7979,"volume":350,"bid":31.788,"ask":31.8083}
{"timestamp":"2018-12-13 11:23:20","price":31.8108,"volume":2,"bid":31.8,"ask":31.8108}
{"timestamp":"2018-12-13 11:24:27","price":31.7845,"volume":33,"bid":31.7744,"ask":31.7943}
{"timestamp":"2018-12-13 11:24:57","price":31.7904,"volume":56,"bid":31.7802,"ask":31.7904}
{"timestamp":"2018-12-13 11:25:24","price":31.8502,"volume":4,"bid":31.8405,"ask":31.86}
{"timestamp":"2018-12-13 11:26:06","price":31.8034,"volume":16,"bid":31.7929,"ask":31.813}
{"timestamp":"2018-12-13 11:26:37","price":31.784,"volume":16,"bid":31.7743,"ask":31.7936}
{"timestamp":"2018-12-13 11:26:39","price":31.8565,"volume":7,"bid":31.8456,"ask":31.8565}
{"timestamp":"2018-12-13 11:28:01","price":31.8886,"volume":1,"bid":31.8785,"ask":31.8886}
{"timestamp":"2018-12-13 11:28:44","price":31.8355,"volume":63,"bid":31.8252,"ask":31.8451}
{"timestamp":"2018-12-13 11:28:51","price":31.8968,"volume":1,"bid":31.8869,"ask":31.9062}
{"timestamp":"2018-12-13 11:29:02","price":31.9264,"volume":7,"bid":31.9165,"ask":31.9365}
{"timestamp":"2018-12-13 11:30:13","price":31.9015,"volume":27,"bid":31.8915,"ask":31.9109}
{"timestamp":"2018-12-13 11:30:43","price":31.9384,"volume":53,"bid":31.9282,"ask":31.9479}
{"timestamp":"2018-12-13 11:32:43","price":31.9879,"volume":164,"bid":31.978,"ask":31.9879}
{"timestamp":"2018-12-13 11:34:15","price":31.9869,"volume":1,"bid":31.9869,"ask":31.9972}
{"timestamp":"2018-12-13 11:35:19","price":31.8887,"volume":7,"bid":31.8786,"ask":31.8978}
{"timestamp":"2018-12-13 11:35:37","price":31.8631,"volume":132,"bid":31.8631,"ask":31.8729}
{"timestamp":"2018-12-13 11:37:47","price":31.8932,"volume":5,"bid":31.8827,"ask":31.9031}
{"timestamp":"2018-12-13 11:38:30","price":31.9605,"volume":7,"bid":31.951,"ask":31.9711}
{"timestamp":"2018-12-13 11:40:16","price":31.9205,"volume":1,"bid":31.9205,"ask":31.931}
{"timestamp":"2018-12-13 11:40:47","price":31.9698,"volume":2,"bid":31.9597,"ask":31.9803}
{"timestamp":"2018-12-13 11:41:10","price":31.9088,"volume":2,"bid":31.9088,"ask":31.9186}
{"timestamp":"2018-12-13 11:41:31","price":31.9544,"volume":1,"bid":31.9439,"ask":31.9544}
{"timestamp":"2018-12-13 11:41:55","price":31.9246,"volume":26,"bid":31.9144,"ask":31.9246}
{"timestamp":"2018-12-13 11:44:41","price":31.9242,"volume":1,"bid":31.9133,"ask":31.9242}
{"timestamp":"2018-12-13 11:47:27","price":31.9642,"volume":1,"bid":31.9532,"ask":31.9749}
{"timestamp":"2018-12-13 11:48:17","price":32.0163,"volume":11,"bid":32.0056,"ask":32.0268}
{"timestamp":"2018-12-13 11:50:44","price":31.921,"volume":28,"bid":31.9109,"ask":31.9304}
{"timestamp":"2018-12-13 11:50:49","price":31.8568,"volume":2,"bid":31.8465,"ask":31.8677}
{"timestamp":"2018-12-13 11:50:53","price":31.9799,"volume":1,"bid":31.9799,"ask":31.99}
{"timestamp":"2018-12-13 11:50:57","price":31.9153,"volume":155,"bid":31.9058,"ask":31.9256}
{"timestamp":"2018-12-13 11:53:41","price":31.9819,"volume":36,"bid":31.9718,"ask":31.991}
{"timestamp":"2018-12-13 11:54:36","price":31.9241,"volume":1,"bid":31.9241,"ask":31.9344}
{"timestamp":"2018-12-13 11:58:08","price":31.966,"volume":195,"bid":31.966,"ask":31.9761}
{"timestamp":"2018-12-13 12:01:34","price":32.0309,"volume":4,"bid":32.0212,"ask":32.0414}
{"timestamp":"2018-12-13 12:01:43","price":32.0539,"volume":149,"bid":32.0432,"ask":32.0633}
{"timestamp":"2018-12-13 12:01:53","price":32.0901,"volume":2,"bid":32.0802,"ask":32.0901}
{"timestamp":"2018-12-13 12:01:56","price":32.1302,"volume":24,"bid":32.1194,"ask":32.1402}
{"timestamp":"2018-12-13 12:02:42","price":32.1004,"volume":66,"bid":32.0903,"ask":32.1103}
{"timestamp":"2018-12-13 12:03:15","price":32.1778,"volume":26,"bid":32.1778,"ask":32.1874}
{"timestamp":"2018-12-13 12:03:17","price":32.1705,"volume":13,"bid":32.1705,"ask":32.1805}
{"timestamp":"2018-12-13 12:03:30","price":32.287,"volume":12,"bid":32.287,"ask":32.2974}
{"timestamp":"2018-12-13 12:03:57","price":32.1556,"volume":932,"bid":32.1455,"ask":32.1653}
{"timestamp":"2018-12-13 12:04:04","price":32.1128,"volume":132,"bid":32.103,"ask":32.1235}
{"timestamp":"2018-12-13 12:04:11","price":32.1499,"volume":580,"bid":32.1399,"ask":32.1603}
{"timestamp":"2018-12-13 12:05:57","price":32.2789,"volume":4,"bid":32.2687,"ask":32.2886}
{"timestamp":"2018-12-13 12:06:00","price":32.205,"volume":117,"bid":32.1947,"ask":32.2149}
{"timestamp":"2018-12-13 12:07:11","price":32.1597,"volume":1,"bid":32.1494,"ask":32.1692}
{"timestamp":"2018-12-13 12:08:21","price":32.2531,"volume":23,"bid":32.243,"ask":32.2531}
{"timestamp":"2018-12-13 12:08:59","price":32.3014,"volume":2,"bid":32.2908,"ask":32.3116}
{"timestamp":"2018-12-13 12:09:57","price":32.2451,"volume":1,"bid":32.234,"ask":32.2556}
{"timestamp":"2018-12-13 12:10:06","price":32.2524,"volume":328,"bid":32.2422,"ask":32.2524}
{"timestamp":"2018-12-13 12:11:27","price":32.2583,"volume":5,"bid":32.2488,"ask":32.2583}
{"timestamp":"2018-12-13 12:11:30","price":32.272,"volume":23,"bid":32.2631,"ask":32.272}
{"timestamp":"2018-12-13 12:12:00","price":32.3652,"volume":17,"bid":32.3652,"ask":32.3746}
{"timestamp":"2018-12-13 12:13:40","price":32.376,"volume":2,"bid":32.3659,"ask":32.376}
{"timestamp":"2018-12-13 12:13:50","price":32.3706,"volume":2,"bid":32.3604,"ask":32.3706}
{"timestamp":"2018-12-13 12:14:23","price":32.405,"volume":10,"bid":32.3944,"ask":32.4144}
{"timestamp":"2018-12-13 12:16:12","price":32.3319,"volume":1,"bid":32.3319,"ask":32.3423}
{"timestamp":"2018-12-13 12:16:48","price":32.3028,"volume":20,"bid":32.2934,"ask":32.313}
{"timestamp":"2018-12-13 12:20:05","price":32.3655,"volume":17,"bid":32.3553,"ask":32.3655}
{"timestamp":"2018-12-13 12:20:45","price":32.261,"volume":7,"bid":32.2511,"ask":32.261}
{"timestamp":"2018-12-13 12:21:52","price":32.2473,"volume":1,"bid":32.2372,"ask":32.2571}
{"timestamp":"2018-12-13 12:23:02","price":32.2745,"volume":1,"bid":32.2646,"ask":32.284}
{"timestamp":"2018-12-13 12:24:16","price":32.3751,"volume":50,"bid":32.3652,"ask":32.3751}
{"timestamp":"2018-12-13 12:24:52","price":32.3306,"volume":1,"bid":32.3197,"ask":32.3401}
{"timestamp":"2018-12-13 12:25:07","price":32.3423,"volume":1,"bid":32.3316,"ask":32.3526}
{"timestamp":"2018-12-13 12:27:27","price":32.2633,"volume":1,"bid":32.2526,"ask":32.2737}
{"timestamp":"2018-12-13 12:27:36","price":32.3066,"volume":1,"bid":32.3066,"ask":32.3167}
{"timestamp":"2018-12-13 12:27:57","price":32.2939,"volume":1,"bid":32.2939,"ask":32.3041}
{"timestamp":"2018-12-13 12:32:17","price":32.2226,"volume":1,"bid":32.2125,"ask":32.2226}
{"timestamp":"2018-12-13 12:33:27","price":32.2674,"volume":1,"bid":32.2576,"ask":32.2774}
{"timestamp":"2018-12-13 12:34:14","price":32.3117,"volume":7,"bid":32.301,"ask":32.3217}
{"timestamp":"2018-12-13 12:34:33","price":32.2849,"volume":5,"bid":32.2749,"ask":32.296}
{"timestamp":"2018-12-13 12:34:42","price":32.1977,"volume":1,"bid":32.1977,"ask":32.2077}
{"timestamp":"2018-12-13 12:35:46","price":32.3082,"volume":7,"bid":32.2986,"ask":32.3175}
{"timestamp":"2018-12-13 12:41:43","price":32.1812,"volume":25,"bid":32.1712,"ask":32.1923}
{"timestamp":"2018-12-13 12:44:32","price":32.2396,"volume":1,"bid":32.229,"ask":32.2396}
{"timestamp":"2018-12-13 12:53:57","price":32.3321,"volume":1,"bid":32.3221,"ask":32.3418}
{"timestamp":"2018-12-13 12:54:33","price":32.2874,"volume":18,"bid":32.2786,"ask":32.2874}
{"timestamp":"2018-12-13 12:56:06","price":32.2495,"volume":18,"bid":32.2401,"ask":32.2586}
{"timestamp":"2018-12-13 12:57:45","price":32.2855,"volume":104,"bid":32.276,"ask":32.2855}
{"timestamp":"2018-12-13 12:58:48","price":32.3277,"volume":2,"bid":32.3165,"ask":32.3382}
{"timestamp":"2018-12-13 12:59:26","price":32.2924,"volume":8,"bid":32.2924,"ask":32.3036}
{"timestamp":"2018-12-13 13:01:12","price":32.3578,"volume":1,"bid":32.3467,"ask":32.3685}
{"timestamp":"2018-12-13 13:01:58","price":32.3545,"volume":1,"bid":32.3447,"ask":32.3651}
{"timestamp":"2018-12-13 13:02:10","price":32.4117,"volume":8,"bid":32.4022,"ask":32.4218}
{"timestamp":"2018-12-13 13:02:13","price":32.4077,"volume":93,"bid":32.3976,"ask":32.4177}
{"timestamp":"2018-12-13 13:02:24","price":32.3864,"volume":1,"bid":32.3759,"ask":32.3976}
{"timestamp":"2018-12-13 13:03:45","price":32.4602,"volume":2,"bid":32.4497,"ask":32.4602}
{"timestamp":"2018-12-13 13:04:36","price":32.4063,"volume":13,"bid":32.3957,"ask":32.4163}
{"timestamp":"2018-12-13 13:04:39","price":32.3511,"volume":114,"bid":32.3417,"ask":32.3511}
{"timestamp":"2018-12-13 13:05:57","price":32.4021,"volume":1,"bid":32.3924,"ask":32.4115}
{"timestamp":"2018-12-13 13:09:22","price":32.3049,"volume":5,"bid":32.2951,"ask":32.3148}
{"timestamp":"2018-12-13 13:12:02","price":32.2982,"volume":2,"bid":32.2876,"ask":32.2982}
{"timestamp":"2018-12-13 13:12:23","price":32.2938,"volume":5,"bid":32.2938,"ask":32.3042}
{"timestamp":"2018-12-13 13:13:17","price":32.3795,"volume":1,"bid":32.3693,"ask":32.3886}
{"timestamp":"2018-12-13 13:13:52","price":32.2626,"volume":1,"bid":32.2532,"ask":32.2718}
{"timestamp":"2018-12-13 13:14:27","price":32.3129,"volume":10,"bid":32.3027,"ask":32.3223}
{"timestamp":"2018-12-13 13:14:36","price":32.3325,"volume":630,"bid":32.3325,"ask":32.3421}
{"timestamp":"2018-12-13 13:15:28","price":32.2812,"volume":1,"bid":32.2706,"ask":32.2914}
{"timestamp":"2018-12-13 13:15:54","price":32.3261,"volume":14,"bid":32.3156,"ask":32.3359}
{"timestamp":"2018-12-13 13:16:18","price":32.3306,"volume":1,"bid":32.3306,"ask":32.3412}
{"timestamp":"2018-12-13 13:16:28","price":32.3056,"volume":3,"bid":32.2945,"ask":32.3056}
{"timestamp":"2018-12-13 13:17:49","price":32.254,"volume":1,"bid":32.2431,"ask":32.264}
{"timestamp":"2018-12-13 13:19:18","price":32.3267,"volume":31,"bid":32.3267,"ask":32.3372}
{"timestamp":"2018-12-13 13:20:42","price":32.3901,"volume":13,"bid":32.3796,"ask":32.3996}
{"timestamp":"2018-12-13 13:20:56","price":32.2926,"volume":1,"bid":32.283,"ask":32.3025}
{"timestamp":"2018-12-13 13:21:53","price":32.3809,"volume":328,"bid":32.3711,"ask":32.3809}
{"timestamp":"2018-12-13 13:25:42","price":32.3516,"volume":896,"bid":32.3516,"ask":32.3618}
{"timestamp":"2018-12-13 13:25:51","price":32.2942,"volume":581,"bid":32.284,"ask":32.3042}
{"timestamp":"2018-12-13 13:30:51","price":32.3036,"volume":244,"bid":32.2937,"ask":32.3141}
{"timestamp":"2018-12-13 13:31:03","price":32.2695,"volume":3,"bid":32.2597,"ask":32.2794}
{"timestamp":"2018-12-13 13:31:19","price":32.3483,"volume":12,"bid":32.3483,"ask":32.3585}
{"timestamp":"2018-12-13 13:33:20","price":32.2271,"volume":6,"bid":32.217,"ask":32.2271}
{"timestamp":"2018-12-13 13:35:20","price":32.2344,"volume":55,"bid":32.225,"ask":32.2344}
{"timestamp":"2018-12-13 13:36:20","price":32.3182,"volume":6,"bid":32.3081,"ask":32.3285}
{"timestamp":"2018-12-13 13:37:32","price":32.3534,"volume":328,"bid":32.344,"ask":32.3632}
{"timestamp":"2018-12-13 13:38:02","price":32.3315,"volume":1,"bid":32.3219,"ask":32.3315}
{"timestamp":"2018-12-13 13:38:12","price":32.2788,"volume":1,"bid":32.2694,"ask":32.2788}
{"timestamp":"2018-12-13 13:42:42","price":32.2542,"volume":24,"bid":32.2453,"ask":32.2542}
{"timestamp":"2018-12-13 13:44:51","price":32.261,"volume":1,"bid":32.261,"ask":32.2704}
{"timestamp":"2018-12-13 13:47:57","price":32.3569,"volume":1,"bid":32.3463,"ask":32.3669}
{"timestamp":"2018-12-13 13:53:02","price":32.2673,"volume":18,"bid":32.2577,"ask":32.2673}
{"timestamp":"2018-12-13 13:53:10","price":32.3406,"volume":1,"bid":32.3298,"ask":32.3508}
{"timestamp":"2018-12-13 13:54:41","price":32.2875,"volume":5,"bid":32.2773,"ask":32.2978}
{"timestamp":"2018-12-13 13:54:42","price":32.2483,"volume":1,"bid":32.2483,"ask":32.2586}
{"timestamp":"2018-12-13 13:55:12","price":32.3324,"volume":1,"bid":32.3224,"ask":32.343}
{"timestamp":"2018-12-13 13:56:24","price":32.3189,"volume":2,"bid":32.308,"ask":32.3287}
{"timestamp":"2018-12-13 13:58:33","price":32.307,"volume":5,"bid":32.2967,"ask":32.3163}
{"timestamp":"2018-12-13 13:59:47","price":32.2718,"volume":1,"bid":32.2718,"ask":32.2818}
{"timestamp":"2018-12-13 14:00:52","price":32.2081,"volume":1,"bid":32.1982,"ask":32.2178}
{"timestamp":"2018-12-13 14:01:35","price":32.207,"volume":3,"bid":32.207,"ask":32.2165}
{"timestamp":"2018-12-13 14:01:53","price":32.2536,"volume":4,"bid":32.2427,"ask":32.2635}
{"timestamp":"2018-12-13 14:02:23","price":32.2604,"volume":1,"bid":32.2507,"ask":32.2705}
{"timestamp":"2018-12-13 14:02:28","price":32.2857,"volume":1,"bid":32.2752,"ask":32.2959}
{"timestamp":"2018-12-13 14:03:21","price":32.3175,"volume":46,"bid":32.3076,"ask":32.3175}
{"timestamp":"2018-12-13 14:03:38","price":32.3085,"volume":12,"bid":32.2978,"ask":32.3179}
{"timestamp":"2018-12-13 14:04:09","price":32.2235,"volume":64,"bid":32.2131,"ask":32.2328}
{"timestamp":"2018-12-13 14:04:33","price":32.2261,"volume":1,"bid":32.2156,"ask":32.2355}
{"timestamp":"2018-12-13 14:05:01","price":32.2521,"volume":15,"bid":32.2424,"ask":32.2521}
{"timestamp":"2018-12-13 14:05:12","price":32.2045,"volume":105,"bid":32.1938,"ask":32.2139}
{"timestamp":"2018-12-13 14:05:14","price":32.2069,"volume":38,"bid":32.197,"ask":32.2069}
{"timestamp":"2018-12-13 14:05:14","price":32.1792,"volume":40,"bid":32.169,"ask":32.1896}
{"timestamp":"2018-12-13 14:05:16","price":32.2385,"volume":108,"bid":32.2283,"ask":32.2483}
{"timestamp":"2018-12-13 14:05:38","price":32.1968,"volume":734,"bid":32.187,"ask":32.2068}
{"timestamp":"2018-12-13 14:05:42","price":32.1519,"volume":2,"bid":32.1419,"ask":32.1519}
{"timestamp":"2018-12-13 14:06:24","price":32.1428,"volume":2,"bid":32.1326,"ask":32.1428}
{"timestamp":"2018-12-13 14:09:02","price":32.1153,"volume":1,"bid":32.1054,"ask":32.1153}
{"timestamp":"2018-12-13 14:09:08","price":32.1664,"volume":2,"bid":32.1569,"ask":32.1764}
{"timestamp":"2018-12-13 14:09:17","price":32.2224,"volume":1,"bid":32.2122,"ask":32.233}
{"timestamp":"2018-12-13 14:09:28","price":32.1549,"volume":328,"bid":32.1441,"ask":32.1549}
{"timestamp":"2018-12-13 14:10:52","price":32.1458,"volume":1,"bid":32.1458,"ask":32.1564}
{"timestamp":"2018-12-13 14:12:13","price":32.1955,"volume":8,"bid":32.1955,"ask":32.205}
{"timestamp":"2018-12-13 14:13:55","price":32.1647,"volume":31,"bid":32.1542,"ask":32.1742}
{"timestamp":"2018-12-13 14:14:29","price":32.1214,"volume":13,"bid":32.1112,"ask":32.1309}
{"timestamp":"2018-12-13 14:14:47","price":32.0576,"volume":2,"bid":32.0471,"ask":32.0678}
{"timestamp":"2018-12-13 14:16:02","price":32.1803,"volume":35,"bid":32.1713,"ask":32.1903}
{"timestamp":"2018-12-13 14:16:26","price":32.1562,"volume":68,"bid":32.1469,"ask":32.1562}
{"timestamp":"2018-12-13 14:16:45","price":32.1893,"volume":4,"bid":32.1791,"ask":32.1986}
{"timestamp":"2018-12-13 14:16:47","price":32.1366,"volume":7,"bid":32.1366,"ask":32.1466}
{"timestamp":"2018-12-13 14:17:35","price":32.1715,"volume":2,"bid":32.1612,"ask":32.1812}
{"timestamp":"2018-12-13 14:21:17","price":32.1672,"volume":1,"bid":32.1568,"ask":32.1777}
{"timestamp":"2018-12-13 14:22:55","price":32.2192,"volume":5,"bid":32.2192,"ask":32.2295}
{"timestamp":"2018-12-13 14:26:24","price":32.2502,"volume":3,"bid":32.2402,"ask":32.2597}
{"timestamp":"2018-12-13 14:28:14","price":32.2451,"volume":1,"bid":32.2451,"ask":32.2549}
{"timestamp":"2018-12-13 14:31:37","price":32.1838,"volume":70,"bid":32.1838,"ask":32.1937}
{"timestamp":"2018-12-13 14:31:52","price":32.2425,"volume":1,"bid":32.2425,"ask":32.2525}
{"timestamp":"2018-12-13 14:33:56","price":32.2098,"volume":1,"bid":32.2098,"ask":32.2202}
{"timestamp":"2018-12-13 14:35:35","price":32.1445,"volume":1,"bid":32.1343,"ask":32.1542}
{"timestamp":"2018-12-13 14:36:07","price":32.2228,"volume":3,"bid":32.2121,"ask":32.2228}
{"timestamp":"2018-12-13 14:36:37","price":32.1482,"volume":4,"bid":32.1385,"ask":32.1581}
{"timestamp":"2018-12-13 14:36:50","price":32.2512,"volume":4,"bid":32.241,"ask":32.2512}
{"timestamp":"2018-12-13 14:36:52","price":32.283,"volume":1,"bid":32.2726,"ask":32.283}
{"timestamp":"2018-12-13 14:37:15","price":32.2311,"volume":79,"bid":32.2216,"ask":32.2405}
{"timestamp":"2018-12-13 14:37:17","price":32.2122,"volume":1,"bid":32.2122,"ask":32.2221}
{"timestamp":"2018-12-13 14:37:48","price":32.2568,"volume":215,"bid":32.2475,"ask":32.2672}
{"timestamp":"2018-12-13 14:39:02","price":32.2976,"volume":1,"bid":32.2875,"ask":32.3073}
{"timestamp":"2018-12-13 14:39:21","price":32.3043,"volume":2,"bid":32.2939,"ask":32.3142}
{"timestamp":"2018-12-13 14:41:42","price":32.2818,"volume":2,"bid":32.2714,"ask":32.2919}
{"timestamp":"2018-12-13 14:42:30","price":32.3022,"volume":2,"bid":32.2922,"ask":32.3116}
{"timestamp":"2018-12-13 14:42:54","price":32.3546,"volume":307,"bid":32.3546,"ask":32.3648}
{"timestamp":"2018-12-13 14:43:32","price":32.3076,"volume":1,"bid":32.3076,"ask":32.3168}
{"timestamp":"2018-12-13 14:44:40","price":32.365,"volume":44,"bid":32.3545,"ask":32.365}
{"timestamp":"2018-12-13 14:46:59","price":32.3385,"volume":281,"bid":32.3288,"ask":32.3481}
{"timestamp":"2018-12-13 14:47:27","price":32.2548,"volume":1,"bid":32.2456,"ask":32.2643}
{"timestamp":"2018-12-13 14:47:43","price":32.3337,"volume":19,"bid":32.3236,"ask":32.3439}
{"timestamp":"2018-12-13 14:48:52","price":32.2953,"volume":1,"bid":32.2851,"ask":32.3051}
{"timestamp":"2018-12-13 14:52:56","price":32.2452,"volume":2,"bid":32.2356,"ask":32.2555}
{"timestamp":"2018-12-13 14:52:59","price":32.2719,"volume":1,"bid":32.2623,"ask":32.2719}
{"timestamp":"2018-12-13 14:52:59","price":32.2902,"volume":32,"bid":32.28,"ask":32.3001}
{"timestamp":"2018-12-13 14:53:04","price":32.3141,"volume":2,"bid":32.3042,"ask":32.3141}
{"timestamp":"2018-12-13 14:53:10","price":32.2592,"volume":132,"bid":32.249,"ask":32.2688}
{"timestamp":"2018-12-13 14:53:32","price":32.2214,"volume":1,"bid":32.2124,"ask":32.2321}
{"timestamp":"2018-12-13 14:54:12","price":32.1798,"volume":13,"bid":32.1696,"ask":32.1891}
{"timestamp":"2018-12-13 14:56:07","price":32.1037,"volume":116,"bid":32.1037,"ask":32.1142}
{"timestamp":"2018-12-13 14:56:32","price":32.211,"volume":1,"bid":32.201,"ask":32.211}
{"timestamp":"2018-12-13 14:59:27","price":32.2393,"volume":1,"bid":32.2291,"ask":32.2393}
{"timestamp":"2018-12-13 14:59:42","price":32.2015,"volume":1,"bid":32.1922,"ask":32.2015}
{"timestamp":"2018-12-13 15:00:04","price":32.2458,"volume":5,"bid":32.2355,"ask":32.2553}
{"timestamp":"2018-12-13 15:00:14","price":32.3403,"volume":7,"bid":32.33,"ask":32.3508}
{"timestamp":"2018-12-13 15:00:20","price":32.2307,"volume":1,"bid":32.2208,"ask":32.2399}
{"timestamp":"2018-12-13 15:00:52","price":32.2732,"volume":2,"bid":32.2632,"ask":32.2824}
{"timestamp":"2018-12-13 15:03:23","price":32.249,"volume":39,"bid":32.2399,"ask":32.2585}
{"timestamp":"2018-12-13 15:03:32","price":32.1909,"volume":2,"bid":32.181,"ask":32.1909}
{"timestamp":"2018-12-13 15:04:58","price":32.1787,"volume":28,"bid":32.1787,"ask":32.188}
{"timestamp":"2018-12-13 15:05:12","price":32.1509,"volume":1,"bid":32.1413,"ask":32.1509}
{"timestamp":"2018-12-13 15:06:07","price":32.2475,"volume":208,"bid":32.2372,"ask":32.2573}
{"timestamp":"2018-12-13 15:06:19","price":32.2329,"volume":36,"bid":32.2228,"ask":32.2433}
{"timestamp":"2018-12-13 15:06:52","price":32.2706,"volume":4,"bid":32.2601,"ask":32.2809}
{"timestamp":"2018-12-13 15:07:26","price":32.2194,"volume":37,"bid":32.2086,"ask":32.2289}
{"timestamp":"2018-12-13 15:08:52","price":32.2474,"volume":4,"bid":32.2381,"ask":32.2571}
{"timestamp":"2018-12-13 15:10:06","price":32.1989,"volume":33,"bid":32.1878,"ask":32.2091}
{"timestamp":"2018-12-13 15:12:02","price":32.4307,"volume":2,"bid":32.4203,"ask":32.4307}
{"timestamp":"2018-12-13 15:12:37","price":32.4915,"volume":7,"bid":32.4815,"ask":32.4915}
{"timestamp":"2018-12-13 15:12:42","price":32.4141,"volume":3,"bid":32.4036,"ask":32.4243}
{"timestamp":"2018-12-13 15:12:43","price":32.4028,"volume":1,"bid":32.393,"ask":32.4028}
{"timestamp":"2018-12-13 15:12:52","price":32.4893,"volume":328,"bid":32.4791,"ask":32.4981}
{"timestamp":"2018-12-13 15:12:52","price":32.5333,"volume":4,"bid":32.5235,"ask":32.5432}
{"timestamp":"2018-12-13 15:13:06","price":32.5125,"volume":796,"bid":32.5027,"ask":32.5125}
{"timestamp":"2018-12-13 15:13:27","price":32.5293,"volume":1,"bid":32.5293,"ask":32.5394}
{"timestamp":"2018-12-13 15:13:32","price":32.4056,"volume":1,"bid":32.3952,"ask":32.4158}
{"timestamp":"2018-12-13 15:13:51","price":32.3879,"volume":38,"bid":32.378,"ask":32.3975}
{"timestamp":"2018-12-13 15:14:03","price":32.4168,"volume":1,"bid":32.4075,"ask":32.4265}
{"timestamp":"2018-12-13 15:14:03","price":32.3767,"volume":2,"bid":32.3675,"ask":32.3767}
{"timestamp":"2018-12-13 15:15:10","price":32.4954,"volume":164,"bid":32.4856,"ask":32.5052}
{"timestamp":"2018-12-13 15:16:31","price":32.4388,"volume":80,"bid":32.4289,"ask":32.4485}
{"timestamp":"2018-12-13 15:17:06","price":32.4053,"volume":10,"bid":32.3956,"ask":32.4053}
{"timestamp":"2018-12-13 15:17:08","price":32.3751,"volume":570,"bid":32.3654,"ask":32.3751}
{"timestamp":"2018-12-13 15:22:00","price":32.3923,"volume":2,"bid":32.3819,"ask":32.3923}
{"timestamp":"2018-12-13 15:23:51","price":32.3814,"volume":33,"bid":32.3717,"ask":32.3908}
{"timestamp":"2018-12-13 15:23:51","price":32.4169,"volume":7,"bid":32.4069,"ask":32.4258}
{"timestamp":"2018-12-13 15:23:57","price":32.3436,"volume":19,"bid":32.3436,"ask":32.3539}
{"timestamp":"2018-12-13 15:24:50","price":32.4359,"volume":7,"bid":32.4264,"ask":32.4359}
{"timestamp":"2018-12-13 15:25:06","price":32.4554,"volume":13,"bid":32.4454,"ask":32.4653}
{"timestamp":"2018-12-13 15:25:12","price":32.4299,"volume":1,"bid":32.4197,"ask":32.4396}
{"timestamp":"2018-12-13 15:25:45","price":32.4187,"volume":2,"bid":32.4076,"ask":32.4187}
{"timestamp":"2018-12-13 15:27:07","price":32.4626,"volume":1,"bid":32.4527,"ask":32.4626}
{"timestamp":"2018-12-13 15:29:28","price":32.3107,"volume":88,"bid":32.3009,"ask":32.3199}
{"timestamp":"2018-12-13 15:29:48","price":32.3254,"volume":31,"bid":32.3145,"ask":32.3362}
{"timestamp":"2018-12-13 15:32:06","price":32.3939,"volume":46,"bid":32.3836,"ask":32.3939}
{"timestamp":"2018-12-13 15:33:17","price":32.3805,"volume":1,"bid":32.3693,"ask":32.3805}
{"timestamp":"2018-12-13 15:33:43","price":32.3685,"volume":26,"bid":32.359,"ask":32.3685}
{"timestamp":"2018-12-13 15:34:18","price":32.3523,"volume":1,"bid":32.3523,"ask":32.3618}
{"timestamp":"2018-12-13 15:35:18","price":32.3661,"volume":1,"bid":32.3556,"ask":32.3661}
{"timestamp":"2018-12-13 15:35:37","price":32.428,"volume":15,"bid":32.4175,"ask":32.428}
{"timestamp":"2018-12-13 15:35:41","price":32.4662,"volume":174,"bid":32.4566,"ask":32.4756}
{"timestamp":"2018-12-13 15:35:53","price":32.3646,"volume":1,"bid":32.354,"ask":32.3646}
{"timestamp":"2018-12-13 15:36:23","price":32.381,"volume":20,"bid":32.3713,"ask":32.381}
{"timestamp":"2018-12-13 15:38:06","price":32.4684,"volume":11,"bid":32.4684,"ask":32.478}
{"timestamp":"2018-12-13 15:38:12","price":32.54,"volume":9,"bid":32.5292,"ask":32.5505}
{"timestamp":"2018-12-13 15:38:53","price":32.5154,"volume":656,"bid":32.506,"ask":32.5154}
{"timestamp":"2018-12-13 15:39:13","price":32.4941,"volume":1,"bid":32.4837,"ask":32.4941}
{"timestamp":"2018-12-13 15:41:05","price":32.5946,"volume":2,"bid":32.5852,"ask":32.6043}
{"timestamp":"2018-12-13 15:41:13","price":32.5184,"volume":1,"bid":32.5184,"ask":32.5286}
{"timestamp":"2018-12-13 15:41:38","price":32.4824,"volume":2,"bid":32.4824,"ask":32.4929}
{"timestamp":"2018-12-13 15:44:03","price":32.6265,"volume":3,"bid":32.6161,"ask":32.6265}
{"timestamp":"2018-12-13 15:44:53","price":32.5984,"volume":132,"bid":32.5886,"ask":32.6081}
{"timestamp":"2018-12-13 15:44:59","price":32.5967,"volume":30,"bid":32.5864,"ask":32.6071}
{"timestamp":"2018-12-13 15:45:28","price":32.6575,"volume":1,"bid":32.6478,"ask":32.6671}
{"timestamp":"2018-12-13 15:46:31","price":32.4722,"volume":14,"bid":32.4722,"ask":32.482}
{"timestamp":"2018-12-13 15:46:46","price":32.4697,"volume":7,"bid":32.4599,"ask":32.4697}
{"timestamp":"2018-12-13 15:47:48","price":32.5103,"volume":1,"bid":32.5001,"ask":32.5197}
{"timestamp":"2018-12-13 15:48:14","price":32.4897,"volume":3,"bid":32.4791,"ask":32.4897}
{"timestamp":"2018-12-13 15:50:07","price":32.5225,"volume":302,"bid":32.5126,"ask":32.5225}
{"timestamp":"2018-12-13 15:50:37","price":32.4371,"volume":14,"bid":32.4272,"ask":32.4476}
{"timestamp":"2018-12-13 15:50:39","price":32.4894,"volume":7,"bid":32.4799,"ask":32.4992}
{"timestamp":"2018-12-13 15:51:03","price":32.4109,"volume":1,"bid":32.4009,"ask":32.4109}
{"timestamp":"2018-12-13 15:51:07","price":32.3987,"volume":430,"bid":32.3882,"ask":32.409}
{"timestamp":"2018-12-13 15:53:32","price":32.4544,"volume":66,"bid":32.4544,"ask":32.4648}
{"timestamp":"2018-12-13 15:55:33","price":32.5014,"volume":1,"bid":32.4917,"ask":32.5014}
{"timestamp":"2018-12-13 15:55:40","price":32.4608,"volume":755,"bid":32.4507,"ask":32.4608}
{"timestamp":"2018-12-13 15:56:48","price":32.5942,"volume":33,"bid":32.5845,"ask":32.5942}
{"timestamp":"2018-12-13 15:57:33","price":32.6129,"volume":1,"bid":32.6029,"ask":32.6129}
{"timestamp":"2018-12-13 15:57:48","price":32.4565,"volume":1,"bid":32.4464,"ask":32.4565}
{"timestamp":"2018-12-13 15:57:56","price":32.5676,"volume":4,"bid":32.5676,"ask":32.5779}
{"timestamp":"2018-12-13 15:58:52","price":32.5218,"volume":5,"bid":32.5118,"ask":32.5317}
{"timestamp":"2018-12-13 16:00:08","price":32.4172,"volume":1,"bid":32.4067,"ask":32.4172}
{"timestamp":"2018-12-13 16:01:48","price":32.562,"volume":1,"bid":32.5526,"ask":32.562}
{"timestamp":"2018-12-13 16:03:07","price":32.5213,"volume":16,"bid":32.5114,"ask":32.5309}
{"timestamp":"2018-12-13 16:03:35","price":32.5403,"volume":71,"bid":32.5403,"ask":32.5502}
{"timestamp":"2018-12-13 16:04:43","price":32.426,"volume":1,"bid":32.4148,"ask":32.4354}
{"timestamp":"2018-12-13 16:05:21","price":32.4361,"volume":8,"bid":32.4257,"ask":32.4361}
{"timestamp":"2018-12-13 16:06:16","price":32.4579,"volume":64,"bid":32.4482,"ask":32.4579}
{"timestamp":"2018-12-13 16:08:53","price":32.4396,"volume":235,"bid":32.4298,"ask":32.4485}
{"timestamp":"2018-12-13 16:10:08","price":32.505,"volume":1,"bid":32.4955,"ask":32.5148}
{"timestamp":"2018-12-13 16:10:18","price":32.5086,"volume":1,"bid":32.4989,"ask":32.5086}
{"timestamp":"2018-12-13 16:13:06","price":32.5644,"volume":1,"bid":32.5644,"ask":32.5741}
{"timestamp":"2018-12-13 16:14:25","price":32.4913,"volume":20,"bid":32.4811,"ask":32.4913}
{"timestamp":"2018-12-13 16:15:54","price":32.5969,"volume":268,"bid":32.5866,"ask":32.5969}
{"timestamp":"2018-12-13 16:16:57","price":32.5668,"volume":62,"bid":32.5567,"ask":32.5767}
{"timestamp":"2018-12-13 16:17:24","price":32.5382,"volume":10,"bid":32.5276,"ask":32.5382}
{"timestamp":"2018-12-13 16:17:43","price":32.5043,"volume":1,"bid":32.4948,"ask":32.5043}
{"timestamp":"2018-12-13 16:18:37","price":32.526,"volume":328,"bid":32.5153,"ask":32.5355}
{"timestamp":"2018-12-13 16:19:09","price":32.4806,"volume":33,"bid":32.4696,"ask":32.4806}
{"timestamp":"2018-12-13 16:19:33","price":32.4921,"volume":1,"bid":32.4921,"ask":32.5032}
{"timestamp":"2018-12-13 16:20:03","price":32.4761,"volume":1,"bid":32.4761,"ask":32.4867}
{"timestamp":"2018-12-13 16:20:58","price":32.4259,"volume":1,"bid":32.4159,"ask":32.4259}
{"timestamp":"2018-12-13 16:21:06","price":32.5104,"volume":8,"bid":32.5005,"ask":32.5104}
{"timestamp":"2018-12-13 16:26:03","price":32.5779,"volume":1,"bid":32.5678,"ask":32.5869}
{"timestamp":"2018-12-13 16:27:44","price":32.5928,"volume":21,"bid":32.5821,"ask":32.603}
{"timestamp":"2018-12-13 16:27:55","price":32.5582,"volume":4,"bid":32.5488,"ask":32.5686}
{"timestamp":"2018-12-13 16:28:32","price":32.6306,"volume":23,"bid":32.6202,"ask":32.6306}
{"timestamp":"2018-12-13 16:31:17","price":32.6592,"volume":25,"bid":32.6592,"ask":32.6697}
{"timestamp":"2018-12-13 16:31:24","price":32.5711,"volume":7,"bid":32.5613,"ask":32.5711}
{"timestamp":"2018-12-13 16:32:55","price":32.6012,"volume":16,"bid":32.5915,"ask":32.6115}
{"timestamp":"2018-12-13 16:34:28","price":32.6473,"volume":1,"bid":32.6378,"ask":32.6473}
{"timestamp":"2018-12-13 16:34:41","price":32.6508,"volume":30,"bid":32.6508,"ask":32.6609}
{"timestamp":"2018-12-13 16:34:43","price":32.6017,"volume":1,"bid":32.5916,"ask":32.6017}
{"timestamp":"2018-12-13 16:35:36","price":32.6408,"volume":328,"bid":32.6408,"ask":32.6505}
{"timestamp":"2018-12-13 16:37:15","price":32.5942,"volume":6,"bid":32.5845,"ask":32.6038}
{"timestamp":"2018-12-13 16:37:16","price":32.6731,"volume":37,"bid":32.6632,"ask":32.6826}
{"timestamp":"2018-12-13 16:38:13","price":32.6,"volume":1,"bid":32.6,"ask":32.6101}
{"timestamp":"2018-12-13 16:38:30","price":32.6777,"volume":53,"bid":32.6674,"ask":32.6884}
{"timestamp":"2018-12-13 16:38:44","price":32.6446,"volume":911,"bid":32.6446,"ask":32.6554}
{"timestamp":"2018-12-13 16:38:51","price":32.6158,"volume":18,"bid":32.6059,"ask":32.625}
{"timestamp":"2018-12-13 16:39:04","price":32.5927,"volume":635,"bid":32.5927,"ask":32.6027}
{"timestamp":"2018-12-13 16:39:10","price":32.5141,"volume":2,"bid":32.5042,"ask":32.5141}
{"timestamp":"2018-12-13 16:39:26","price":32.5052,"volume":8,"bid":32.5052,"ask":32.5147}
{"timestamp":"2018-12-13 16:39:58","price":32.5686,"volume":1,"bid":32.5686,"ask":32.5785}
{"timestamp":"2018-12-13 16:40:39","price":32.512,"volume":10,"bid":32.5014,"ask":32.5217}
{"timestamp":"2018-12-13 16:41:00","price":32.4198,"volume":1,"bid":32.4097,"ask":32.4297}
{"timestamp":"2018-12-13 16:41:26","price":32.3891,"volume":89,"bid":32.3891,"ask":32.399}
{"timestamp":"2018-12-13 16:41:54","price":32.3431,"volume":89,"bid":32.3431,"ask":32.3534}
{"timestamp":"2018-12-13 16:42:07","price":32.2803,"volume":5,"bid":32.2705,"ask":32.2903}
{"timestamp":"2018-12-13 16:42:16","price":32.172,"volume":83,"bid":32.162,"ask":32.1815}
{"timestamp":"2018-12-13 16:42:47","price":32.0563,"volume":10,"bid":32.0463,"ask":32.0658}
{"timestamp":"2018-12-13 16:43:06","price":31.9396,"volume":1357,"bid":31.9293,"ask":31.9396}
{"timestamp":"2018-12-13 16:43:10","price":31.8548,"volume":268,"bid":31.8447,"ask":31.8658}
{"timestamp":"2018-12-13 16:43:14","price":31.9599,"volume":5,"bid":31.9493,"ask":31.9702}
{"timestamp":"2018-12-13 16:43:16","price":31.9249,"volume":33,"bid":31.9149,"ask":31.935}
{"timestamp":"2018-12-13 16:43:19","price":31.9141,"volume":1682,"bid":31.9038,"ask":31.9141}
{"timestamp":"2018-12-13 16:43:25","price":31.8477,"volume":11,"bid":31.8369,"ask":31.8571}
{"timestamp":"2018-12-13 16:43:31","price":31.7577,"volume":1,"bid":31.7467,"ask":31.7678}
{"timestamp":"2018-12-13 16:43:33","price":31.8462,"volume":1,"bid":31.8362,"ask":31.8555}
{"timestamp":"2018-12-13 16:43:35","price":31.8511,"volume":41,"bid":31.841,"ask":31.8602}
{"timestamp":"2018-12-13 16:43:41","price":31.7836,"volume":25,"bid":31.7728,"ask":31.7933}
{"timestamp":"2018-12-13 16:43:41","price":31.7914,"volume":8,"bid":31.7807,"ask":31.7914}
{"timestamp":"2018-12-13 16:43:44","price":31.757,"volume":276,"bid":31.7467,"ask":31.757}
{"timestamp":"2018-12-13 16:43:47","price":31.8474,"volume":7,"bid":31.8474,"ask":31.8588}
{"timestamp":"2018-12-13 16:43:47","price":31.7478,"volume":29,"bid":31.7378,"ask":31.7581}
{"timestamp":"2018-12-13 16:44:32","price":31.9609,"volume":15,"bid":31.9496,"ask":31.9609}
{"timestamp":"2018-12-13 16:44:38","price":31.9677,"volume":2,"bid":31.9677,"ask":31.9774}
{"timestamp":"2018-12-13 16:44:40","price":32.0901,"volume":49,"bid":32.0797,"ask":32.1002}
{"timestamp":"2018-12-13 16:44:41","price":32.1189,"volume":85,"bid":32.1093,"ask":32.1283}
{"timestamp":"2018-12-13 16:44:58","price":32.1284,"volume":3,"bid":32.1182,"ask":32.1383}
{"timestamp":"2018-12-13 16:45:04","price":32.1126,"volume":456,"bid":32.1022,"ask":32.1223}
{"timestamp":"2018-12-13 16:45:16","price":32.1752,"volume":4,"bid":32.165,"ask":32.185}
{"timestamp":"2018-12-13 16:45:26","price":32.2265,"volume":1,"bid":32.2167,"ask":32.2265}
{"timestamp":"2018-12-13 16:45:27","price":32.2367,"volume":3,"bid":32.2264,"ask":32.2468}
{"timestamp":"2018-12-13 16:45:29","price":32.2231,"volume":65,"bid":32.2133,"ask":32.2231}
{"timestamp":"2018-12-13 16:46:14","price":32.1768,"volume":190,"bid":32.1664,"ask":32.187}
{"timestamp":"2018-12-13 16:46:42","price":32.1417,"volume":5,"bid":32.1417,"ask":32.1518}
{"timestamp":"2018-12-13 16:46:44","price":32.0708,"volume":1,"bid":32.0608,"ask":32.0708}
{"timestamp":"2018-12-13 16:47:06","price":32.0354,"volume":6,"bid":32.0251,"ask":32.0451}
{"timestamp":"2018-12-13 16:47:08","price":32.0268,"volume":20,"bid":32.0164,"ask":32.0268}
{"timestamp":"2018-12-13 16:47:16","price":31.9465,"volume":328,"bid":31.9465,"ask":31.9555}
{"timestamp":"2018-12-13 16:47:18","price":32.0006,"volume":81,"bid":31.9906,"ask":32.0006}
{"timestamp":"2018-12-13 16:47:58","price":31.871,"volume":1,"bid":31.871,"ask":31.8812}
{"timestamp":"2018-12-13 16:48:06","price":31.8419,"volume":19,"bid":31.8312,"ask":31.8517}
{"timestamp":"2018-12-13 16:48:17","price":31.7761,"volume":20,"bid":31.7761,"ask":31.786}
{"timestamp":"2018-12-13 16:48:44","price":31.8046,"volume":27,"bid":31.8046,"ask":31.815}
{"timestamp":"2018-12-13 16:49:03","price":31.9127,"volume":819,"bid":31.9019,"ask":31.9226}
{"timestamp":"2018-12-13 16:49:40","price":31.9396,"volume":5,"bid":31.9293,"ask":31.9496}
{"timestamp":"2018-12-13 16:49:50","price":32.1261,"volume":16,"bid":32.1261,"ask":32.136}
{"timestamp":"2018-12-13 16:50:18","price":32.0056,"volume":1,"bid":31.9954,"ask":32.0161}
{"timestamp":"2018-12-13 16:50:45","price":32.0576,"volume":188,"bid":32.048,"ask":32.0576}
{"timestamp":"2018-12-13 16:50:49","price":31.9049,"volume":4,"bid":31.8942,"ask":31.9049}
{"timestamp":"2018-12-13 16:51:25","price":31.8928,"volume":21,"bid":31.8829,"ask":31.9025}
{"timestamp":"2018-12-13 16:51:43","price":31.9292,"volume":12,"bid":31.919,"ask":31.938}
{"timestamp":"2018-12-13 16:51:57","price":31.8278,"volume":26,"bid":31.8175,"ask":31.8384}
{"timestamp":"2018-12-13 16:52:08","price":31.8126,"volume":328,"bid":31.803,"ask":31.8227}
{"timestamp":"2018-12-13 16:52:37","price":31.879,"volume":76,"bid":31.879,"ask":31.8896}
{"timestamp":"2018-12-13 16:52:44","price":31.9992,"volume":128,"bid":31.9891,"ask":32.0094}
{"timestamp":"2018-12-13 16:53:21","price":32.0519,"volume":1,"bid":32.0519,"ask":32.0628}
{"timestamp":"2018-12-13 16:53:22","price":32.098,"volume":3,"bid":32.0879,"ask":32.098}
{"timestamp":"2018-12-13 16:53:42","price":32.0236,"volume":7,"bid":32.0135,"ask":32.0329}
{"timestamp":"2018-12-13 16:54:30","price":32.0555,"volume":75,"bid":32.0453,"ask":32.0653}
{"timestamp":"2018-12-13 16:54:48","price":31.9837,"volume":1,"bid":31.9837,"ask":31.994}
{"timestamp":"2018-12-13 16:55:10","price":31.8736,"volume":1,"bid":31.8736,"ask":31.8837}
{"timestamp":"2018-12-13 16:55:11","price":32.0104,"volume":328,"bid":32,"ask":32.0104}
{"timestamp":"2018-12-13 16:56:04","price":32.0578,"volume":7,"bid":32.0475,"ask":32.0686}
{"timestamp":"2018-12-13 16:56:07","price":32.017,"volume":7,"bid":32.0059,"ask":32.0277}
{"timestamp":"2018-12-13 16:56:24","price":31.9656,"volume":197,"bid":31.9551,"ask":31.975}
{"timestamp":"2018-12-13 16:57:28","price":31.9298,"volume":1312,"bid":31.9192,"ask":31.9396}
{"timestamp":"2018-12-13 16:58:27","price":31.9433,"volume":33,"bid":31.9332,"ask":31.9433}
{"timestamp":"2018-12-13 16:58:55","price":32.0214,"volume":28,"bid":32.0119,"ask":32.0314}
{"timestamp":"2018-12-13 16:59:47","price":31.8192,"volume":3,"bid":31.8097,"ask":31.8285}
{"timestamp":"2018-12-13 17:00:33","price":31.9025,"volume":1,"bid":31.8923,"ask":31.9128}
{"timestamp":"2018-12-13 17:00:40","price":31.8691,"volume":824,"bid":31.8576,"ask":31.8793}
{"timestamp":"2018-12-13 17:00:58","price":31.9586,"volume":1,"bid":31.9586,"ask":31.9685}
{"timestamp":"2018-12-13 17:01:03","price":31.9559,"volume":2,"bid":31.9559,"ask":31.9664}
{"timestamp":"2018-12-13 17:01:14","price":32.0171,"volume":179,"bid":32.0073,"ask":32.0268}
{"timestamp":"2018-12-13 17:02:28","price":31.9472,"volume":1,"bid":31.9472,"ask":31.9577}
{"timestamp":"2018-12-13 17:02:56","price":32.0562,"volume":27,"bid":32.0465,"ask":32.0562}
{"timestamp":"2018-12-13 17:03:22","price":31.9463,"volume":7,"bid":31.936,"ask":31.9463}
{"timestamp":"2018-12-13 17:03:24","price":32.0486,"volume":7,"bid":32.0486,"ask":32.0588}
{"timestamp":"2018-12-13 17:03:43","price":32.0086,"volume":1,"bid":31.9987,"ask":32.0086}
{"timestamp":"2018-12-13 17:05:03","price":32.068,"volume":35,"bid":32.0587,"ask":32.068}
{"timestamp":"2018-12-13 17:06:18","price":32.1026,"volume":1,"bid":32.0934,"ask":32.1026}
{"timestamp":"2018-12-13 17:09:46","price":32.0616,"volume":7,"bid":32.0616,"ask":32.0704}
{"timestamp":"2018-12-13 17:10:02","price":31.9948,"volume":553,"bid":31.9847,"ask":32.0044}
{"timestamp":"2018-12-13 17:10:23","price":31.9745,"volume":1,"bid":31.9643,"ask":31.984}
{"timestamp":"2018-12-13 17:12:15","price":32.0139,"volume":7,"bid":32.0031,"ask":32.0234}
{"timestamp":"2018-12-13 17:16:24","price":31.9795,"volume":1,"bid":31.9692,"ask":31.9889}
{"timestamp":"2018-12-13 17:17:52","price":32.0379,"volume":52,"bid":32.0272,"ask":32.0485}
{"timestamp":"2018-12-13 17:21:12","price":31.9739,"volume":6,"bid":31.963,"ask":31.9838}
{"timestamp":"2018-12-13 17:22:41","price":31.9535,"volume":17,"bid":31.9431,"ask":31.9535}
{"timestamp":"2018-12-13 17:23:01","price":32.0004,"volume":25,"bid":31.991,"ask":32.0004}
{"timestamp":"2018-12-13 17:25:24","price":31.9994,"volume":22,"bid":31.989,"ask":32.009}
{"timestamp":"2018-12-13 17:26:02","price":32.0592,"volume":525,"bid":32.0485,"ask":32.069}
{"timestamp":"2018-12-13 17:26:42","price":31.9478,"volume":8,"bid":31.9375,"ask":31.958}
{"timestamp":"2018-12-13 17:27:27","price":32.0721,"volume":2,"bid":32.0619,"ask":32.0824}
{"timestamp":"2018-12-13 17:28:53","price":32.0533,"volume":1,"bid":32.0422,"ask":32.0533}
{"timestamp":"2018-12-13 17:31:21","price":32.0371,"volume":60,"bid":32.0267,"ask":32.0467}
{"timestamp":"2018-12-13 17:31:23","price":32.044,"volume":7,"bid":32.0345,"ask":32.044}
{"timestamp":"2018-12-13 17:33:07","price":31.9921,"volume":128,"bid":31.9921,"ask":32.0027}
{"timestamp":"2018-12-13 17:33:20","price":32.0499,"volume":11,"bid":32.0401,"ask":32.0591}
{"timestamp":"2018-12-13 17:35:01","price":31.9275,"volume":281,"bid":31.9175,"ask":31.9374}
{"timestamp":"2018-12-13 17:35:37","price":31.96,"volume":9,"bid":31.9493,"ask":31.96}
{"timestamp":"2018-12-13 17:35:43","price":32.0092,"volume":4,"bid":31.9999,"ask":32.0188}
{"timestamp":"2018-12-13 17:37:27","price":31.8741,"volume":23,"bid":31.864,"ask":31.8849}
{"timestamp":"2018-12-13 17:37:31","price":31.9328,"volume":5,"bid":31.923,"ask":31.943}
{"timestamp":"2018-12-13 17:39:58","price":31.9106,"volume":1,"bid":31.9003,"ask":31.9207}
{"timestamp":"2018-12-13 17:41:14","price":32.0002,"volume":64,"bid":31.9897,"ask":32.0105}
{"timestamp":"2018-12-13 17:43:51","price":31.973,"volume":42,"bid":31.9627,"ask":31.9828}
{"timestamp":"2018-12-13 17:44:23","price":32.0222,"volume":1,"bid":32.0222,"ask":32.0331}
{"timestamp":"2018-12-13 17:44:43","price":31.9637,"volume":1,"bid":31.9637,"ask":31.974}
{"timestamp":"2018-12-13 17:45:28","price":32.0143,"volume":1,"bid":32.005,"ask":32.024}
{"timestamp":"2018-12-13 17:46:47","price":32.0214,"volume":1,"bid":32.011,"ask":32.032}
{"timestamp":"2018-12-13 17:47:23","price":32.0071,"volume":1,"bid":31.9968,"ask":32.0169}
{"timestamp":"2018-12-13 17:47:38","price":31.9746,"volume":1,"bid":31.9645,"ask":31.9746}
{"timestamp":"2018-12-13 17:48:23","price":32.0281,"volume":1,"bid":32.0188,"ask":32.0379}
{"timestamp":"2018-12-13 17:51:04","price":31.9166,"volume":1,"bid":31.9069,"ask":31.9166}
{"timestamp":"2018-12-13 17:52:32","price":32.0169,"volume":7,"bid":32.0066,"ask":32.0265}
{"timestamp":"2018-12-13 17:53:53","price":31.9529,"volume":1,"bid":31.9436,"ask":31.9529}
{"timestamp":"2018-12-13 17:54:17","price":31.9332,"volume":73,"bid":31.9332,"ask":31.9441}
{"timestamp":"2018-12-13 17:55:36","price":31.9103,"volume":6,"bid":31.9003,"ask":31.9212}
{"timestamp":"2018-12-13 17:56:23","price":31.8642,"volume":1,"bid":31.8541,"ask":31.8642}
{"timestamp":"2018-12-13 17:57:06","price":31.9085,"volume":146,"bid":31.8982,"ask":31.9181}
{"timestamp":"2018-12-13 17:57:18","price":31.8464,"volume":1,"bid":31.8363,"ask":31.8564}
{"timestamp":"2018-12-13 17:57:57","price":31.8585,"volume":15,"bid":31.8479,"ask":31.8686}
{"timestamp":"2018-12-13 17:58:57","price":31.8221,"volume":86,"bid":31.8115,"ask":31.8221}
{"timestamp":"2018-12-13 18:00:41","price":31.8839,"volume":394,"bid":31.8735,"ask":31.8839}
{"timestamp":"2018-12-13 18:01:03","price":31.9412,"volume":1,"bid":31.9309,"ask":31.9508}
{"timestamp":"2018-12-13 18:01:58","price":31.8375,"volume":1,"bid":31.8375,"ask":31.8479}
{"timestamp":"2018-12-13 18:04:13","price":31.9292,"volume":77,"bid":31.9186,"ask":31.9292}
{"timestamp":"2018-12-13 18:04:59","price":31.8802,"volume":132,"bid":31.87,"ask":31.8905}
{"timestamp":"2018-12-13 18:05:04","price":31.9305,"volume":25,"bid":31.9199,"ask":31.9399}
{"timestamp":"2018-12-13 18:05:22","price":32.0233,"volume":76,"bid":32.0233,"ask":32.0336}
{"timestamp":"2018-12-13 18:05:29","price":32.0246,"volume":1,"bid":32.0149,"ask":32.0246}
{"timestamp":"2018-12-13 18:08:03","price":32.0757,"volume":1,"bid":32.0653,"ask":32.0757}
{"timestamp":"2018-12-13 18:11:48","price":32.0181,"volume":1,"bid":32.0089,"ask":32.0287}
{"timestamp":"2018-12-13 18:15:08","price":32.0323,"volume":5,"bid":32.0323,"ask":32.0419}
{"timestamp":"2018-12-13 18:19:49","price":32.0604,"volume":4,"bid":32.0506,"ask":32.0701}
{"timestamp":"2018-12-13 18:20:06","price":32.0673,"volume":5,"bid":32.0568,"ask":32.0673}
{"timestamp":"2018-12-13 18:22:55","price":32.1933,"volume":2,"bid":32.1836,"ask":32.1933}
{"timestamp":"2018-12-13 18:23:05","price":32.0462,"volume":159,"bid":32.036,"ask":32.056}
{"timestamp":"2018-12-13 18:25:18","price":32.1041,"volume":1,"bid":32.1041,"ask":32.1143}
{"timestamp":"2018-12-13 18:28:08","price":32.0662,"volume":1,"bid":32.056,"ask":32.0775}
{"timestamp":"2018-12-13 18:28:11","price":32.0734,"volume":1002,"bid":32.0734,"ask":32.0839}
{"timestamp":"2018-12-13 18:33:13","price":32.1404,"volume":37,"bid":32.1304,"ask":32.1404}
{"timestamp":"2018-12-13 18:33:28","price":32.0869,"volume":1,"bid":32.0771,"ask":32.0968}
{"timestamp":"2018-12-13 18:34:05","price":32.1061,"volume":7,"bid":32.0961,"ask":32.1061}
{"timestamp":"2018-12-13 18:34:33","price":32.1361,"volume":13,"bid":32.1252,"ask":32.1361}
{"timestamp":"2018-12-13 18:34:38","price":32.078,"volume":1,"bid":32.0683,"ask":32.088}
{"timestamp":"2018-12-13 18:35:36","price":32.11,"volume":9,"bid":32.0997,"ask":32.12}
{"timestamp":"2018-12-13 18:35:56","price":32.1412,"volume":9,"bid":32.1323,"ask":32.1512}
{"timestamp":"2018-12-13 18:36:25","price":32.1037,"volume":13,"bid":32.0932,"ask":32.1037}
{"timestamp":"2018-12-13 18:36:26","price":32.0425,"volume":10,"bid":32.0328,"ask":32.0425}
{"timestamp":"2018-12-13 18:36:58","price":32.1094,"volume":1,"bid":32.0988,"ask":32.1094}
{"timestamp":"2018-12-13 18:37:14","price":32.0581,"volume":11,"bid":32.0477,"ask":32.0681}
{"timestamp":"2018-12-13 18:37:38","price":32.0581,"volume":1,"bid":32.0484,"ask":32.0581}
{"timestamp":"2018-12-13 18:38:14","price":32.1282,"volume":4,"bid":32.1188,"ask":32.1391}
{"timestamp":"2018-12-13 18:39:03","price":32.0596,"volume":1,"bid":32.0596,"ask":32.0703}
{"timestamp":"2018-12-13 18:43:18","price":32.1206,"volume":1,"bid":32.1097,"ask":32.1305}
{"timestamp":"2018-12-13 18:45:14","price":32.1185,"volume":530,"bid":32.1078,"ask":32.1185}
{"timestamp":"2018-12-13 18:45:23","price":32.079,"volume":1,"bid":32.0681,"ask":32.0892}
{"timestamp":"2018-12-13 18:45:28","price":32.0595,"volume":1,"bid":32.0491,"ask":32.0595}
{"timestamp":"2018-12-13 18:47:53","price":32.1153,"volume":1,"bid":32.1054,"ask":32.1246}
{"timestamp":"2018-12-13 18:48:48","price":32.1231,"volume":5,"bid":32.1134,"ask":32.1339}
{"timestamp":"2018-12-13 18:49:53","price":32.1242,"volume":6,"bid":32.1136,"ask":32.1242}
{"timestamp":"2018-12-13 18:51:32","price":32.1717,"volume":406,"bid":32.1624,"ask":32.1717}
{"timestamp":"2018-12-13 18:51:35","price":32.1789,"volume":28,"bid":32.1689,"ask":32.1884}
{"timestamp":"2018-12-13 18:53:32","price":32.207,"volume":164,"bid":32.1976,"ask":32.207}
{"timestamp":"2018-12-13 18:53:48","price":32.3055,"volume":20,"bid":32.3055,"ask":32.3153}
{"timestamp":"2018-12-13 18:54:18","price":32.3878,"volume":510,"bid":32.3777,"ask":32.398}
{"timestamp":"2018-12-13 18:54:18","price":32.3316,"volume":1,"bid":32.3316,"ask":32.3422}
{"timestamp":"2018-12-13 18:54:29","price":32.3254,"volume":1,"bid":32.3254,"ask":32.3352}
{"timestamp":"2018-12-13 18:54:33","price":32.3367,"volume":10,"bid":32.3275,"ask":32.3463}
{"timestamp":"2018-12-13 18:55:05","price":32.3368,"volume":4,"bid":32.3268,"ask":32.3466}
{"timestamp":"2018-12-13 18:55:39","price":32.3051,"volume":1,"bid":32.2953,"ask":32.315}
{"timestamp":"2018-12-13 18:56:55","price":32.3565,"volume":7,"bid":32.3467,"ask":32.3565}
{"timestamp":"2018-12-13 18:57:05","price":32.2402,"volume":132,"bid":32.2297,"ask":32.2402}
{"timestamp":"2018-12-13 18:57:54","price":32.2349,"volume":1,"bid":32.2247,"ask":32.2451}
{"timestamp":"2018-12-13 18:59:28","price":32.3418,"volume":9,"bid":32.3418,"ask":32.3512}
{"timestamp":"2018-12-13 19:01:09","price":32.2619,"volume":1,"bid":32.2517,"ask":32.272}
{"timestamp":"2018-12-13 19:03:03","price":32.3245,"volume":2,"bid":32.3245,"ask":32.3346}
{"timestamp":"2018-12-13 19:03:08","price":32.2734,"volume":20,"bid":32.2636,"ask":32.2734}
{"timestamp":"2018-12-13 19:06:10","price":32.3911,"volume":50,"bid":32.3813,"ask":32.4007}
{"timestamp":"2018-12-13 19:06:40","price":32.3452,"volume":1,"bid":32.3356,"ask":32.3452}
{"timestamp":"2018-12-13 19:06:58","price":32.2721,"volume":1,"bid":32.2721,"ask":32.2821}
{"timestamp":"2018-12-13 19:07:29","price":32.338,"volume":43,"bid":32.3276,"ask":32.3486}
{"timestamp":"2018-12-13 19:08:36","price":32.298,"volume":140,"bid":32.2875,"ask":32.298}
{"timestamp":"2018-12-13 19:09:23","price":32.2802,"volume":1,"bid":32.2702,"ask":32.2802}
{"timestamp":"2018-12-13 19:10:10","price":32.2449,"volume":248,"bid":32.2348,"ask":32.2544}
{"timestamp":"2018-12-13 19:10:22","price":32.1509,"volume":1,"bid":32.1403,"ask":32.1609}
{"timestamp":"2018-12-13 19:10:23","price":32.209,"volume":27,"bid":32.1984,"ask":32.2192}
{"timestamp":"2018-12-13 19:11:29","price":32.1484,"volume":1,"bid":32.1389,"ask":32.1573}
{"timestamp":"2018-12-13 19:11:38","price":32.2266,"volume":3,"bid":32.2266,"ask":32.2366}
{"timestamp":"2018-12-13 19:11:40","price":32.2014,"volume":1,"bid":32.1908,"ask":32.2108}
{"timestamp":"2018-12-13 19:13:52","price":32.2352,"volume":1,"bid":32.2244,"ask":32.2451}
{"timestamp":"2018-12-13 19:14:35","price":32.133,"volume":7,"bid":32.1229,"ask":32.1427}
{"timestamp":"2018-12-13 19:16:57","price":32.1933,"volume":20,"bid":32.1826,"ask":32.1933}
{"timestamp":"2018-12-13 19:16:58","price":32.2401,"volume":6,"bid":32.2298,"ask":32.2508}
{"timestamp":"2018-12-13 19:17:16","price":32.2172,"volume":1,"bid":32.2067,"ask":32.2269}
{"timestamp":"2018-12-13 19:17:57","price":32.2183,"volume":13,"bid":32.2076,"ask":32.2183}
{"timestamp":"2018-12-13 19:18:19","price":32.2762,"volume":1,"bid":32.2654,"ask":32.2762}
{"timestamp":"2018-12-13 19:18:40","price":32.1407,"volume":1,"bid":32.1306,"ask":32.1507}
{"timestamp":"2018-12-13 19:19:18","price":32.2749,"volume":53,"bid":32.2749,"ask":32.2859}
{"timestamp":"2018-12-13 19:21:46","price":32.1886,"volume":3,"bid":32.1786,"ask":32.1987}
{"timestamp":"2018-12-13 19:22:14","price":32.2727,"volume":1,"bid":32.2621,"ask":32.2827}
{"timestamp":"2018-12-13 19:25:34","price":32.1509,"volume":546,"bid":32.1409,"ask":32.1614}
{"timestamp":"2018-12-13 19:25:37","price":32.1873,"volume":1,"bid":32.1768,"ask":32.1967}
{"timestamp":"2018-12-13 19:27:12","price":32.2089,"volume":1,"bid":32.1984,"ask":32.2184}
{"timestamp":"2018-12-13 19:30:03","price":32.3029,"volume":1,"bid":32.2928,"ask":32.3131}
{"timestamp":"2018-12-13 19:30:19","price":32.3338,"volume":5,"bid":32.3228,"ask":32.3338}
{"timestamp":"2018-12-13 19:30:29","price":32.2719,"volume":21,"bid":32.262,"ask":32.2823}
{"timestamp":"2018-12-13 19:33:28","price":32.3326,"volume":9,"bid":32.3221,"ask":32.3326}
{"timestamp":"2018-12-13 19:34:11","price":32.2756,"volume":157,"bid":32.2663,"ask":32.2857}
{"timestamp":"2018-12-13 19:35:14","price":32.3206,"volume":1,"bid":32.3106,"ask":32.3206}
{"timestamp":"2018-12-13 19:36:29","price":32.2648,"volume":1,"bid":32.2554,"ask":32.2648}
{"timestamp":"2018-12-13 19:38:14","price":32.3314,"volume":7,"bid":32.3216,"ask":32.3314}
{"timestamp":"2018-12-13 19:40:01","price":32.3612,"volume":9,"bid":32.3512,"ask":32.3704}
{"timestamp":"2018-12-13 19:40:11","price":32.2773,"volume":25,"bid":32.2667,"ask":32.2871}
{"timestamp":"2018-12-13 19:40:25","price":32.2848,"volume":95,"bid":32.2746,"ask":32.2848}
{"timestamp":"2018-12-13 19:43:19","price":32.2239,"volume":1,"bid":32.2239,"ask":32.2338}
{"timestamp":"2018-12-13 19:45:17","price":32.2584,"volume":7,"bid":32.2496,"ask":32.2687}
{"timestamp":"2018-12-13 19:46:28","price":32.2728,"volume":14,"bid":32.2624,"ask":32.2832}
{"timestamp":"2018-12-13 19:47:31","price":32.274,"volume":16,"bid":32.2637,"ask":32.274}
{"timestamp":"2018-12-13 19:47:34","price":32.1911,"volume":1,"bid":32.1805,"ask":32.1911}
{"timestamp":"2018-12-13 19:48:36","price":32.3075,"volume":7,"bid":32.2973,"ask":32.3075}
{"timestamp":"2018-12-13 19:49:14","price":32.2787,"volume":42,"bid":32.2684,"ask":32.2787}
{"timestamp":"2018-12-13 19:52:38","price":32.2621,"volume":27,"bid":32.2521,"ask":32.2713}
{"timestamp":"2018-12-13 19:53:20","price":32.2592,"volume":6,"bid":32.2501,"ask":32.2592}
{"timestamp":"2018-12-13 19:55:34","price":32.2583,"volume":1,"bid":32.2491,"ask":32.2686}
{"timestamp":"2018-12-13 19:56:59","price":32.2991,"volume":1,"bid":32.2901,"ask":32.2991}
{"timestamp":"2018-12-13 19:57:43","price":32.3152,"volume":2,"bid":32.3048,"ask":32.3248}
{"timestamp":"2018-12-13 19:58:07","price":32.2952,"volume":1,"bid":32.2855,"ask":32.2952}
{"timestamp":"2018-12-13 19:59:21","price":32.2963,"volume":308,"bid":32.2853,"ask":32.2963}
{"timestamp":"2018-12-13 19:59:53","price":32.296,"volume":7,"bid":32.2857,"ask":32.296}
{"timestamp":"2018-12-13 20:02:23","price":32.4585,"volume":2,"bid":32.4585,"ask":32.4687}
{"timestamp":"2018-12-13 20:02:47","price":32.4197,"volume":1,"bid":32.41,"ask":32.4197}
{"timestamp":"2018-12-13 20:02:48","price":32.3732,"volume":20,"bid":32.3732,"ask":32.383}
{"timestamp":"2018-12-13 20:03:33","price":32.2706,"volume":164,"bid":32.2611,"ask":32.2812}
{"timestamp":"2018-12-13 20:05:36","price":32.257,"volume":212,"bid":32.257,"ask":32.2672}
{"timestamp":"2018-12-13 20:05:54","price":32.2417,"volume":1,"bid":32.2313,"ask":32.2417}
{"timestamp":"2018-12-13 20:06:04","price":32.1243,"volume":1,"bid":32.1148,"ask":32.1243}
{"timestamp":"2018-12-13 20:06:29","price":32.1683,"volume":1,"bid":32.1589,"ask":32.1683}
{"timestamp":"2018-12-13 20:08:09","price":32.1137,"volume":656,"bid":32.1137,"ask":32.1234}
{"timestamp":"2018-12-13 20:08:42","price":32.0632,"volume":60,"bid":32.0522,"ask":32.0728}
{"timestamp":"2018-12-13 20:09:14","price":32.1294,"volume":7,"bid":32.1294,"ask":32.1395}
{"timestamp":"2018-12-13 20:10:22","price":32.1396,"volume":1,"bid":32.1396,"ask":32.1499}
{"timestamp":"2018-12-13 20:11:00","price":32.161,"volume":9,"bid":32.1511,"ask":32.1713}
{"timestamp":"2018-12-13 20:11:41","price":32.1066,"volume":1,"bid":32.0975,"ask":32.1066}
{"timestamp":"2018-12-13 20:14:09","price":32.1046,"volume":1,"bid":32.0943,"ask":32.1141}
{"timestamp":"2018-12-13 20:14:34","price":32.1781,"volume":1,"bid":32.1681,"ask":32.1878}
{"timestamp":"2018-12-13 20:17:54","price":32.1418,"volume":1,"bid":32.1326,"ask":32.1509}
{"timestamp":"2018-12-13 20:17:58","price":32.144,"volume":11,"bid":32.1333,"ask":32.144}
{"timestamp":"2018-12-13 20:18:24","price":32.114,"volume":1,"bid":32.1036,"ask":32.123}
{"timestamp":"2018-12-13 20:19:25","price":32.1917,"volume":1,"bid":32.1917,"ask":32.2013}
{"timestamp":"2018-12-13 20:19:31","price":32.0282,"volume":1035,"bid":32.0282,"ask":32.0381}
{"timestamp":"2018-12-13 20:27:25","price":32.0854,"volume":5,"bid":32.0854,"ask":32.0948}
{"timestamp":"2018-12-13 20:28:18","price":32.0703,"volume":5,"bid":32.0607,"ask":32.0703}
{"timestamp":"2018-12-13 20:28:43","price":32.1775,"volume":1,"bid":32.1775,"ask":32.1873}
{"timestamp":"2018-12-13 20:28:59","price":32.111,"volume":7,"bid":32.1018,"ask":32.111}
{"timestamp":"2018-12-13 20:29:12","price":32.0665,"volume":4,"bid":32.056,"ask":32.0761}
{"timestamp":"2018-12-13 20:29:14","price":32.0899,"volume":4,"bid":32.0807,"ask":32.1011}
{"timestamp":"2018-12-13 20:29:49","price":31.9795,"volume":1,"bid":31.97,"ask":31.9795}
{"timestamp":"2018-12-13 20:29:50","price":32.0479,"volume":5,"bid":32.0373,"ask":32.0479}
{"timestamp":"2018-12-13 20:30:02","price":32.0806,"volume":5,"bid":32.0712,"ask":32.0897}
{"timestamp":"2018-12-13 20:32:44","price":32.1624,"volume":1,"bid":32.1524,"ask":32.1723}
{"timestamp":"2018-12-13 20:38:22","price":32.1457,"volume":4,"bid":32.1356,"ask":32.155}
{"timestamp":"2018-12-13 20:38:47","price":32.1347,"volume":4,"bid":32.1249,"ask":32.1347}
{"timestamp":"2018-12-13 20:41:45","price":32.1138,"volume":1,"bid":32.1042,"ask":32.1138}
{"timestamp":"2018-12-13 20:41:53","price":32.142,"volume":1,"bid":32.142,"ask":32.1523}
{"timestamp":"2018-12-13 20:42:14","price":32.1206,"volume":24,"bid":32.1109,"ask":32.1206}
{"timestamp":"2018-12-13 20:42:54","price":32.1214,"volume":1,"bid":32.1109,"ask":32.1312}
{"timestamp":"2018-12-13 20:43:29","price":32.1061,"volume":1,"bid":32.0969,"ask":32.116}
{"timestamp":"2018-12-13 20:46:24","price":32.1561,"volume":1,"bid":32.1461,"ask":32.1667}
{"timestamp":"2018-12-13 20:48:17","price":32.1997,"volume":3,"bid":32.1896,"ask":32.2097}
{"timestamp":"2018-12-13 20:48:28","price":32.132,"volume":4,"bid":32.1215,"ask":32.1413}
{"timestamp":"2018-12-13 20:48:30","price":32.1281,"volume":3,"bid":32.1177,"ask":32.1281}
{"timestamp":"2018-12-13 20:49:54","price":32.1012,"volume":1,"bid":32.0908,"ask":32.1012}
{"timestamp":"2018-12-13 20:52:14","price":31.9428,"volume":1,"bid":31.933,"ask":31.9428}
{"timestamp":"2018-12-13 20:52:15","price":31.9994,"volume":43,"bid":31.989,"ask":32.0094}
{"timestamp":"2018-12-13 20:58:05","price":32.014,"volume":1,"bid":32.014,"ask":32.0243}
{"timestamp":"2018-12-13 20:58:49","price":32.0424,"volume":164,"bid":32.0316,"ask":32.0528}
{"timestamp":"2018-12-13 21:05:30","price":32.0365,"volume":7,"bid":32.0365,"ask":32.0461}
{"timestamp":"2018-12-13 21:07:09","price":31.9931,"volume":1,"bid":31.9835,"ask":31.9931}
{"timestamp":"2018-12-13 21:07:36","price":31.9872,"volume":4,"bid":31.9783,"ask":31.9872}
{"timestamp":"2018-12-13 21:09:09","price":31.9867,"volume":1,"bid":31.9761,"ask":31.9867}
{"timestamp":"2018-12-13 21:09:11","price":31.9903,"volume":1,"bid":31.9799,"ask":31.9903}
{"timestamp":"2018-12-13 21:10:51","price":32.0673,"volume":7,"bid":32.0568,"ask":32.0768}
{"timestamp":"2018-12-13 21:11:29","price":32.0173,"volume":1,"bid":32.007,"ask":32.0173}
{"timestamp":"2018-12-13 21:11:54","price":32.065,"volume":1,"bid":32.0562,"ask":32.0755}
{"timestamp":"2018-12-13 21:12:01","price":32.0519,"volume":45,"bid":32.0519,"ask":32.0617}
{"timestamp":"2018-12-13 21:13:02","price":32.0291,"volume":21,"bid":32.0182,"ask":32.0393}
{"timestamp":"2018-12-13 21:17:00","price":32.1536,"volume":81,"bid":32.143,"ask":32.1625}
{"timestamp":"2018-12-13 21:18:19","price":32.1351,"volume":1,"bid":32.1252,"ask":32.1351}
{"timestamp":"2018-12-13 21:19:53","price":32.1767,"volume":17,"bid":32.1675,"ask":32.1767}
{"timestamp":"2018-12-13 21:20:00","price":32.1598,"volume":164,"bid":32.1504,"ask":32.1598}
{"timestamp":"2018-12-13 21:20:39","price":32.1324,"volume":4,"bid":32.122,"ask":32.142}
{"timestamp":"2018-12-13 21:20:40","price":32.1487,"volume":21,"bid":32.1487,"ask":32.1591}
{"timestamp":"2018-12-13 21:22:24","price":32.1251,"volume":1,"bid":32.1151,"ask":32.1251}
{"timestamp":"2018-12-13 21:26:13","price":32.1116,"volume":6,"bid":32.1012,"ask":32.1116}
{"timestamp":"2018-12-13 21:26:56","price":32.1095,"volume":5,"bid":32.099,"ask":32.1095}
{"timestamp":"2018-12-13 21:27:54","price":32.093,"volume":73,"bid":32.093,"ask":32.1032}
{"timestamp":"2018-12-13 21:35:34","price":32.0946,"volume":14,"bid":32.084,"ask":32.0946}
{"timestamp":"2018-12-13 21:35:44","price":32.1504,"volume":1,"bid":32.141,"ask":32.1602}
{"timestamp":"2018-12-13 21:37:14","price":32.1491,"volume":1,"bid":32.1384,"ask":32.1583}
{"timestamp":"2018-12-13 21:41:39","price":32.153,"volume":1,"bid":32.1431,"ask":32.153}
{"timestamp":"2018-12-13 21:42:05","price":32.1873,"volume":6,"bid":32.1873,"ask":32.1969}
{"timestamp":"2018-12-13 21:42:18","price":32.1619,"volume":163,"bid":32.1518,"ask":32.1714}
{"timestamp":"2018-12-13 21:42:20","price":32.1476,"volume":7,"bid":32.1382,"ask":32.1476}
{"timestamp":"2018-12-13 21:43:54","price":32.21,"volume":1,"bid":32.21,"ask":32.2195}
{"timestamp":"2018-12-13 21:44:54","price":32.187,"volume":1,"bid":32.1766,"ask":32.1973}
{"timestamp":"2018-12-13 21:45:07","price":32.1677,"volume":934,"bid":32.1677,"ask":32.1775}
{"timestamp":"2018-12-13 21:45:35","price":32.1941,"volume":378,"bid":32.1845,"ask":32.2047}
{"timestamp":"2018-12-13 21:46:56","price":32.2248,"volume":4,"bid":32.2157,"ask":32.2248}
{"timestamp":"2018-12-13 21:46:56","price":32.3358,"volume":11,"bid":32.3252,"ask":32.3358}
{"timestamp":"2018-12-13 21:46:59","price":32.2584,"volume":1,"bid":32.2477,"ask":32.2683}
{"timestamp":"2018-12-13 21:48:01","price":32.2501,"volume":150,"bid":32.2411,"ask":32.2501}
{"timestamp":"2018-12-13 21:48:09","price":32.2049,"volume":1,"bid":32.1952,"ask":32.2144}
{"timestamp":"2018-12-13 21:52:20","price":32.3259,"volume":3,"bid":32.3259,"ask":32.3358}
{"timestamp":"2018-12-13 21:55:06","price":32.3167,"volume":4,"bid":32.307,"ask":32.3257}
{"timestamp":"2018-12-13 21:55:49","price":32.2239,"volume":1,"bid":32.2239,"ask":32.2338}
{"timestamp":"2018-12-13 21:56:19","price":32.299,"volume":1,"bid":32.2884,"ask":32.3089}
{"timestamp":"2018-12-13 21:56:24","price":32.2933,"volume":3,"bid":32.2933,"ask":32.3032}
{"timestamp":"2018-12-13 21:58:23","price":32.3148,"volume":5,"bid":32.3041,"ask":32.3246}
{"timestamp":"2018-12-13 21:58:40","price":32.2776,"volume":3,"bid":32.2776,"ask":32.2888}
{"timestamp":"2018-12-13 21:59:16","price":32.3606,"volume":3,"bid":32.3606,"ask":32.3707}
{"timestamp":"2018-12-13 21:59:32","price":32.2775,"volume":9,"bid":32.2671,"ask":32.2775}
{"timestamp":"2018-12-13 22:00:06","price":32.2689,"volume":697,"bid":32.2689,"ask":32.2789}
{"timestamp":"2018-12-13 22:00:10","price":32.3811,"volume":3,"bid":32.3709,"ask":32.3912}
{"timestamp":"2018-12-13 22:00:36","price":32.3232,"volume":1,"bid":32.3134,"ask":32.3326}
{"timestamp":"2018-12-13 22:01:13","price":32.3147,"volume":3,"bid":32.3053,"ask":32.3147}
{"timestamp":"2018-12-13 22:01:16","price":32.2818,"volume":47,"bid":32.2818,"ask":32.2917}
{"timestamp":"2018-12-13 22:01:27","price":32.3657,"volume":1,"bid":32.3553,"ask":32.3758}
{"timestamp":"2018-12-13 22:01:54","price":32.3206,"volume":2,"bid":32.3099,"ask":32.3206}
{"timestamp":"2018-12-13 22:01:57","price":32.3214,"volume":2,"bid":32.312,"ask":32.3214}
{"timestamp":"2018-12-13 22:02:17","price":32.2435,"volume":19,"bid":32.2328,"ask":32.2545}
{"timestamp":"2018-12-13 22:02:34","price":32.278,"volume":2,"bid":32.2681,"ask":32.2871}
{"timestamp":"2018-12-13 22:02:55","price":32.2585,"volume":2,"bid":32.2585,"ask":32.2677}
{"timestamp":"2018-12-13 22:03:03","price":32.2937,"volume":4,"bid":32.282,"ask":32.3037}
{"timestamp":"2018-12-13 22:03:08","price":32.2817,"volume":95,"bid":32.2714,"ask":32.2917}
{"timestamp":"2018-12-13 22:03:36","price":32.261,"volume":15,"bid":32.261,"ask":32.2711}
{"timestamp":"2018-12-13 22:03:38","price":32.2883,"volume":2,"bid":32.2787,"ask":32.2883}
{"timestamp":"2018-12-13 22:05:10","price":32.2194,"volume":1,"bid":32.2094,"ask":32.2194}
{"timestamp":"2018-12-13 22:05:18","price":32.2653,"volume":1,"bid":32.2653,"ask":32.2748}
{"timestamp":"2018-12-13 22:05:42","price":32.2561,"volume":2,"bid":32.2451,"ask":32.2658}
{"timestamp":"2018-12-13 22:06:29","price":32.1611,"volume":1,"bid":32.1504,"ask":32.1708}
{"timestamp":"2018-12-13 22:07:50","price":32.2029,"volume":2,"bid":32.2029,"ask":32.2127}
{"timestamp":"2018-12-13 22:08:04","price":32.2298,"volume":2,"bid":32.2201,"ask":32.2391}
{"timestamp":"2018-12-13 22:09:39","price":32.2202,"volume":2,"bid":32.2109,"ask":32.2301}
{"timestamp":"2018-12-13 22:13:05","price":32.232,"volume":1,"bid":32.2214,"ask":32.2423}
{"timestamp":"2018-12-13 22:14:18","price":32.2205,"volume":26,"bid":32.2098,"ask":32.2309}
{"timestamp":"2018-12-13 22:16:45","price":32.2235,"volume":1,"bid":32.2137,"ask":32.2335}
{"timestamp":"2018-12-13 22:20:14","price":32.2059,"volume":26,"bid":32.1958,"ask":32.2059}
{"timestamp":"2018-12-13 22:22:29","price":32.1253,"volume":1,"bid":32.1165,"ask":32.1253}
{"timestamp":"2018-12-13 22:24:48","price":32.1444,"volume":2,"bid":32.1444,"ask":32.1547}
{"timestamp":"2018-12-13 22:25:44","price":32.1553,"volume":4,"bid":32.145,"ask":32.1654}
{"timestamp":"2018-12-13 22:26:05","price":32.1795,"volume":1,"bid":32.1795,"ask":32.1903}
{"timestamp":"2018-12-13 22:28:40","price":32.2292,"volume":1,"bid":32.2292,"ask":32.2398}
{"timestamp":"2018-12-13 22:30:59","price":32.2424,"volume":1,"bid":32.2324,"ask":32.2523}
{"timestamp":"2018-12-13 22:34:59","price":32.12,"volume":1,"bid":32.1094,"ask":32.12}
{"timestamp":"2018-12-13 22:35:37","price":32.1398,"volume":9,"bid":32.1304,"ask":32.1501}
{"timestamp":"2018-12-13 22:35:52","price":32.1466,"volume":9,"bid":32.1372,"ask":32.1559}
{"timestamp":"2018-12-13 22:35:53","price":32.1285,"volume":25,"bid":32.1184,"ask":32.1385}
{"timestamp":"2018-12-13 22:35:54","price":32.1203,"volume":66,"bid":32.1108,"ask":32.1203}
{"timestamp":"2018-12-13 22:36:03","price":32.0934,"volume":18,"bid":32.0835,"ask":32.1037}
{"timestamp":"2018-12-13 22:37:35","price":32.1978,"volume":1,"bid":32.1877,"ask":32.1978}
{"timestamp":"2018-12-13 22:39:25","price":32.1316,"volume":1,"bid":32.1213,"ask":32.1316}
{"timestamp":"2018-12-13 22:42:17","price":32.1838,"volume":1,"bid":32.1838,"ask":32.1937}
{"timestamp":"2018-12-13 22:45:22","price":32.2433,"volume":4,"bid":32.2326,"ask":32.2433}
{"timestamp":"2018-12-13 22:47:20","price":32.2531,"volume":1,"bid":32.2434,"ask":32.2629}
{"timestamp":"2018-12-13 22:47:47","price":32.3117,"volume":84,"bid":32.3021,"ask":32.3117}
{"timestamp":"2018-12-13 22:48:05","price":32.3022,"volume":1,"bid":32.2929,"ask":32.3022}
{"timestamp":"2018-12-13 22:49:57","price":32.2348,"volume":36,"bid":32.2244,"ask":32.2447}
{"timestamp":"2018-12-13 22:52:35","price":32.1979,"volume":1,"bid":32.1875,"ask":32.1979}
{"timestamp":"2018-12-13 22:52:35","price":32.2692,"volume":16,"bid":32.2596,"ask":32.2787}
{"timestamp":"2018-12-13 23:00:59","price":32.2747,"volume":13,"bid":32.264,"ask":32.2847}
{"timestamp":"2018-12-13 23:01:35","price":32.1878,"volume":1,"bid":32.177,"ask":32.1976}
{"timestamp":"2018-12-13 23:02:13","price":32.3845,"volume":1,"bid":32.3732,"ask":32.3935}
{"timestamp":"2018-12-13 23:03:54","price":32.3291,"volume":1,"bid":32.3188,"ask":32.3388}
{"timestamp":"2018-12-13 23:05:50","price":32.2681,"volume":1,"bid":32.2579,"ask":32.278}
{"timestamp":"2018-12-13 23:08:18","price":32.2681,"volume":1,"bid":32.2581,"ask":32.2783}
{"timestamp":"2018-12-13 23:08:40","price":32.2788,"volume":1,"bid":32.2691,"ask":32.2788}
{"timestamp":"2018-12-13 23:09:50","price":32.26,"volume":1,"bid":32.2499,"ask":32.2704}
{"timestamp":"2018-12-13 23:12:35","price":32.2562,"volume":7,"bid":32.2562,"ask":32.2652}
{"timestamp":"2018-12-13 23:13:45","price":32.3168,"volume":1,"bid":32.3065,"ask":32.3264}
{"timestamp":"2018-12-13 23:14:40","price":32.2914,"volume":1,"bid":32.2815,"ask":32.2914}
{"timestamp":"2018-12-13 23:15:36","price":32.3547,"volume":30,"bid":32.3547,"ask":32.3647}
{"timestamp":"2018-12-13 23:17:45","price":32.3537,"volume":1,"bid":32.3537,"ask":32.3628}
{"timestamp":"2018-12-13 23:17:53","price":32.3657,"volume":164,"bid":32.3557,"ask":32.3657}
{"timestamp":"2018-12-13 23:17:53","price":32.2334,"volume":794,"bid":32.2243,"ask":32.2435}
{"timestamp":"2018-12-13 23:18:16","price":32.3749,"volume":1,"bid":32.3651,"ask":32.3846}
{"timestamp":"2018-12-13 23:19:40","price":32.4305,"volume":1,"bid":32.4203,"ask":32.4407}
{"timestamp":"2018-12-13 23:20:55","price":32.4292,"volume":1,"bid":32.4191,"ask":32.4392}
{"timestamp":"2018-12-13 23:21:00","price":32.3473,"volume":1,"bid":32.3377,"ask":32.3473}
{"timestamp":"2018-12-13 23:21:42","price":32.3404,"volume":4,"bid":32.3302,"ask":32.3404}
{"timestamp":"2018-12-13 23:21:55","price":32.3287,"volume":1,"bid":32.3182,"ask":32.3384}
{"timestamp":"2018-12-13 23:22:10","price":32.3214,"volume":1,"bid":32.3112,"ask":32.3214}
{"timestamp":"2018-12-13 23:24:06","price":32.4048,"volume":1,"bid":32.3954,"ask":32.4048}
{"timestamp":"2018-12-13 23:29:07","price":32.3998,"volume":19,"bid":32.3889,"ask":32.4109}
{"timestamp":"2018-12-13 23:30:06","price":32.282,"volume":7,"bid":32.2712,"ask":32.2916}
{"timestamp":"2018-12-13 23:32:05","price":32.229,"volume":1,"bid":32.2188,"ask":32.2382}
{"timestamp":"2018-12-13 23:32:40","price":32.2878,"volume":1,"bid":32.2781,"ask":32.2878}
{"timestamp":"2018-12-13 23:33:37","price":32.2523,"volume":29,"bid":32.2523,"ask":32.263}
{"timestamp":"2018-12-13 23:34:30","price":32.3387,"volume":1,"bid":32.3291,"ask":32.3491}
{"timestamp":"2018-12-13 23:35:50","price":32.2648,"volume":1,"bid":32.2552,"ask":32.2753}
{"timestamp":"2018-12-13 23:38:18","price":32.2779,"volume":128,"bid":32.2779,"ask":32.2889}
{"timestamp":"2018-12-13 23:39:05","price":32.2724,"volume":1,"bid":32.2626,"ask":32.2831}
{"timestamp":"2018-12-13 23:41:00","price":32.3577,"volume":1,"bid":32.3577,"ask":32.3683}
{"timestamp":"2018-12-13 23:42:04","price":32.3004,"volume":2,"bid":32.2907,"ask":32.31}
{"timestamp":"2018-12-13 23:42:20","price":32.267,"volume":1,"bid":32.2563,"ask":32.2756}
{"timestamp":"2018-12-13 23:43:05","price":32.3618,"volume":1,"bid":32.3509,"ask":32.3618}
{"timestamp":"2018-12-13 23:46:09","price":32.3955,"volume":2,"bid":32.3855,"ask":32.4056}
{"timestamp":"2018-12-13 23:46:10","price":32.3601,"volume":1,"bid":32.3502,"ask":32.3601}
{"timestamp":"2018-12-13 23:46:39","price":32.3794,"volume":3,"bid":32.3687,"ask":32.3794}
{"timestamp":"2018-12-13 23:47:20","price":32.3477,"volume":1,"bid":32.3375,"ask":32.3477}
{"timestamp":"2018-12-13 23:47:39","price":32.3397,"volume":2,"bid":32.33,"ask":32.3397}
{"timestamp":"2018-12-13 23:52:13","price":32.2841,"volume":10,"bid":32.274,"ask":32.2841}
{"timestamp":"2018-12-13 23:52:16","price":32.2771,"volume":1,"bid":32.2667,"ask":32.2771}
{"timestamp":"2018-12-13 23:53:00","price":32.2853,"volume":12,"bid":32.2753,"ask":32.2952}
{"timestamp":"2018-12-13 23:53:15","price":32.2988,"volume":1,"bid":32.2885,"ask":32.309}
{"timestamp":"2018-12-13 23:53:39","price":32.2571,"volume":1,"bid":32.2477,"ask":32.2571}
{"timestamp":"2018-12-13 23:55:55","price":32.2716,"volume":1,"bid":32.2612,"ask":32.2716}
{"timestamp":"2018-12-13 23:56:33","price":32.2875,"volume":60,"bid":32.2875,"ask":32.2968}
{"timestamp":"2018-12-13 23:56:43","price":32.2161,"volume":7,"bid":32.2056,"ask":32.2265}
{"timestamp":"2018-12-13 23:57:41","price":32.2222,"volume":2,"bid":32.2117,"ask":32.2222}
{"timestamp":"2018-12-14 00:00:05","price":32.1862,"volume":1,"bid":32.1862,"ask":32.1957}
{"timestamp":"2018-12-14 00:00:30","price":32.1244,"volume":1,"bid":32.1146,"ask":32.1345}
{"timestamp":"2018-12-14 00:01:59","price":32.1666,"volume":32,"bid":32.1566,"ask":32.177}
{"timestamp":"2018-12-14 00:02:06","price":32.179,"volume":43,"bid":32.1693,"ask":32.1879}
{"timestamp":"2018-12-14 00:02:11","price":32.1416,"volume":68,"bid":32.1316,"ask":32.1416}
{"timestamp":"2018-12-14 00:02:22","price":32.168,"volume":27,"bid":32.1584,"ask":32.1777}
{"timestamp":"2018-12-14 00:02:50","price":32.1993,"volume":1,"bid":32.1897,"ask":32.2103}
{"timestamp":"2018-12-14 00:05:02","price":32.2359,"volume":49,"bid":32.2265,"ask":32.2359}
{"timestamp":"2018-12-14 00:06:24","price":32.2624,"volume":1,"bid":32.2526,"ask":32.2624}
{"timestamp":"2018-12-14 00:07:45","price":32.2524,"volume":1,"bid":32.2431,"ask":32.2524}
{"timestamp":"2018-12-14 00:08:25","price":32.3035,"volume":1,"bid":32.2929,"ask":32.3136}
{"timestamp":"2018-12-14 00:10:41","price":32.2557,"volume":73,"bid":32.245,"ask":32.2557}
{"timestamp":"2018-12-14 00:10:46","price":32.2769,"volume":365,"bid":32.2666,"ask":32.2869}
{"timestamp":"2018-12-14 00:14:55","price":32.2267,"volume":1,"bid":32.2163,"ask":32.2362}
{"timestamp":"2018-12-14 00:15:02","price":32.3341,"volume":2,"bid":32.3247,"ask":32.3431}
{"timestamp":"2018-12-14 00:19:17","price":32.2543,"volume":383,"bid":32.2449,"ask":32.265}
{"timestamp":"2018-12-14 00:21:24","price":32.2224,"volume":266,"bid":32.2126,"ask":32.2321}
{"timestamp":"2018-12-14 00:22:07","price":32.2416,"volume":299,"bid":32.2317,"ask":32.251}
{"timestamp":"2018-12-14 00:23:00","price":32.1587,"volume":1,"bid":32.1479,"ask":32.1683}
{"timestamp":"2018-12-14 00:23:29","price":32.2024,"volume":106,"bid":32.2024,"ask":32.2123}
{"timestamp":"2018-12-14 00:25:04","price":32.1369,"volume":299,"bid":32.1262,"ask":32.1467}
{"timestamp":"2018-12-14 00:25:20","price":32.1859,"volume":1,"bid":32.1859,"ask":32.1959}
{"timestamp":"2018-12-14 00:25:43","price":32.1809,"volume":3,"bid":32.1725,"ask":32.1907}
{"timestamp":"2018-12-14 00:25:54","price":32.1187,"volume":813,"bid":32.1089,"ask":32.1284}
{"timestamp":"2018-12-14 00:26:03","price":32.1775,"volume":1376,"bid":32.1668,"ask":32.1775}
{"timestamp":"2018-12-14 00:26:25","price":32.1517,"volume":1,"bid":32.1517,"ask":32.1619}
{"timestamp":"2018-12-14 00:27:16","price":32.0889,"volume":299,"bid":32.08,"ask":32.098}
{"timestamp":"2018-12-14 00:27:42","price":32.14,"volume":46,"bid":32.1295,"ask":32.1484}
{"timestamp":"2018-12-14 00:30:26","price":32.1318,"volume":197,"bid":32.122,"ask":32.1409}
{"timestamp":"2018-12-14 00:31:08","price":32.1144,"volume":34,"bid":32.1048,"ask":32.1144}
{"timestamp":"2018-12-14 00:31:41","price":32.0744,"volume":310,"bid":32.0647,"ask":32.0842}
{"timestamp":"2018-12-14 00:32:18","price":32.1309,"volume":43,"bid":32.1219,"ask":32.1309}
{"timestamp":"2018-12-14 00:33:05","price":32.074,"volume":121,"bid":32.0633,"ask":32.084}
{"timestamp":"2018-12-14 00:33:52","price":31.99,"volume":5,"bid":31.9794,"ask":32.0001}
{"timestamp":"2018-12-14 00:34:14","price":31.9835,"volume":18,"bid":31.9743,"ask":31.9835}
{"timestamp":"2018-12-14 00:34:31","price":32.077,"volume":3,"bid":32.0677,"ask":32.077}
{"timestamp":"2018-12-14 00:36:21","price":32.163,"volume":15,"bid":32.1532,"ask":32.163}
{"timestamp":"2018-12-14 00:36:24","price":32.1074,"volume":2,"bid":32.0972,"ask":32.1171}
{"timestamp":"2018-12-14 00:40:46","price":32.2557,"volume":20,"bid":32.2468,"ask":32.2649}
{"timestamp":"2018-12-14 00:45:30","price":32.1496,"volume":1,"bid":32.1391,"ask":32.1594}
{"timestamp":"2018-12-14 00:46:32","price":32.1795,"volume":35,"bid":32.1795,"ask":32.1901}
{"timestamp":"2018-12-14 00:47:24","price":32.1338,"volume":13,"bid":32.123,"ask":32.1338}
{"timestamp":"2018-12-14 00:49:35","price":32.1523,"volume":328,"bid":32.1418,"ask":32.162}
{"timestamp":"2018-12-14 00:49:55","price":32.0817,"volume":1,"bid":32.0712,"ask":32.0817}
{"timestamp":"2018-12-14 00:50:05","price":32.0964,"volume":1,"bid":32.0862,"ask":32.1064}
{"timestamp":"2018-12-14 00:57:34","price":32.1036,"volume":3,"bid":32.0937,"ask":32.114}
{"timestamp":"2018-12-14 00:59:15","price":32.1046,"volume":1,"bid":32.0946,"ask":32.1046}
{"timestamp":"2018-12-14 00:59:22","price":32.129,"volume":33,"bid":32.1192,"ask":32.1393}
{"timestamp":"2018-12-14 01:00:00","price":32.0854,"volume":1,"bid":32.0756,"ask":32.0854}
{"timestamp":"2018-12-14 01:00:05","price":32.0385,"volume":1,"bid":32.0385,"ask":32.0491}
{"timestamp":"2018-12-14 01:00:10","price":32.122,"volume":18,"bid":32.1119,"ask":32.1323}
{"timestamp":"2018-12-14 01:00:57","price":32.101,"volume":51,"bid":32.101,"ask":32.1107}
{"timestamp":"2018-12-14 01:02:17","price":32.0666,"volume":6,"bid":32.0571,"ask":32.0666}
{"timestamp":"2018-12-14 01:02:40","price":31.9843,"volume":1,"bid":31.9748,"ask":31.9843}
{"timestamp":"2018-12-14 01:02:45","price":32.0645,"volume":1,"bid":32.0539,"ask":32.075}
{"timestamp":"2018-12-14 01:03:35","price":32.0489,"volume":1,"bid":32.0382,"ask":32.0489}
{"timestamp":"2018-12-14 01:03:56","price":32.0928,"volume":13,"bid":32.0832,"ask":32.102}
{"timestamp":"2018-12-14 01:08:55","price":32.1229,"volume":1,"bid":32.1137,"ask":32.1333}
{"timestamp":"2018-12-14 01:09:28","price":32.1499,"volume":554,"bid":32.1397,"ask":32.1499}
{"timestamp":"2018-12-14 01:13:15","price":32.1759,"volume":152,"bid":32.1669,"ask":32.1861}
{"timestamp":"2018-12-14 01:15:04","price":32.1956,"volume":7,"bid":32.1844,"ask":32.2061}
{"timestamp":"2018-12-14 01:15:29","price":32.184,"volume":28,"bid":32.1732,"ask":32.1932}
{"timestamp":"2018-12-14 01:15:35","price":32.2326,"volume":19,"bid":32.2224,"ask":32.2326}
{"timestamp":"2018-12-14 01:20:00","price":32.1274,"volume":1,"bid":32.1174,"ask":32.1376}
{"timestamp":"2018-12-14 01:20:40","price":32.1885,"volume":1,"bid":32.1784,"ask":32.1885}
{"timestamp":"2018-12-14 01:22:05","price":32.1425,"volume":39,"bid":32.1321,"ask":32.1519}
{"timestamp":"2018-12-14 01:22:40","price":32.1413,"volume":8,"bid":32.1316,"ask":32.152}
{"timestamp":"2018-12-14 01:23:56","price":32.1436,"volume":1,"bid":32.1337,"ask":32.1529}
{"timestamp":"2018-12-14 01:24:10","price":32.1852,"volume":1,"bid":32.1852,"ask":32.1958}
{"timestamp":"2018-12-14 01:29:01","price":32.1627,"volume":3,"bid":32.153,"ask":32.1736}
{"timestamp":"2018-12-14 01:29:20","price":32.2105,"volume":1,"bid":32.1997,"ask":32.2105}
{"timestamp":"2018-12-14 01:30:17","price":32.1309,"volume":1,"bid":32.121,"ask":32.1309}
{"timestamp":"2018-12-14 01:30:23","price":32.2372,"volume":1,"bid":32.2372,"ask":32.2476}
{"timestamp":"2018-12-14 01:30:25","price":32.2118,"volume":3,"bid":32.2011,"ask":32.2212}
{"timestamp":"2018-12-14 01:30:35","price":32.1946,"volume":1,"bid":32.1844,"ask":32.1946}
{"timestamp":"2018-12-14 01:30:44","price":32.1571,"volume":8,"bid":32.1469,"ask":32.1681}
{"timestamp":"2018-12-14 01:31:25","price":32.2311,"volume":7,"bid":32.2207,"ask":32.241}
{"timestamp":"2018-12-14 01:32:10","price":32.1043,"volume":1,"bid":32.0944,"ask":32.1148}
{"timestamp":"2018-12-14 01:32:34","price":32.2097,"volume":2,"bid":32.2097,"ask":32.2199}
{"timestamp":"2018-12-14 01:34:55","price":32.1846,"volume":1,"bid":32.1747,"ask":32.1846}
{"timestamp":"2018-12-14 01:37:12","price":32.2388,"volume":3,"bid":32.2289,"ask":32.2388}
{"timestamp":"2018-12-14 01:38:31","price":32.1913,"volume":1,"bid":32.1812,"ask":32.201}
{"timestamp":"2018-12-14 01:39:36","price":32.1557,"volume":8,"bid":32.146,"ask":32.1656}
{"timestamp":"2018-12-14 01:40:09","price":32.2142,"volume":1,"bid":32.2142,"ask":32.224}
{"timestamp":"2018-12-14 01:41:08","price":32.2092,"volume":9,"bid":32.1988,"ask":32.2092}
{"timestamp":"2018-12-14 01:41:08","price":32.24,"volume":27,"bid":32.2307,"ask":32.2496}
{"timestamp":"2018-12-14 01:44:30","price":32.1591,"volume":1,"bid":32.1498,"ask":32.1692}
{"timestamp":"2018-12-14 01:46:40","price":32.2204,"volume":1,"bid":32.2094,"ask":32.2306}
{"timestamp":"2018-12-14 01:48:49","price":32.1915,"volume":42,"bid":32.1815,"ask":32.1915}
{"timestamp":"2018-12-14 01:50:51","price":32.1736,"volume":1,"bid":32.1634,"ask":32.1736}
{"timestamp":"2018-12-14 01:51:14","price":32.1849,"volume":1,"bid":32.1759,"ask":32.1945}
{"timestamp":"2018-12-14 01:56:20","price":32.1839,"volume":8,"bid":32.174,"ask":32.1839}
{"timestamp":"2018-12-14 01:59:16","price":32.2143,"volume":1,"bid":32.2043,"ask":32.2143}
{"timestamp":"2018-12-14 02:01:46","price":32.1873,"volume":1,"bid":32.1774,"ask":32.1966}
{"timestamp":"2018-12-14 02:07:10","price":32.2277,"volume":179,"bid":32.2186,"ask":32.2277}
{"timestamp":"2018-12-14 02:07:42","price":32.2014,"volume":3,"bid":32.1911,"ask":32.2118}
{"timestamp":"2018-12-14 02:11:36","price":32.2143,"volume":48,"bid":32.2052,"ask":32.2143}
{"timestamp":"2018-12-14 02:12:11","price":32.2631,"volume":1,"bid":32.2631,"ask":32.2736}
{"timestamp":"2018-12-14 02:15:46","price":32.3511,"volume":1,"bid":32.3396,"ask":32.3612}
{"timestamp":"2018-12-14 02:16:27","price":32.2401,"volume":74,"bid":32.2303,"ask":32.2401}
{"timestamp":"2018-12-14 02:17:07","price":32.3043,"volume":2,"bid":32.2941,"ask":32.3155}
{"timestamp":"2018-12-14 02:18:21","price":32.253,"volume":68,"bid":32.243,"ask":32.2629}
{"timestamp":"2018-12-14 02:20:21","price":32.2599,"volume":1,"bid":32.2599,"ask":32.2695}
{"timestamp":"2018-12-14 02:20:41","price":32.2677,"volume":1,"bid":32.2677,"ask":32.2767}
{"timestamp":"2018-12-14 02:23:18","price":32.2753,"volume":47,"bid":32.265,"ask":32.2753}
{"timestamp":"2018-12-14 02:26:26","price":32.3069,"volume":1,"bid":32.2961,"ask":32.3069}
{"timestamp":"2018-12-14 02:28:28","price":32.2109,"volume":51,"bid":32.2002,"ask":32.2207}
{"timestamp":"2018-12-14 02:29:49","price":32.2336,"volume":1,"bid":32.2239,"ask":32.2433}
{"timestamp":"2018-12-14 02:30:11","price":32.1659,"volume":1,"bid":32.1551,"ask":32.1764}
{"timestamp":"2018-12-14 02:30:48","price":32.2739,"volume":163,"bid":32.2739,"ask":32.2837}
{"timestamp":"2018-12-14 02:30:52","price":32.236,"volume":52,"bid":32.2261,"ask":32.2459}
{"timestamp":"2018-12-14 02:31:36","price":32.2865,"volume":1,"bid":32.2755,"ask":32.2955}
{"timestamp":"2018-12-14 02:31:51","price":32.264,"volume":1,"bid":32.2536,"ask":32.2741}
{"timestamp":"2018-12-14 02:35:16","price":32.2243,"volume":1,"bid":32.2146,"ask":32.2354}
{"timestamp":"2018-12-14 02:36:39","price":32.2809,"volume":94,"bid":32.271,"ask":32.2809}
{"timestamp":"2018-12-14 02:36:52","price":32.2209,"volume":13,"bid":32.2105,"ask":32.2209}
{"timestamp":"2018-12-14 02:36:52","price":32.2862,"volume":1,"bid":32.2862,"ask":32.2966}
{"timestamp":"2018-12-14 02:41:04","price":32.1383,"volume":7,"bid":32.1289,"ask":32.1482}
{"timestamp":"2018-12-14 02:41:34","price":32.1635,"volume":34,"bid":32.1544,"ask":32.1635}
{"timestamp":"2018-12-14 02:41:49","price":32.2079,"volume":15,"bid":32.198,"ask":32.2182}
{"timestamp":"2018-12-14 02:42:57","price":32.171,"volume":656,"bid":32.171,"ask":32.1811}
{"timestamp":"2018-12-14 02:43:06","price":32.2095,"volume":1,"bid":32.1993,"ask":32.2095}
{"timestamp":"2018-12-14 02:43:22","price":32.2367,"volume":11,"bid":32.2264,"ask":32.2367}
{"timestamp":"2018-12-14 02:43:23","price":32.1975,"volume":26,"bid":32.1879,"ask":32.1975}
{"timestamp":"2018-12-14 02:43:57","price":32.1876,"volume":684,"bid":32.1778,"ask":32.1876}
{"timestamp":"2018-12-14 02:46:32","price":32.1553,"volume":164,"bid":32.1451,"ask":32.1553}
{"timestamp":"2018-12-14 02:46:51","price":32.2054,"volume":6,"bid":32.2054,"ask":32.2161}
{"timestamp":"2018-12-14 02:47:31","price":32.1623,"volume":11,"bid":32.1516,"ask":32.1722}
{"timestamp":"2018-12-14 02:47:36","price":32.251,"volume":1,"bid":32.2413,"ask":32.2609}
{"timestamp":"2018-12-14 02:47:51","price":32.2251,"volume":1,"bid":32.2145,"ask":32.2355}
{"timestamp":"2018-12-14 02:48:31","price":32.1866,"volume":1,"bid":32.1766,"ask":32.1962}
{"timestamp":"2018-12-14 02:48:41","price":32.1995,"volume":1,"bid":32.1901,"ask":32.1995}
{"timestamp":"2018-12-14 02:50:31","price":32.1652,"volume":1,"bid":32.1559,"ask":32.1652}
{"timestamp":"2018-12-14 02:52:26","price":32.1673,"volume":1,"bid":32.1569,"ask":32.1673}
{"timestamp":"2018-12-14 02:54:43","price":32.1723,"volume":5,"bid":32.1625,"ask":32.1826}
{"timestamp":"2018-12-14 02:54:46","price":32.1391,"volume":1,"bid":32.1287,"ask":32.1391}
{"timestamp":"2018-12-14 02:54:49","price":32.1052,"volume":37,"bid":32.0954,"ask":32.1052}
{"timestamp":"2018-12-14 02:56:18","price":32.1783,"volume":42,"bid":32.1684,"ask":32.1885}
{"timestamp":"2018-12-14 02:57:06","price":32.1219,"volume":37,"bid":32.1119,"ask":32.1317}
{"timestamp":"2018-12-14 02:58:51","price":32.2414,"volume":1,"bid":32.2314,"ask":32.2506}
{"timestamp":"2018-12-14 03:00:22","price":32.1835,"volume":37,"bid":32.1835,"ask":32.1937}
{"timestamp":"2018-12-14 03:00:40","price":32.135,"volume":5,"bid":32.1261,"ask":32.135}
{"timestamp":"2018-12-14 03:02:08","price":32.1807,"volume":656,"bid":32.1807,"ask":32.1911}
{"timestamp":"2018-12-14 03:03:02","price":32.1551,"volume":20,"bid":32.1443,"ask":32.1551}
{"timestamp":"2018-12-14 03:03:52","price":32.1232,"volume":69,"bid":32.1128,"ask":32.1232}
{"timestamp":"2018-12-14 03:04:08","price":32.146,"volume":1052,"bid":32.1361,"ask":32.1565}
{"timestamp":"2018-12-14 03:04:11","price":32.1408,"volume":1,"bid":32.132,"ask":32.1503}
{"timestamp":"2018-12-14 03:08:57","price":32.0945,"volume":132,"bid":32.0845,"ask":32.0945}
{"timestamp":"2018-12-14 03:09:23","price":32.1356,"volume":3,"bid":32.1252,"ask":32.1457}
{"timestamp":"2018-12-14 03:12:23","price":32.1161,"volume":46,"bid":32.106,"ask":32.1161}
{"timestamp":"2018-12-14 03:13:02","price":32.1709,"volume":42,"bid":32.1615,"ask":32.1806}
{"timestamp":"2018-12-14 03:13:11","price":32.159,"volume":1,"bid":32.1487,"ask":32.169}
{"timestamp":"2018-12-14 03:14:21","price":32.1643,"volume":1,"bid":32.1643,"ask":32.1744}
{"timestamp":"2018-12-14 03:14:25","price":32.1802,"volume":8,"bid":32.1698,"ask":32.19}
{"timestamp":"2018-12-14 03:14:34","price":32.1967,"volume":2,"bid":32.1866,"ask":32.1967}
{"timestamp":"2018-12-14 03:16:04","price":32.1344,"volume":1,"bid":32.1254,"ask":32.1436}
{"timestamp":"2018-12-14 03:16:06","price":32.1241,"volume":1,"bid":32.114,"ask":32.1241}
{"timestamp":"2018-12-14 03:16:07","price":32.1879,"volume":12,"bid":32.1773,"ask":32.1879}
{"timestamp":"2018-12-14 03:16:24","price":32.1567,"volume":1,"bid":32.1466,"ask":32.1664}
{"timestamp":"2018-12-14 03:16:26","price":32.1229,"volume":1,"bid":32.1129,"ask":32.1322}
{"timestamp":"2018-12-14 03:16:44","price":32.1347,"volume":36,"bid":32.1243,"ask":32.1443}
{"timestamp":"2018-12-14 03:19:14","price":32.1276,"volume":62,"bid":32.1186,"ask":32.1372}
{"timestamp":"2018-12-14 03:20:14","price":32.1388,"volume":1,"bid":32.1388,"ask":32.1491}
{"timestamp":"2018-12-14 03:20:16","price":32.1637,"volume":1,"bid":32.1537,"ask":32.1637}
{"timestamp":"2018-12-14 03:23:55","price":32.1102,"volume":14,"bid":32.1007,"ask":32.1102}
{"timestamp":"2018-12-14 03:24:45","price":32.1424,"volume":3,"bid":32.1324,"ask":32.153}
{"timestamp":"2018-12-14 03:28:11","price":32.1371,"volume":1,"bid":32.1273,"ask":32.1371}
{"timestamp":"2018-12-14 03:30:11","price":32.1822,"volume":1,"bid":32.1822,"ask":32.1925}
{"timestamp":"2018-12-14 03:31:31","price":32.1306,"volume":1,"bid":32.1206,"ask":32.1401}
{"timestamp":"2018-12-14 03:31:46","price":32.1244,"volume":1,"bid":32.1147,"ask":32.1344}
{"timestamp":"2018-12-14 03:33:06","price":32.1851,"volume":3,"bid":32.1756,"ask":32.1851}
{"timestamp":"2018-12-14 03:33:56","price":32.1548,"volume":1,"bid":32.1447,"ask":32.1548}
{"timestamp":"2018-12-14 03:36:27","price":32.1099,"volume":6,"bid":32.1,"ask":32.1099}
{"timestamp":"2018-12-14 03:38:07","price":32.1085,"volume":93,"bid":32.0982,"ask":32.1085}
{"timestamp":"2018-12-14 03:39:21","price":32.1003,"volume":1,"bid":32.0901,"ask":32.1003}
{"timestamp":"2018-12-14 03:41:07","price":32.1482,"volume":801,"bid":32.138,"ask":32.1586}
{"timestamp":"2018-12-14 03:43:35","price":32.0835,"volume":70,"bid":32.0732,"ask":32.0835}
{"timestamp":"2018-12-14 03:45:06","price":32.1466,"volume":1,"bid":32.1371,"ask":32.1466}
{"timestamp":"2018-12-14 03:46:08","price":32.11,"volume":607,"bid":32.11,"ask":32.1201}
{"timestamp":"2018-12-14 03:46:38","price":32.1727,"volume":2,"bid":32.1625,"ask":32.1824}
{"timestamp":"2018-12-14 03:48:08","price":32.0958,"volume":72,"bid":32.0854,"ask":32.1055}
{"timestamp":"2018-12-14 03:49:58","price":32.1372,"volume":2,"bid":32.1372,"ask":32.1476}
{"timestamp":"2018-12-14 03:56:53","price":32.1916,"volume":1,"bid":32.1818,"ask":32.1916}
{"timestamp":"2018-12-14 03:57:51","price":32.1982,"volume":1,"bid":32.1878,"ask":32.1982}
{"timestamp":"2018-12-14 03:58:39","price":32.1982,"volume":1,"bid":32.1878,"ask":32.2087}
{"timestamp":"2018-12-14 03:59:11","price":32.2136,"volume":1,"bid":32.204,"ask":32.2236}
{"timestamp":"2018-12-14 04:00:38","price":32.301,"volume":24,"bid":32.2909,"ask":32.301}
{"timestamp":"2018-12-14 04:01:52","price":32.2503,"volume":5,"bid":32.2396,"ask":32.2602}
{"timestamp":"2018-12-14 04:02:11","price":32.1725,"volume":1,"bid":32.162,"ask":32.1828}
{"timestamp":"2018-12-14 04:02:15","price":32.1937,"volume":19,"bid":32.1844,"ask":32.1937}
{"timestamp":"2018-12-14 04:02:51","price":32.1884,"volume":1,"bid":32.1781,"ask":32.1994}
{"timestamp":"2018-12-14 04:03:17","price":32.2595,"volume":4,"bid":32.2595,"ask":32.2689}
{"timestamp":"2018-12-14 04:05:36","price":32.2561,"volume":1,"bid":32.2561,"ask":32.2664}
{"timestamp":"2018-12-14 04:06:53","price":32.2232,"volume":932,"bid":32.2139,"ask":32.2336}
{"timestamp":"2018-12-14 04:13:31","price":32.1743,"volume":1,"bid":32.1641,"ask":32.1743}
{"timestamp":"2018-12-14 04:16:52","price":32.1758,"volume":256,"bid":32.1668,"ask":32.1758}
{"timestamp":"2018-12-14 04:18:21","price":32.1634,"volume":13,"bid":32.1528,"ask":32.1727}
{"timestamp":"2018-12-14 04:19:06","price":32.2109,"volume":1,"bid":32.2003,"ask":32.2207}
{"timestamp":"2018-12-14 04:20:21","price":32.2112,"volume":2,"bid":32.2011,"ask":32.2214}
{"timestamp":"2018-12-14 04:20:52","price":32.2288,"volume":26,"bid":32.2182,"ask":32.2387}
{"timestamp":"2018-12-14 04:21:32","price":32.2083,"volume":1,"bid":32.1985,"ask":32.2083}
{"timestamp":"2018-12-14 04:22:12","price":32.2006,"volume":2,"bid":32.1904,"ask":32.2107}
{"timestamp":"2018-12-14 04:23:16","price":32.2112,"volume":1,"bid":32.2011,"ask":32.2218}
{"timestamp":"2018-12-14 04:23:21","price":32.2677,"volume":1,"bid":32.2583,"ask":32.2677}
{"timestamp":"2018-12-14 04:23:26","price":32.2504,"volume":1,"bid":32.2409,"ask":32.2602}
{"timestamp":"2018-12-14 04:25:11","price":32.2632,"volume":1,"bid":32.2534,"ask":32.2632}
{"timestamp":"2018-12-14 04:27:06","price":32.23,"volume":1,"bid":32.2197,"ask":32.2402}
{"timestamp":"2018-12-14 04:28:32","price":32.2692,"volume":1,"bid":32.2593,"ask":32.278}
{"timestamp":"2018-12-14 04:28:40","price":32.2269,"volume":2,"bid":32.2166,"ask":32.2269}
{"timestamp":"2018-12-14 04:31:22","price":32.2,"volume":3,"bid":32.19,"ask":32.2096}
{"timestamp":"2018-12-14 04:31:23","price":32.3082,"volume":2,"bid":32.2984,"ask":32.3177}
{"timestamp":"2018-12-14 04:32:01","price":32.2371,"volume":1,"bid":32.2371,"ask":32.2474}
{"timestamp":"2018-12-14 04:33:03","price":32.3045,"volume":3,"bid":32.3045,"ask":32.3148}
{"timestamp":"2018-12-14 04:36:03","price":32.2866,"volume":4,"bid":32.2764,"ask":32.2962}
{"timestamp":"2018-12-14 04:36:36","price":32.263,"volume":10,"bid":32.2538,"ask":32.263}
{"timestamp":"2018-12-14 04:38:44","price":32.2907,"volume":14,"bid":32.2807,"ask":32.3001}
{"timestamp":"2018-12-14 04:38:54","price":32.3427,"volume":11,"bid":32.3427,"ask":32.3525}
{"timestamp":"2018-12-14 04:38:56","price":32.2658,"volume":8,"bid":32.255,"ask":32.2757}
{"timestamp":"2018-12-14 04:40:12","price":32.1749,"volume":1,"bid":32.1749,"ask":32.1851}
{"timestamp":"2018-12-14 04:40:37","price":32.2815,"volume":1,"bid":32.2717,"ask":32.2815}
{"timestamp":"2018-12-14 04:43:04","price":32.2439,"volume":12,"bid":32.2343,"ask":32.2439}
{"timestamp":"2018-12-14 04:43:32","price":32.246,"volume":1,"bid":32.246,"ask":32.2562}
{"timestamp":"2018-12-14 04:44:04","price":32.2443,"volume":17,"bid":32.2443,"ask":32.2546}
{"timestamp":"2018-12-14 04:46:24","price":32.3392,"volume":1,"bid":32.3291,"ask":32.3486}
{"timestamp":"2018-12-14 04:46:41","price":32.225,"volume":1,"bid":32.2154,"ask":32.2343}
{"timestamp":"2018-12-14 04:47:42","price":32.2601,"volume":1,"bid":32.2493,"ask":32.2601}
{"timestamp":"2018-12-14 04:50:14","price":32.1981,"volume":3,"bid":32.1877,"ask":32.2086}
{"timestamp":"2018-12-14 04:51:26","price":32.1885,"volume":15,"bid":32.1785,"ask":32.1991}
{"timestamp":"2018-12-14 04:52:41","price":32.1986,"volume":16,"bid":32.1881,"ask":32.2093}
{"timestamp":"2018-12-14 04:54:57","price":32.1815,"volume":82,"bid":32.171,"ask":32.1919}
{"timestamp":"2018-12-14 04:55:16","price":32.212,"volume":5,"bid":32.212,"ask":32.2224}
{"timestamp":"2018-12-14 04:55:17","price":32.0624,"volume":11,"bid":32.0522,"ask":32.0624}
{"timestamp":"2018-12-14 04:55:27","price":32.2207,"volume":1,"bid":32.2116,"ask":32.2309}
{"timestamp":"2018-12-14 04:55:57","price":32.1252,"volume":1,"bid":32.1149,"ask":32.1354}
{"timestamp":"2018-12-14 04:56:24","price":32.136,"volume":1,"bid":32.1256,"ask":32.1464}
{"timestamp":"2018-12-14 04:58:12","price":32.0838,"volume":1,"bid":32.0743,"ask":32.0838}
{"timestamp":"2018-12-14 04:58:16","price":32.125,"volume":5,"bid":32.1143,"ask":32.1347}
{"timestamp":"2018-12-14 04:58:26","price":32.1177,"volume":7,"bid":32.1073,"ask":32.1272}
{"timestamp":"2018-12-14 04:58:28","price":32.1523,"volume":33,"bid":32.1425,"ask":32.1619}
{"timestamp":"2018-12-14 04:58:57","price":32.1088,"volume":1,"bid":32.0987,"ask":32.1186}
{"timestamp":"2018-12-14 05:01:12","price":32.178,"volume":1,"bid":32.1687,"ask":32.178}
{"timestamp":"2018-12-14 05:02:52","price":32.188,"volume":1,"bid":32.178,"ask":32.1979}
{"timestamp":"2018-12-14 05:04:43","price":32.1697,"volume":11,"bid":32.1594,"ask":32.1697}
{"timestamp":"2018-12-14 05:04:48","price":32.2144,"volume":5,"bid":32.2047,"ask":32.2246}
{"timestamp":"2018-12-14 05:06:32","price":32.1776,"volume":1,"bid":32.1682,"ask":32.1862}
{"timestamp":"2018-12-14 05:07:12","price":32.1792,"volume":1,"bid":32.1695,"ask":32.1899}
{"timestamp":"2018-12-14 05:07:32","price":32.1787,"volume":1,"bid":32.1684,"ask":32.1884}
{"timestamp":"2018-12-14 05:09:20","price":32.1191,"volume":6,"bid":32.1191,"ask":32.1299}
{"timestamp":"2018-12-14 05:10:42","price":32.1298,"volume":1,"bid":32.1197,"ask":32.1395}
{"timestamp":"2018-12-14 05:12:24","price":32.2043,"volume":37,"bid":32.1944,"ask":32.2043}
{"timestamp":"2018-12-14 05:13:52","price":32.1775,"volume":1,"bid":32.168,"ask":32.1775}
{"timestamp":"2018-12-14 05:14:33","price":32.1344,"volume":7,"bid":32.1246,"ask":32.1444}
{"timestamp":"2018-12-14 05:14:43","price":32.1687,"volume":4,"bid":32.1591,"ask":32.1687}
{"timestamp":"2018-12-14 05:15:19","price":32.1727,"volume":7,"bid":32.1727,"ask":32.1835}
{"timestamp":"2018-12-14 05:16:17","price":32.1833,"volume":1,"bid":32.1726,"ask":32.1931}
{"timestamp":"2018-12-14 05:16:38","price":32.1337,"volume":6,"bid":32.1238,"ask":32.1337}
{"timestamp":"2018-12-14 05:17:40","price":32.1722,"volume":5,"bid":32.1622,"ask":32.1821}
{"timestamp":"2018-12-14 05:17:41","price":32.1849,"volume":7,"bid":32.1749,"ask":32.1946}
{"timestamp":"2018-12-14 05:18:07","price":32.2288,"volume":4,"bid":32.219,"ask":32.2288}
{"timestamp":"2018-12-14 05:18:41","price":32.2409,"volume":29,"bid":32.2311,"ask":32.2409}
{"timestamp":"2018-12-14 05:22:57","price":32.1688,"volume":1,"bid":32.1581,"ask":32.1797}
{"timestamp":"2018-12-14 05:23:46","price":32.1011,"volume":25,"bid":32.0918,"ask":32.1011}
{"timestamp":"2018-12-14 05:24:04","price":32.0643,"volume":4,"bid":32.0544,"ask":32.0643}
{"timestamp":"2018-12-14 05:24:19","price":32.1042,"volume":94,"bid":32.1042,"ask":32.114}
{"timestamp":"2018-12-14 05:25:02","price":32.1282,"volume":3,"bid":32.1186,"ask":32.1382}
{"timestamp":"2018-12-14 05:25:42","price":32.1573,"volume":1,"bid":32.1573,"ask":32.1673}
{"timestamp":"2018-12-14 05:27:34","price":32.1701,"volume":1,"bid":32.1607,"ask":32.1701}
{"timestamp":"2018-12-14 05:28:40","price":32.1027,"volume":5,"bid":32.0927,"ask":32.1125}
{"timestamp":"2018-12-14 05:28:47","price":32.1586,"volume":1,"bid":32.149,"ask":32.1691}
{"timestamp":"2018-12-14 05:29:02","price":32.0892,"volume":5,"bid":32.0794,"ask":32.0992}
{"timestamp":"2018-12-14 05:30:07","price":32.1061,"volume":1,"bid":32.096,"ask":32.1061}
{"timestamp":"2018-12-14 05:34:20","price":32.1561,"volume":5,"bid":32.1468,"ask":32.1561}
{"timestamp":"2018-12-14 05:36:02","price":32.1075,"volume":1,"bid":32.0974,"ask":32.1182}
{"timestamp":"2018-12-14 05:37:49","price":32.1115,"volume":31,"bid":32.1008,"ask":32.1115}
{"timestamp":"2018-12-14 05:38:11","price":32.0816,"volume":84,"bid":32.0713,"ask":32.0917}
{"timestamp":"2018-12-14 05:39:27","price":32.0985,"volume":1,"bid":32.0882,"ask":32.0985}
{"timestamp":"2018-12-14 05:39:45","price":32.1401,"volume":2,"bid":32.1298,"ask":32.1499}
{"timestamp":"2018-12-14 05:40:44","price":32.1153,"volume":2,"bid":32.1153,"ask":32.1259}
{"timestamp":"2018-12-14 05:41:05","price":32.105,"volume":2,"bid":32.0956,"ask":32.1153}
{"timestamp":"2018-12-14 05:42:47","price":32.0608,"volume":1,"bid":32.0506,"ask":32.0711}
{"timestamp":"2018-12-14 05:43:27","price":32.0523,"volume":1,"bid":32.0418,"ask":32.0634}
{"timestamp":"2018-12-14 05:43:46","price":32.0607,"volume":46,"bid":32.0607,"ask":32.0707}
{"timestamp":"2018-12-14 05:44:44","price":32.0524,"volume":1755,"bid":32.042,"ask":32.0626}
{"timestamp":"2018-12-14 05:44:46","price":32.0115,"volume":1,"bid":32.0021,"ask":32.0214}
{"timestamp":"2018-12-14 05:44:49","price":32.0041,"volume":2,"bid":31.9941,"ask":32.0041}
{"timestamp":"2018-12-14 05:44:49","price":32.0263,"volume":1,"bid":32.0169,"ask":32.0263}
{"timestamp":"2018-12-14 05:44:58","price":32.05,"volume":13,"bid":32.0404,"ask":32.05}
{"timestamp":"2018-12-14 05:45:07","price":32.0432,"volume":1,"bid":32.0332,"ask":32.0533}
{"timestamp":"2018-12-14 05:45:11","price":31.9356,"volume":2,"bid":31.9356,"ask":31.9463}
{"timestamp":"2018-12-14 05:45:13","price":31.9286,"volume":1,"bid":31.9185,"ask":31.9286}
{"timestamp":"2018-12-14 05:45:13","price":31.9705,"volume":1,"bid":31.961,"ask":31.9801}
{"timestamp":"2018-12-14 05:45:25","price":31.9912,"volume":1,"bid":31.9819,"ask":31.9912}
{"timestamp":"2018-12-14 05:46:45","price":32.0443,"volume":1,"bid":32.035,"ask":32.0534}
{"timestamp":"2018-12-14 05:47:57","price":31.9486,"volume":20,"bid":31.9383,"ask":31.9486}
{"timestamp":"2018-12-14 05:48:12","price":31.9334,"volume":246,"bid":31.9233,"ask":31.9334}
{"timestamp":"2018-12-14 05:48:12","price":31.9945,"volume":5,"bid":31.9844,"ask":32.0042}
{"timestamp":"2018-12-14 05:48:22","price":31.989,"volume":2,"bid":31.9787,"ask":31.989}
{"timestamp":"2018-12-14 05:48:32","price":32.0016,"volume":1,"bid":31.992,"ask":32.0113}
{"timestamp":"2018-12-14 05:48:49","price":32.001,"volume":328,"bid":31.9906,"ask":32.001}
{"timestamp":"2018-12-14 05:49:27","price":31.944,"volume":1,"bid":31.9349,"ask":31.9538}
{"timestamp":"2018-12-14 05:49:32","price":31.9914,"volume":1,"bid":31.982,"ask":31.9914}
{"timestamp":"2018-12-14 05:51:35","price":32.0772,"volume":24,"bid":32.067,"ask":32.0871}
{"timestamp":"2018-12-14 05:52:27","price":31.9922,"volume":1,"bid":31.9922,"ask":32.0017}
{"timestamp":"2018-12-14 05:53:14","price":32.0361,"volume":116,"bid":32.0265,"ask":32.045}
{"timestamp":"2018-12-14 05:55:13","price":32.0814,"volume":5,"bid":32.072,"ask":32.0904}
{"timestamp":"2018-12-14 05:56:27","price":32.0706,"volume":1,"bid":32.0606,"ask":32.0812}
{"timestamp":"2018-12-14 05:57:12","price":32.0768,"volume":1,"bid":32.0768,"ask":32.0865}
{"timestamp":"2018-12-14 05:57:27","price":32.0204,"volume":1,"bid":32.0103,"ask":32.0307}
{"timestamp":"2018-12-14 05:57:53","price":31.999,"volume":14,"bid":31.9893,"ask":31.999}
{"timestamp":"2018-12-14 05:57:57","price":32.0315,"volume":1,"bid":32.0218,"ask":32.0315}
{"timestamp":"2018-12-14 05:58:59","price":32.0864,"volume":848,"bid":32.0864,"ask":32.0966}
{"timestamp":"2018-12-14 06:02:22","price":32.0962,"volume":1,"bid":32.0866,"ask":32.1063}
{"timestamp":"2018-12-14 06:04:08","price":32.005,"volume":11,"bid":31.9939,"ask":32.005}
{"timestamp":"2018-12-14 06:04:22","price":32.0236,"volume":1,"bid":32.0131,"ask":32.0236}
{"timestamp":"2018-12-14 06:04:34","price":32.0655,"volume":656,"bid":32.0558,"ask":32.0751}
{"timestamp":"2018-12-14 06:05:35","price":31.9819,"volume":24,"bid":31.9724,"ask":31.9912}
{"timestamp":"2018-12-14 06:07:06","price":31.9503,"volume":257,"bid":31.9404,"ask":31.9603}
{"timestamp":"2018-12-14 06:07:13","price":31.88,"volume":1,"bid":31.8705,"ask":31.8895}
{"timestamp":"2018-12-14 06:07:14","price":31.9171,"volume":15,"bid":31.9075,"ask":31.9171}
{"timestamp":"2018-12-14 06:08:14","price":31.9018,"volume":26,"bid":31.8909,"ask":31.9111}
{"timestamp":"2018-12-14 06:08:14","price":32.0521,"volume":209,"bid":32.0417,"ask":32.0631}
{"timestamp":"2018-12-14 06:08:54","price":31.9037,"volume":2,"bid":31.8936,"ask":31.9129}
{"timestamp":"2018-12-14 06:09:12","price":31.9575,"volume":1,"bid":31.9472,"ask":31.9668}
{"timestamp":"2018-12-14 06:09:21","price":31.9402,"volume":22,"bid":31.9305,"ask":31.9498}
{"timestamp":"2018-12-14 06:09:57","price":31.8894,"volume":1,"bid":31.8786,"ask":31.899}
{"timestamp":"2018-12-14 06:10:48","price":31.9737,"volume":5,"bid":31.9737,"ask":31.9841}
{"timestamp":"2018-12-14 06:11:26","price":31.9734,"volume":53,"bid":31.9627,"ask":31.983}
{"timestamp":"2018-12-14 06:12:35","price":31.9766,"volume":13,"bid":31.9766,"ask":31.9868}
{"timestamp":"2018-12-14 06:13:07","price":31.9659,"volume":1,"bid":31.9562,"ask":31.9659}
{"timestamp":"2018-12-14 06:14:51","price":32.0117,"volume":1,"bid":32.002,"ask":32.0214}
{"timestamp":"2018-12-14 06:15:14","price":32.0024,"volume":21,"bid":31.9924,"ask":32.0119}
{"timestamp":"2018-12-14 06:15:17","price":32.0298,"volume":1,"bid":32.0201,"ask":32.0401}
{"timestamp":"2018-12-14 06:15:31","price":32.0509,"volume":101,"bid":32.0405,"ask":32.0606}
{"timestamp":"2018-12-14 06:15:44","price":31.9843,"volume":12,"bid":31.9747,"ask":31.9843}
{"timestamp":"2018-12-14 06:16:25","price":32.0083,"volume":1,"bid":31.9983,"ask":32.0179}
{"timestamp":"2018-12-14 06:19:36","price":32.0007,"volume":170,"bid":32.0007,"ask":32.0098}
{"timestamp":"2018-12-14 06:20:10","price":31.9482,"volume":1,"bid":31.9382,"ask":31.9482}
{"timestamp":"2018-12-14 06:20:46","price":31.936,"volume":28,"bid":31.9261,"ask":31.9455}
{"timestamp":"2018-12-14 06:21:42","price":32.0101,"volume":1,"bid":31.9996,"ask":32.0199}
{"timestamp":"2018-12-14 06:21:51","price":31.974,"volume":1312,"bid":31.9651,"ask":31.9835}
{"timestamp":"2018-12-14 06:22:19","price":31.951,"volume":1,"bid":31.9416,"ask":31.9614}
{"timestamp":"2018-12-14 06:22:32","price":31.8815,"volume":3,"bid":31.8721,"ask":31.8913}
{"timestamp":"2018-12-14 06:22:57","price":31.9471,"volume":1,"bid":31.9371,"ask":31.9565}
{"timestamp":"2018-12-14 06:25:14","price":31.8716,"volume":43,"bid":31.8617,"ask":31.8819}
{"timestamp":"2018-12-14 06:25:21","price":31.8869,"volume":182,"bid":31.8771,"ask":31.8869}
{"timestamp":"2018-12-14 06:26:46","price":31.9294,"volume":2,"bid":31.9196,"ask":31.9294}
{"timestamp":"2018-12-14 06:27:04","price":31.9476,"volume":4,"bid":31.9373,"ask":31.9574}
{"timestamp":"2018-12-14 06:27:12","price":31.923,"volume":8,"bid":31.9132,"ask":31.9328}
{"timestamp":"2018-12-14 06:29:43","price":31.9849,"volume":4,"bid":31.9749,"ask":31.9943}
{"timestamp":"2018-12-14 06:30:03","price":31.9622,"volume":3,"bid":31.9523,"ask":31.9725}
{"timestamp":"2018-12-14 06:30:47","price":31.9753,"volume":1,"bid":31.9647,"ask":31.9862}
{"timestamp":"2018-12-14 06:31:57","price":31.9846,"volume":1,"bid":31.9756,"ask":31.9941}
{"timestamp":"2018-12-14 06:32:36","price":31.9443,"volume":7,"bid":31.9345,"ask":31.9443}
{"timestamp":"2018-12-14 06:33:07","price":31.9464,"volume":1,"bid":31.9358,"ask":31.9464}
{"timestamp":"2018-12-14 06:33:17","price":31.9783,"volume":2,"bid":31.9691,"ask":31.9884}
{"timestamp":"2018-12-14 06:35:57","price":31.9665,"volume":1,"bid":31.9563,"ask":31.9665}
{"timestamp":"2018-12-14 06:36:57","price":32.0513,"volume":16,"bid":32.0418,"ask":32.0513}
{"timestamp":"2018-12-14 06:37:27","price":31.9753,"volume":1,"bid":31.9658,"ask":31.9753}
{"timestamp":"2018-12-14 06:39:58","price":32.0185,"volume":1,"bid":32.0185,"ask":32.0289}
{"timestamp":"2018-12-14 06:40:08","price":32.001,"volume":1,"bid":31.9912,"ask":32.0114}
{"timestamp":"2018-12-14 06:40:39","price":31.9699,"volume":1,"bid":31.9699,"ask":31.9791}
{"timestamp":"2018-12-14 06:44:49","price":31.9731,"volume":3,"bid":31.9731,"ask":31.9829}
{"timestamp":"2018-12-14 06:45:08","price":32.0062,"volume":12,"bid":31.9963,"ask":32.0164}
{"timestamp":"2018-12-14 06:46:26","price":32.006,"volume":419,"bid":31.9966,"ask":32.0161}
{"timestamp":"2018-12-14 06:46:32","price":31.9518,"volume":29,"bid":31.9413,"ask":31.9518}
{"timestamp":"2018-12-14 06:47:07","price":32.0208,"volume":1,"bid":32.0208,"ask":32.0308}
{"timestamp":"2018-12-14 06:48:29","price":32.0557,"volume":1,"bid":32.0557,"ask":32.0649}
{"timestamp":"2018-12-14 06:49:12","price":32.0612,"volume":1,"bid":32.0497,"ask":32.0708}
{"timestamp":"2018-12-14 06:49:55","price":32.1242,"volume":102,"bid":32.1154,"ask":32.1242}
{"timestamp":"2018-12-14 06:49:58","price":32.0972,"volume":2,"bid":32.0972,"ask":32.107}
{"timestamp":"2018-12-14 06:52:52","price":32.0712,"volume":1,"bid":32.0615,"ask":32.0712}
{"timestamp":"2018-12-14 06:54:22","price":31.9981,"volume":1,"bid":31.9981,"ask":32.0073}
{"timestamp":"2018-12-14 06:54:58","price":32.0506,"volume":27,"bid":32.0506,"ask":32.0598}
{"timestamp":"2018-12-14 06:55:02","price":31.9373,"volume":1,"bid":31.928,"ask":31.9471}
{"timestamp":"2018-12-14 06:55:20","price":31.9286,"volume":1,"bid":31.9286,"ask":31.9387}
{"timestamp":"2018-12-14 06:56:00","price":31.9066,"volume":12,"bid":31.8958,"ask":31.9163}
{"timestamp":"2018-12-14 06:57:45","price":31.9112,"volume":2,"bid":31.9014,"ask":31.9112}
{"timestamp":"2018-12-14 06:58:10","price":31.9389,"volume":4,"bid":31.9389,"ask":31.9482}
{"timestamp":"2018-12-14 06:59:10","price":31.9351,"volume":2,"bid":31.9351,"ask":31.9444}
{"timestamp":"2018-12-14 06:59:22","price":32.0329,"volume":1,"bid":32.0329,"ask":32.0434}
{"timestamp":"2018-12-14 07:00:30","price":32.0148,"volume":15,"bid":32.0052,"ask":32.0239}
{"timestamp":"2018-12-14 07:00:42","price":31.8439,"volume":1,"bid":31.8343,"ask":31.8439}
{"timestamp":"2018-12-14 07:01:48","price":32.0013,"volume":121,"bid":31.9907,"ask":32.0124}
{"timestamp":"2018-12-14 07:02:34","price":31.9953,"volume":1,"bid":31.9856,"ask":32.0066}
{"timestamp":"2018-12-14 07:02:36","price":31.9399,"volume":2,"bid":31.9399,"ask":31.9503}
{"timestamp":"2018-12-14 07:02:42","price":32.0331,"volume":1,"bid":32.0231,"ask":32.0428}
{"timestamp":"2018-12-14 07:05:02","price":31.9368,"volume":1,"bid":31.9368,"ask":31.9472}
{"timestamp":"2018-12-14 07:05:06","price":31.8849,"volume":4,"bid":31.8849,"ask":31.8949}
{"timestamp":"2018-12-14 07:05:18","price":31.9113,"volume":28,"bid":31.9006,"ask":31.9211}
{"timestamp":"2018-12-14 07:05:32","price":31.8359,"volume":9,"bid":31.8263,"ask":31.8448}
{"timestamp":"2018-12-14 07:05:35","price":31.8092,"volume":249,"bid":31.7992,"ask":31.8184}
{"timestamp":"2018-12-14 07:05:38","price":31.8015,"volume":33,"bid":31.7913,"ask":31.8015}
{"timestamp":"2018-12-14 07:05:43","price":31.6681,"volume":1,"bid":31.6586,"ask":31.6766}
{"timestamp":"2018-12-14 07:05:56","price":31.729,"volume":1,"bid":31.729,"ask":31.7386}
{"timestamp":"2018-12-14 07:06:00","price":31.7481,"volume":283,"bid":31.7379,"ask":31.7579}
{"timestamp":"2018-12-14 07:06:05","price":31.8278,"volume":325,"bid":31.817,"ask":31.837}
{"timestamp":"2018-12-14 07:06:10","price":31.8386,"volume":7,"bid":31.8283,"ask":31.8386}
{"timestamp":"2018-12-14 07:06:16","price":31.7668,"volume":64,"bid":31.7569,"ask":31.7772}
{"timestamp":"2018-12-14 07:06:31","price":31.8079,"volume":2,"bid":31.7979,"ask":31.8172}
{"timestamp":"2018-12-14 07:06:38","price":31.8916,"volume":624,"bid":31.8818,"ask":31.9018}
{"timestamp":"2018-12-14 07:06:38","price":31.8179,"volume":328,"bid":31.8075,"ask":31.8179}
{"timestamp":"2018-12-14 07:06:38","price":31.8068,"volume":1,"bid":31.7972,"ask":31.8162}
{"timestamp":"2018-12-14 07:07:45","price":31.796,"volume":32,"bid":31.7877,"ask":31.796}
{"timestamp":"2018-12-14 07:08:11","price":31.8964,"volume":11,"bid":31.8862,"ask":31.9065}
{"timestamp":"2018-12-14 07:08:12","price":31.827,"volume":1,"bid":31.8169,"ask":31.8364}
{"timestamp":"2018-12-14 07:08:16","price":31.7896,"volume":64,"bid":31.7795,"ask":31.7896}
{"timestamp":"2018-12-14 07:08:32","price":31.7912,"volume":1,"bid":31.7809,"ask":31.8021}
{"timestamp":"2018-12-14 07:08:51","price":31.8222,"volume":1,"bid":31.8119,"ask":31.8322}
{"timestamp":"2018-12-14 07:09:41","price":31.8391,"volume":3,"bid":31.8288,"ask":31.8487}
{"timestamp":"2018-12-14 07:09:51","price":31.9236,"volume":4,"bid":31.9134,"ask":31.9236}
{"timestamp":"2018-12-14 07:10:00","price":31.8847,"volume":2,"bid":31.8737,"ask":31.8847}
{"timestamp":"2018-12-14 07:10:11","price":31.9613,"volume":2,"bid":31.9511,"ask":31.9721}
{"timestamp":"2018-12-14 07:11:00","price":31.8348,"volume":226,"bid":31.8253,"ask":31.8452}
{"timestamp":"2018-12-14 07:12:00","price":31.87,"volume":9,"bid":31.8594,"ask":31.8797}
{"timestamp":"2018-12-14 07:14:42","price":31.8478,"volume":2,"bid":31.8478,"ask":31.8576}
{"timestamp":"2018-12-14 07:14:52","price":31.7861,"volume":1,"bid":31.7756,"ask":31.7861}
{"timestamp":"2018-12-14 07:14:57","price":31.8797,"volume":1,"bid":31.8797,"ask":31.89}
{"timestamp":"2018-12-14 07:16:17","price":31.9073,"volume":1,"bid":31.8973,"ask":31.9073}
{"timestamp":"2018-12-14 07:17:03","price":31.8915,"volume":1,"bid":31.8814,"ask":31.8915}
{"timestamp":"2018-12-14 07:17:15","price":31.877,"volume":3,"bid":31.8669,"ask":31.8869}
{"timestamp":"2018-12-14 07:18:29","price":31.9569,"volume":250,"bid":31.9461,"ask":31.9671}
{"timestamp":"2018-12-14 07:18:57","price":31.8864,"volume":1,"bid":31.8765,"ask":31.8972}
{"timestamp":"2018-12-14 07:21:05","price":31.9333,"volume":17,"bid":31.9232,"ask":31.9432}
{"timestamp":"2018-12-14 07:22:32","price":31.9055,"volume":328,"bid":31.9055,"ask":31.9152}
{"timestamp":"2018-12-14 07:23:25","price":31.9504,"volume":656,"bid":31.9405,"ask":31.9605}
{"timestamp":"2018-12-14 07:23:42","price":31.9525,"volume":1,"bid":31.9419,"ask":31.9628}
{"timestamp":"2018-12-14 07:24:47","price":31.8809,"volume":1,"bid":31.871,"ask":31.8909}
{"timestamp":"2018-12-14 07:26:07","price":31.8811,"volume":1,"bid":31.8811,"ask":31.8904}
{"timestamp":"2018-12-14 07:27:35","price":31.8899,"volume":63,"bid":31.8899,"ask":31.8998}
{"timestamp":"2018-12-14 07:28:22","price":31.9356,"volume":11,"bid":31.9254,"ask":31.9447}
{"timestamp":"2018-12-14 07:28:59","price":31.9676,"volume":2255,"bid":31.9676,"ask":31.9769}
{"timestamp":"2018-12-14 07:29:00","price":31.8989,"volume":164,"bid":31.8893,"ask":31.9079}
{"timestamp":"2018-12-14 07:29:32","price":31.962,"volume":1,"bid":31.9519,"ask":31.962}
{"timestamp":"2018-12-14 07:29:47","price":31.8791,"volume":1,"bid":31.8685,"ask":31.8886}
{"timestamp":"2018-12-14 07:31:55","price":32.0202,"volume":3,"bid":32.0103,"ask":32.0298}
{"timestamp":"2018-12-14 07:33:04","price":32.0182,"volume":1,"bid":32.0083,"ask":32.028}
{"timestamp":"2018-12-14 07:33:06","price":32.0492,"volume":2,"bid":32.0492,"ask":32.0591}
{"timestamp":"2018-12-14 07:33:42","price":31.9456,"volume":2,"bid":31.9366,"ask":31.9456}
{"timestamp":"2018-12-14 07:36:55","price":32.0076,"volume":16,"bid":31.9975,"ask":32.0178}
{"timestamp":"2018-12-14 07:38:46","price":32.004,"volume":81,"bid":31.9935,"ask":32.004}
{"timestamp":"2018-12-14 07:39:25","price":32.0383,"volume":27,"bid":32.0293,"ask":32.0383}
{"timestamp":"2018-12-14 07:39:59","price":32.0742,"volume":95,"bid":32.0648,"ask":32.0742}
{"timestamp":"2018-12-14 07:40:20","price":31.9879,"volume":17,"bid":31.9781,"ask":31.998}
{"timestamp":"2018-12-14 07:42:40","price":32.0119,"volume":84,"bid":32.0005,"ask":32.0119}
{"timestamp":"2018-12-14 07:44:17","price":31.9632,"volume":1,"bid":31.9525,"ask":31.9732}
{"timestamp":"2018-12-14 07:45:09","price":31.9685,"volume":33,"bid":31.9586,"ask":31.9787}
{"timestamp":"2018-12-14 07:47:06","price":32.0102,"volume":4,"bid":32.0001,"ask":32.0102}
{"timestamp":"2018-12-14 07:48:27","price":31.9505,"volume":1,"bid":31.9398,"ask":31.9505}
{"timestamp":"2018-12-14 07:49:07","price":31.9992,"volume":10,"bid":31.9888,"ask":32.01}
{"timestamp":"2018-12-14 07:50:08","price":32.0148,"volume":17,"bid":32.0041,"ask":32.0148}
{"timestamp":"2018-12-14 07:51:07","price":31.9801,"volume":1,"bid":31.9705,"ask":31.9801}
{"timestamp":"2018-12-14 07:51:17","price":31.9341,"volume":19,"bid":31.9238,"ask":31.9341}
{"timestamp":"2018-12-14 07:52:02","price":31.9205,"volume":1,"bid":31.911,"ask":31.9307}
{"timestamp":"2018-12-14 07:58:27","price":31.9846,"volume":1,"bid":31.9746,"ask":31.9846}
{"timestamp":"2018-12-14 08:00:14","price":32.0199,"volume":91,"bid":32.0199,"ask":32.0306}
{"timestamp":"2018-12-14 08:01:12","price":32.0438,"volume":1,"bid":32.0339,"ask":32.0438}
{"timestamp":"2018-12-14 08:01:38","price":32.0826,"volume":9,"bid":32.0739,"ask":32.0921}
{"timestamp":"2018-12-14 08:03:36","price":32.0477,"volume":1,"bid":32.0374,"ask":32.0578}
{"timestamp":"2018-12-14 08:03:52","price":31.9765,"volume":1,"bid":31.966,"ask":31.9867}
{"timestamp":"2018-12-14 08:05:07","price":31.9509,"volume":1,"bid":31.9509,"ask":31.9613}
{"timestamp":"2018-12-14 08:09:49","price":32.0223,"volume":6,"bid":32.0122,"ask":32.0322}
{"timestamp":"2018-12-14 08:10:52","price":32.0264,"volume":4,"bid":32.0173,"ask":32.0364}
{"timestamp":"2018-12-14 08:12:06","price":32.0247,"volume":1,"bid":32.0148,"ask":32.0247}
{"timestamp":"2018-12-14 08:15:43","price":31.961,"volume":1,"bid":31.9515,"ask":31.961}
{"timestamp":"2018-12-14 08:16:52","price":31.9102,"volume":1,"bid":31.9005,"ask":31.9102}
{"timestamp":"2018-12-14 08:17:15","price":31.9423,"volume":2,"bid":31.9321,"ask":31.9522}
{"timestamp":"2018-12-14 08:17:20","price":32.0305,"volume":12,"bid":32.0201,"ask":32.0418}
{"timestamp":"2018-12-14 08:18:38","price":31.9763,"volume":9,"bid":31.9659,"ask":31.9855}
{"timestamp":"2018-12-14 08:18:38","price":31.9177,"volume":1,"bid":31.9072,"ask":31.9279}
{"timestamp":"2018-12-14 08:20:08","price":31.9105,"volume":1,"bid":31.9003,"ask":31.9203}
{"timestamp":"2018-12-14 08:21:53","price":31.9427,"volume":1,"bid":31.9328,"ask":31.9529}
{"timestamp":"2018-12-14 08:26:14","price":32.0031,"volume":98,"bid":31.9928,"ask":32.0031}
{"timestamp":"2018-12-14 08:26:50","price":31.9278,"volume":2,"bid":31.918,"ask":31.9379}
{"timestamp":"2018-12-14 08:28:05","price":31.9601,"volume":4,"bid":31.9504,"ask":31.9707}
{"timestamp":"2018-12-14 08:28:27","price":32.0097,"volume":5,"bid":32.0007,"ask":32.0097}
{"timestamp":"2018-12-14 08:29:35","price":32.0009,"volume":1,"bid":31.9912,"ask":32.0104}
{"timestamp":"2018-12-14 08:30:01","price":31.9177,"volume":15,"bid":31.9074,"ask":31.9177}
{"timestamp":"2018-12-14 08:32:03","price":31.9792,"volume":1,"bid":31.9696,"ask":31.9792}
{"timestamp":"2018-12-14 08:35:13","price":31.9712,"volume":1,"bid":31.9712,"ask":31.9823}
{"timestamp":"2018-12-14 08:37:56","price":31.9852,"volume":16,"bid":31.9741,"ask":31.9952}
{"timestamp":"2018-12-14 08:38:13","price":31.9567,"volume":1,"bid":31.9567,"ask":31.9672}
{"timestamp":"2018-12-14 08:38:38","price":31.9041,"volume":348,"bid":31.894,"ask":31.9141}
{"timestamp":"2018-12-14 08:40:38","price":31.9151,"volume":1,"bid":31.9047,"ask":31.9151}
{"timestamp":"2018-12-14 08:41:03","price":31.9993,"volume":60,"bid":31.9897,"ask":31.9993}
{"timestamp":"2018-12-14 08:41:30","price":31.8557,"volume":18,"bid":31.8452,"ask":31.8656}
{"timestamp":"2018-12-14 08:42:06","price":31.9475,"volume":132,"bid":31.9375,"ask":31.9576}
{"timestamp":"2018-12-14 08:43:55","price":32.0014,"volume":18,"bid":31.992,"ask":32.0014}
{"timestamp":"2018-12-14 08:44:43","price":31.931,"volume":241,"bid":31.9212,"ask":31.9403}
{"timestamp":"2018-12-14 08:45:43","price":31.9265,"volume":80,"bid":31.9157,"ask":31.9363}
{"timestamp":"2018-12-14 08:47:51","price":32.0002,"volume":16,"bid":31.9898,"ask":32.0112}
{"timestamp":"2018-12-14 08:48:24","price":32.018,"volume":1,"bid":32.0073,"ask":32.018}
{"timestamp":"2018-12-14 08:49:10","price":31.9847,"volume":2722,"bid":31.9847,"ask":31.9951}
{"timestamp":"2018-12-14 08:49:53","price":31.9738,"volume":656,"bid":31.9633,"ask":31.9839}
{"timestamp":"2018-12-14 08:49:57","price":32.0062,"volume":1312,"bid":31.9961,"ask":32.0161}
{"timestamp":"2018-12-14 08:49:59","price":31.9446,"volume":178,"bid":31.9349,"ask":31.9446}
{"timestamp":"2018-12-14 08:49:59","price":31.9564,"volume":132,"bid":31.9469,"ask":31.9564}
{"timestamp":"2018-12-14 08:50:02","price":31.857,"volume":113,"bid":31.8463,"ask":31.857}
{"timestamp":"2018-12-14 08:52:20","price":31.9016,"volume":19,"bid":31.891,"ask":31.9016}
{"timestamp":"2018-12-14 08:58:14","price":32.0077,"volume":3,"bid":31.9979,"ask":32.0077}
{"timestamp":"2018-12-14 09:01:35","price":31.9367,"volume":1,"bid":31.9265,"ask":31.9367}
{"timestamp":"2018-12-14 09:02:22","price":32.0356,"volume":1547,"bid":32.0249,"ask":32.0462}
{"timestamp":"2018-12-14 09:02:24","price":31.9802,"volume":7,"bid":31.9701,"ask":31.9902}
{"timestamp":"2018-12-14 09:02:53","price":32.0623,"volume":4,"bid":32.0515,"ask":32.0623}
{"timestamp":"2018-12-14 09:02:58","price":32.0394,"volume":656,"bid":32.0286,"ask":32.0493}
{"timestamp":"2018-12-14 09:03:55","price":32.0465,"volume":2,"bid":32.0362,"ask":32.0565}
{"timestamp":"2018-12-14 09:04:49","price":32.0182,"volume":5,"bid":32.0085,"ask":32.0273}
{"timestamp":"2018-12-14 09:06:37","price":32.0052,"volume":99,"bid":32.0052,"ask":32.0153}
{"timestamp":"2018-12-14 09:07:06","price":32.0349,"volume":38,"bid":32.0243,"ask":32.0447}
{"timestamp":"2018-12-14 09:07:32","price":32.0161,"volume":17,"bid":32.0056,"ask":32.0161}
{"timestamp":"2018-12-14 09:07:52","price":32.0571,"volume":29,"bid":32.0571,"ask":32.0675}
{"timestamp":"2018-12-14 09:08:16","price":32.0136,"volume":656,"bid":32.0038,"ask":32.0229}
{"timestamp":"2018-12-14 09:08:54","price":32.025,"volume":10,"bid":32.0152,"ask":32.0346}
{"timestamp":"2018-12-14 09:09:04","price":31.9379,"volume":164,"bid":31.9282,"ask":31.9379}
{"timestamp":"2018-12-14 09:10:02","price":31.9857,"volume":287,"bid":31.9762,"ask":31.9857}
{"timestamp":"2018-12-14 09:10:42","price":32.0501,"volume":656,"bid":32.0501,"ask":32.0597}
{"timestamp":"2018-12-14 09:10:42","price":31.9945,"volume":656,"bid":31.9945,"ask":32.0051}
{"timestamp":"2018-12-14 09:11:21","price":32.0615,"volume":8,"bid":32.0509,"ask":32.071}
{"timestamp":"2018-12-14 09:14:01","price":32.0186,"volume":3,"bid":32.0186,"ask":32.0289}
{"timestamp":"2018-12-14 09:14:46","price":32.0098,"volume":18,"bid":32.0098,"ask":32.019}
{"timestamp":"2018-12-14 09:17:16","price":32.0404,"volume":5,"bid":32.0404,"ask":32.0495}
{"timestamp":"2018-12-14 09:17:31","price":32.0686,"volume":22,"bid":32.0589,"ask":32.078}
{"timestamp":"2018-12-14 09:17:37","price":31.984,"volume":299,"bid":31.9734,"ask":31.9934}
{"timestamp":"2018-12-14 09:18:36","price":32.0563,"volume":1,"bid":32.046,"ask":32.0563}
{"timestamp":"2018-12-14 09:18:39","price":32.0257,"volume":1,"bid":32.0158,"ask":32.0257}
{"timestamp":"2018-12-14 09:19:37","price":31.9993,"volume":1,"bid":31.9993,"ask":32.0094}
{"timestamp":"2018-12-14 09:19:58","price":32.036,"volume":19,"bid":32.0264,"ask":32.0464}
{"timestamp":"2018-12-14 09:20:09","price":31.9561,"volume":2,"bid":31.9462,"ask":31.9561}
{"timestamp":"2018-12-14 09:20:11","price":32.017,"volume":4,"bid":32.017,"ask":32.0279}
{"timestamp":"2018-12-14 09:20:53","price":32.0164,"volume":13,"bid":32.0063,"ask":32.0164}
{"timestamp":"2018-12-14 09:20:53","price":32.0339,"volume":13,"bid":32.0234,"ask":32.0447}
{"timestamp":"2018-12-14 09:21:50","price":31.992,"volume":1,"bid":31.9821,"ask":32.0025}
{"timestamp":"2018-12-14 09:22:53","price":31.9052,"volume":33,"bid":31.8949,"ask":31.9148}
{"timestamp":"2018-12-14 09:23:02","price":31.9832,"volume":119,"bid":31.9832,"ask":31.9933}
{"timestamp":"2018-12-14 09:24:11","price":31.9849,"volume":26,"bid":31.9745,"ask":31.9952}
{"timestamp":"2018-12-14 09:26:01","price":31.964,"volume":1,"bid":31.9539,"ask":31.9746}
{"timestamp":"2018-12-14 09:27:19","price":31.8745,"volume":1169,"bid":31.8639,"ask":31.8846}
{"timestamp":"2018-12-14 09:27:28","price":31.9274,"volume":3,"bid":31.9168,"ask":31.9374}
{"timestamp":"2018-12-14 09:27:48","price":31.9589,"volume":2,"bid":31.9488,"ask":31.9589}
{"timestamp":"2018-12-14 09:30:58","price":31.9606,"volume":2,"bid":31.9505,"ask":31.9606}
{"timestamp":"2018-12-14 09:31:36","price":31.9518,"volume":10,"bid":31.9409,"ask":31.9621}
{"timestamp":"2018-12-14 09:36:21","price":31.9236,"volume":323,"bid":31.9137,"ask":31.9337}
{"timestamp":"2018-12-14 09:36:44","price":31.9074,"volume":7,"bid":31.8977,"ask":31.9172}
{"timestamp":"2018-12-14 09:37:39","price":31.9332,"volume":2,"bid":31.9234,"ask":31.9332}
{"timestamp":"2018-12-14 09:39:39","price":31.9027,"volume":16,"bid":31.9027,"ask":31.9125}
{"timestamp":"2018-12-14 09:40:54","price":31.9733,"volume":4,"bid":31.9636,"ask":31.9828}
{"timestamp":"2018-12-14 09:40:55","price":31.8993,"volume":656,"bid":31.8893,"ask":31.909}
{"timestamp":"2018-12-14 09:41:16","price":31.907,"volume":9,"bid":31.8963,"ask":31.907}
{"timestamp":"2018-12-14 09:41:41","price":31.9319,"volume":33,"bid":31.9319,"ask":31.9418}
{"timestamp":"2018-12-14 09:41:52","price":31.9138,"volume":37,"bid":31.9037,"ask":31.9233}
{"timestamp":"2018-12-14 09:41:54","price":31.9182,"volume":23,"bid":31.9079,"ask":31.9281}
{"timestamp":"2018-12-14 09:44:30","price":31.8619,"volume":1,"bid":31.8515,"ask":31.872}
{"timestamp":"2018-12-14 09:45:47","price":31.9626,"volume":3,"bid":31.953,"ask":31.9732}
{"timestamp":"2018-12-14 09:46:06","price":31.8939,"volume":9,"bid":31.8834,"ask":31.8939}
{"timestamp":"2018-12-14 09:50:42","price":31.9083,"volume":16,"bid":31.8983,"ask":31.9176}
{"timestamp":"2018-12-14 09:51:21","price":31.8848,"volume":121,"bid":31.8751,"ask":31.8953}
{"timestamp":"2018-12-14 09:52:39","price":31.9319,"volume":9,"bid":31.9223,"ask":31.9319}
{"timestamp":"2018-12-14 09:53:58","price":31.8691,"volume":18,"bid":31.8596,"ask":31.8798}
{"timestamp":"2018-12-14 09:54:12","price":31.923,"volume":3,"bid":31.9128,"ask":31.9325}
{"timestamp":"2018-12-14 09:54:14","price":31.9136,"volume":150,"bid":31.9032,"ask":31.9239}
{"timestamp":"2018-12-14 09:57:11","price":31.9529,"volume":3,"bid":31.9439,"ask":31.9529}
{"timestamp":"2018-12-14 09:59:02","price":31.984,"volume":36,"bid":31.9732,"ask":31.984}
{"timestamp":"2018-12-14 10:01:23","price":31.85,"volume":22,"bid":31.84,"ask":31.8594}
{"timestamp":"2018-12-14 10:01:30","price":31.9715,"volume":3,"bid":31.9616,"ask":31.9715}
{"timestamp":"2018-12-14 10:03:16","price":31.8692,"volume":2,"bid":31.8585,"ask":31.879}
{"timestamp":"2018-12-14 10:03:53","price":31.8576,"volume":12,"bid":31.8474,"ask":31.8677}
{"timestamp":"2018-12-14 10:04:58","price":31.7931,"volume":1,"bid":31.7826,"ask":31.8034}
{"timestamp":"2018-12-14 10:05:11","price":31.7805,"volume":14,"bid":31.7704,"ask":31.7905}
{"timestamp":"2018-12-14 10:06:12","price":31.8851,"volume":2,"bid":31.8756,"ask":31.8954}
{"timestamp":"2018-12-14 10:07:13","price":31.8579,"volume":33,"bid":31.8579,"ask":31.868}
{"timestamp":"2018-12-14 10:07:24","price":31.8024,"volume":7,"bid":31.7924,"ask":31.8121}
{"timestamp":"2018-12-14 10:11:54","price":31.8707,"volume":2,"bid":31.8613,"ask":31.8805}
{"timestamp":"2018-12-14 10:12:01","price":31.8297,"volume":13,"bid":31.819,"ask":31.8397}
{"timestamp":"2018-12-14 10:12:45","price":31.876,"volume":139,"bid":31.8661,"ask":31.876}
{"timestamp":"2018-12-14 10:15:08","price":31.8441,"volume":1,"bid":31.8348,"ask":31.8441}
{"timestamp":"2018-12-14 10:18:41","price":31.8517,"volume":19,"bid":31.8418,"ask":31.8517}
{"timestamp":"2018-12-14 10:20:44","price":31.9015,"volume":57,"bid":31.8917,"ask":31.9015}
{"timestamp":"2018-12-14 10:20:55","price":31.8876,"volume":39,"bid":31.8876,"ask":31.8982}
{"timestamp":"2018-12-14 10:22:45","price":31.8851,"volume":1,"bid":31.8756,"ask":31.8851}
{"timestamp":"2018-12-14 10:23:27","price":31.8586,"volume":1,"bid":31.8479,"ask":31.869}
{"timestamp":"2018-12-14 10:23:27","price":31.8746,"volume":58,"bid":31.8648,"ask":31.8843}
{"timestamp":"2018-12-14 10:24:16","price":31.8938,"volume":56,"bid":31.8844,"ask":31.8938}
{"timestamp":"2018-12-14 10:24:55","price":31.9136,"volume":3,"bid":31.9136,"ask":31.9233}
{"timestamp":"2018-12-14 10:25:45","price":31.9141,"volume":43,"bid":31.9141,"ask":31.9235}
{"timestamp":"2018-12-14 10:25:48","price":31.8465,"volume":5,"bid":31.8353,"ask":31.8465}
{"timestamp":"2018-12-14 10:27:15","price":31.8725,"volume":2,"bid":31.8616,"ask":31.8725}
{"timestamp":"2018-12-14 10:27:17","price":31.9042,"volume":33,"bid":31.8943,"ask":31.9042}
{"timestamp":"2018-12-14 10:32:46","price":31.9624,"volume":2,"bid":31.9624,"ask":31.973}
{"timestamp":"2018-12-14 10:32:50","price":31.9075,"volume":1,"bid":31.897,"ask":31.9174}
{"timestamp":"2018-12-14 10:33:46","price":31.8679,"volume":10,"bid":31.8569,"ask":31.8777}
{"timestamp":"2018-12-14 10:36:03","price":31.8489,"volume":1,"bid":31.8389,"ask":31.8594}
{"timestamp":"2018-12-14 10:36:08","price":31.7502,"volume":1,"bid":31.7404,"ask":31.7599}
{"timestamp":"2018-12-14 10:37:20","price":31.7916,"volume":12,"bid":31.7809,"ask":31.8018}
{"timestamp":"2018-12-14 10:37:38","price":31.7824,"volume":1,"bid":31.7721,"ask":31.7925}
{"timestamp":"2018-12-14 10:38:23","price":31.822,"volume":1,"bid":31.8124,"ask":31.8321}
{"timestamp":"2018-12-14 10:38:38","price":31.8177,"volume":1,"bid":31.808,"ask":31.8272}
{"timestamp":"2018-12-14 10:39:17","price":31.7117,"volume":1,"bid":31.7023,"ask":31.7222}
{"timestamp":"2018-12-14 10:39:18","price":31.8202,"volume":6,"bid":31.8095,"ask":31.8299}
{"timestamp":"2018-12-14 10:40:07","price":31.7576,"volume":79,"bid":31.7475,"ask":31.7675}
{"timestamp":"2018-12-14 10:40:47","price":31.8833,"volume":3,"bid":31.8833,"ask":31.8932}
{"timestamp":"2018-12-14 10:41:55","price":31.7808,"volume":94,"bid":31.7703,"ask":31.7911}
{"timestamp":"2018-12-14 10:43:20","price":31.8538,"volume":7,"bid":31.8538,"ask":31.8636}
{"timestamp":"2018-12-14 10:43:45","price":31.8684,"volume":652,"bid":31.8589,"ask":31.8684}
{"timestamp":"2018-12-14 10:44:21","price":31.8516,"volume":73,"bid":31.8413,"ask":31.8613}
{"timestamp":"2018-12-14 10:48:20","price":31.8786,"volume":25,"bid":31.8688,"ask":31.8786}
{"timestamp":"2018-12-14 10:49:02","price":31.9002,"volume":2,"bid":31.9002,"ask":31.9101}
{"timestamp":"2018-12-14 10:49:13","price":31.8979,"volume":945,"bid":31.8888,"ask":31.9078}
{"timestamp":"2018-12-14 10:49:38","price":31.9129,"volume":2,"bid":31.9023,"ask":31.9228}
{"timestamp":"2018-12-14 10:50:00","price":31.9393,"volume":774,"bid":31.93,"ask":31.9393}
{"timestamp":"2018-12-14 10:50:20","price":31.9488,"volume":13,"bid":31.9488,"ask":31.9587}
{"timestamp":"2018-12-14 10:50:37","price":31.9381,"volume":77,"bid":31.9292,"ask":31.9381}
{"timestamp":"2018-12-14 10:50:59","price":31.9729,"volume":1,"bid":31.9627,"ask":31.9826}
{"timestamp":"2018-12-14 10:51:30","price":32.0114,"volume":6,"bid":32.0011,"ask":32.0214}
{"timestamp":"2018-12-14 10:51:46","price":32.0158,"volume":18,"bid":32.0048,"ask":32.0158}
{"timestamp":"2018-12-14 10:51:48","price":31.9445,"volume":117,"bid":31.9445,"ask":31.9542}
{"timestamp":"2018-12-14 10:53:04","price":31.9218,"volume":1,"bid":31.912,"ask":31.9316}
{"timestamp":"2018-12-14 10:53:14","price":31.9488,"volume":1,"bid":31.9394,"ask":31.9594}
{"timestamp":"2018-12-14 10:53:29","price":31.9624,"volume":1,"bid":31.9518,"ask":31.9724}
{"timestamp":"2018-12-14 10:54:03","price":31.8857,"volume":42,"bid":31.8755,"ask":31.8951}
{"timestamp":"2018-12-14 10:54:47","price":31.8992,"volume":7,"bid":31.8885,"ask":31.909}
{"timestamp":"2018-12-14 10:54:51","price":31.8879,"volume":6,"bid":31.8782,"ask":31.8879}
{"timestamp":"2018-12-14 10:54:55","price":31.8704,"volume":2,"bid":31.8601,"ask":31.8704}
{"timestamp":"2018-12-14 10:55:01","price":31.9049,"volume":1,"bid":31.8949,"ask":31.9049}
{"timestamp":"2018-12-14 10:55:02","price":31.9352,"volume":6,"bid":31.9245,"ask":31.9453}
{"timestamp":"2018-12-14 10:55:03","price":31.9261,"volume":1467,"bid":31.9166,"ask":31.9363}
{"timestamp":"2018-12-14 10:55:10","price":31.9167,"volume":1,"bid":31.9067,"ask":31.9167}
{"timestamp":"2018-12-14 10:55:24","price":31.9396,"volume":1,"bid":31.9292,"ask":31.9396}
{"timestamp":"2018-12-14 10:55:28","price":31.9443,"volume":2,"bid":31.9339,"ask":31.9539}
{"timestamp":"2018-12-14 10:55:39","price":31.9094,"volume":11,"bid":31.9094,"ask":31.919}
{"timestamp":"2018-12-14 10:55:54","price":31.9425,"volume":1,"bid":31.9319,"ask":31.9526}
{"timestamp":"2018-12-14 10:58:24","price":31.9242,"volume":28,"bid":31.9138,"ask":31.9342}
{"timestamp":"2018-12-14 10:58:29","price":31.9175,"volume":1,"bid":31.9175,"ask":31.9276}
{"timestamp":"2018-12-14 10:58:50","price":31.8802,"volume":12,"bid":31.8705,"ask":31.8802}
{"timestamp":"2018-12-14 10:59:36","price":31.8378,"volume":1148,"bid":31.8271,"ask":31.8481}
{"timestamp":"2018-12-14 11:00:12","price":31.8935,"volume":1,"bid":31.8935,"ask":31.903}
{"timestamp":"2018-12-14 11:01:19","price":31.8346,"volume":13,"bid":31.8234,"ask":31.8444}
{"timestamp":"2018-12-14 11:03:50","price":31.8363,"volume":328,"bid":31.8363,"ask":31.8469}
{"timestamp":"2018-12-14 11:03:53","price":31.9663,"volume":289,"bid":31.9663,"ask":31.9762}
{"timestamp":"2018-12-14 11:04:34","price":31.9705,"volume":1,"bid":31.9591,"ask":31.9794}
{"timestamp":"2018-12-14 11:05:24","price":31.9211,"volume":1,"bid":31.9114,"ask":31.9304}
{"timestamp":"2018-12-14 11:08:14","price":31.9163,"volume":1,"bid":31.9063,"ask":31.9261}
{"timestamp":"2018-12-14 11:09:39","price":31.897,"volume":2,"bid":31.897,"ask":31.9069}
{"timestamp":"2018-12-14 11:09:44","price":31.9678,"volume":1,"bid":31.9578,"ask":31.9776}
{"timestamp":"2018-12-14 11:11:14","price":31.9392,"volume":39,"bid":31.9298,"ask":31.9489}
{"timestamp":"2018-12-14 11:11:14","price":31.9477,"volume":1,"bid":31.9385,"ask":31.9477}
{"timestamp":"2018-12-14 11:11:30","price":31.9226,"volume":1,"bid":31.9121,"ask":31.9326}
{"timestamp":"2018-12-14 11:11:34","price":31.9445,"volume":1,"bid":31.9343,"ask":31.9541}
{"timestamp":"2018-12-14 11:13:24","price":31.9598,"volume":1,"bid":31.9498,"ask":31.9598}
{"timestamp":"2018-12-14 11:15:23","price":31.9389,"volume":15,"bid":31.9285,"ask":31.9485}
{"timestamp":"2018-12-14 11:15:51","price":31.935,"volume":26,"bid":31.9245,"ask":31.935}
{"timestamp":"2018-12-14 11:17:54","price":31.9478,"volume":1,"bid":31.9384,"ask":31.9478}
{"timestamp":"2018-12-14 11:18:36","price":31.9489,"volume":5,"bid":31.9388,"ask":31.9489}
{"timestamp":"2018-12-14 11:19:29","price":31.9449,"volume":1,"bid":31.9345,"ask":31.9542}
{"timestamp":"2018-12-14 11:19:36","price":31.9318,"volume":5,"bid":31.9216,"ask":31.9416}
{"timestamp":"2018-12-14 11:19:47","price":31.9115,"volume":1030,"bid":31.9115,"ask":31.9221}
{"timestamp":"2018-12-14 11:21:07","price":31.9472,"volume":2,"bid":31.9374,"ask":31.9472}
{"timestamp":"2018-12-14 11:21:08","price":31.9713,"volume":2,"bid":31.9616,"ask":31.9713}
{"timestamp":"2018-12-14 11:21:14","price":31.854,"volume":1,"bid":31.8436,"ask":31.854}
{"timestamp":"2018-12-14 11:21:31","price":32.0114,"volume":2,"bid":32.0016,"ask":32.0208}
{"timestamp":"2018-12-14 11:21:44","price":31.9667,"volume":1,"bid":31.9558,"ask":31.9759}
{"timestamp":"2018-12-14 11:22:07","price":31.9717,"volume":11,"bid":31.9611,"ask":31.9818}
{"timestamp":"2018-12-14 11:22:31","price":31.9498,"volume":6,"bid":31.9395,"ask":31.9596}
{"timestamp":"2018-12-14 11:22:32","price":31.9399,"volume":19,"bid":31.9399,"ask":31.9494}
{"timestamp":"2018-12-14 11:24:14","price":31.9706,"volume":1,"bid":31.9609,"ask":31.9706}
{"timestamp":"2018-12-14 11:26:37","price":32.0441,"volume":14,"bid":32.0441,"ask":32.0542}
{"timestamp":"2018-12-14 11:27:12","price":31.9157,"volume":10,"bid":31.9057,"ask":31.9157}
{"timestamp":"2018-12-14 11:27:14","price":31.9233,"volume":1,"bid":31.9126,"ask":31.9324}
{"timestamp":"2018-12-14 11:27:52","price":31.9634,"volume":26,"bid":31.9528,"ask":31.9729}
{"timestamp":"2018-12-14 11:27:55","price":31.9505,"volume":328,"bid":31.9396,"ask":31.9505}
{"timestamp":"2018-12-14 11:28:24","price":31.9765,"volume":1,"bid":31.9661,"ask":31.9858}
{"timestamp":"2018-12-14 11:29:29","price":32.0622,"volume":1,"bid":32.0529,"ask":32.0725}
{"timestamp":"2018-12-14 11:29:30","price":31.9944,"volume":133,"bid":31.9844,"ask":32.0039}
{"timestamp":"2018-12-14 11:29:59","price":31.9845,"volume":1,"bid":31.9747,"ask":31.994}
{"timestamp":"2018-12-14 11:30:22","price":31.9683,"volume":2,"bid":31.9577,"ask":31.9683}
{"timestamp":"2018-12-14 11:32:49","price":31.9853,"volume":2,"bid":31.9744,"ask":31.9947}
{"timestamp":"2018-12-14 11:33:44","price":31.9306,"volume":1,"bid":31.9193,"ask":31.9405}
{"timestamp":"2018-12-14 11:34:19","price":31.9512,"volume":1,"bid":31.9404,"ask":31.9607}
{"timestamp":"2018-12-14 11:34:23","price":31.9794,"volume":1,"bid":31.9694,"ask":31.989}
{"timestamp":"2018-12-14 11:34:29","price":31.9732,"volume":1,"bid":31.9732,"ask":31.9829}
{"timestamp":"2018-12-14 11:34:43","price":31.9449,"volume":3,"bid":31.9346,"ask":31.9546}
{"timestamp":"2018-12-14 11:36:28","price":31.9359,"volume":4,"bid":31.9254,"ask":31.9457}
{"timestamp":"2018-12-14 11:39:04","price":31.9801,"volume":1,"bid":31.9695,"ask":31.9801}
{"timestamp":"2018-12-14 11:39:19","price":31.9277,"volume":1,"bid":31.9165,"ask":31.9378}
{"timestamp":"2018-12-14 11:39:21","price":31.8753,"volume":51,"bid":31.8659,"ask":31.8858}
{"timestamp":"2018-12-14 11:39:23","price":31.9101,"volume":77,"bid":31.9002,"ask":31.9205}
{"timestamp":"2018-12-14 11:40:49","price":31.9602,"volume":1,"bid":31.9501,"ask":31.9694}
{"timestamp":"2018-12-14 11:41:46","price":31.9661,"volume":295,"bid":31.9563,"ask":31.9757}
{"timestamp":"2018-12-14 11:42:04","price":31.8873,"volume":5,"bid":31.8768,"ask":31.8976}
{"timestamp":"2018-12-14 11:42:09","price":31.9431,"volume":1,"bid":31.9332,"ask":31.9524}
{"timestamp":"2018-12-14 11:45:49","price":31.899,"volume":1,"bid":31.899,"ask":31.9093}
{"timestamp":"2018-12-14 11:46:19","price":31.9329,"volume":1,"bid":31.9237,"ask":31.9329}
{"timestamp":"2018-12-14 11:46:58","price":31.961,"volume":1,"bid":31.9509,"ask":31.971}
{"timestamp":"2018-12-14 11:48:14","price":31.9967,"volume":39,"bid":31.9858,"ask":31.9967}
{"timestamp":"2018-12-14 11:48:38","price":32.0007,"volume":7,"bid":31.9919,"ask":32.0007}
{"timestamp":"2018-12-14 11:48:56","price":32.0112,"volume":33,"bid":32.0006,"ask":32.0216}
{"timestamp":"2018-12-14 11:49:13","price":31.994,"volume":4,"bid":31.9847,"ask":32.0028}
{"timestamp":"2018-12-14 11:49:38","price":32.0282,"volume":1,"bid":32.0172,"ask":32.0381}
{"timestamp":"2018-12-14 11:49:57","price":32.0057,"volume":2,"bid":32.0057,"ask":32.0157}
{"timestamp":"2018-12-14 11:50:08","price":32.0285,"volume":1,"bid":32.0179,"ask":32.0285}
{"timestamp":"2018-12-14 11:51:44","price":32.0313,"volume":1080,"bid":32.0313,"ask":32.0419}
{"timestamp":"2018-12-14 11:51:46","price":32.0181,"volume":804,"bid":32.0092,"ask":32.0284}
{"timestamp":"2018-12-14 11:51:48","price":32.0597,"volume":179,"bid":32.0499,"ask":32.0597}
{"timestamp":"2018-12-14 11:51:50","price":32.0443,"volume":306,"bid":32.0344,"ask":32.0545}
{"timestamp":"2018-12-14 11:53:19","price":31.9947,"volume":1,"bid":31.9854,"ask":32.0045}
{"timestamp":"2018-12-14 11:53:54","price":32.039,"volume":254,"bid":32.0294,"ask":32.039}
{"timestamp":"2018-12-14 11:53:59","price":31.9639,"volume":1,"bid":31.954,"ask":31.9739}
{"timestamp":"2018-12-14 11:54:06","price":32.0562,"volume":6,"bid":32.0468,"ask":32.0664}
{"timestamp":"2018-12-14 11:55:36","price":31.9756,"volume":8,"bid":31.9654,"ask":31.9854}
{"timestamp":"2018-12-14 11:55:46","price":32.0548,"volume":826,"bid":32.0442,"ask":32.0548}
{"timestamp":"2018-12-14 11:55:56","price":32.1025,"volume":1,"bid":32.1025,"ask":32.1125}
{"timestamp":"2018-12-14 11:57:21","price":32.0731,"volume":2,"bid":32.0621,"ask":32.0832}
{"timestamp":"2018-12-14 11:58:14","price":31.9536,"volume":1,"bid":31.9432,"ask":31.9536}
{"timestamp":"2018-12-14 11:58:22","price":32.0684,"volume":579,"bid":32.0578,"ask":32.0787}
{"timestamp":"2018-12-14 11:59:14","price":32.0702,"volume":1,"bid":32.0607,"ask":32.0812}
{"timestamp":"2018-12-14 12:00:27","price":32.0913,"volume":30,"bid":32.0814,"ask":32.1014}
{"timestamp":"2018-12-14 12:00:30","price":32.1072,"volume":29,"bid":32.0969,"ask":32.1166}
{"timestamp":"2018-12-14 12:01:39","price":32.0863,"volume":1,"bid":32.0755,"ask":32.0964}
{"timestamp":"2018-12-14 12:02:43","price":32.1077,"volume":328,"bid":32.0983,"ask":32.1077}
{"timestamp":"2018-12-14 12:03:16","price":32.0705,"volume":232,"bid":32.0606,"ask":32.0705}
{"timestamp":"2018-12-14 12:03:17","price":32.0625,"volume":1,"bid":32.053,"ask":32.0726}
{"timestamp":"2018-12-14 12:03:22","price":32.0549,"volume":54,"bid":32.0447,"ask":32.0644}
{"timestamp":"2018-12-14 12:03:24","price":32.0461,"volume":2,"bid":32.0358,"ask":32.0461}
{"timestamp":"2018-12-14 12:03:59","price":32.0601,"volume":1,"bid":32.0499,"ask":32.07}
{"timestamp":"2018-12-14 12:04:14","price":32.0148,"volume":16,"bid":32.0044,"ask":32.0244}
{"timestamp":"2018-12-14 12:04:47","price":32.0841,"volume":7,"bid":32.073,"ask":32.0946}
{"timestamp":"2018-12-14 12:04:54","price":32.1121,"volume":1,"bid":32.1012,"ask":32.122}
{"timestamp":"2018-12-14 12:05:13","price":32.0359,"volume":7,"bid":32.0262,"ask":32.0454}
{"timestamp":"2018-12-14 12:05:14","price":32.0213,"volume":2,"bid":32.0213,"ask":32.0305}
{"timestamp":"2018-12-14 12:05:14","price":32.0117,"volume":41,"bid":32.0028,"ask":32.0117}
{"timestamp":"2018-12-14 12:05:18","price":32.0186,"volume":3,"bid":32.0089,"ask":32.0288}
{"timestamp":"2018-12-14 12:05:21","price":32.0134,"volume":2,"bid":32.0134,"ask":32.0241}
{"timestamp":"2018-12-14 12:05:26","price":32.0498,"volume":4,"bid":32.0385,"ask":32.0601}
{"timestamp":"2018-12-14 12:05:40","price":32.0843,"volume":496,"bid":32.0748,"ask":32.0843}
{"timestamp":"2018-12-14 12:06:13","price":32.0834,"volume":1,"bid":32.0725,"ask":32.0934}
{"timestamp":"2018-12-14 12:06:27","price":32.0313,"volume":2,"bid":32.0313,"ask":32.0411}
{"timestamp":"2018-12-14 12:06:31","price":32.0275,"volume":2,"bid":32.0175,"ask":32.0378}
{"timestamp":"2018-12-14 12:06:43","price":31.9834,"volume":1,"bid":31.9732,"ask":31.9834}
{"timestamp":"2018-12-14 12:07:07","price":32.0041,"volume":28,"bid":31.994,"ask":32.0041}
{"timestamp":"2018-12-14 12:08:14","price":32.0178,"volume":315,"bid":32.0073,"ask":32.0178}
{"timestamp":"2018-12-14 12:11:11","price":32.058,"volume":1,"bid":32.0481,"ask":32.0677}
{"timestamp":"2018-12-14 12:11:30","price":32.0547,"volume":7,"bid":32.0453,"ask":32.0646}
{"timestamp":"2018-12-14 12:12:09","price":31.9,"volume":1,"bid":31.9,"ask":31.9103}
{"timestamp":"2018-12-14 12:13:36","price":31.9918,"volume":24,"bid":31.9814,"ask":31.9918}
{"timestamp":"2018-12-14 12:14:09","price":32.0617,"volume":1,"bid":32.0511,"ask":32.0617}
{"timestamp":"2018-12-14 12:15:09","price":32.0092,"volume":5,"bid":31.999,"ask":32.0191}
{"timestamp":"2018-12-14 12:15:27","price":32.0615,"volume":1,"bid":32.0517,"ask":32.0713}
{"timestamp":"2018-12-14 12:15:44","price":31.999,"volume":1,"bid":31.9902,"ask":31.999}
{"timestamp":"2018-12-14 12:17:15","price":32.0114,"volume":2,"bid":32.001,"ask":32.0114}
{"timestamp":"2018-12-14 12:17:28","price":31.8765,"volume":1,"bid":31.8765,"ask":31.8871}
{"timestamp":"2018-12-14 12:21:41","price":31.9559,"volume":2,"bid":31.9462,"ask":31.9664}
{"timestamp":"2018-12-14 12:22:34","price":31.9771,"volume":1,"bid":31.9672,"ask":31.9869}
{"timestamp":"2018-12-14 12:23:54","price":31.9956,"volume":1,"bid":31.9844,"ask":32.0057}
{"timestamp":"2018-12-14 12:24:39","price":31.9838,"volume":1,"bid":31.9838,"ask":31.9943}
{"timestamp":"2018-12-14 12:25:32","price":31.947,"volume":2024,"bid":31.947,"ask":31.9564}
{"timestamp":"2018-12-14 12:25:44","price":31.9974,"volume":473,"bid":31.9865,"ask":32.0077}
{"timestamp":"2018-12-14 12:26:25","price":31.9812,"volume":2,"bid":31.9712,"ask":31.9906}
{"timestamp":"2018-12-14 12:26:25","price":32.0271,"volume":3,"bid":32.0163,"ask":32.0374}
{"timestamp":"2018-12-14 12:26:49","price":31.9374,"volume":342,"bid":31.9278,"ask":31.9477}
{"timestamp":"2018-12-14 12:27:57","price":32.017,"volume":1,"bid":32.0067,"ask":32.0265}
{"timestamp":"2018-12-14 12:28:00","price":31.9297,"volume":1,"bid":31.9189,"ask":31.9297}
{"timestamp":"2018-12-14 12:28:09","price":31.9498,"volume":1,"bid":31.9392,"ask":31.9588}
{"timestamp":"2018-12-14 12:28:09","price":31.9746,"volume":1,"bid":31.9647,"ask":31.9746}
{"timestamp":"2018-12-14 12:31:12","price":31.9712,"volume":22,"bid":31.9611,"ask":31.9712}
{"timestamp":"2018-12-14 12:31:34","price":31.9652,"volume":1,"bid":31.9554,"ask":31.9756}
{"timestamp":"2018-12-14 12:32:03","price":32.0351,"volume":44,"bid":32.0254,"ask":32.045}
{"timestamp":"2018-12-14 12:32:09","price":32.0781,"volume":13,"bid":32.0781,"ask":32.0874}
{"timestamp":"2018-12-14 12:32:49","price":31.9861,"volume":1,"bid":31.9762,"ask":31.9861}
{"timestamp":"2018-12-14 12:33:05","price":32.0166,"volume":1,"bid":32.0068,"ask":32.026}
{"timestamp":"2018-12-14 12:33:14","price":31.9301,"volume":1,"bid":31.9195,"ask":31.9405}
{"timestamp":"2018-12-14 12:33:16","price":32.0421,"volume":3,"bid":32.0318,"ask":32.0421}
{"timestamp":"2018-12-14 12:33:58","price":32.0324,"volume":1,"bid":32.0324,"ask":32.0423}
{"timestamp":"2018-12-14 12:34:06","price":31.9945,"volume":13,"bid":31.9945,"ask":32.0028}
{"timestamp":"2018-12-14 12:36:09","price":32.0545,"volume":1,"bid":32.0445,"ask":32.0545}
{"timestamp":"2018-12-14 12:39:16","price":31.9658,"volume":2066,"bid":31.9551,"ask":31.976}
{"timestamp":"2018-12-14 12:39:49","price":31.9356,"volume":86,"bid":31.9356,"ask":31.9467}
{"timestamp":"2018-12-14 12:40:47","price":32.0111,"volume":2,"bid":32.0013,"ask":32.0206}
{"timestamp":"2018-12-14 12:42:55","price":31.8992,"volume":1,"bid":31.8897,"ask":31.8992}
{"timestamp":"2018-12-14 12:43:34","price":31.9838,"volume":1,"bid":31.9738,"ask":31.9838}
{"timestamp":"2018-12-14 12:44:22","price":31.9595,"volume":1,"bid":31.9502,"ask":31.9684}
{"timestamp":"2018-12-14 12:44:26","price":31.8995,"volume":5,"bid":31.8896,"ask":31.8995}
{"timestamp":"2018-12-14 12:44:51","price":31.888,"volume":1,"bid":31.888,"ask":31.8988}
{"timestamp":"2018-12-14 12:46:55","price":31.9357,"volume":3,"bid":31.9357,"ask":31.9462}
{"timestamp":"2018-12-14 12:48:09","price":31.9848,"volume":2,"bid":31.9748,"ask":31.9951}
{"timestamp":"2018-12-14 12:48:14","price":31.9122,"volume":1,"bid":31.9122,"ask":31.9216}
{"timestamp":"2018-12-14 12:49:54","price":31.8991,"volume":1,"bid":31.8894,"ask":31.9094}
{"timestamp":"2018-12-14 12:54:11","price":31.8907,"volume":1,"bid":31.8812,"ask":31.9008}
{"timestamp":"2018-12-14 12:54:11","price":31.946,"volume":17,"bid":31.946,"ask":31.9561}
{"timestamp":"2018-12-14 12:54:15","price":31.903,"volume":12,"bid":31.8919,"ask":31.9133}
{"timestamp":"2018-12-14 12:54:26","price":31.9038,"volume":3,"bid":31.8938,"ask":31.9136}
{"timestamp":"2018-12-14 12:55:25","price":31.9653,"volume":9,"bid":31.9563,"ask":31.9653}
{"timestamp":"2018-12-14 12:55:34","price":31.9603,"volume":1,"bid":31.9509,"ask":31.9705}
{"timestamp":"2018-12-14 12:57:03","price":31.966,"volume":12,"bid":31.966,"ask":31.9766}
{"timestamp":"2018-12-14 12:57:05","price":31.9498,"volume":9,"bid":31.9394,"ask":31.9599}
{"timestamp":"2018-12-14 12:58:33","price":31.9605,"volume":11,"bid":31.9504,"ask":31.9704}
{"timestamp":"2018-12-14 12:59:04","price":31.9884,"volume":1,"bid":31.9782,"ask":31.9884}
{"timestamp":"2018-12-14 13:00:34","price":31.9515,"volume":3,"bid":31.9411,"ask":31.9617}
{"timestamp":"2018-12-14 13:00:53","price":31.9513,"volume":5,"bid":31.9424,"ask":31.9513}
{"timestamp":"2018-12-14 13:01:49","price":32.0213,"volume":93,"bid":32.0213,"ask":32.0314}
{"timestamp":"2018-12-14 13:02:06","price":31.9544,"volume":3044,"bid":31.9438,"ask":31.9544}
{"timestamp":"2018-12-14 13:02:49","price":32.0086,"volume":1,"bid":31.9985,"ask":32.0183}
{"timestamp":"2018-12-14 13:03:16","price":32.0337,"volume":1,"bid":32.0237,"ask":32.0435}
{"timestamp":"2018-12-14 13:03:20","price":32.0129,"volume":566,"bid":32.0129,"ask":32.0225}
{"timestamp":"2018-12-14 13:03:54","price":32.0173,"volume":1,"bid":32.0173,"ask":32.0281}
{"timestamp":"2018-12-14 13:04:20","price":31.9627,"volume":179,"bid":31.9535,"ask":31.9627}
{"timestamp":"2018-12-14 13:07:56","price":32.0352,"volume":3,"bid":32.0249,"ask":32.0352}
{"timestamp":"2018-12-14 13:08:04","price":32.0611,"volume":15,"bid":32.0611,"ask":32.0716}
{"timestamp":"2018-12-14 13:08:34","price":31.985,"volume":2,"bid":31.9749,"ask":31.985}
{"timestamp":"2018-12-14 13:13:24","price":31.9635,"volume":1,"bid":31.9543,"ask":31.9635}
{"timestamp":"2018-12-14 13:13:45","price":31.9874,"volume":187,"bid":31.9774,"ask":31.9973}
{"timestamp":"2018-12-14 13:13:54","price":31.9862,"volume":1,"bid":31.9758,"ask":31.9955}
{"timestamp":"2018-12-14 13:14:45","price":31.963,"volume":404,"bid":31.9527,"ask":31.972}
{"timestamp":"2018-12-14 13:15:12","price":31.895,"volume":7,"bid":31.884,"ask":31.9057}
{"timestamp":"2018-12-14 13:15:17","price":31.8816,"volume":2,"bid":31.8723,"ask":31.8911}
{"timestamp":"2018-12-14 13:16:44","price":31.82,"volume":1,"bid":31.8089,"ask":31.8303}
{"timestamp":"2018-12-14 13:16:46","price":31.8789,"volume":4,"bid":31.8688,"ask":31.8789}
{"timestamp":"2018-12-14 13:17:24","price":31.8213,"volume":5,"bid":31.8112,"ask":31.8213}
{"timestamp":"2018-12-14 13:17:32","price":31.8201,"volume":159,"bid":31.8201,"ask":31.8302}
{"timestamp":"2018-12-14 13:18:10","price":31.8817,"volume":1,"bid":31.8719,"ask":31.8907}
{"timestamp":"2018-12-14 13:18:15","price":31.8454,"volume":1,"bid":31.8454,"ask":31.856}
{"timestamp":"2018-12-14 13:18:17","price":31.8492,"volume":656,"bid":31.8399,"ask":31.8602}
{"timestamp":"2018-12-14 13:18:49","price":31.8518,"volume":364,"bid":31.8418,"ask":31.8614}
{"timestamp":"2018-12-14 13:19:13","price":31.8917,"volume":2,"bid":31.8819,"ask":31.8917}
{"timestamp":"2018-12-14 13:22:21","price":31.8474,"volume":6,"bid":31.8375,"ask":31.8567}
{"timestamp":"2018-12-14 13:22:28","price":31.8285,"volume":2,"bid":31.8181,"ask":31.8285}
{"timestamp":"2018-12-14 13:22:40","price":31.8001,"volume":14,"bid":31.8001,"ask":31.8099}
{"timestamp":"2018-12-14 13:23:17","price":31.803,"volume":6,"bid":31.7925,"ask":31.803}
{"timestamp":"2018-12-14 13:23:37","price":31.77,"volume":170,"bid":31.7596,"ask":31.77}
{"timestamp":"2018-12-14 13:23:38","price":31.7972,"volume":39,"bid":31.7867,"ask":31.8066}
{"timestamp":"2018-12-14 13:24:20","price":31.8128,"volume":5,"bid":31.803,"ask":31.8128}
{"timestamp":"2018-12-14 13:24:47","price":31.764,"volume":27,"bid":31.7536,"ask":31.7747}
{"timestamp":"2018-12-14 13:25:12","price":31.7895,"volume":9,"bid":31.7789,"ask":31.7998}
{"timestamp":"2018-12-14 13:25:26","price":31.785,"volume":4,"bid":31.7751,"ask":31.785}
{"timestamp":"2018-12-14 13:25:48","price":31.8446,"volume":2,"bid":31.8345,"ask":31.8446}
{"timestamp":"2018-12-14 13:26:14","price":31.8332,"volume":1,"bid":31.824,"ask":31.8332}
{"timestamp":"2018-12-14 13:27:14","price":31.8646,"volume":1,"bid":31.8544,"ask":31.8742}
{"timestamp":"2018-12-14 13:27:28","price":31.8743,"volume":2,"bid":31.8635,"ask":31.8839}
{"timestamp":"2018-12-14 13:28:09","price":31.8359,"volume":3,"bid":31.8253,"ask":31.8457}
{"timestamp":"2018-12-14 13:29:20","price":31.8054,"volume":1,"bid":31.7952,"ask":31.8054}
{"timestamp":"2018-12-14 13:29:21","price":31.6655,"volume":152,"bid":31.6552,"ask":31.676}
{"timestamp":"2018-12-14 13:29:29","price":31.6722,"volume":328,"bid":31.662,"ask":31.6825}
{"timestamp":"2018-12-14 13:29:34","price":31.7655,"volume":41,"bid":31.7655,"ask":31.7765}
{"timestamp":"2018-12-14 13:29:48","price":31.6047,"volume":14,"bid":31.5951,"ask":31.6147}
{"timestamp":"2018-12-14 13:29:52","price":31.617,"volume":2,"bid":31.6071,"ask":31.617}
{"timestamp":"2018-12-14 13:29:54","price":31.6193,"volume":7,"bid":31.6095,"ask":31.6193}
{"timestamp":"2018-12-14 13:29:54","price":31.6022,"volume":79,"bid":31.5918,"ask":31.6022}
{"timestamp":"2018-12-14 13:30:04","price":31.6276,"volume":2,"bid":31.6182,"ask":31.6371}
{"timestamp":"2018-12-14 13:30:04","price":31.6223,"volume":5,"bid":31.6123,"ask":31.6319}
{"timestamp":"2018-12-14 13:30:08","price":31.5881,"volume":17,"bid":31.5767,"ask":31.5984}
{"timestamp":"2018-12-14 13:30:11","price":31.5964,"volume":130,"bid":31.5964,"ask":31.6065}
{"timestamp":"2018-12-14 13:30:19","price":31.5606,"volume":1,"bid":31.5504,"ask":31.5706}
{"timestamp":"2018-12-14 13:30:23","price":31.528,"volume":2,"bid":31.5177,"ask":31.5377}
{"timestamp":"2018-12-14 13:30:32","price":31.5077,"volume":60,"bid":31.4973,"ask":31.5179}
{"timestamp":"2018-12-14 13:30:34","price":31.5492,"volume":902,"bid":31.5395,"ask":31.5588}
{"timestamp":"2018-12-14 13:30:39","price":31.5568,"volume":4,"bid":31.5459,"ask":31.5665}
{"timestamp":"2018-12-14 13:30:40","price":31.5438,"volume":27,"bid":31.5337,"ask":31.5536}
{"timestamp":"2018-12-14 13:30:42","price":31.4941,"volume":33,"bid":31.4844,"ask":31.5048}
{"timestamp":"2018-12-14 13:30:44","price":31.617,"volume":102,"bid":31.617,"ask":31.6262}
{"timestamp":"2018-12-14 13:30:45","price":31.5312,"volume":3,"bid":31.5213,"ask":31.5413}
{"timestamp":"2018-12-14 13:30:49","price":31.5752,"volume":114,"bid":31.5653,"ask":31.5854}
{"timestamp":"2018-12-14 13:30:52","price":31.5611,"volume":46,"bid":31.5513,"ask":31.5611}
{"timestamp":"2018-12-14 13:31:05","price":31.5224,"volume":17,"bid":31.5118,"ask":31.5316}
{"timestamp":"2018-12-14 13:31:05","price":31.4062,"volume":153,"bid":31.3962,"ask":31.4161}
{"timestamp":"2018-12-14 13:31:10","price":31.4649,"volume":6,"bid":31.4553,"ask":31.4649}
{"timestamp":"2018-12-14 13:31:13","price":31.4939,"volume":18,"bid":31.4839,"ask":31.5044}
{"timestamp":"2018-12-14 13:31:13","price":31.4,"volume":33,"bid":31.39,"ask":31.4097}
{"timestamp":"2018-12-14 13:31:17","price":31.4267,"volume":21,"bid":31.4163,"ask":31.4361}
{"timestamp":"2018-12-14 13:31:20","price":31.3145,"volume":14,"bid":31.3041,"ask":31.3242}
{"timestamp":"2018-12-14 13:31:22","price":31.3688,"volume":2,"bid":31.3584,"ask":31.3793}
{"timestamp":"2018-12-14 13:31:22","price":31.3054,"volume":33,"bid":31.2962,"ask":31.315}
{"timestamp":"2018-12-14 13:31:26","price":31.3595,"volume":7,"bid":31.3498,"ask":31.3691}
{"timestamp":"2018-12-14 13:31:31","price":31.4293,"volume":34,"bid":31.4185,"ask":31.4394}
{"timestamp":"2018-12-14 13:31:33","price":31.4378,"volume":12,"bid":31.4278,"ask":31.4477}
{"timestamp":"2018-12-14 13:31:36","price":31.3768,"volume":479,"bid":31.3667,"ask":31.3768}
{"timestamp":"2018-12-14 13:31:43","price":31.3391,"volume":3,"bid":31.3286,"ask":31.3492}
{"timestamp":"2018-12-14 13:31:49","price":31.4073,"volume":5,"bid":31.396,"ask":31.4177}
{"timestamp":"2018-12-14 13:31:50","price":31.4054,"volume":3,"bid":31.3953,"ask":31.4157}
{"timestamp":"2018-12-14 13:31:58","price":31.424,"volume":42,"bid":31.4141,"ask":31.424}
{"timestamp":"2018-12-14 13:32:04","price":31.4854,"volume":26,"bid":31.4755,"ask":31.4962}
{"timestamp":"2018-12-14 13:32:08","price":31.398,"volume":8,"bid":31.3884,"ask":31.398}
{"timestamp":"2018-12-14 13:32:09","price":31.3985,"volume":1,"bid":31.3881,"ask":31.4085}
{"timestamp":"2018-12-14 13:32:09","price":31.3831,"volume":18,"bid":31.3728,"ask":31.3923}
{"timestamp":"2018-12-14 13:32:15","price":31.4178,"volume":23,"bid":31.4178,"ask":31.4284}
{"timestamp":"2018-12-14 13:32:21","price":31.4293,"volume":1,"bid":31.4192,"ask":31.4386}
{"timestamp":"2018-12-14 13:32:42","price":31.4799,"volume":1,"bid":31.4698,"ask":31.4799}
{"timestamp":"2018-12-14 13:32:47","price":31.4267,"volume":675,"bid":31.4267,"ask":31.4366}
{"timestamp":"2018-12-14 13:32:53","price":31.5278,"volume":8,"bid":31.5185,"ask":31.5278}
{"timestamp":"2018-12-14 13:32:55","price":31.4712,"volume":1,"bid":31.4613,"ask":31.4712}
{"timestamp":"2018-12-14 13:33:02","price":31.482,"volume":5,"bid":31.472,"ask":31.482}
{"timestamp":"2018-12-14 13:33:17","price":31.5638,"volume":2,"bid":31.5638,"ask":31.5732}
{"timestamp":"2018-12-14 13:33:39","price":31.5873,"volume":10,"bid":31.5764,"ask":31.5966}
{"timestamp":"2018-12-14 13:34:10","price":31.6526,"volume":2,"bid":31.6427,"ask":31.6631}
{"timestamp":"2018-12-14 13:36:37","price":31.6741,"volume":34,"bid":31.6634,"ask":31.6839}
{"timestamp":"2018-12-14 13:36:48","price":31.7089,"volume":11,"bid":31.699,"ask":31.719}
{"timestamp":"2018-12-14 13:37:04","price":31.6617,"volume":24,"bid":31.6516,"ask":31.6617}
{"timestamp":"2018-12-14 13:37:46","price":31.6544,"volume":328,"bid":31.644,"ask":31.6651}
{"timestamp":"2018-12-14 13:37:55","price":31.6532,"volume":2,"bid":31.6437,"ask":31.6532}
{"timestamp":"2018-12-14 13:38:00","price":31.6486,"volume":1,"bid":31.6389,"ask":31.6486}
{"timestamp":"2018-12-14 13:39:27","price":31.6105,"volume":292,"bid":31.6008,"ask":31.6197}
{"timestamp":"2018-12-14 13:39:27","price":31.7475,"volume":9,"bid":31.7368,"ask":31.7475}
{"timestamp":"2018-12-14 13:40:12","price":31.7171,"volume":214,"bid":31.7082,"ask":31.7171}
{"timestamp":"2018-12-14 13:41:44","price":31.6908,"volume":1,"bid":31.6802,"ask":31.7016}
{"timestamp":"2018-12-14 13:42:14","price":31.7755,"volume":47,"bid":31.7646,"ask":31.7853}
{"timestamp":"2018-12-14 13:45:54","price":31.7347,"volume":1,"bid":31.7251,"ask":31.7347}
{"timestamp":"2018-12-14 13:46:44","price":31.6878,"volume":1,"bid":31.6772,"ask":31.6975}
{"timestamp":"2018-12-14 13:47:19","price":31.6403,"volume":3,"bid":31.6293,"ask":31.6502}
{"timestamp":"2018-12-14 13:47:49","price":31.7813,"volume":3,"bid":31.7813,"ask":31.7913}
{"timestamp":"2018-12-14 13:49:04","price":31.6954,"volume":1,"bid":31.6861,"ask":31.7053}
{"timestamp":"2018-12-14 13:50:30","price":31.7322,"volume":12,"bid":31.7224,"ask":31.7322}
{"timestamp":"2018-12-14 13:51:30","price":31.6862,"volume":2,"bid":31.6766,"ask":31.6862}
{"timestamp":"2018-12-14 13:51:40","price":31.751,"volume":1,"bid":31.7409,"ask":31.7609}
{"timestamp":"2018-12-14 13:51:42","price":31.7618,"volume":36,"bid":31.7523,"ask":31.7706}
{"timestamp":"2018-12-14 13:51:45","price":31.6655,"volume":1,"bid":31.6557,"ask":31.6655}
{"timestamp":"2018-12-14 13:52:35","price":31.7562,"volume":1,"bid":31.7562,"ask":31.7666}
{"timestamp":"2018-12-14 13:54:00","price":31.7775,"volume":6,"bid":31.7678,"ask":31.7881}
{"timestamp":"2018-12-14 13:54:18","price":31.8091,"volume":2,"bid":31.8091,"ask":31.8186}
{"timestamp":"2018-12-14 13:54:56","price":31.7218,"volume":9,"bid":31.7109,"ask":31.7318}
{"timestamp":"2018-12-14 13:55:17","price":31.7404,"volume":10,"bid":31.7404,"ask":31.7508}
{"timestamp":"2018-12-14 13:56:11","price":31.7474,"volume":4,"bid":31.7372,"ask":31.7573}
{"timestamp":"2018-12-14 13:59:20","price":31.704,"volume":6,"bid":31.6932,"ask":31.704}
{"timestamp":"2018-12-14 14:00:07","price":31.7217,"volume":4,"bid":31.711,"ask":31.7217}
{"timestamp":"2018-12-14 14:00:11","price":31.6718,"volume":117,"bid":31.661,"ask":31.6815}
{"timestamp":"2018-12-14 14:00:15","price":31.6696,"volume":3182,"bid":31.6608,"ask":31.6696}
{"timestamp":"2018-12-14 14:00:15","price":31.6779,"volume":5,"bid":31.6684,"ask":31.6885}
{"timestamp":"2018-12-14 14:00:26","price":31.7823,"volume":2,"bid":31.7724,"ask":31.7823}
{"timestamp":"2018-12-14 14:00:50","price":31.7745,"volume":54,"bid":31.7652,"ask":31.7745}
{"timestamp":"2018-12-14 14:01:20","price":31.7758,"volume":1,"bid":31.7758,"ask":31.7849}
{"timestamp":"2018-12-14 14:01:30","price":31.745,"volume":1,"bid":31.7355,"ask":31.7545}
{"timestamp":"2018-12-14 14:01:35","price":31.7619,"volume":1,"bid":31.7518,"ask":31.7619}
{"timestamp":"2018-12-14 14:01:42","price":31.7525,"volume":9,"bid":31.7421,"ask":31.7628}
{"timestamp":"2018-12-14 14:02:15","price":31.7815,"volume":1,"bid":31.7711,"ask":31.7917}
{"timestamp":"2018-12-14 14:03:31","price":31.7542,"volume":8,"bid":31.744,"ask":31.7542}
{"timestamp":"2018-12-14 14:03:49","price":31.7917,"volume":7,"bid":31.7917,"ask":31.8019}
{"timestamp":"2018-12-14 14:05:32","price":31.8126,"volume":1,"bid":31.8025,"ask":31.822}
{"timestamp":"2018-12-14 14:06:20","price":31.7998,"volume":1,"bid":31.7894,"ask":31.7998}
{"timestamp":"2018-12-14 14:06:40","price":31.772,"volume":1,"bid":31.7619,"ask":31.782}
{"timestamp":"2018-12-14 14:09:14","price":31.7195,"volume":21,"bid":31.7195,"ask":31.7293}
{"timestamp":"2018-12-14 14:09:46","price":31.7182,"volume":90,"bid":31.7089,"ask":31.7182}
{"timestamp":"2018-12-14 14:11:59","price":31.7573,"volume":1,"bid":31.7475,"ask":31.7668}
{"timestamp":"2018-12-14 14:12:05","price":31.7111,"volume":1,"bid":31.7111,"ask":31.7215}
{"timestamp":"2018-12-14 14:12:28","price":31.7532,"volume":44,"bid":31.744,"ask":31.7532}
{"timestamp":"2018-12-14 14:13:40","price":31.747,"volume":1,"bid":31.7365,"ask":31.7567}
{"timestamp":"2018-12-14 14:14:55","price":31.6564,"volume":1,"bid":31.6468,"ask":31.6666}
{"timestamp":"2018-12-14 14:15:48","price":31.8176,"volume":3,"bid":31.8081,"ask":31.8176}
{"timestamp":"2018-12-14 14:15:52","price":31.7843,"volume":1,"bid":31.7742,"ask":31.7935}
{"timestamp":"2018-12-14 14:17:20","price":31.6429,"volume":1,"bid":31.6429,"ask":31.653}
{"timestamp":"2018-12-14 14:19:42","price":31.8276,"volume":4187,"bid":31.8176,"ask":31.8372}
{"timestamp":"2018-12-14 14:19:55","price":31.8391,"volume":1,"bid":31.8287,"ask":31.849}
{"timestamp":"2018-12-14 14:20:15","price":31.8351,"volume":1,"bid":31.8251,"ask":31.8449}
{"timestamp":"2018-12-14 14:21:27","price":31.8774,"volume":181,"bid":31.8679,"ask":31.8873}
{"timestamp":"2018-12-14 14:21:35","price":31.8183,"volume":13,"bid":31.808,"ask":31.8291}
{"timestamp":"2018-12-14 14:21:35","price":31.8582,"volume":1,"bid":31.8582,"ask":31.8683}
{"timestamp":"2018-12-14 14:21:53","price":31.8936,"volume":4,"bid":31.8936,"ask":31.9037}
{"timestamp":"2018-12-14 14:22:35","price":31.8316,"volume":1,"bid":31.8218,"ask":31.8316}
{"timestamp":"2018-12-14 14:22:40","price":31.7752,"volume":1,"bid":31.7654,"ask":31.7752}
{"timestamp":"2018-12-14 14:23:10","price":31.8181,"volume":1,"bid":31.8085,"ask":31.8181}
{"timestamp":"2018-12-14 14:23:30","price":31.8545,"volume":1,"bid":31.8452,"ask":31.8637}
{"timestamp":"2018-12-14 14:25:03","price":31.8355,"volume":1,"bid":31.8264,"ask":31.8355}
{"timestamp":"2018-12-14 14:25:09","price":31.9117,"volume":1,"bid":31.9017,"ask":31.9216}
{"timestamp":"2018-12-14 14:25:23","price":31.7979,"volume":49,"bid":31.7979,"ask":31.8081}
{"timestamp":"2018-12-14 14:28:40","price":31.8679,"volume":1,"bid":31.8578,"ask":31.8679}
{"timestamp":"2018-12-14 14:28:48","price":31.8075,"volume":1,"bid":31.8075,"ask":31.8173}
{"timestamp":"2018-12-14 14:30:57","price":31.8599,"volume":263,"bid":31.8493,"ask":31.8696}
{"timestamp":"2018-12-14 14:33:38","price":31.9257,"volume":8,"bid":31.9157,"ask":31.9356}
{"timestamp":"2018-12-14 14:33:49","price":31.8641,"volume":11,"bid":31.8538,"ask":31.873}
{"timestamp":"2018-12-14 14:34:24","price":31.8866,"volume":3,"bid":31.8766,"ask":31.8956}
{"timestamp":"2018-12-14 14:34:40","price":31.9305,"volume":1,"bid":31.9203,"ask":31.9403}
{"timestamp":"2018-12-14 14:35:14","price":31.8956,"volume":26,"bid":31.8858,"ask":31.9047}
{"timestamp":"2018-12-14 14:36:42","price":31.8182,"volume":11,"bid":31.8081,"ask":31.8277}
{"timestamp":"2018-12-14 14:39:16","price":31.8342,"volume":8,"bid":31.8237,"ask":31.8434}
{"timestamp":"2018-12-14 14:40:15","price":31.8129,"volume":1,"bid":31.8025,"ask":31.8226}
{"timestamp":"2018-12-14 14:40:32","price":31.8717,"volume":7,"bid":31.8606,"ask":31.8819}
{"timestamp":"2018-12-14 14:41:27","price":31.8248,"volume":1,"bid":31.8143,"ask":31.8248}
{"timestamp":"2018-12-14 14:43:56","price":31.8258,"volume":2,"bid":31.8156,"ask":31.8366}
{"timestamp":"2018-12-14 14:44:24","price":31.8156,"volume":41,"bid":31.8058,"ask":31.8261}
{"timestamp":"2018-12-14 14:45:05","price":31.8107,"volume":1,"bid":31.8005,"ask":31.8107}
{"timestamp":"2018-12-14 14:46:31","price":31.7871,"volume":39,"bid":31.7774,"ask":31.7963}
{"timestamp":"2018-12-14 14:47:30","price":31.8058,"volume":1,"bid":31.7953,"ask":31.8161}
{"timestamp":"2018-12-14 14:48:48","price":31.8417,"volume":3,"bid":31.8317,"ask":31.8524}
{"timestamp":"2018-12-14 14:50:34","price":31.8674,"volume":3,"bid":31.8569,"ask":31.8769}
{"timestamp":"2018-12-14 14:52:24","price":31.8444,"volume":10,"bid":31.8348,"ask":31.8545}
{"timestamp":"2018-12-14 14:52:32","price":31.8982,"volume":2,"bid":31.8877,"ask":31.8982}
{"timestamp":"2018-12-14 14:53:42","price":31.94,"volume":50,"bid":31.9305,"ask":31.95}
{"timestamp":"2018-12-14 14:53:51","price":31.9142,"volume":2,"bid":31.9052,"ask":31.9247}
{"timestamp":"2018-12-14 14:53:55","price":31.8814,"volume":1,"bid":31.8711,"ask":31.8913}
{"timestamp":"2018-12-14 14:54:20","price":31.8549,"volume":1,"bid":31.8444,"ask":31.8648}
{"timestamp":"2018-12-14 14:55:30","price":31.9176,"volume":35,"bid":31.9072,"ask":31.9176}
{"timestamp":"2018-12-14 14:58:10","price":31.9547,"volume":1,"bid":31.9446,"ask":31.9547}
{"timestamp":"2018-12-14 14:58:35","price":31.8809,"volume":1,"bid":31.8709,"ask":31.8916}
{"timestamp":"2018-12-14 14:58:38","price":31.8025,"volume":112,"bid":31.7929,"ask":31.8125}
{"timestamp":"2018-12-14 14:58:40","price":31.826,"volume":1,"bid":31.8166,"ask":31.826}
{"timestamp":"2018-12-14 14:59:20","price":31.9167,"volume":1,"bid":31.9058,"ask":31.9268}
{"timestamp":"2018-12-14 15:00:08","price":31.8941,"volume":1,"bid":31.8839,"ask":31.8941}
{"timestamp":"2018-12-14 15:00:08","price":31.8059,"volume":1,"bid":31.7954,"ask":31.8059}
{"timestamp":"2018-12-14 15:01:25","price":31.8492,"volume":1,"bid":31.8387,"ask":31.8596}
{"timestamp":"2018-12-14 15:01:27","price":31.8665,"volume":13,"bid":31.8565,"ask":31.8762}
{"timestamp":"2018-12-14 15:02:38","price":31.864,"volume":60,"bid":31.8544,"ask":31.864}
{"timestamp":"2018-12-14 15:02:40","price":31.8354,"volume":1,"bid":31.8251,"ask":31.8449}
{"timestamp":"2018-12-14 15:02:49","price":31.909,"volume":2,"bid":31.8991,"ask":31.918}
{"timestamp":"2018-12-14 15:03:02","price":31.8889,"volume":3,"bid":31.8791,"ask":31.8988}
{"timestamp":"2018-12-14 15:04:41","price":31.8404,"volume":112,"bid":31.8404,"ask":31.8508}
{"timestamp":"2018-12-14 15:06:03","price":31.8741,"volume":71,"bid":31.8637,"ask":31.8741}
{"timestamp":"2018-12-14 15:07:06","price":31.8432,"volume":2,"bid":31.8324,"ask":31.8533}
{"timestamp":"2018-12-14 15:07:47","price":31.9383,"volume":46,"bid":31.928,"ask":31.9383}
{"timestamp":"2018-12-14 15:09:13","price":31.8686,"volume":10,"bid":31.8577,"ask":31.8686}
{"timestamp":"2018-12-14 15:09:14","price":31.9051,"volume":6,"bid":31.8952,"ask":31.915}
{"timestamp":"2018-12-14 15:09:20","price":31.8637,"volume":119,"bid":31.8534,"ask":31.8734}
{"timestamp":"2018-12-14 15:12:36","price":31.8898,"volume":18,"bid":31.8797,"ask":31.8898}
{"timestamp":"2018-12-14 15:12:58","price":31.8756,"volume":1,"bid":31.8655,"ask":31.8756}
{"timestamp":"2018-12-14 15:13:35","price":31.8542,"volume":1,"bid":31.8542,"ask":31.8637}
{"timestamp":"2018-12-14 15:15:38","price":31.8743,"volume":46,"bid":31.865,"ask":31.8743}
{"timestamp":"2018-12-14 15:15:42","price":31.864,"volume":14,"bid":31.8541,"ask":31.8739}
{"timestamp":"2018-12-14 15:19:49","price":31.8719,"volume":92,"bid":31.8719,"ask":31.8827}
{"timestamp":"2018-12-14 15:20:30","price":31.874,"volume":1,"bid":31.874,"ask":31.8841}
{"timestamp":"2018-12-14 15:20:42","price":31.8821,"volume":8,"bid":31.8727,"ask":31.8916}
{"timestamp":"2018-12-14 15:21:19","price":31.8562,"volume":4,"bid":31.8462,"ask":31.8656}
{"timestamp":"2018-12-14 15:21:55","price":31.8165,"volume":1,"bid":31.8069,"ask":31.8165}
{"timestamp":"2018-12-14 15:22:35","price":31.8871,"volume":1,"bid":31.8774,"ask":31.8871}
{"timestamp":"2018-12-14 15:23:14","price":31.8114,"volume":22,"bid":31.8017,"ask":31.8114}
{"timestamp":"2018-12-14 15:25:15","price":31.8255,"volume":1,"bid":31.8255,"ask":31.8359}
{"timestamp":"2018-12-14 15:25:20","price":31.8469,"volume":1,"bid":31.8373,"ask":31.8561}
{"timestamp":"2018-12-14 15:26:40","price":31.7905,"volume":2,"bid":31.7806,"ask":31.7995}
{"timestamp":"2018-12-14 15:29:20","price":31.7295,"volume":1,"bid":31.7187,"ask":31.7402}
{"timestamp":"2018-12-14 15:30:36","price":31.793,"volume":5,"bid":31.793,"ask":31.8032}
{"timestamp":"2018-12-14 15:32:13","price":31.8089,"volume":29,"bid":31.7988,"ask":31.8089}
{"timestamp":"2018-12-14 15:32:21","price":31.8159,"volume":66,"bid":31.8051,"ask":31.8259}
{"timestamp":"2018-12-14 15:33:10","price":31.7633,"volume":1,"bid":31.7541,"ask":31.7735}
{"timestamp":"2018-12-14 15:35:14","price":31.8844,"volume":2,"bid":31.8751,"ask":31.8947}
{"timestamp":"2018-12-14 15:36:42","price":31.8316,"volume":4,"bid":31.821,"ask":31.8316}
{"timestamp":"2018-12-14 15:37:10","price":31.8799,"volume":1,"bid":31.8691,"ask":31.8893}
{"timestamp":"2018-12-14 15:39:35","price":31.9009,"volume":1,"bid":31.8908,"ask":31.9009}
{"timestamp":"2018-12-14 15:41:30","price":31.9193,"volume":1,"bid":31.9083,"ask":31.9193}
{"timestamp":"2018-12-14 15:41:35","price":31.8254,"volume":1,"bid":31.8151,"ask":31.835}
{"timestamp":"2018-12-14 15:43:07","price":31.8812,"volume":9,"bid":31.8719,"ask":31.8812}
{"timestamp":"2018-12-14 15:45:27","price":31.9099,"volume":11,"bid":31.899,"ask":31.919}
{"timestamp":"2018-12-14 15:47:11","price":31.9332,"volume":47,"bid":31.9332,"ask":31.9436}
{"timestamp":"2018-12-14 15:48:09","price":31.8933,"volume":1,"bid":31.8933,"ask":31.9032}
{"timestamp":"2018-12-14 15:49:16","price":31.9516,"volume":1,"bid":31.9516,"ask":31.9611}
{"timestamp":"2018-12-14 15:51:20","price":31.8765,"volume":8,"bid":31.8665,"ask":31.8765}
{"timestamp":"2018-12-14 15:51:21","price":31.8759,"volume":2,"bid":31.8661,"ask":31.8759}
{"timestamp":"2018-12-14 15:51:31","price":31.8854,"volume":4,"bid":31.8854,"ask":31.8945}
{"timestamp":"2018-12-14 15:51:34","price":31.93,"volume":6,"bid":31.9195,"ask":31.94}
{"timestamp":"2018-12-14 15:53:43","price":31.8781,"volume":61,"bid":31.8676,"ask":31.8781}
{"timestamp":"2018-12-14 15:54:23","price":31.8834,"volume":2,"bid":31.8742,"ask":31.8939}
{"timestamp":"2018-12-14 15:54:37","price":31.9041,"volume":2,"bid":31.8927,"ask":31.9041}
{"timestamp":"2018-12-14 15:55:17","price":32.0075,"volume":169,"bid":31.9972,"ask":32.018}
{"timestamp":"2018-12-14 15:55:55","price":31.9298,"volume":1,"bid":31.9298,"ask":31.9402}
{"timestamp":"2018-12-14 15:57:25","price":31.846,"volume":1,"bid":31.8357,"ask":31.8556}
{"timestamp":"2018-12-14 15:57:55","price":31.9447,"volume":1,"bid":31.9349,"ask":31.9447}
{"timestamp":"2018-12-14 15:59:30","price":31.8929,"volume":1,"bid":31.8929,"ask":31.9025}
{"timestamp":"2018-12-14 16:00:39","price":31.9335,"volume":6,"bid":31.9234,"ask":31.943}
{"timestamp":"2018-12-14 16:02:43","price":31.9059,"volume":10,"bid":31.8957,"ask":31.9059}
{"timestamp":"2018-12-14 16:06:40","price":31.7976,"volume":1,"bid":31.7871,"ask":31.8076}
{"timestamp":"2018-12-14 16:07:04","price":31.8398,"volume":1,"bid":31.8295,"ask":31.8494}
{"timestamp":"2018-12-14 16:07:10","price":31.8919,"volume":32,"bid":31.8919,"ask":31.9015}
{"timestamp":"2018-12-14 16:12:05","price":31.8243,"volume":1,"bid":31.8147,"ask":31.8243}
{"timestamp":"2018-12-14 16:12:18","price":31.8379,"volume":1,"bid":31.8283,"ask":31.8379}
{"timestamp":"2018-12-14 16:12:43","price":31.8065,"volume":3,"bid":31.7964,"ask":31.8065}
{"timestamp":"2018-12-14 16:13:54","price":31.742,"volume":2,"bid":31.7325,"ask":31.742}
{"timestamp":"2018-12-14 16:15:05","price":31.7961,"volume":1,"bid":31.7859,"ask":31.7961}
{"timestamp":"2018-12-14 16:16:32","price":31.7738,"volume":3,"bid":31.7638,"ask":31.783}
{"timestamp":"2018-12-14 16:17:00","price":31.8253,"volume":1,"bid":31.8152,"ask":31.8253}
{"timestamp":"2018-12-14 16:17:20","price":31.7845,"volume":656,"bid":31.7742,"ask":31.7945}
{"timestamp":"2018-12-14 16:18:50","price":31.8531,"volume":1,"bid":31.8531,"ask":31.864}
{"timestamp":"2018-12-14 16:18:54","price":31.7971,"volume":1,"bid":31.7877,"ask":31.7971}
{"timestamp":"2018-12-14 16:18:56","price":31.8353,"volume":142,"bid":31.8254,"ask":31.845}
{"timestamp":"2018-12-14 16:19:35","price":31.8034,"volume":11,"bid":31.7941,"ask":31.8134}
{"timestamp":"2018-12-14 16:20:36","price":31.8262,"volume":656,"bid":31.816,"ask":31.8354}
{"timestamp":"2018-12-14 16:21:03","price":31.8244,"volume":40,"bid":31.8136,"ask":31.8344}
{"timestamp":"2018-12-14 16:22:40","price":31.7753,"volume":1,"bid":31.7648,"ask":31.7753}
{"timestamp":"2018-12-14 16:24:12","price":31.6989,"volume":361,"bid":31.6886,"ask":31.7097}
{"timestamp":"2018-12-14 16:24:15","price":31.7743,"volume":3027,"bid":31.7635,"ask":31.7743}
{"timestamp":"2018-12-14 16:24:35","price":31.6978,"volume":2,"bid":31.6872,"ask":31.6978}
{"timestamp":"2018-12-14 16:25:03","price":31.7675,"volume":5,"bid":31.7578,"ask":31.7775}
{"timestamp":"2018-12-14 16:25:13","price":31.77,"volume":10,"bid":31.77,"ask":31.7804}
{"timestamp":"2018-12-14 16:26:18","price":31.7367,"volume":5,"bid":31.7367,"ask":31.7473}
{"timestamp":"2018-12-14 16:26:35","price":31.741,"volume":1,"bid":31.7306,"ask":31.7505}
{"timestamp":"2018-12-14 16:27:37","price":31.7729,"volume":132,"bid":31.7628,"ask":31.7825}
{"timestamp":"2018-12-14 16:27:38","price":31.7124,"volume":7,"bid":31.7024,"ask":31.7225}
{"timestamp":"2018-12-14 16:28:03","price":31.6746,"volume":7,"bid":31.6746,"ask":31.6837}
{"timestamp":"2018-12-14 16:28:03","price":31.7137,"volume":24,"bid":31.7137,"ask":31.7236}
{"timestamp":"2018-12-14 16:29:05","price":31.629,"volume":656,"bid":31.6197,"ask":31.629}
{"timestamp":"2018-12-14 16:29:49","price":31.7772,"volume":2,"bid":31.7667,"ask":31.7866}
{"timestamp":"2018-12-14 16:30:00","price":31.7388,"volume":1,"bid":31.7283,"ask":31.7388}
{"timestamp":"2018-12-14 16:30:35","price":31.7352,"volume":1,"bid":31.725,"ask":31.7456}
{"timestamp":"2018-12-14 16:31:03","price":31.8525,"volume":4,"bid":31.8426,"ask":31.8619}
{"timestamp":"2018-12-14 16:31:12","price":31.8329,"volume":33,"bid":31.8222,"ask":31.8329}
{"timestamp":"2018-12-14 16:32:22","price":31.7016,"volume":7,"bid":31.6918,"ask":31.7111}
{"timestamp":"2018-12-14 16:32:54","price":31.7001,"volume":656,"bid":31.6905,"ask":31.7105}
{"timestamp":"2018-12-14 16:33:39","price":31.6573,"volume":5,"bid":31.6573,"ask":31.6664}
{"timestamp":"2018-12-14 16:33:53","price":31.6332,"volume":2,"bid":31.6332,"ask":31.6433}
{"timestamp":"2018-12-14 16:35:24","price":31.6486,"volume":4,"bid":31.6378,"ask":31.6593}
{"timestamp":"2018-12-14 16:36:20","price":31.664,"volume":1,"bid":31.6536,"ask":31.664}
{"timestamp":"2018-12-14 16:36:28","price":31.6848,"volume":125,"bid":31.6747,"ask":31.6949}
{"timestamp":"2018-12-14 16:36:45","price":31.6505,"volume":164,"bid":31.6412,"ask":31.6505}
{"timestamp":"2018-12-14 16:39:49","price":31.7845,"volume":656,"bid":31.7742,"ask":31.7845}
{"timestamp":"2018-12-14 16:40:25","price":31.7068,"volume":1,"bid":31.6967,"ask":31.7163}
{"timestamp":"2018-12-14 16:40:35","price":31.6779,"volume":1,"bid":31.6676,"ask":31.6879}
{"timestamp":"2018-12-14 16:42:50","price":31.7354,"volume":2,"bid":31.7249,"ask":31.7354}
{"timestamp":"2018-12-14 16:45:28","price":31.7734,"volume":380,"bid":31.7633,"ask":31.7734}
{"timestamp":"2018-12-14 16:45:54","price":31.7622,"volume":1,"bid":31.7531,"ask":31.7622}
{"timestamp":"2018-12-14 16:46:34","price":31.7751,"volume":30,"bid":31.7643,"ask":31.7751}
{"timestamp":"2018-12-14 16:48:05","price":31.7403,"volume":1,"bid":31.7306,"ask":31.7403}
{"timestamp":"2018-12-14 16:48:35","price":31.7289,"volume":1,"bid":31.7184,"ask":31.7392}
{"timestamp":"2018-12-14 16:57:50","price":31.6857,"volume":1,"bid":31.6757,"ask":31.6857}
{"timestamp":"2018-12-14 16:59:44","price":31.7331,"volume":1,"bid":31.7331,"ask":31.744}
{"timestamp":"2018-12-14 16:59:51","price":31.7249,"volume":1,"bid":31.7142,"ask":31.7349}
{"timestamp":"2018-12-14 17:00:51","price":31.8108,"volume":221,"bid":31.7997,"ask":31.8216}
{"timestamp":"2018-12-14 17:02:11","price":31.6902,"volume":1,"bid":31.6802,"ask":31.6902}
{"timestamp":"2018-12-14 17:02:16","price":31.7499,"volume":12,"bid":31.7404,"ask":31.7499}
{"timestamp":"2018-12-14 17:02:34","price":31.8144,"volume":2,"bid":31.8144,"ask":31.8246}
{"timestamp":"2018-12-14 17:03:02","price":31.7606,"volume":19,"bid":31.7606,"ask":31.7705}
{"timestamp":"2018-12-14 17:04:27","price":31.7561,"volume":28,"bid":31.7561,"ask":31.7665}
{"timestamp":"2018-12-14 17:04:51","price":31.7235,"volume":1,"bid":31.7235,"ask":31.7331}
{"timestamp":"2018-12-14 17:05:40","price":31.8042,"volume":1,"bid":31.7939,"ask":31.8142}
{"timestamp":"2018-12-14 17:05:56","price":31.7657,"volume":1,"bid":31.7554,"ask":31.7764}
{"timestamp":"2018-12-14 17:07:02","price":31.8296,"volume":115,"bid":31.82,"ask":31.8296}
{"timestamp":"2018-12-14 17:07:11","price":31.8459,"volume":1,"bid":31.8459,"ask":31.8566}
{"timestamp":"2018-12-14 17:07:15","price":31.8366,"volume":3,"bid":31.8271,"ask":31.8465}
{"timestamp":"2018-12-14 17:07:26","price":31.8533,"volume":17,"bid":31.8431,"ask":31.863}
{"timestamp":"2018-12-14 17:07:28","price":31.7881,"volume":2,"bid":31.7775,"ask":31.7976}
{"timestamp":"2018-12-14 17:08:38","price":31.8517,"volume":5,"bid":31.8417,"ask":31.8517}
{"timestamp":"2018-12-14 17:10:12","price":31.8447,"volume":1,"bid":31.8348,"ask":31.8447}
{"timestamp":"2018-12-14 17:11:29","price":31.8006,"volume":1,"bid":31.7911,"ask":31.8006}
{"timestamp":"2018-12-14 17:12:46","price":31.7277,"volume":1,"bid":31.7277,"ask":31.7382}
{"timestamp":"2018-12-14 17:13:38","price":31.7383,"volume":13,"bid":31.729,"ask":31.7478}
{"timestamp":"2018-12-14 17:14:45","price":31.8274,"volume":82,"bid":31.8177,"ask":31.8368}
{"timestamp":"2018-12-14 17:15:41","price":31.7866,"volume":1,"bid":31.7765,"ask":31.7866}
{"timestamp":"2018-12-14 17:16:58","price":31.8412,"volume":69,"bid":31.8314,"ask":31.8412}
{"timestamp":"2018-12-14 17:19:28","price":31.761,"volume":7,"bid":31.7513,"ask":31.761}
{"timestamp":"2018-12-14 17:20:47","price":31.7868,"volume":16,"bid":31.7775,"ask":31.7868}
{"timestamp":"2018-12-14 17:21:15","price":31.8071,"volume":10,"bid":31.7959,"ask":31.8171}
{"timestamp":"2018-12-14 17:21:41","price":31.7371,"volume":1,"bid":31.7275,"ask":31.7371}
{"timestamp":"2018-12-14 17:22:57","price":31.8059,"volume":72,"bid":31.8059,"ask":31.8165}
{"timestamp":"2018-12-14 17:24:37","price":31.8596,"volume":52,"bid":31.8486,"ask":31.8697}
{"timestamp":"2018-12-14 17:28:11","price":31.7544,"volume":1,"bid":31.7444,"ask":31.7544}
{"timestamp":"2018-12-14 17:28:13","price":31.9039,"volume":103,"bid":31.8941,"ask":31.9135}
{"timestamp":"2018-12-14 17:30:15","price":31.923,"volume":17,"bid":31.9127,"ask":31.923}
{"timestamp":"2018-12-14 17:30:49","price":31.8762,"volume":9,"bid":31.8659,"ask":31.8856}
{"timestamp":"2018-12-14 17:31:17","price":31.9396,"volume":2,"bid":31.9294,"ask":31.9508}
{"timestamp":"2018-12-14 17:31:29","price":31.9434,"volume":3,"bid":31.9339,"ask":31.9526}
{"timestamp":"2018-12-14 17:31:36","price":31.9546,"volume":328,"bid":31.9438,"ask":31.9644}
{"timestamp":"2018-12-14 17:31:41","price":32.0631,"volume":328,"bid":32.0535,"ask":32.073}
{"timestamp":"2018-12-14 17:31:46","price":32.0528,"volume":19,"bid":32.0427,"ask":32.0617}
{"timestamp":"2018-12-14 17:32:22","price":31.991,"volume":5,"bid":31.9813,"ask":31.991}
{"timestamp":"2018-12-14 17:32:31","price":31.8679,"volume":1,"bid":31.8575,"ask":31.8773}
{"timestamp":"2018-12-14 17:33:39","price":32.0298,"volume":2,"bid":32.02,"ask":32.0406}
{"timestamp":"2018-12-14 17:33:48","price":32.0279,"volume":2,"bid":32.017,"ask":32.0373}
{"timestamp":"2018-12-14 17:34:59","price":32.1326,"volume":3,"bid":32.1326,"ask":32.1423}
{"timestamp":"2018-12-14 17:35:31","price":32.1303,"volume":3,"bid":32.1206,"ask":32.1303}
{"timestamp":"2018-12-14 17:35:36","price":32.155,"volume":1,"bid":32.155,"ask":32.165}
{"timestamp":"2018-12-14 17:35:37","price":32.1873,"volume":10,"bid":32.1767,"ask":32.1969}
{"timestamp":"2018-12-14 17:35:46","price":32.2163,"volume":1,"bid":32.2061,"ask":32.2266}
{"timestamp":"2018-12-14 17:35:55","price":32.1484,"volume":92,"bid":32.1378,"ask":32.1588}
{"timestamp":"2018-12-14 17:36:14","price":32.1822,"volume":10,"bid":32.1822,"ask":32.1923}
{"timestamp":"2018-12-14 17:36:15","price":32.1687,"volume":1,"bid":32.1589,"ask":32.1788}
{"timestamp":"2018-12-14 17:37:01","price":32.1924,"volume":1,"bid":32.1924,"ask":32.2022}
{"timestamp":"2018-12-14 17:37:51","price":32.2194,"volume":12,"bid":32.2093,"ask":32.23}
{"timestamp":"2018-12-14 17:38:56","price":32.2475,"volume":3,"bid":32.2376,"ask":32.2575}
{"timestamp":"2018-12-14 17:39:24","price":32.1206,"volume":89,"bid":32.1106,"ask":32.1206}
{"timestamp":"2018-12-14 17:39:44","price":32.1699,"volume":2324,"bid":32.1602,"ask":32.1699}
{"timestamp":"2018-12-14 17:41:21","price":32.1804,"volume":1,"bid":32.1712,"ask":32.1907}
{"timestamp":"2018-12-14 17:41:36","price":32.1948,"volume":1,"bid":32.1948,"ask":32.2051}
{"timestamp":"2018-12-14 17:43:36","price":32.1586,"volume":21,"bid":32.1493,"ask":32.1687}
{"timestamp":"2018-12-14 17:43:41","price":32.0638,"volume":1,"bid":32.0535,"ask":32.0638}
{"timestamp":"2018-12-14 17:46:32","price":32.0286,"volume":38,"bid":32.0183,"ask":32.0392}
{"timestamp":"2018-12-14 17:49:19","price":32.1636,"volume":2,"bid":32.1636,"ask":32.1733}
{"timestamp":"2018-12-14 17:52:06","price":32.0849,"volume":1,"bid":32.0751,"ask":32.0849}
{"timestamp":"2018-12-14 17:52:28","price":32.0563,"volume":541,"bid":32.047,"ask":32.0563}
{"timestamp":"2018-12-14 17:52:49","price":32.0552,"volume":2,"bid":32.0462,"ask":32.0552}
{"timestamp":"2018-12-14 17:53:06","price":32.1197,"volume":656,"bid":32.1197,"ask":32.1304}
{"timestamp":"2018-12-14 17:53:26","price":32.1214,"volume":1,"bid":32.1119,"ask":32.131}
{"timestamp":"2018-12-14 17:53:45","price":32.1136,"volume":1,"bid":32.1034,"ask":32.1136}
{"timestamp":"2018-12-14 17:54:11","price":32.1222,"volume":1,"bid":32.1123,"ask":32.1328}
{"timestamp":"2018-12-14 17:54:21","price":32.1422,"volume":1,"bid":32.1319,"ask":32.1422}
{"timestamp":"2018-12-14 17:55:01","price":32.1276,"volume":1,"bid":32.1173,"ask":32.1368}
{"timestamp":"2018-12-14 17:56:11","price":32.0959,"volume":1,"bid":32.0959,"ask":32.1061}
{"timestamp":"2018-12-14 17:56:20","price":32.101,"volume":6,"bid":32.0911,"ask":32.1105}
{"timestamp":"2018-12-14 17:59:50","price":32.0505,"volume":114,"bid":32.041,"ask":32.0505}
{"timestamp":"2018-12-14 18:01:01","price":32.1248,"volume":1,"bid":32.115,"ask":32.1248}
{"timestamp":"2018-12-14 18:01:18","price":32.0165,"volume":51,"bid":32.0064,"ask":32.0165}
{"timestamp":"2018-12-14 18:01:23","price":32.0168,"volume":131,"bid":32.0068,"ask":32.0257}
{"timestamp":"2018-12-14 18:01:24","price":31.9504,"volume":2,"bid":31.9504,"ask":31.9601}
{"timestamp":"2018-12-14 18:02:38","price":32.0329,"volume":2,"bid":32.0329,"ask":32.0429}
{"timestamp":"2018-12-14 18:04:36","price":31.9834,"volume":11,"bid":31.9735,"ask":31.9834}
{"timestamp":"2018-12-14 18:05:11","price":31.9879,"volume":1,"bid":31.9781,"ask":31.9879}
{"timestamp":"2018-12-14 18:06:24","price":31.9759,"volume":332,"bid":31.9656,"ask":31.9855}
{"timestamp":"2018-12-14 18:06:55","price":31.9351,"volume":223,"bid":31.9248,"ask":31.9452}
{"timestamp":"2018-12-14 18:07:49","price":32.028,"volume":23,"bid":32.028,"ask":32.0383}
{"timestamp":"2018-12-14 18:12:39","price":31.9932,"volume":14,"bid":31.9824,"ask":31.9932}
{"timestamp":"2018-12-14 18:14:30","price":32.0042,"volume":1,"bid":31.9942,"ask":32.0042}
{"timestamp":"2018-12-14 18:14:31","price":31.9753,"volume":1,"bid":31.9648,"ask":31.9844}
{"timestamp":"2018-12-14 18:15:22","price":31.9859,"volume":4,"bid":31.9753,"ask":31.9954}
{"timestamp":"2018-12-14 18:19:21","price":31.9977,"volume":1,"bid":31.9977,"ask":32.0087}
{"timestamp":"2018-12-14 18:20:16","price":32.0173,"volume":3,"bid":32.0076,"ask":32.0269}
{"timestamp":"2018-12-14 18:23:06","price":32.0474,"volume":1,"bid":32.0377,"ask":32.0566}
{"timestamp":"2018-12-14 18:23:26","price":32.0658,"volume":1,"bid":32.0658,"ask":32.0763}
{"timestamp":"2018-12-14 18:24:21","price":31.988,"volume":28,"bid":31.9779,"ask":31.9976}
{"timestamp":"2018-12-14 18:24:29","price":31.9827,"volume":1,"bid":31.9721,"ask":31.9929}
{"timestamp":"2018-12-14 18:24:53","price":31.9981,"volume":237,"bid":31.9882,"ask":32.0079}
{"timestamp":"2018-12-14 18:27:02","price":32.0089,"volume":656,"bid":31.9993,"ask":32.0193}
{"timestamp":"2018-12-14 18:27:41","price":32.0152,"volume":1,"bid":32.0052,"ask":32.0251}
{"timestamp":"2018-12-14 18:29:32","price":31.936,"volume":1,"bid":31.9258,"ask":31.9448}
{"timestamp":"2018-12-14 18:30:41","price":32.0199,"volume":1,"bid":32.0099,"ask":32.0288}
{"timestamp":"2018-12-14 18:32:06","price":32.0042,"volume":1,"bid":31.9944,"ask":32.0141}
{"timestamp":"2018-12-14 18:33:12","price":32.0407,"volume":1,"bid":32.0307,"ask":32.0515}
{"timestamp":"2018-12-14 18:35:32","price":32.1085,"volume":13,"bid":32.1085,"ask":32.1189}
{"timestamp":"2018-12-14 18:38:56","price":32.0073,"volume":25,"bid":31.9979,"ask":32.0073}
{"timestamp":"2018-12-14 18:38:59","price":32.0765,"volume":1327,"bid":32.0656,"ask":32.0868}
{"timestamp":"2018-12-14 18:39:04","price":32.0669,"volume":8,"bid":32.0562,"ask":32.0764}
{"timestamp":"2018-12-14 18:39:13","price":32.0473,"volume":1,"bid":32.0373,"ask":32.057}
{"timestamp":"2018-12-14 18:39:15","price":32.0952,"volume":67,"bid":32.0852,"ask":32.1045}
{"timestamp":"2018-12-14 18:40:51","price":32.0336,"volume":1,"bid":32.0237,"ask":32.0429}
{"timestamp":"2018-12-14 18:42:13","price":32.1671,"volume":11,"bid":32.1572,"ask":32.1766}
{"timestamp":"2018-12-14 18:44:14","price":32.1063,"volume":17,"bid":32.0961,"ask":32.1156}
{"timestamp":"2018-12-14 18:47:13","price":32.0112,"volume":7,"bid":32.0008,"ask":32.0218}
{"timestamp":"2018-12-14 18:48:04","price":32.1105,"volume":1,"bid":32.0999,"ask":32.1206}
{"timestamp":"2018-12-14 18:48:06","price":32.1382,"volume":1,"bid":32.1283,"ask":32.1382}
{"timestamp":"2018-12-14 18:52:46","price":31.9678,"volume":1,"bid":31.9572,"ask":31.9773}
{"timestamp":"2018-12-14 18:54:01","price":31.9582,"volume":1,"bid":31.9486,"ask":31.9687}
{"timestamp":"2018-12-14 18:54:03","price":31.997,"volume":1,"bid":31.9874,"ask":31.997}
{"timestamp":"2018-12-14 18:55:36","price":32.1331,"volume":1,"bid":32.1231,"ask":32.1428}
{"timestamp":"2018-12-14 18:56:35","price":31.9697,"volume":1,"bid":31.9595,"ask":31.9788}
{"timestamp":"2018-12-14 18:58:09","price":32.0665,"volume":1,"bid":32.0563,"ask":32.0768}
{"timestamp":"2018-12-14 18:59:14","price":32.0389,"volume":286,"bid":32.0294,"ask":32.0389}
{"timestamp":"2018-12-14 19:00:03","price":32.0955,"volume":37,"bid":32.0865,"ask":32.0955}
{"timestamp":"2018-12-14 19:04:39","price":32.0778,"volume":34,"bid":32.068,"ask":32.0877}
{"timestamp":"2018-12-14 19:06:07","price":32.0659,"volume":34,"bid":32.056,"ask":32.0659}
{"timestamp":"2018-12-14 19:06:36","price":32.0751,"volume":1,"bid":32.0751,"ask":32.0861}
{"timestamp":"2018-12-14 19:07:45","price":32.0683,"volume":3,"bid":32.0577,"ask":32.0787}
{"timestamp":"2018-12-14 19:07:55","price":32.0916,"volume":2,"bid":32.0821,"ask":32.1018}
{"timestamp":"2018-12-14 19:09:11","price":32.0589,"volume":82,"bid":32.0589,"ask":32.0691}
{"timestamp":"2018-12-14 19:13:49","price":32.0365,"volume":65,"bid":32.0268,"ask":32.0468}
{"timestamp":"2018-12-14 19:14:14","price":32.0719,"volume":27,"bid":32.0613,"ask":32.0813}
{"timestamp":"2018-12-14 19:15:46","price":32.0851,"volume":3,"bid":32.0851,"ask":32.0955}
{"timestamp":"2018-12-14 19:16:06","price":32.0765,"volume":1,"bid":32.0663,"ask":32.086}
{"timestamp":"2018-12-14 19:16:26","price":32.0674,"volume":1,"bid":32.057,"ask":32.078}
{"timestamp":"2018-12-14 19:16:56","price":32.1403,"volume":1,"bid":32.1296,"ask":32.1503}
{"timestamp":"2018-12-14 19:17:03","price":32.0904,"volume":3,"bid":32.0804,"ask":32.0904}
{"timestamp":"2018-12-14 19:17:49","price":32.1691,"volume":9,"bid":32.1581,"ask":32.1795}
{"timestamp":"2018-12-14 19:19:07","price":32.0998,"volume":164,"bid":32.0898,"ask":32.0998}
{"timestamp":"2018-12-14 19:19:21","price":32.1363,"volume":1,"bid":32.1266,"ask":32.1468}
{"timestamp":"2018-12-14 19:19:44","price":32.084,"volume":1,"bid":32.0741,"ask":32.0937}
{"timestamp":"2018-12-14 19:19:47","price":32.0134,"volume":70,"bid":32.0033,"ask":32.0243}
{"timestamp":"2018-12-14 19:20:00","price":32.0883,"volume":3,"bid":32.078,"ask":32.0883}
{"timestamp":"2018-12-14 19:20:21","price":32.1118,"volume":1,"bid":32.1017,"ask":32.1213}
{"timestamp":"2018-12-14 19:22:19","price":32.0197,"volume":1,"bid":32.0197,"ask":32.0296}
{"timestamp":"2018-12-14 19:22:28","price":31.9145,"volume":2,"bid":31.9041,"ask":31.9145}
{"timestamp":"2018-12-14 19:22:29","price":31.9769,"volume":3,"bid":31.9676,"ask":31.9871}
{"timestamp":"2018-12-14 19:22:54","price":31.8351,"volume":1,"bid":31.8246,"ask":31.8351}
{"timestamp":"2018-12-14 19:23:03","price":31.8592,"volume":559,"bid":31.849,"ask":31.8592}
{"timestamp":"2018-12-14 19:23:05","price":31.7854,"volume":4117,"bid":31.7751,"ask":31.7854}
{"timestamp":"2018-12-14 19:23:17","price":31.7619,"volume":1,"bid":31.7512,"ask":31.7619}
{"timestamp":"2018-12-14 19:23:20","price":31.735,"volume":3,"bid":31.725,"ask":31.7453}
{"timestamp":"2018-12-14 19:23:20","price":31.7186,"volume":4117,"bid":31.7186,"ask":31.729}
{"timestamp":"2018-12-14 19:23:36","price":31.6765,"volume":234,"bid":31.6671,"ask":31.6765}
{"timestamp":"2018-12-14 19:23:37","price":31.6927,"volume":30,"bid":31.6826,"ask":31.6927}
{"timestamp":"2018-12-14 19:23:39","price":31.7306,"volume":25,"bid":31.7203,"ask":31.7401}
{"timestamp":"2018-12-14 19:24:13","price":31.8187,"volume":5,"bid":31.8096,"ask":31.8283}
{"timestamp":"2018-12-14 19:24:24","price":31.7903,"volume":656,"bid":31.7903,"ask":31.8001}
{"timestamp":"2018-12-14 19:24:49","price":31.7496,"volume":2,"bid":31.7389,"ask":31.7594}
{"timestamp":"2018-12-14 19:25:31","price":31.831,"volume":2,"bid":31.8207,"ask":31.8407}
{"timestamp":"2018-12-14 19:25:51","price":31.8497,"volume":1,"bid":31.8394,"ask":31.8598}
{"timestamp":"2018-12-14 19:26:08","price":31.8844,"volume":118,"bid":31.874,"ask":31.8944}
{"timestamp":"2018-12-14 19:26:11","price":31.902,"volume":1,"bid":31.8908,"ask":31.9118}
{"timestamp":"2018-12-14 19:27:20","price":31.8875,"volume":6,"bid":31.8773,"ask":31.8875}
{"timestamp":"2018-12-14 19:27:54","price":31.866,"volume":78,"bid":31.8551,"ask":31.866}
{"timestamp":"2018-12-14 19:29:48","price":31.8103,"volume":36,"bid":31.8019,"ask":31.8204}
{"timestamp":"2018-12-14 19:30:08","price":31.8543,"volume":1,"bid":31.8446,"ask":31.8644}
{"timestamp":"2018-12-14 19:31:24","price":31.7579,"volume":9,"bid":31.7475,"ask":31.7669}
{"timestamp":"2018-12-14 19:33:46","price":31.7495,"volume":5,"bid":31.7388,"ask":31.7594}
{"timestamp":"2018-12-14 19:33:46","price":31.7757,"volume":1,"bid":31.7659,"ask":31.786}
{"timestamp":"2018-12-14 19:35:09","price":31.8018,"volume":430,"bid":31.8018,"ask":31.8125}
{"timestamp":"2018-12-14 19:35:59","price":31.9041,"volume":63,"bid":31.8936,"ask":31.9137}
{"timestamp":"2018-12-14 19:38:16","price":31.8476,"volume":20,"bid":31.8375,"ask":31.8571}
{"timestamp":"2018-12-14 19:39:13","price":31.8848,"volume":1,"bid":31.8745,"ask":31.8848}
{"timestamp":"2018-12-14 19:39:51","price":31.8786,"volume":1,"bid":31.8687,"ask":31.8786}
{"timestamp":"2018-12-14 19:40:08","price":31.8793,"volume":14,"bid":31.8692,"ask":31.8892}
{"timestamp":"2018-12-14 19:40:51","price":31.8289,"volume":1,"bid":31.8191,"ask":31.8383}
{"timestamp":"2018-12-14 19:41:12","price":31.8978,"volume":255,"bid":31.8873,"ask":31.9078}
{"timestamp":"2018-12-14 19:43:01","price":31.8835,"volume":1,"bid":31.8734,"ask":31.8931}
{"timestamp":"2018-12-14 19:44:39","price":31.8618,"volume":5,"bid":31.8512,"ask":31.8618}
{"timestamp":"2018-12-14 19:46:25","price":31.8853,"volume":3,"bid":31.8741,"ask":31.8953}
{"timestamp":"2018-12-14 19:46:41","price":31.7869,"volume":1,"bid":31.7765,"ask":31.7869}
{"timestamp":"2018-12-14 19:47:15","price":31.786,"volume":3,"bid":31.776,"ask":31.786}
{"timestamp":"2018-12-14 19:47:54","price":31.8535,"volume":5,"bid":31.8436,"ask":31.863}
{"timestamp":"2018-12-14 19:47:56","price":31.8078,"volume":1,"bid":31.7979,"ask":31.8179}
{"timestamp":"2018-12-14 19:48:09","price":31.8192,"volume":1,"bid":31.8192,"ask":31.8296}
{"timestamp":"2018-12-14 19:49:37","price":31.831,"volume":1,"bid":31.8209,"ask":31.831}
{"timestamp":"2018-12-14 19:49:41","price":31.7841,"volume":1,"bid":31.7736,"ask":31.7942}
{"timestamp":"2018-12-14 19:50:11","price":31.8347,"volume":1,"bid":31.8347,"ask":31.8438}
{"timestamp":"2018-12-14 19:50:39","price":31.832,"volume":35,"bid":31.8218,"ask":31.8417}
{"timestamp":"2018-12-14 19:51:56","price":31.8256,"volume":1,"bid":31.8256,"ask":31.8355}
{"timestamp":"2018-12-14 19:55:11","price":31.8083,"volume":1,"bid":31.7985,"ask":31.8187}
{"timestamp":"2018-12-14 19:55:38","price":31.8458,"volume":10,"bid":31.8458,"ask":31.8562}
{"timestamp":"2018-12-14 19:56:06","price":31.8613,"volume":1,"bid":31.8526,"ask":31.8613}
{"timestamp":"2018-12-14 19:56:29","price":31.8249,"volume":1,"bid":31.8249,"ask":31.8355}
{"timestamp":"2018-12-14 19:56:32","price":31.8509,"volume":1,"bid":31.8509,"ask":31.8597}
{"timestamp":"2018-12-14 19:57:01","price":31.7847,"volume":11,"bid":31.7747,"ask":31.7941}
{"timestamp":"2018-12-14 19:57:16","price":31.8364,"volume":1,"bid":31.8364,"ask":31.846}
{"timestamp":"2018-12-14 19:57:55","price":31.8754,"volume":118,"bid":31.8657,"ask":31.8863}
{"timestamp":"2018-12-14 19:58:21","price":31.7999,"volume":2,"bid":31.7999,"ask":31.8096}
{"timestamp":"2018-12-14 19:59:14","price":31.8863,"volume":615,"bid":31.876,"ask":31.8952}
{"timestamp":"2018-12-14 20:00:46","price":31.9407,"volume":344,"bid":31.9308,"ask":31.9504}
{"timestamp":"2018-12-14 20:01:42","price":31.8894,"volume":7804,"bid":31.8789,"ask":31.8997}
{"timestamp":"2018-12-14 20:01:51","price":31.9089,"volume":1,"bid":31.8996,"ask":31.9089}
{"timestamp":"2018-12-14 20:02:14","price":31.909,"volume":2,"bid":31.8997,"ask":31.909}
{"timestamp":"2018-12-14 20:02:51","price":31.9069,"volume":2,"bid":31.8973,"ask":31.9069}
{"timestamp":"2018-12-14 20:02:54","price":31.8971,"volume":1,"bid":31.887,"ask":31.8971}
{"timestamp":"2018-12-14 20:03:43","price":31.8983,"volume":2,"bid":31.8877,"ask":31.8983}
{"timestamp":"2018-12-14 20:04:27","price":31.8385,"volume":600,"bid":31.8286,"ask":31.8486}
{"timestamp":"2018-12-14 20:07:59","price":31.8365,"volume":2,"bid":31.8266,"ask":31.8476}
{"timestamp":"2018-12-14 20:08:01","price":31.9259,"volume":2,"bid":31.9259,"ask":31.9355}
{"timestamp":"2018-12-14 20:08:29","price":31.7934,"volume":2,"bid":31.7827,"ask":31.803}
{"timestamp":"2018-12-14 20:08:56","price":31.8281,"volume":2,"bid":31.8175,"ask":31.8281}
{"timestamp":"2018-12-14 20:08:58","price":31.773,"volume":2,"bid":31.7637,"ask":31.7829}
{"timestamp":"2018-12-14 20:11:02","price":31.9328,"volume":1,"bid":31.9232,"ask":31.9328}
{"timestamp":"2018-12-14 20:12:05","price":31.8746,"volume":2,"bid":31.8746,"ask":31.8838}
{"timestamp":"2018-12-14 20:12:46","price":31.8004,"volume":209,"bid":31.7905,"ask":31.8004}
{"timestamp":"2018-12-14 20:13:03","price":31.9224,"volume":2,"bid":31.9127,"ask":31.9319}
{"timestamp":"2018-12-14 20:13:23","price":31.8582,"volume":412,"bid":31.8486,"ask":31.8582}
{"timestamp":"2018-12-14 20:13:23","price":31.917,"volume":36,"bid":31.917,"ask":31.9269}
{"timestamp":"2018-12-14 20:14:46","price":31.8825,"volume":1,"bid":31.8717,"ask":31.8927}
{"timestamp":"2018-12-14 20:14:56","price":31.851,"volume":1,"bid":31.851,"ask":31.86}
{"timestamp":"2018-12-14 20:15:46","price":31.8366,"volume":1,"bid":31.8263,"ask":31.8466}
{"timestamp":"2018-12-14 20:16:02","price":31.8451,"volume":1,"bid":31.8451,"ask":31.8547}
{"timestamp":"2018-12-14 20:16:07","price":31.8365,"volume":132,"bid":31.8365,"ask":31.8457}
{"timestamp":"2018-12-14 20:16:10","price":31.8015,"volume":7,"bid":31.7916,"ask":31.8114}
{"timestamp":"2018-12-14 20:19:01","price":31.8495,"volume":16,"bid":31.8387,"ask":31.859}
{"timestamp":"2018-12-14 20:22:13","price":31.8787,"volume":2,"bid":31.8682,"ask":31.8882}
{"timestamp":"2018-12-14 20:24:51","price":31.8188,"volume":17,"bid":31.8082,"ask":31.8289}
{"timestamp":"2018-12-14 20:24:56","price":31.9355,"volume":164,"bid":31.9355,"ask":31.9448}
{"timestamp":"2018-12-14 20:25:15","price":31.9415,"volume":6,"bid":31.9319,"ask":31.9415}
{"timestamp":"2018-12-14 20:27:02","price":31.8513,"volume":71,"bid":31.8413,"ask":31.8513}
{"timestamp":"2018-12-14 20:28:17","price":31.8272,"volume":1,"bid":31.817,"ask":31.838}
{"timestamp":"2018-12-14 20:28:29","price":31.8947,"volume":2,"bid":31.8849,"ask":31.8947}
{"timestamp":"2018-12-14 20:28:57","price":31.8311,"volume":15,"bid":31.8311,"ask":31.8395}
{"timestamp":"2018-12-14 20:30:33","price":31.8841,"volume":5,"bid":31.8741,"ask":31.8947}
{"timestamp":"2018-12-14 20:30:51","price":31.8843,"volume":2,"bid":31.8843,"ask":31.894}
{"timestamp":"2018-12-14 20:30:59","price":31.8203,"volume":2,"bid":31.8104,"ask":31.83}
{"timestamp":"2018-12-14 20:31:00","price":31.8051,"volume":2,"bid":31.7964,"ask":31.8152}
{"timestamp":"2018-12-14 20:31:02","price":31.9716,"volume":1,"bid":31.9611,"ask":31.9716}
{"timestamp":"2018-12-14 20:32:55","price":31.9015,"volume":70,"bid":31.9015,"ask":31.9103}
{"timestamp":"2018-12-14 20:36:12","price":31.9011,"volume":1,"bid":31.891,"ask":31.9105}
{"timestamp":"2018-12-14 20:38:17","price":31.8662,"volume":1,"bid":31.8559,"ask":31.8758}
{"timestamp":"2018-12-14 20:38:32","price":31.8632,"volume":5,"bid":31.8632,"ask":31.8736}
{"timestamp":"2018-12-14 20:39:15","price":31.8927,"volume":4,"bid":31.8821,"ask":31.8927}
{"timestamp":"2018-12-14 20:39:27","price":31.8834,"volume":1,"bid":31.8728,"ask":31.8935}
{"timestamp":"2018-12-14 20:39:56","price":31.8904,"volume":1,"bid":31.8807,"ask":31.8904}
{"timestamp":"2018-12-14 20:40:25","price":31.9217,"volume":34,"bid":31.9217,"ask":31.9318}
{"timestamp":"2018-12-14 20:41:07","price":31.883,"volume":1,"bid":31.8719,"ask":31.883}
{"timestamp":"2018-12-14 20:43:40","price":31.89,"volume":9,"bid":31.8799,"ask":31.89}
{"timestamp":"2018-12-14 20:45:49","price":31.9311,"volume":795,"bid":31.9311,"ask":31.9408}
{"timestamp":"2018-12-14 20:46:23","price":31.8941,"volume":17,"bid":31.8853,"ask":31.9042}
{"timestamp":"2018-12-14 20:46:46","price":31.9207,"volume":58,"bid":31.9109,"ask":31.9207}
{"timestamp":"2018-12-14 20:47:32","price":31.9239,"volume":1,"bid":31.9137,"ask":31.9337}
{"timestamp":"2018-12-14 20:47:40","price":31.9008,"volume":1640,"bid":31.8908,"ask":31.9105}
{"timestamp":"2018-12-14 20:47:50","price":31.8048,"volume":101,"bid":31.7948,"ask":31.8048}
{"timestamp":"2018-12-14 20:48:12","price":31.8658,"volume":1,"bid":31.8556,"ask":31.8747}
{"timestamp":"2018-12-14 20:48:36","price":31.8111,"volume":26,"bid":31.801,"ask":31.8209}
{"timestamp":"2018-12-14 20:49:02","price":31.8854,"volume":1,"bid":31.8755,"ask":31.8955}
{"timestamp":"2018-12-14 20:49:53","price":31.8672,"volume":46,"bid":31.8575,"ask":31.8672}
{"timestamp":"2018-12-14 20:53:24","price":31.8893,"volume":10,"bid":31.88,"ask":31.9001}
{"timestamp":"2018-12-14 20:53:32","price":31.8092,"volume":1,"bid":31.7994,"ask":31.8194}
{"timestamp":"2018-12-14 20:53:39","price":31.8266,"volume":5,"bid":31.8165,"ask":31.8376}
{"timestamp":"2018-12-14 20:53:42","price":31.8929,"volume":1,"bid":31.8828,"ask":31.8929}
{"timestamp":"2018-12-14 20:54:07","price":31.8497,"volume":15,"bid":31.8398,"ask":31.8605}
{"timestamp":"2018-12-14 20:54:57","price":31.823,"volume":62,"bid":31.813,"ask":31.823}
{"timestamp":"2018-12-14 20:55:02","price":31.783,"volume":1,"bid":31.7727,"ask":31.793}
{"timestamp":"2018-12-14 20:58:09","price":31.8268,"volume":3,"bid":31.817,"ask":31.8364}
{"timestamp":"2018-12-14 20:58:12","price":31.7772,"volume":1,"bid":31.7772,"ask":31.7874}
{"timestamp":"2018-12-14 21:00:22","price":31.8161,"volume":1,"bid":31.8061,"ask":31.8257}
{"timestamp":"2018-12-14 21:00:40","price":31.82,"volume":16,"bid":31.8099,"ask":31.8296}
{"timestamp":"2018-12-14 21:00:42","price":31.7329,"volume":1,"bid":31.7234,"ask":31.7329}
{"timestamp":"2018-12-14 21:01:28","price":31.8235,"volume":7,"bid":31.8235,"ask":31.8344}
{"timestamp":"2018-12-14 21:01:52","price":31.8205,"volume":7,"bid":31.8107,"ask":31.8306}
{"timestamp":"2018-12-14 21:02:17","price":31.8338,"volume":6,"bid":31.8237,"ask":31.8441}
{"timestamp":"2018-12-14 21:02:49","price":31.7793,"volume":165,"bid":31.7695,"ask":31.7882}
{"timestamp":"2018-12-14 21:02:52","price":31.7266,"volume":28,"bid":31.7168,"ask":31.7266}
{"timestamp":"2018-12-14 21:03:24","price":31.7879,"volume":8,"bid":31.7781,"ask":31.798}
{"timestamp":"2018-12-14 21:03:34","price":31.8155,"volume":7,"bid":31.8155,"ask":31.8259}
{"timestamp":"2018-12-14 21:04:42","price":31.8277,"volume":1,"bid":31.8277,"ask":31.8382}
{"timestamp":"2018-12-14 21:06:10","price":31.8429,"volume":539,"bid":31.8323,"ask":31.8429}
{"timestamp":"2018-12-14 21:06:18","price":31.7751,"volume":7,"bid":31.7649,"ask":31.7857}
{"timestamp":"2018-12-14 21:07:19","price":31.8792,"volume":12,"bid":31.8687,"ask":31.8892}
{"timestamp":"2018-12-14 21:07:33","price":31.8176,"volume":12,"bid":31.8075,"ask":31.8273}
{"timestamp":"2018-12-14 21:08:27","price":31.7685,"volume":1,"bid":31.76,"ask":31.7786}
{"timestamp":"2018-12-14 21:08:52","price":31.7736,"volume":1,"bid":31.7736,"ask":31.7838}
{"timestamp":"2018-12-14 21:10:57","price":31.79,"volume":1,"bid":31.7804,"ask":31.8002}
{"timestamp":"2018-12-14 21:11:30","price":31.8278,"volume":2,"bid":31.8179,"ask":31.8278}
{"timestamp":"2018-12-14 21:12:52","price":31.799,"volume":1,"bid":31.7883,"ask":31.8088}
{"timestamp":"2018-12-14 21:14:32","price":31.7711,"volume":1,"bid":31.7606,"ask":31.7711}
{"timestamp":"2018-12-14 21:15:57","price":31.7007,"volume":1,"bid":31.6914,"ask":31.7106}
{"timestamp":"2018-12-14 21:18:20","price":31.8146,"volume":7,"bid":31.8146,"ask":31.8247}
{"timestamp":"2018-12-14 21:18:47","price":31.6928,"volume":1,"bid":31.6828,"ask":31.7022}
{"timestamp":"2018-12-14 21:19:07","price":31.7011,"volume":1,"bid":31.6908,"ask":31.7011}
{"timestamp":"2018-12-14 21:20:10","price":31.8039,"volume":12,"bid":31.7941,"ask":31.8139}
{"timestamp":"2018-12-14 21:20:17","price":31.8452,"volume":2,"bid":31.8347,"ask":31.8555}
{"timestamp":"2018-12-14 21:23:17","price":31.8621,"volume":1,"bid":31.8525,"ask":31.8728}
{"timestamp":"2018-12-14 21:23:18","price":31.8353,"volume":10,"bid":31.8254,"ask":31.845}
{"timestamp":"2018-12-14 21:23:46","price":31.8183,"volume":12,"bid":31.8087,"ask":31.8183}
{"timestamp":"2018-12-14 21:24:01","price":31.8385,"volume":7,"bid":31.8283,"ask":31.8484}
{"timestamp":"2018-12-14 21:26:02","price":31.7535,"volume":1,"bid":31.7535,"ask":31.7636}
{"timestamp":"2018-12-14 21:26:12","price":31.7975,"volume":1,"bid":31.787,"ask":31.8071}
{"timestamp":"2018-12-14 21:27:32","price":31.8129,"volume":1,"bid":31.803,"ask":31.8241}
{"timestamp":"2018-12-14 21:28:42","price":31.748,"volume":9,"bid":31.7372,"ask":31.748}
{"timestamp":"2018-12-14 21:28:47","price":31.8001,"volume":1,"bid":31.7903,"ask":31.8092}
{"timestamp":"2018-12-14 21:29:09","price":31.8369,"volume":179,"bid":31.8272,"ask":31.8478}
{"timestamp":"2018-12-14 21:29:37","price":31.8222,"volume":1,"bid":31.8123,"ask":31.8316}
{"timestamp":"2018-12-14 21:30:20","price":31.7215,"volume":7,"bid":31.7116,"ask":31.7311}
{"timestamp":"2018-12-14 21:31:42","price":31.8434,"volume":309,"bid":31.8434,"ask":31.8541}
{"timestamp":"2018-12-14 21:33:38","price":31.8334,"volume":26,"bid":31.8236,"ask":31.843}
{"timestamp":"2018-12-14 21:33:42","price":31.7642,"volume":52,"bid":31.7537,"ask":31.7746}
{"timestamp":"2018-12-14 21:35:00","price":31.7789,"volume":7,"bid":31.7686,"ask":31.7888}
{"timestamp":"2018-12-14 21:38:47","price":31.7583,"volume":1,"bid":31.7484,"ask":31.7583}
{"timestamp":"2018-12-14 21:39:17","price":31.7525,"volume":1,"bid":31.7429,"ask":31.7619}
{"timestamp":"2018-12-14 21:40:15","price":31.7842,"volume":3,"bid":31.7747,"ask":31.7842}
{"timestamp":"2018-12-14 21:41:22","price":31.8457,"volume":1,"bid":31.8364,"ask":31.8569}
{"timestamp":"2018-12-14 21:41:47","price":31.8823,"volume":8,"bid":31.8719,"ask":31.8926}
{"timestamp":"2018-12-14 21:42:23","price":31.8439,"volume":155,"bid":31.8439,"ask":31.8547}
{"timestamp":"2018-12-14 21:43:22","price":31.9093,"volume":1,"bid":31.8991,"ask":31.92}
{"timestamp":"2018-12-14 21:44:05","price":31.9008,"volume":1,"bid":31.9008,"ask":31.9111}
{"timestamp":"2018-12-14 21:51:18","price":31.8179,"volume":2,"bid":31.8084,"ask":31.8281}
{"timestamp":"2018-12-14 21:55:47","price":31.8495,"volume":1,"bid":31.8388,"ask":31.8495}
{"timestamp":"2018-12-14 21:57:25","price":31.9094,"volume":15,"bid":31.899,"ask":31.9194}
{"timestamp":"2018-12-14 21:58:05","price":31.9326,"volume":2,"bid":31.9224,"ask":31.9326}
{"timestamp":"2018-12-14 21:58:27","price":31.8822,"volume":1,"bid":31.8716,"ask":31.8822}
{"timestamp":"2018-12-14 21:59:35","price":31.9009,"volume":26,"bid":31.891,"ask":31.9009}
{"timestamp":"2018-12-14 21:59:55","price":31.8579,"volume":4,"bid":31.8486,"ask":31.8685}
{"timestamp":"2018-12-14 22:01:37","price":31.969,"volume":1,"bid":31.9591,"ask":31.9792}
{"timestamp":"2018-12-14 22:02:02","price":31.874,"volume":3,"bid":31.8633,"ask":31.8846}
{"timestamp":"2018-12-14 22:02:28","price":31.9284,"volume":3,"bid":31.9193,"ask":31.938}
{"timestamp":"2018-12-14 22:03:26","price":31.9882,"volume":13,"bid":31.9793,"ask":31.9979}
{"timestamp":"2018-12-14 22:03:39","price":32.0159,"volume":1,"bid":32.0159,"ask":32.026}
{"timestamp":"2018-12-14 22:04:45","price":32.013,"volume":7,"bid":32.0026,"ask":32.0224}
{"timestamp":"2018-12-14 22:05:09","price":32.0126,"volume":11,"bid":32.0031,"ask":32.0126}
{"timestamp":"2018-12-14 22:06:14","price":32.0213,"volume":203,"bid":32.0104,"ask":32.0316}
{"timestamp":"2018-12-14 22:06:14","price":31.9947,"volume":328,"bid":31.9841,"ask":31.9947}
{"timestamp":"2018-12-14 22:06:16","price":31.8928,"volume":10,"bid":31.8818,"ask":31.8928}
{"timestamp":"2018-12-14 22:06:16","price":31.8919,"volume":3,"bid":31.8813,"ask":31.901}
{"timestamp":"2018-12-14 22:06:17","price":31.8416,"volume":7,"bid":31.8306,"ask":31.8416}
{"timestamp":"2018-12-14 22:06:18","price":31.907,"volume":939,"bid":31.907,"ask":31.9178}
{"timestamp":"2018-12-14 22:06:35","price":32.0124,"volume":164,"bid":32.0025,"ask":32.0215}
{"timestamp":"2018-12-14 22:06:53","price":31.9949,"volume":24,"bid":31.9847,"ask":31.9949}
{"timestamp":"2018-12-14 22:08:22","price":32.0066,"volume":1,"bid":31.9968,"ask":32.0161}
{"timestamp":"2018-12-14 22:09:08","price":31.9055,"volume":1,"bid":31.8953,"ask":31.9151}
{"timestamp":"2018-12-14 22:09:16","price":32.0336,"volume":492,"bid":32.0232,"ask":32.0432}
{"timestamp":"2018-12-14 22:09:36","price":31.9265,"volume":18,"bid":31.9161,"ask":31.936}
{"timestamp":"2018-12-14 22:10:26","price":32.0057,"volume":2,"bid":31.9959,"ask":32.0057}
{"timestamp":"2018-12-14 22:11:12","price":31.9239,"volume":1,"bid":31.9143,"ask":31.9239}
{"timestamp":"2018-12-14 22:11:49","price":32.0098,"volume":18,"bid":31.9994,"ask":32.0199}
{"timestamp":"2018-12-14 22:13:17","price":31.9177,"volume":8,"bid":31.9069,"ask":31.9275}
{"timestamp":"2018-12-14 22:13:54","price":31.9693,"volume":28,"bid":31.9586,"ask":31.9792}
{"timestamp":"2018-12-14 22:14:20","price":31.8801,"volume":3,"bid":31.8708,"ask":31.8906}
{"timestamp":"2018-12-14 22:15:59","price":31.9121,"volume":656,"bid":31.9014,"ask":31.9212}
{"timestamp":"2018-12-14 22:16:07","price":31.8764,"volume":1,"bid":31.8661,"ask":31.8861}
{"timestamp":"2018-12-14 22:16:17","price":31.9247,"volume":1,"bid":31.9156,"ask":31.9349}
{"timestamp":"2018-12-14 22:18:07","price":31.8436,"volume":1,"bid":31.8343,"ask":31.8436}
{"timestamp":"2018-12-14 22:19:22","price":31.9417,"volume":2824,"bid":31.9313,"ask":31.9417}
{"timestamp":"2018-12-14 22:20:04","price":31.891,"volume":5,"bid":31.8812,"ask":31.891}
{"timestamp":"2018-12-14 22:20:22","price":31.9009,"volume":3,"bid":31.8915,"ask":31.9099}
{"timestamp":"2018-12-14 22:24:02","price":31.8846,"volume":1,"bid":31.8746,"ask":31.894}
{"timestamp":"2018-12-14 22:26:58","price":31.9268,"volume":31,"bid":31.9168,"ask":31.9367}
{"timestamp":"2018-12-14 22:28:09","price":31.9614,"volume":2,"bid":31.9614,"ask":31.9714}
{"timestamp":"2018-12-14 22:28:59","price":31.9594,"volume":1,"bid":31.9493,"ask":31.9594}
{"timestamp":"2018-12-14 22:29:37","price":31.8419,"volume":1,"bid":31.832,"ask":31.8419}
{"timestamp":"2018-12-14 22:29:49","price":31.9117,"volume":2,"bid":31.9024,"ask":31.9216}
{"timestamp":"2018-12-14 22:31:32","price":31.8716,"volume":1,"bid":31.8616,"ask":31.8821}
{"timestamp":"2018-12-14 22:32:48","price":31.8797,"volume":2,"bid":31.8797,"ask":31.8898}
{"timestamp":"2018-12-14 22:34:14","price":31.8555,"volume":10,"bid":31.8454,"ask":31.8653}
{"timestamp":"2018-12-14 22:34:17","price":31.8574,"volume":1,"bid":31.8469,"ask":31.8574}
{"timestamp":"2018-12-14 22:34:22","price":31.9037,"volume":1,"bid":31.8934,"ask":31.9037}
{"timestamp":"2018-12-14 22:35:25","price":31.9103,"volume":778,"bid":31.9103,"ask":31.9203}
{"timestamp":"2018-12-14 22:36:40","price":31.9336,"volume":21,"bid":31.9244,"ask":31.9438}
{"timestamp":"2018-12-14 22:36:43","price":31.8656,"volume":455,"bid":31.8551,"ask":31.8751}
{"timestamp":"2018-12-14 22:37:12","price":31.8782,"volume":1,"bid":31.8679,"ask":31.8876}
{"timestamp":"2018-12-14 22:37:42","price":31.8602,"volume":1,"bid":31.85,"ask":31.8696}
{"timestamp":"2018-12-14 22:38:28","price":31.8926,"volume":3,"bid":31.8826,"ask":31.9017}
{"timestamp":"2018-12-14 22:40:40","price":31.8502,"volume":2,"bid":31.8406,"ask":31.8502}
{"timestamp":"2018-12-14 22:41:52","price":31.8338,"volume":1,"bid":31.8238,"ask":31.8443}
{"timestamp":"2018-12-14 22:41:57","price":31.8303,"volume":1,"bid":31.8303,"ask":31.8393}
{"timestamp":"2018-12-14 22:43:22","price":31.9314,"volume":1,"bid":31.9314,"ask":31.9417}
{"timestamp":"2018-12-14 22:45:43","price":31.8385,"volume":1,"bid":31.8289,"ask":31.848}
{"timestamp":"2018-12-14 22:46:06","price":31.8448,"volume":5,"bid":31.8348,"ask":31.8551}
{"timestamp":"2018-12-14 22:46:12","price":31.8039,"volume":1,"bid":31.7946,"ask":31.8144}
{"timestamp":"2018-12-14 22:47:07","price":31.8207,"volume":1,"bid":31.8207,"ask":31.8312}
{"timestamp":"2018-12-14 22:49:12","price":31.9252,"volume":8,"bid":31.9156,"ask":31.9349}
{"timestamp":"2018-12-14 22:50:12","price":31.8849,"volume":59,"bid":31.8746,"ask":31.8951}
{"timestamp":"2018-12-14 22:51:52","price":31.9299,"volume":2,"bid":31.9203,"ask":31.9299}
{"timestamp":"2018-12-14 22:52:51","price":31.8412,"volume":129,"bid":31.8307,"ask":31.8512}
{"timestamp":"2018-12-14 22:55:37","price":31.8752,"volume":1,"bid":31.8646,"ask":31.8848}
{"timestamp":"2018-12-14 22:55:38","price":31.8884,"volume":2,"bid":31.8792,"ask":31.8884}
{"timestamp":"2018-12-14 22:55:47","price":31.9005,"volume":70,"bid":31.891,"ask":31.9105}
{"timestamp":"2018-12-14 22:55:51","price":31.9358,"volume":2,"bid":31.9259,"ask":31.9454}
{"timestamp":"2018-12-14 22:56:52","price":31.8621,"volume":1,"bid":31.8621,"ask":31.8715}
{"timestamp":"2018-12-14 22:57:03","price":31.8754,"volume":2,"bid":31.8754,"ask":31.886}
{"timestamp":"2018-12-14 22:57:30","price":31.918,"volume":2,"bid":31.918,"ask":31.9273}
{"timestamp":"2018-12-14 22:57:42","price":31.8666,"volume":8,"bid":31.8666,"ask":31.8767}
{"timestamp":"2018-12-14 22:58:22","price":31.9242,"volume":1,"bid":31.9242,"ask":31.9339}
{"timestamp":"2018-12-14 22:58:54","price":31.8572,"volume":2,"bid":31.8464,"ask":31.8572}
{"timestamp":"2018-12-14 23:00:03","price":31.9593,"volume":3,"bid":31.9492,"ask":31.9693}
{"timestamp":"2018-12-14 23:00:20","price":31.878,"volume":2,"bid":31.878,"ask":31.8873}
{"timestamp":"2018-12-14 23:00:28","price":31.8982,"volume":1,"bid":31.8877,"ask":31.9076}
{"timestamp":"2018-12-14 23:00:29","price":31.9606,"volume":2,"bid":31.9515,"ask":31.9709}
{"timestamp":"2018-12-14 23:01:30","price":31.8856,"volume":107,"bid":31.8763,"ask":31.8956}
{"timestamp":"2018-12-14 23:02:28","price":31.8089,"volume":33,"bid":31.798,"ask":31.8187}
{"timestamp":"2018-12-14 23:02:40","price":31.8869,"volume":10,"bid":31.8762,"ask":31.8869}
{"timestamp":"2018-12-14 23:02:57","price":31.8062,"volume":1,"bid":31.7956,"ask":31.8062}
{"timestamp":"2018-12-14 23:04:29","price":31.8439,"volume":12,"bid":31.8344,"ask":31.8439}
{"timestamp":"2018-12-14 23:05:07","price":31.88,"volume":1,"bid":31.8698,"ask":31.8895}
{"timestamp":"2018-12-14 23:05:12","price":31.8119,"volume":1,"bid":31.8119,"ask":31.8218}
{"timestamp":"2018-12-14 23:05:13","price":31.8601,"volume":4,"bid":31.8501,"ask":31.87}
{"timestamp":"2018-12-14 23:05:17","price":31.7975,"volume":1,"bid":31.7874,"ask":31.7975}
{"timestamp":"2018-12-14 23:07:23","price":31.8071,"volume":1,"bid":31.8071,"ask":31.817}
{"timestamp":"2018-12-14 23:07:38","price":31.8522,"volume":1,"bid":31.8522,"ask":31.8629}
{"timestamp":"2018-12-14 23:08:17","price":31.8821,"volume":1,"bid":31.8717,"ask":31.8821}
{"timestamp":"2018-12-14 23:08:34","price":31.7906,"volume":4,"bid":31.7906,"ask":31.801}
{"timestamp":"2018-12-14 23:09:12","price":31.8676,"volume":1,"bid":31.857,"ask":31.8771}
{"timestamp":"2018-12-14 23:10:24","price":31.9181,"volume":1,"bid":31.9085,"ask":31.9181}
{"timestamp":"2018-12-14 23:10:33","price":31.8534,"volume":3,"bid":31.8433,"ask":31.8625}
{"timestamp":"2018-12-14 23:12:25","price":31.9227,"volume":389,"bid":31.9133,"ask":31.9327}
{"timestamp":"2018-12-14 23:13:24","price":31.8289,"volume":1,"bid":31.8187,"ask":31.8378}
{"timestamp":"2018-12-14 23:16:57","price":31.8493,"volume":1,"bid":31.8386,"ask":31.859}
{"timestamp":"2018-12-14 23:18:24","price":31.8911,"volume":348,"bid":31.8809,"ask":31.901}
{"timestamp":"2018-12-14 23:18:47","price":31.8985,"volume":1,"bid":31.8879,"ask":31.9089}
{"timestamp":"2018-12-14 23:21:47","price":31.8434,"volume":1,"bid":31.8334,"ask":31.8532}
{"timestamp":"2018-12-14 23:22:04","price":31.7885,"volume":1,"bid":31.7795,"ask":31.7995}
{"timestamp":"2018-12-14 23:22:45","price":31.8453,"volume":62,"bid":31.8339,"ask":31.8453}
{"timestamp":"2018-12-14 23:22:47","price":31.9127,"volume":3,"bid":31.9025,"ask":31.9228}
{"timestamp":"2018-12-14 23:23:15","price":31.8824,"volume":552,"bid":31.8719,"ask":31.8824}
{"timestamp":"2018-12-14 23:23:57","price":31.8537,"volume":1,"bid":31.8426,"ask":31.8537}
{"timestamp":"2018-12-14 23:24:57","price":31.9146,"volume":1,"bid":31.9039,"ask":31.9246}
{"timestamp":"2018-12-14 23:25:07","price":31.8422,"volume":451,"bid":31.8422,"ask":31.8522}
{"timestamp":"2018-12-14 23:25:12","price":31.8292,"volume":1,"bid":31.8186,"ask":31.8292}
{"timestamp":"2018-12-14 23:25:45","price":31.8279,"volume":1,"bid":31.8176,"ask":31.838}
{"timestamp":"2018-12-14 23:26:29","price":31.8619,"volume":480,"bid":31.8516,"ask":31.8716}
{"timestamp":"2018-12-14 23:26:45","price":31.9158,"volume":7,"bid":31.9063,"ask":31.9158}
{"timestamp":"2018-12-14 23:26:59","price":31.9472,"volume":235,"bid":31.9472,"ask":31.9566}
{"timestamp":"2018-12-14 23:27:03","price":31.8937,"volume":1,"bid":31.8844,"ask":31.8937}
{"timestamp":"2018-12-14 23:27:29","price":31.9261,"volume":21,"bid":31.9161,"ask":31.9356}
{"timestamp":"2018-12-14 23:29:37","price":31.9251,"volume":1,"bid":31.9251,"ask":31.935}
{"timestamp":"2018-12-14 23:30:14","price":31.9598,"volume":2,"bid":31.9495,"ask":31.97}
{"timestamp":"2018-12-14 23:31:54","price":31.9705,"volume":7,"bid":31.9598,"ask":31.9802}
{"timestamp":"2018-12-14 23:33:47","price":31.9244,"volume":1,"bid":31.9153,"ask":31.9244}
{"timestamp":"2018-12-14 23:33:56","price":31.8786,"volume":67,"bid":31.8686,"ask":31.889}
{"timestamp":"2018-12-14 23:33:57","price":31.876,"volume":1,"bid":31.867,"ask":31.8856}
{"timestamp":"2018-12-14 23:34:27","price":31.9052,"volume":57,"bid":31.895,"ask":31.9151}
{"timestamp":"2018-12-14 23:34:43","price":31.9101,"volume":1,"bid":31.9004,"ask":31.9101}
{"timestamp":"2018-12-14 23:37:16","price":31.8988,"volume":476,"bid":31.8988,"ask":31.9086}
{"timestamp":"2018-12-14 23:37:17","price":31.8676,"volume":3,"bid":31.8585,"ask":31.8676}
{"timestamp":"2018-12-14 23:39:07","price":31.9399,"volume":6,"bid":31.9296,"ask":31.95}
{"timestamp":"2018-12-14 23:39:12","price":31.8938,"volume":1,"bid":31.8835,"ask":31.8938}
{"timestamp":"2018-12-14 23:39:27","price":31.9977,"volume":22,"bid":31.9873,"ask":32.0079}
{"timestamp":"2018-12-14 23:40:17","price":32.0746,"volume":131,"bid":32.0651,"ask":32.0746}
{"timestamp":"2018-12-14 23:40:49","price":31.9678,"volume":1,"bid":31.9678,"ask":31.9772}
{"timestamp":"2018-12-14 23:41:15","price":32.0508,"volume":129,"bid":32.0404,"ask":32.0617}
{"timestamp":"2018-12-14 23:43:33","price":31.8956,"volume":13,"bid":31.8855,"ask":31.8956}
{"timestamp":"2018-12-14 23:43:40","price":31.9277,"volume":305,"bid":31.9176,"ask":31.9382}
{"timestamp":"2018-12-14 23:45:03","price":31.9471,"volume":1,"bid":31.937,"ask":31.957}
{"timestamp":"2018-12-14 23:45:18","price":31.9998,"volume":1081,"bid":31.989,"ask":31.9998}
{"timestamp":"2018-12-14 23:46:48","price":32.042,"volume":2,"bid":32.0318,"ask":32.042}
{"timestamp":"2018-12-14 23:47:18","price":31.9677,"volume":1,"bid":31.9577,"ask":31.9677}
{"timestamp":"2018-12-14 23:47:39","price":31.9711,"volume":13,"bid":31.9608,"ask":31.9785}
{"timestamp":"2018-12-14 23:47:43","price":31.98,"volume":1,"bid":31.9699,"ask":31.9894}
{"timestamp":"2018-12-14 23:48:38","price":32.0438,"volume":1,"bid":32.0336,"ask":32.0535}
{"timestamp":"2018-12-14 23:50:19","price":32.0296,"volume":1,"bid":32.0197,"ask":32.0401}
{"timestamp":"2018-12-14 23:53:37","price":32.0521,"volume":18,"bid":32.0425,"ask":32.0617}
{"timestamp":"2018-12-14 23:54:09","price":32.0056,"volume":1,"bid":31.9959,"ask":32.0151}
{"timestamp":"2018-12-14 23:54:12","price":31.9654,"volume":7,"bid":31.9566,"ask":31.9751}
{"timestamp":"2018-12-14 23:55:02","price":32.0281,"volume":1,"bid":32.0281,"ask":32.0383}
{"timestamp":"2018-12-14 23:56:09","price":31.9417,"volume":7,"bid":31.9314,"ask":31.9517}
{"timestamp":"2018-12-14 23:57:13","price":31.9978,"volume":1,"bid":31.9978,"ask":32.0079}
{"timestamp":"2018-12-14 23:58:02","price":32.0184,"volume":38,"bid":32.0184,"ask":32.0284}
{"timestamp":"2018-12-14 23:58:21","price":32.008,"volume":63,"bid":31.9982,"ask":32.008}
{"timestamp":"2018-12-14 23:58:58","price":31.9565,"volume":1,"bid":31.9462,"ask":31.9664}
{"timestamp":"2018-12-15 00:00:08","price":31.8962,"volume":1,"bid":31.8848,"ask":31.9058}
{"timestamp":"2018-12-15 00:00:50","price":31.873,"volume":2,"bid":31.8625,"ask":31.8826}
{"timestamp":"2018-12-15 00:01:13","price":31.8859,"volume":1,"bid":31.8753,"ask":31.8859}
{"timestamp":"2018-12-15 00:01:28","price":31.8376,"volume":7,"bid":31.8267,"ask":31.8376}
{"timestamp":"2018-12-15 00:01:39","price":31.8795,"volume":7,"bid":31.8699,"ask":31.8795}
{"timestamp":"2018-12-15 00:07:18","price":31.9008,"volume":1,"bid":31.9008,"ask":31.9112}
{"timestamp":"2018-12-15 00:08:21","price":31.8882,"volume":19,"bid":31.8882,"ask":31.8987}
{"timestamp":"2018-12-15 00:08:53","price":31.841,"volume":1,"bid":31.841,"ask":31.8509}
{"timestamp":"2018-12-15 00:12:33","price":31.8288,"volume":1,"bid":31.8189,"ask":31.8386}
{"timestamp":"2018-12-15 00:15:08","price":31.9087,"volume":15,"bid":31.9087,"ask":31.919}
{"timestamp":"2018-12-15 00:18:12","price":31.885,"volume":7,"bid":31.8748,"ask":31.8954}
{"timestamp":"2018-12-15 00:18:22","price":31.9105,"volume":6,"bid":31.9105,"ask":31.9203}
{"timestamp":"2018-12-15 00:21:17","price":31.8338,"volume":26,"bid":31.823,"ask":31.8445}
{"timestamp":"2018-12-15 00:21:23","price":31.8666,"volume":1,"bid":31.8563,"ask":31.8666}
{"timestamp":"2018-12-15 00:21:43","price":31.8852,"volume":1,"bid":31.8751,"ask":31.8946}
{"timestamp":"2018-12-15 00:24:09","price":31.7767,"volume":159,"bid":31.7669,"ask":31.7865}
{"timestamp":"2018-12-15 00:24:12","price":31.793,"volume":3,"bid":31.7834,"ask":31.804}
{"timestamp":"2018-12-15 00:26:28","price":31.916,"volume":1,"bid":31.9059,"ask":31.916}
{"timestamp":"2018-12-15 00:27:14","price":31.7986,"volume":2,"bid":31.787,"ask":31.7986}
{"timestamp":"2018-12-15 00:31:05","price":31.7977,"volume":10,"bid":31.7874,"ask":31.8075}
{"timestamp":"2018-12-15 00:31:06","price":31.6854,"volume":26,"bid":31.6757,"ask":31.6955}
{"timestamp":"2018-12-15 00:31:06","price":31.6851,"volume":10,"bid":31.6744,"ask":31.6947}
{"timestamp":"2018-12-15 00:31:07","price":31.7522,"volume":10,"bid":31.7421,"ask":31.7522}
{"timestamp":"2018-12-15 00:31:20","price":31.7231,"volume":1,"bid":31.7231,"ask":31.7335}
{"timestamp":"2018-12-15 00:31:32","price":31.7229,"volume":1279,"bid":31.7125,"ask":31.7329}
{"timestamp":"2018-12-15 00:31:47","price":31.8471,"volume":656,"bid":31.836,"ask":31.8578}
{"timestamp":"2018-12-15 00:32:15","price":31.7713,"volume":6,"bid":31.7617,"ask":31.7812}
{"timestamp":"2018-12-15 00:32:34","price":31.8236,"volume":1,"bid":31.8141,"ask":31.8342}
{"timestamp":"2018-12-15 00:32:52","price":31.8359,"volume":7,"bid":31.8254,"ask":31.8359}
{"timestamp":"2018-12-15 00:35:45","price":31.8542,"volume":95,"bid":31.8542,"ask":31.864}
{"timestamp":"2018-12-15 00:36:08","price":31.8814,"volume":1,"bid":31.8722,"ask":31.892}
{"timestamp":"2018-12-15 00:36:54","price":31.8754,"volume":6,"bid":31.8652,"ask":31.8854}
{"timestamp":"2018-12-15 00:38:24","price":31.8953,"volume":19,"bid":31.8849,"ask":31.8953}
{"timestamp":"2018-12-15 00:38:38","price":31.8317,"volume":1,"bid":31.8205,"ask":31.8414}
{"timestamp":"2018-12-15 00:40:14","price":31.8876,"volume":3,"bid":31.8876,"ask":31.8982}
{"timestamp":"2018-12-15 00:42:13","price":31.7827,"volume":1,"bid":31.772,"ask":31.7935}
{"timestamp":"2018-12-15 00:42:18","price":31.8098,"volume":1,"bid":31.7985,"ask":31.8194}
{"timestamp":"2018-12-15 00:45:45","price":31.8753,"volume":3,"bid":31.8651,"ask":31.8753}
{"timestamp":"2018-12-15 00:46:45","price":31.8494,"volume":3,"bid":31.8397,"ask":31.8494}
{"timestamp":"2018-12-15 00:46:58","price":31.7785,"volume":14,"bid":31.7785,"ask":31.788}
{"timestamp":"2018-12-15 00:47:23","price":31.826,"volume":1,"bid":31.8159,"ask":31.835}
{"timestamp":"2018-12-15 00:47:55","price":31.8143,"volume":17,"bid":31.8045,"ask":31.8245}
{"timestamp":"2018-12-15 00:49:05","price":31.7927,"volume":3,"bid":31.7822,"ask":31.7927}
{"timestamp":"2018-12-15 00:49:18","price":31.8244,"volume":52,"bid":31.8244,"ask":31.8349}
{"timestamp":"2018-12-15 00:49:18","price":31.816,"volume":2,"bid":31.8071,"ask":31.8253}
{"timestamp":"2018-12-15 00:50:33","price":31.7771,"volume":1,"bid":31.7666,"ask":31.7871}
{"timestamp":"2018-12-15 00:53:23","price":31.7649,"volume":1,"bid":31.754,"ask":31.7649}
{"timestamp":"2018-12-15 00:58:26","price":31.8785,"volume":2,"bid":31.8785,"ask":31.8886}
{"timestamp":"2018-12-15 01:00:18","price":31.7682,"volume":1,"bid":31.7682,"ask":31.7791}
{"timestamp":"2018-12-15 01:00:55","price":31.8314,"volume":1,"bid":31.8212,"ask":31.8415}
{"timestamp":"2018-12-15 01:00:58","price":31.8286,"volume":1,"bid":31.8182,"ask":31.8286}
{"timestamp":"2018-12-15 01:03:03","price":31.872,"volume":1,"bid":31.8619,"ask":31.8824}
{"timestamp":"2018-12-15 01:06:08","price":31.9765,"volume":1,"bid":31.9655,"ask":31.9867}
{"timestamp":"2018-12-15 01:06:58","price":31.8748,"volume":207,"bid":31.864,"ask":31.885}
{"timestamp":"2018-12-15 01:07:27","price":31.9131,"volume":231,"bid":31.904,"ask":31.9232}
{"timestamp":"2018-12-15 01:07:31","price":31.9065,"volume":95,"bid":31.897,"ask":31.9164}
{"timestamp":"2018-12-15 01:07:37","price":31.9364,"volume":95,"bid":31.9268,"ask":31.9364}
{"timestamp":"2018-12-15 01:07:47","price":31.9141,"volume":5,"bid":31.9042,"ask":31.9231}
{"timestamp":"2018-12-15 01:07:58","price":31.8982,"volume":1,"bid":31.8887,"ask":31.9075}
{"timestamp":"2018-12-15 01:07:59","price":31.9474,"volume":94,"bid":31.9474,"ask":31.9565}
{"timestamp":"2018-12-15 01:10:03","price":31.9016,"volume":1,"bid":31.8917,"ask":31.9118}
{"timestamp":"2018-12-15 01:10:28","price":31.9254,"volume":1,"bid":31.9146,"ask":31.9254}
{"timestamp":"2018-12-15 01:11:28","price":31.8737,"volume":1,"bid":31.8632,"ask":31.8835}
{"timestamp":"2018-12-15 01:13:53","price":31.9624,"volume":1,"bid":31.9522,"ask":31.9722}
{"timestamp":"2018-12-15 01:14:18","price":31.8743,"volume":7,"bid":31.8633,"ask":31.8743}
{"timestamp":"2018-12-15 01:17:28","price":31.7983,"volume":1,"bid":31.7889,"ask":31.8086}
{"timestamp":"2018-12-15 01:19:58","price":31.8808,"volume":1,"bid":31.8708,"ask":31.8913}
{"timestamp":"2018-12-15 01:20:17","price":31.8388,"volume":1,"bid":31.8282,"ask":31.8388}
{"timestamp":"2018-12-15 01:24:59","price":31.8906,"volume":44,"bid":31.8802,"ask":31.9003}
{"timestamp":"2018-12-15 01:25:46","price":31.8974,"volume":9,"bid":31.8874,"ask":31.9081}
{"timestamp":"2018-12-15 01:25:53","price":31.7878,"volume":1,"bid":31.7773,"ask":31.7878}
{"timestamp":"2018-12-15 01:26:13","price":31.8114,"volume":1,"bid":31.8014,"ask":31.8114}
{"timestamp":"2018-12-15 01:27:18","price":31.7667,"volume":1,"bid":31.7667,"ask":31.7777}
{"timestamp":"2018-12-15 01:28:09","price":31.8248,"volume":1,"bid":31.8148,"ask":31.8248}
{"timestamp":"2018-12-15 01:28:59","price":31.7731,"volume":29,"bid":31.7629,"ask":31.7829}
{"timestamp":"2018-12-15 01:32:10","price":31.8566,"volume":4,"bid":31.8463,"ask":31.8668}
{"timestamp":"2018-12-15 01:34:23","price":31.7185,"volume":1,"bid":31.7083,"ask":31.7185}
{"timestamp":"2018-12-15 01:34:31","price":31.7242,"volume":51,"bid":31.714,"ask":31.7341}
{"timestamp":"2018-12-15 01:35:11","price":31.8991,"volume":8,"bid":31.889,"ask":31.9084}
{"timestamp":"2018-12-15 01:36:11","price":31.7813,"volume":1,"bid":31.7704,"ask":31.7912}
{"timestamp":"2018-12-15 01:36:26","price":31.8143,"volume":1,"bid":31.8045,"ask":31.8248}
{"timestamp":"2018-12-15 01:36:28","price":31.7866,"volume":1,"bid":31.7764,"ask":31.7965}
{"timestamp":"2018-12-15 01:37:23","price":31.8644,"volume":1,"bid":31.8543,"ask":31.8747}
{"timestamp":"2018-12-15 01:42:23","price":31.8368,"volume":343,"bid":31.8268,"ask":31.8368}
{"timestamp":"2018-12-15 01:45:38","price":31.8388,"volume":1,"bid":31.8288,"ask":31.8388}
{"timestamp":"2018-12-15 01:46:07","price":31.8373,"volume":2,"bid":31.8284,"ask":31.847}
{"timestamp":"2018-12-15 01:46:18","price":31.8132,"volume":1,"bid":31.8033,"ask":31.8234}
{"timestamp":"2018-12-15 01:49:43","price":31.7172,"volume":7,"bid":31.7172,"ask":31.7264}
{"timestamp":"2018-12-15 01:50:14","price":31.815,"volume":6,"bid":31.8046,"ask":31.8253}
{"timestamp":"2018-12-15 01:53:33","price":31.7933,"volume":26,"bid":31.7831,"ask":31.8032}
{"timestamp":"2018-12-15 01:54:17","price":31.8069,"volume":1803,"bid":31.7971,"ask":31.8069}
{"timestamp":"2018-12-15 01:54:47","price":31.8312,"volume":7,"bid":31.8222,"ask":31.8413}
{"timestamp":"2018-12-15 01:56:26","price":31.7775,"volume":18,"bid":31.7682,"ask":31.7871}
{"timestamp":"2018-12-15 02:01:38","price":31.671,"volume":1631,"bid":31.6609,"ask":31.6813}
{"timestamp":"2018-12-15 02:01:53","price":31.752,"volume":608,"bid":31.752,"ask":31.7618}
{"timestamp":"2018-12-15 02:01:55","price":31.7072,"volume":1,"bid":31.6978,"ask":31.7072}
{"timestamp":"2018-12-15 02:01:58","price":31.6751,"volume":82,"bid":31.6657,"ask":31.6751}
{"timestamp":"2018-12-15 02:02:54","price":31.7202,"volume":4,"bid":31.7105,"ask":31.7202}
{"timestamp":"2018-12-15 02:03:14","price":31.7202,"volume":16,"bid":31.7102,"ask":31.7299}
{"timestamp":"2018-12-15 02:04:45","price":31.7271,"volume":1,"bid":31.7176,"ask":31.7376}
{"timestamp":"2018-12-15 02:05:08","price":31.7549,"volume":3,"bid":31.7446,"ask":31.7639}
{"timestamp":"2018-12-15 02:08:35","price":31.773,"volume":10,"bid":31.7629,"ask":31.7821}
{"timestamp":"2018-12-15 02:12:04","price":31.7336,"volume":7,"bid":31.7225,"ask":31.7434}
{"timestamp":"2018-12-15 02:12:18","price":31.7477,"volume":1,"bid":31.7383,"ask":31.7571}
{"timestamp":"2018-12-15 02:13:05","price":31.7871,"volume":2,"bid":31.7871,"ask":31.7974}
{"timestamp":"2018-12-15 02:13:16","price":31.7321,"volume":6,"bid":31.7321,"ask":31.7426}
{"timestamp":"2018-12-15 02:13:28","price":31.7528,"volume":1,"bid":31.7528,"ask":31.7621}
{"timestamp":"2018-12-15 02:17:19","price":31.5991,"volume":1,"bid":31.5889,"ask":31.6092}
{"timestamp":"2018-12-15 02:17:56","price":31.6144,"volume":1,"bid":31.6041,"ask":31.6251}
{"timestamp":"2018-12-15 02:18:13","price":31.7151,"volume":34,"bid":31.7052,"ask":31.7151}
{"timestamp":"2018-12-15 02:18:30","price":31.7078,"volume":54,"bid":31.6974,"ask":31.718}
{"timestamp":"2018-12-15 02:18:53","price":31.6687,"volume":4,"bid":31.6581,"ask":31.6785}
{"timestamp":"2018-12-15 02:20:58","price":31.8018,"volume":1,"bid":31.8018,"ask":31.8124}
{"timestamp":"2018-12-15 02:22:26","price":31.7388,"volume":379,"bid":31.7286,"ask":31.7483}
{"timestamp":"2018-12-15 02:22:47","price":31.7623,"volume":2,"bid":31.7532,"ask":31.7729}
{"timestamp":"2018-12-15 02:25:58","price":31.6408,"volume":1,"bid":31.6304,"ask":31.6408}
{"timestamp":"2018-12-15 02:26:40","price":31.6632,"volume":1,"bid":31.6526,"ask":31.6731}
{"timestamp":"2018-12-15 02:28:07","price":31.6517,"volume":1,"bid":31.6418,"ask":31.662}
{"timestamp":"2018-12-15 02:28:27","price":31.6086,"volume":13,"bid":31.6086,"ask":31.6184}
{"timestamp":"2018-12-15 02:28:35","price":31.585,"volume":27,"bid":31.5747,"ask":31.5947}
{"timestamp":"2018-12-15 02:29:04","price":31.6211,"volume":3,"bid":31.6112,"ask":31.6306}
{"timestamp":"2018-12-15 02:29:18","price":31.5925,"volume":3,"bid":31.5831,"ask":31.5925}
{"timestamp":"2018-12-15 02:30:03","price":31.637,"volume":1,"bid":31.6272,"ask":31.637}
{"timestamp":"2018-12-15 02:30:06","price":31.5719,"volume":1,"bid":31.5616,"ask":31.5719}
{"timestamp":"2018-12-15 02:30:11","price":31.6121,"volume":5,"bid":31.6121,"ask":31.6224}
{"timestamp":"2018-12-15 02:30:19","price":31.599,"volume":3,"bid":31.5889,"ask":31.6087}
{"timestamp":"2018-12-15 02:30:19","price":31.5669,"volume":476,"bid":31.556,"ask":31.5776}
{"timestamp":"2018-12-15 02:30:48","price":31.5295,"volume":1,"bid":31.5199,"ask":31.5295}
{"timestamp":"2018-12-15 02:31:16","price":31.655,"volume":63,"bid":31.6453,"ask":31.6651}
{"timestamp":"2018-12-15 02:32:11","price":31.666,"volume":196,"bid":31.6559,"ask":31.675}
{"timestamp":"2018-12-15 02:35:38","price":31.5972,"volume":50,"bid":31.5873,"ask":31.6068}
{"timestamp":"2018-12-15 02:35:50","price":31.6172,"volume":3,"bid":31.6075,"ask":31.6172}
{"timestamp":"2018-12-15 02:37:19","price":31.554,"volume":1,"bid":31.5441,"ask":31.5642}
{"timestamp":"2018-12-15 02:40:09","price":31.6837,"volume":1,"bid":31.6737,"ask":31.6948}
{"timestamp":"2018-12-15 02:40:09","price":31.6734,"volume":58,"bid":31.6641,"ask":31.6838}
{"timestamp":"2018-12-15 02:40:12","price":31.7539,"volume":76,"bid":31.7539,"ask":31.7641}
{"timestamp":"2018-12-15 02:40:59","price":31.6543,"volume":2,"bid":31.6443,"ask":31.6642}
{"timestamp":"2018-12-15 02:42:38","price":31.6277,"volume":4,"bid":31.6181,"ask":31.6277}
{"timestamp":"2018-12-15 02:43:48","price":31.6349,"volume":1,"bid":31.6242,"ask":31.6448}
{"timestamp":"2018-12-15 02:45:59","price":31.6777,"volume":6,"bid":31.6673,"ask":31.6777}
{"timestamp":"2018-12-15 02:46:09","price":31.7622,"volume":520,"bid":31.7525,"ask":31.7622}
{"timestamp":"2018-12-15 02:48:09","price":31.6694,"volume":1,"bid":31.6694,"ask":31.6791}
{"timestamp":"2018-12-15 02:48:49","price":31.6819,"volume":1,"bid":31.6819,"ask":31.6919}
{"timestamp":"2018-12-15 02:49:34","price":31.658,"volume":1,"bid":31.6474,"ask":31.6679}
{"timestamp":"2018-12-15 02:51:50","price":31.7491,"volume":2,"bid":31.7383,"ask":31.7591}
{"timestamp":"2018-12-15 02:52:49","price":31.7731,"volume":12,"bid":31.7629,"ask":31.7731}
{"timestamp":"2018-12-15 02:52:54","price":31.676,"volume":1,"bid":31.6657,"ask":31.6853}
{"timestamp":"2018-12-15 02:54:40","price":31.7038,"volume":18,"bid":31.7038,"ask":31.7125}
{"timestamp":"2018-12-15 02:55:29","price":31.6041,"volume":3,"bid":31.5948,"ask":31.6148}
{"timestamp":"2018-12-15 02:58:44","price":31.6862,"volume":1,"bid":31.6772,"ask":31.6862}
{"timestamp":"2018-12-15 02:59:11","price":31.7355,"volume":6,"bid":31.7256,"ask":31.746}
{"timestamp":"2018-12-15 02:59:40","price":31.6454,"volume":1,"bid":31.6355,"ask":31.6559}
{"timestamp":"2018-12-15 03:00:19","price":31.6829,"volume":2,"bid":31.6829,"ask":31.6934}
{"timestamp":"2018-12-15 03:02:29","price":31.6305,"volume":1,"bid":31.6305,"ask":31.6409}
{"timestamp":"2018-12-15 03:02:31","price":31.6002,"volume":14,"bid":31.5904,"ask":31.6097}
{"timestamp":"2018-12-15 03:03:34","price":31.6163,"volume":1,"bid":31.6063,"ask":31.626}
{"timestamp":"2018-12-15 03:04:51","price":31.5921,"volume":1,"bid":31.5823,"ask":31.5921}
{"timestamp":"2018-12-15 03:05:24","price":31.5931,"volume":4,"bid":31.583,"ask":31.6034}
{"timestamp":"2018-12-15 03:06:01","price":31.5763,"volume":1,"bid":31.5763,"ask":31.5866}
{"timestamp":"2018-12-15 03:06:31","price":31.665,"volume":164,"bid":31.656,"ask":31.6748}
{"timestamp":"2018-12-15 03:07:24","price":31.6008,"volume":1,"bid":31.5905,"ask":31.6008}
{"timestamp":"2018-12-15 03:09:22","price":31.6675,"volume":3,"bid":31.6566,"ask":31.6775}
{"timestamp":"2018-12-15 03:10:24","price":31.618,"volume":1,"bid":31.6076,"ask":31.6277}
{"timestamp":"2018-12-15 03:10:41","price":31.6458,"volume":36,"bid":31.6353,"ask":31.6458}
{"timestamp":"2018-12-15 03:10:50","price":31.5996,"volume":2,"bid":31.5893,"ask":31.6092}
{"timestamp":"2018-12-15 03:10:51","price":31.6727,"volume":1,"bid":31.6627,"ask":31.6834}
{"timestamp":"2018-12-15 03:11:05","price":31.6745,"volume":2,"bid":31.6641,"ask":31.6745}
{"timestamp":"2018-12-15 03:11:49","price":31.6524,"volume":1,"bid":31.6424,"ask":31.6617}
{"timestamp":"2018-12-15 03:14:13","price":31.6933,"volume":6,"bid":31.6839,"ask":31.6933}
{"timestamp":"2018-12-15 03:14:23","price":31.752,"volume":7,"bid":31.752,"ask":31.7611}
{"timestamp":"2018-12-15 03:15:59","price":31.6806,"volume":1,"bid":31.6708,"ask":31.6806}
{"timestamp":"2018-12-15 03:16:28","price":31.6777,"volume":1,"bid":31.6679,"ask":31.6777}
{"timestamp":"2018-12-15 03:16:52","price":31.7155,"volume":2,"bid":31.7055,"ask":31.7155}
{"timestamp":"2018-12-15 03:18:23","price":31.6904,"volume":2,"bid":31.6808,"ask":31.7005}
{"timestamp":"2018-12-15 03:19:09","price":31.7529,"volume":1,"bid":31.7429,"ask":31.7529}
{"timestamp":"2018-12-15 03:20:07","price":31.7366,"volume":35,"bid":31.7271,"ask":31.7366}
{"timestamp":"2018-12-15 03:23:53","price":31.6832,"volume":3,"bid":31.6734,"ask":31.6926}
{"timestamp":"2018-12-15 03:24:37","price":31.6576,"volume":501,"bid":31.647,"ask":31.6679}
{"timestamp":"2018-12-15 03:25:26","price":31.7389,"volume":164,"bid":31.7289,"ask":31.7492}
{"timestamp":"2018-12-15 03:25:35","price":31.6537,"volume":164,"bid":31.6436,"ask":31.6537}
{"timestamp":"2018-12-15 03:26:29","price":31.6848,"volume":1,"bid":31.6747,"ask":31.6942}
{"timestamp":"2018-12-15 03:26:34","price":31.6805,"volume":156,"bid":31.6711,"ask":31.6902}
{"timestamp":"2018-12-15 03:27:49","price":31.6373,"volume":7,"bid":31.6267,"ask":31.6473}
{"timestamp":"2018-12-15 03:32:44","price":31.6987,"volume":8,"bid":31.6889,"ask":31.6987}
{"timestamp":"2018-12-15 03:34:25","price":31.6607,"volume":5,"bid":31.6607,"ask":31.6715}
{"timestamp":"2018-12-15 03:35:34","price":31.6312,"volume":1,"bid":31.6312,"ask":31.6417}
{"timestamp":"2018-12-15 03:36:14","price":31.6167,"volume":1,"bid":31.6068,"ask":31.6167}
{"timestamp":"2018-12-15 03:37:29","price":31.711,"volume":1,"bid":31.7006,"ask":31.711}
{"timestamp":"2018-12-15 03:39:16","price":31.7555,"volume":10,"bid":31.7555,"ask":31.7654}
{"timestamp":"2018-12-15 03:39:24","price":31.7226,"volume":1,"bid":31.7134,"ask":31.7324}
{"timestamp":"2018-12-15 03:40:49","price":31.7342,"volume":1,"bid":31.7237,"ask":31.7437}
{"timestamp":"2018-12-15 03:41:43","price":31.6996,"volume":121,"bid":31.6896,"ask":31.6996}
{"timestamp":"2018-12-15 03:41:46","price":31.6402,"volume":656,"bid":31.6298,"ask":31.6402}
{"timestamp":"2018-12-15 03:41:46","price":31.7427,"volume":511,"bid":31.7324,"ask":31.7534}
{"timestamp":"2018-12-15 03:43:30","price":31.7307,"volume":1,"bid":31.7307,"ask":31.7401}
{"timestamp":"2018-12-15 03:46:38","price":31.6899,"volume":1,"bid":31.6804,"ask":31.7005}
{"timestamp":"2018-12-15 03:46:40","price":31.7667,"volume":5,"bid":31.7574,"ask":31.7667}
{"timestamp":"2018-12-15 03:47:07","price":31.6465,"volume":1,"bid":31.6359,"ask":31.6562}
{"timestamp":"2018-12-15 03:49:04","price":31.7563,"volume":1,"bid":31.7464,"ask":31.7563}
{"timestamp":"2018-12-15 03:50:47","price":31.7525,"volume":4,"bid":31.7413,"ask":31.7623}
{"timestamp":"2018-12-15 03:59:13","price":31.6274,"volume":44,"bid":31.6171,"ask":31.6376}
{"timestamp":"2018-12-15 03:59:34","price":31.6425,"volume":1,"bid":31.6321,"ask":31.6517}
{"timestamp":"2018-12-15 04:01:09","price":31.6946,"volume":1,"bid":31.6847,"ask":31.7051}
{"timestamp":"2018-12-15 04:01:18","price":31.6864,"volume":1,"bid":31.6864,"ask":31.6962}
{"timestamp":"2018-12-15 04:02:19","price":31.6808,"volume":1,"bid":31.6708,"ask":31.6906}
{"timestamp":"2018-12-15 04:02:29","price":31.6855,"volume":1,"bid":31.6756,"ask":31.6855}
{"timestamp":"2018-12-15 04:05:49","price":31.6644,"volume":1,"bid":31.6541,"ask":31.6644}
{"timestamp":"2018-12-15 04:06:29","price":31.5787,"volume":1,"bid":31.5676,"ask":31.5884}
{"timestamp":"2018-12-15 04:07:49","price":31.6787,"volume":1,"bid":31.6673,"ask":31.6891}
{"timestamp":"2018-12-15 04:07:58","price":31.5735,"volume":14,"bid":31.5632,"ask":31.5841}
{"timestamp":"2018-12-15 04:08:21","price":31.5539,"volume":5,"bid":31.5433,"ask":31.5638}
{"timestamp":"2018-12-15 04:08:34","price":31.5477,"volume":106,"bid":31.5381,"ask":31.5477}
{"timestamp":"2018-12-15 04:12:29","price":31.5186,"volume":4,"bid":31.5186,"ask":31.5279}
{"timestamp":"2018-12-15 04:14:19","price":31.5593,"volume":98,"bid":31.5593,"ask":31.5695}
{"timestamp":"2018-12-15 04:15:28","price":31.5615,"volume":1,"bid":31.5529,"ask":31.5717}
{"timestamp":"2018-12-15 04:16:30","price":31.5955,"volume":1,"bid":31.5955,"ask":31.6057}
{"timestamp":"2018-12-15 04:16:34","price":31.5252,"volume":1,"bid":31.5147,"ask":31.5252}
{"timestamp":"2018-12-15 04:16:59","price":31.5522,"volume":1,"bid":31.5419,"ask":31.5613}
{"timestamp":"2018-12-15 04:18:23","price":31.591,"volume":1,"bid":31.5803,"ask":31.6013}
{"timestamp":"2018-12-15 04:19:29","price":31.5692,"volume":1,"bid":31.5692,"ask":31.579}
{"timestamp":"2018-12-15 04:19:31","price":31.5985,"volume":162,"bid":31.5879,"ask":31.6085}
{"timestamp":"2018-12-15 04:19:53","price":31.4512,"volume":18,"bid":31.4404,"ask":31.4611}
{"timestamp":"2018-12-15 04:20:22","price":31.4533,"volume":1,"bid":31.4433,"ask":31.4628}
{"timestamp":"2018-12-15 04:20:40","price":31.4946,"volume":1,"bid":31.4837,"ask":31.5054}
{"timestamp":"2018-12-15 04:20:43","price":31.5109,"volume":54,"bid":31.5006,"ask":31.5207}
{"timestamp":"2018-12-15 04:20:45","price":31.5208,"volume":1,"bid":31.5208,"ask":31.5311}
{"timestamp":"2018-12-15 04:20:54","price":31.4569,"volume":1,"bid":31.4465,"ask":31.4569}
{"timestamp":"2018-12-15 04:21:24","price":31.536,"volume":1,"bid":31.5257,"ask":31.5454}
{"timestamp":"2018-12-15 04:21:39","price":31.3956,"volume":7,"bid":31.3859,"ask":31.3956}
{"timestamp":"2018-12-15 04:21:44","price":31.523,"volume":1,"bid":31.523,"ask":31.5339}
{"timestamp":"2018-12-15 04:22:12","price":31.4164,"volume":1,"bid":31.406,"ask":31.4261}
{"timestamp":"2018-12-15 04:23:20","price":31.3942,"volume":10,"bid":31.3843,"ask":31.3942}
{"timestamp":"2018-12-15 04:23:34","price":31.4509,"volume":1,"bid":31.4406,"ask":31.4611}
{"timestamp":"2018-12-15 04:24:07","price":31.5902,"volume":1,"bid":31.5803,"ask":31.5902}
{"timestamp":"2018-12-15 04:24:20","price":31.5617,"volume":7,"bid":31.5511,"ask":31.5719}
{"timestamp":"2018-12-15 04:25:06","price":31.4851,"volume":23,"bid":31.4757,"ask":31.4944}
{"timestamp":"2018-12-15 04:25:50","price":31.5629,"volume":179,"bid":31.5532,"ask":31.5629}
{"timestamp":"2018-12-15 04:25:51","price":31.5511,"volume":1,"bid":31.5412,"ask":31.5511}
{"timestamp":"2018-12-15 04:26:36","price":31.5448,"volume":3,"bid":31.5348,"ask":31.555}
{"timestamp":"2018-12-15 04:28:48","price":31.4294,"volume":3,"bid":31.4186,"ask":31.4394}
{"timestamp":"2018-12-15 04:29:04","price":31.4332,"volume":7,"bid":31.4332,"ask":31.4438}
{"timestamp":"2018-12-15 04:29:27","price":31.4255,"volume":36,"bid":31.4149,"ask":31.4255}
{"timestamp":"2018-12-15 04:29:37","price":31.4434,"volume":2,"bid":31.4333,"ask":31.4434}
{"timestamp":"2018-12-15 04:29:51","price":31.4294,"volume":8,"bid":31.4201,"ask":31.4391}
{"timestamp":"2018-12-15 04:30:11","price":31.4739,"volume":2,"bid":31.4739,"ask":31.484}
{"timestamp":"2018-12-15 04:31:11","price":31.4545,"volume":109,"bid":31.4448,"ask":31.4545}
{"timestamp":"2018-12-15 04:32:08","price":31.4408,"volume":3,"bid":31.4308,"ask":31.4505}
{"timestamp":"2018-12-15 04:32:13","price":31.4139,"volume":132,"bid":31.4034,"ask":31.4139}
{"timestamp":"2018-12-15 04:32:22","price":31.3941,"volume":12,"bid":31.3841,"ask":31.3941}
{"timestamp":"2018-12-15 04:32:25","price":31.3683,"volume":1,"bid":31.3575,"ask":31.3785}
{"timestamp":"2018-12-15 04:32:31","price":31.4258,"volume":148,"bid":31.4155,"ask":31.4358}
{"timestamp":"2018-12-15 04:32:33","price":31.4044,"volume":30,"bid":31.3946,"ask":31.4139}
{"timestamp":"2018-12-15 04:32:47","price":31.3963,"volume":210,"bid":31.3863,"ask":31.3963}
{"timestamp":"2018-12-15 04:33:02","price":31.4232,"volume":15,"bid":31.4123,"ask":31.4335}
{"timestamp":"2018-12-15 04:33:17","price":31.3982,"volume":6,"bid":31.3982,"ask":31.4083}
{"timestamp":"2018-12-15 04:33:23","price":31.3913,"volume":82,"bid":31.3818,"ask":31.4012}
{"timestamp":"2018-12-15 04:33:24","price":31.3773,"volume":1,"bid":31.3674,"ask":31.3868}
{"timestamp":"2018-12-15 04:34:12","price":31.4363,"volume":3,"bid":31.4258,"ask":31.4462}
{"timestamp":"2018-12-15 04:34:50","price":31.3564,"volume":4,"bid":31.3476,"ask":31.3564}
{"timestamp":"2018-12-15 04:34:50","price":31.3364,"volume":1,"bid":31.3262,"ask":31.3364}
{"timestamp":"2018-12-15 04:34:51","price":31.33,"volume":100,"bid":31.3193,"ask":31.33}
{"timestamp":"2018-12-15 04:35:33","price":31.3177,"volume":6,"bid":31.3084,"ask":31.3277}
{"timestamp":"2018-12-15 04:35:35","price":31.3438,"volume":1,"bid":31.3329,"ask":31.3545}
{"timestamp":"2018-12-15 04:35:36","price":31.2935,"volume":10,"bid":31.2839,"ask":31.2935}
{"timestamp":"2018-12-15 04:35:41","price":31.2917,"volume":19,"bid":31.2805,"ask":31.2917}
{"timestamp":"2018-12-15 04:35:48","price":31.2132,"volume":10,"bid":31.2031,"ask":31.2132}
{"timestamp":"2018-12-15 04:35:51","price":31.1736,"volume":780,"bid":31.163,"ask":31.1736}
{"timestamp":"2018-12-15 04:35:52","price":31.2367,"volume":656,"bid":31.2264,"ask":31.2473}
{"timestamp":"2018-12-15 04:35:53","price":31.255,"volume":368,"bid":31.255,"ask":31.2645}
{"timestamp":"2018-12-15 04:35:55","price":31.2131,"volume":66,"bid":31.2037,"ask":31.2227}
{"timestamp":"2018-12-15 04:35:57","price":31.1617,"volume":73,"bid":31.1513,"ask":31.1714}
{"timestamp":"2018-12-15 04:36:06","price":31.1825,"volume":2,"bid":31.1825,"ask":31.1924}
{"timestamp":"2018-12-15 04:36:15","price":31.2132,"volume":4,"bid":31.2033,"ask":31.2132}
{"timestamp":"2018-12-15 04:36:19","price":31.235,"volume":1,"bid":31.2248,"ask":31.2444}
{"timestamp":"2018-12-15 04:36:20","price":31.2625,"volume":1,"bid":31.253,"ask":31.2719}
{"timestamp":"2018-12-15 04:36:26","price":31.2566,"volume":1,"bid":31.2467,"ask":31.2652}
{"timestamp":"2018-12-15 04:38:32","price":31.344,"volume":99,"bid":31.3338,"ask":31.3541}
{"timestamp":"2018-12-15 04:39:00","price":31.2619,"volume":1,"bid":31.2514,"ask":31.2719}
{"timestamp":"2018-12-15 04:39:34","price":31.3711,"volume":1,"bid":31.3619,"ask":31.3818}
{"timestamp":"2018-12-15 04:39:52","price":31.3623,"volume":96,"bid":31.3522,"ask":31.3623}
{"timestamp":"2018-12-15 04:40:11","price":31.4277,"volume":104,"bid":31.418,"ask":31.4377}
{"timestamp":"2018-12-15 04:40:29","price":31.4147,"volume":1,"bid":31.4147,"ask":31.4251}
{"timestamp":"2018-12-15 04:40:43","price":31.3987,"volume":3,"bid":31.3879,"ask":31.4078}
{"timestamp":"2018-12-15 04:41:30","price":31.4607,"volume":1,"bid":31.4511,"ask":31.4706}
{"timestamp":"2018-12-15 04:41:38","price":31.375,"volume":96,"bid":31.3645,"ask":31.375}
{"timestamp":"2018-12-15 04:41:41","price":31.4299,"volume":1,"bid":31.4197,"ask":31.4299}
{"timestamp":"2018-12-15 04:42:06","price":31.384,"volume":1,"bid":31.374,"ask":31.3939}
{"timestamp":"2018-12-15 04:42:08","price":31.3546,"volume":1,"bid":31.3446,"ask":31.3546}
{"timestamp":"2018-12-15 04:42:09","price":31.3819,"volume":1,"bid":31.372,"ask":31.3916}
{"timestamp":"2018-12-15 04:42:58","price":31.3592,"volume":59,"bid":31.35,"ask":31.3685}
{"timestamp":"2018-12-15 04:43:14","price":31.4203,"volume":20,"bid":31.4101,"ask":31.4203}
{"timestamp":"2018-12-15 04:43:24","price":31.4112,"volume":1,"bid":31.4013,"ask":31.4112}
{"timestamp":"2018-12-15 04:43:58","price":31.3929,"volume":1,"bid":31.3822,"ask":31.3929}
{"timestamp":"2018-12-15 04:44:19","price":31.4574,"volume":3,"bid":31.447,"ask":31.4677}
{"timestamp":"2018-12-15 04:45:39","price":31.4511,"volume":1,"bid":31.4411,"ask":31.461}
{"timestamp":"2018-12-15 04:46:17","price":31.3719,"volume":656,"bid":31.3719,"ask":31.3809}
{"timestamp":"2018-12-15 04:46:21","price":31.4291,"volume":48,"bid":31.4197,"ask":31.4389}
{"timestamp":"2018-12-15 04:46:59","price":31.3927,"volume":1,"bid":31.382,"ask":31.4017}
{"timestamp":"2018-12-15 04:48:29","price":31.4347,"volume":1,"bid":31.4249,"ask":31.4442}
{"timestamp":"2018-12-15 04:48:48","price":31.4731,"volume":3,"bid":31.4731,"ask":31.4837}
{"timestamp":"2018-12-15 04:49:06","price":31.4445,"volume":3,"bid":31.4445,"ask":31.4544}
{"timestamp":"2018-12-15 04:50:54","price":31.4141,"volume":7,"bid":31.4036,"ask":31.4141}
{"timestamp":"2018-12-15 04:53:34","price":31.5108,"volume":1,"bid":31.5,"ask":31.5108}
{"timestamp":"2018-12-15 04:54:15","price":31.4913,"volume":58,"bid":31.481,"ask":31.5012}
{"timestamp":"2018-12-15 04:55:26","price":31.4874,"volume":1,"bid":31.4769,"ask":31.4971}
{"timestamp":"2018-12-15 04:55:59","price":31.4425,"volume":1,"bid":31.4326,"ask":31.4529}
{"timestamp":"2018-12-15 04:56:14","price":31.5303,"volume":1,"bid":31.5206,"ask":31.5404}
{"timestamp":"2018-12-15 04:56:24","price":31.3833,"volume":164,"bid":31.3731,"ask":31.3934}
{"timestamp":"2018-12-15 04:56:54","price":31.4567,"volume":3,"bid":31.4476,"ask":31.4669}
{"timestamp":"2018-12-15 04:56:59","price":31.4586,"volume":85,"bid":31.4478,"ask":31.4586}
{"timestamp":"2018-12-15 04:57:49","price":31.4151,"volume":164,"bid":31.4052,"ask":31.4151}
{"timestamp":"2018-12-15 05:00:54","price":31.543,"volume":1,"bid":31.5322,"ask":31.5533}
{"timestamp":"2018-12-15 05:01:26","price":31.5284,"volume":731,"bid":31.5191,"ask":31.5284}
{"timestamp":"2018-12-15 05:01:49","price":31.4833,"volume":1,"bid":31.4736,"ask":31.4833}
{"timestamp":"2018-12-15 05:02:35","price":31.4344,"volume":5,"bid":31.4241,"ask":31.4344}
{"timestamp":"2018-12-15 05:04:26","price":31.531,"volume":4,"bid":31.5209,"ask":31.531}
{"timestamp":"2018-12-15 05:04:29","price":31.5274,"volume":123,"bid":31.5274,"ask":31.5379}
{"timestamp":"2018-12-15 05:05:07","price":31.4418,"volume":1,"bid":31.4418,"ask":31.4519}
{"timestamp":"2018-12-15 05:06:05","price":31.4372,"volume":3,"bid":31.427,"ask":31.4468}
{"timestamp":"2018-12-15 05:08:46","price":31.3763,"volume":15,"bid":31.3763,"ask":31.3865}
{"timestamp":"2018-12-15 05:08:49","price":31.3645,"volume":1,"bid":31.3546,"ask":31.3645}
{"timestamp":"2018-12-15 05:09:15","price":31.366,"volume":33,"bid":31.3557,"ask":31.366}
{"timestamp":"2018-12-15 05:09:44","price":31.4113,"volume":302,"bid":31.4005,"ask":31.4218}
{"timestamp":"2018-12-15 05:09:46","price":31.3678,"volume":32,"bid":31.3576,"ask":31.3771}
{"timestamp":"2018-12-15 05:09:54","price":31.3554,"volume":1,"bid":31.3457,"ask":31.3554}
{"timestamp":"2018-12-15 05:10:25","price":31.324,"volume":1,"bid":31.324,"ask":31.3337}
{"timestamp":"2018-12-15 05:10:56","price":31.4633,"volume":52,"bid":31.4528,"ask":31.4633}
{"timestamp":"2018-12-15 05:11:27","price":31.3856,"volume":40,"bid":31.375,"ask":31.3946}
{"timestamp":"2018-12-15 05:13:31","price":31.3008,"volume":192,"bid":31.29,"ask":31.3105}
{"timestamp":"2018-12-15 05:15:12","price":31.3134,"volume":175,"bid":31.3134,"ask":31.3232}
{"timestamp":"2018-12-15 05:17:45","price":31.3373,"volume":328,"bid":31.3271,"ask":31.3483}
{"timestamp":"2018-12-15 05:19:35","price":31.3238,"volume":2,"bid":31.3138,"ask":31.3238}
{"timestamp":"2018-12-15 05:20:03","price":31.413,"volume":1,"bid":31.4036,"ask":31.4223}
{"timestamp":"2018-12-15 05:23:02","price":31.4199,"volume":2,"bid":31.4102,"ask":31.4301}
{"timestamp":"2018-12-15 05:24:55","price":31.2984,"volume":1,"bid":31.2984,"ask":31.3075}
{"timestamp":"2018-12-15 05:24:56","price":31.3898,"volume":164,"bid":31.3795,"ask":31.3999}
{"timestamp":"2018-12-15 05:24:58","price":31.3729,"volume":13,"bid":31.3631,"ask":31.3729}
{"timestamp":"2018-12-15 05:25:18","price":31.2699,"volume":4,"bid":31.2608,"ask":31.2801}
{"timestamp":"2018-12-15 05:25:41","price":31.2732,"volume":10,"bid":31.262,"ask":31.2826}
{"timestamp":"2018-12-15 05:25:49","price":31.3099,"volume":1,"bid":31.3,"ask":31.3099}
{"timestamp":"2018-12-15 05:29:39","price":31.3553,"volume":1,"bid":31.3449,"ask":31.365}
{"timestamp":"2018-12-15 05:30:28","price":31.3412,"volume":6,"bid":31.3302,"ask":31.3509}
{"timestamp":"2018-12-15 05:30:29","price":31.2912,"volume":1,"bid":31.2812,"ask":31.3021}
{"timestamp":"2018-12-15 05:33:32","price":31.2991,"volume":4,"bid":31.2886,"ask":31.3091}
{"timestamp":"2018-12-15 05:35:59","price":31.2216,"volume":1,"bid":31.2117,"ask":31.2216}
{"timestamp":"2018-12-15 05:36:09","price":31.2291,"volume":1,"bid":31.2193,"ask":31.2389}
{"timestamp":"2018-12-15 05:36:17","price":31.2326,"volume":820,"bid":31.2223,"ask":31.2425}
{"timestamp":"2018-12-15 05:36:17","price":31.2027,"volume":328,"bid":31.1925,"ask":31.2121}
{"timestamp":"2018-12-15 05:36:50","price":31.151,"volume":328,"bid":31.1403,"ask":31.1607}
{"timestamp":"2018-12-15 05:37:18","price":31.2852,"volume":41,"bid":31.2751,"ask":31.2958}
{"timestamp":"2018-12-15 05:37:24","price":31.2112,"volume":127,"bid":31.2008,"ask":31.2216}
{"timestamp":"2018-12-15 05:37:24","price":31.2246,"volume":1206,"bid":31.2246,"ask":31.2348}
{"timestamp":"2018-12-15 05:37:29","price":31.1951,"volume":1120,"bid":31.1849,"ask":31.2055}
{"timestamp":"2018-12-15 05:38:05","price":31.1446,"volume":50,"bid":31.1348,"ask":31.1446}
{"timestamp":"2018-12-15 05:38:11","price":31.2093,"volume":55,"bid":31.1995,"ask":31.2193}
{"timestamp":"2018-12-15 05:38:21","price":31.1355,"volume":19,"bid":31.1249,"ask":31.1449}
{"timestamp":"2018-12-15 05:38:25","price":31.1477,"volume":108,"bid":31.1368,"ask":31.158}
{"timestamp":"2018-12-15 05:38:30","price":31.1587,"volume":17,"bid":31.1485,"ask":31.1688}
{"timestamp":"2018-12-15 05:38:31","price":31.1707,"volume":71,"bid":31.1603,"ask":31.1806}
{"timestamp":"2018-12-15 05:38:38","price":31.1447,"volume":30,"bid":31.1344,"ask":31.1549}
{"timestamp":"2018-12-15 05:38:40","price":31.1521,"volume":7,"bid":31.1421,"ask":31.1618}
{"timestamp":"2018-12-15 05:40:02","price":31.1255,"volume":90,"bid":31.1164,"ask":31.1358}
{"timestamp":"2018-12-15 05:40:03","price":31.1147,"volume":426,"bid":31.104,"ask":31.1247}
{"timestamp":"2018-12-15 05:40:34","price":31.1234,"volume":1,"bid":31.1133,"ask":31.1234}
{"timestamp":"2018-12-15 05:40:47","price":31.0707,"volume":25,"bid":31.0616,"ask":31.0812}
{"timestamp":"2018-12-15 05:40:49","price":31.0516,"volume":83,"bid":31.0516,"ask":31.0621}
{"timestamp":"2018-12-15 05:40:49","price":31.1064,"volume":65,"bid":31.1064,"ask":31.1161}
{"timestamp":"2018-12-15 05:40:50","price":31.1249,"volume":3,"bid":31.1147,"ask":31.135}
{"timestamp":"2018-12-15 05:40:55","price":31.0949,"volume":14,"bid":31.0949,"ask":31.1058}
{"timestamp":"2018-12-15 05:41:00","price":31.0387,"volume":37,"bid":31.0276,"ask":31.0387}
{"timestamp":"2018-12-15 05:41:00","price":31.0262,"volume":31,"bid":31.0161,"ask":31.036}
{"timestamp":"2018-12-15 05:41:12","price":30.9487,"volume":33,"bid":30.9487,"ask":30.9594}
{"timestamp":"2018-12-15 05:41:14","price":30.9599,"volume":231,"bid":30.9496,"ask":30.97}
{"timestamp":"2018-12-15 05:41:55","price":30.9826,"volume":5,"bid":30.972,"ask":30.9926}
{"timestamp":"2018-12-15 05:41:55","price":30.9669,"volume":1,"bid":30.9571,"ask":30.9762}
{"timestamp":"2018-12-15 05:42:17","price":31.0318,"volume":61,"bid":31.0227,"ask":31.0318}
{"timestamp":"2018-12-15 05:43:14","price":31.084,"volume":29,"bid":31.0735,"ask":31.084}
{"timestamp":"2018-12-15 05:43:16","price":31.0787,"volume":21,"bid":31.0689,"ask":31.0878}
{"timestamp":"2018-12-15 05:44:04","price":31.1402,"volume":11,"bid":31.1303,"ask":31.1504}
{"timestamp":"2018-12-15 05:44:17","price":31.1173,"volume":1,"bid":31.1063,"ask":31.1273}
{"timestamp":"2018-12-15 05:45:30","price":31.0145,"volume":1,"bid":31.0145,"ask":31.0243}
{"timestamp":"2018-12-15 05:45:37","price":31.0788,"volume":256,"bid":31.0686,"ask":31.0888}
{"timestamp":"2018-12-15 05:46:11","price":30.9547,"volume":4,"bid":30.9446,"ask":30.9645}
{"timestamp":"2018-12-15 05:46:13","price":31.0829,"volume":328,"bid":31.0732,"ask":31.0829}
{"timestamp":"2018-12-15 05:47:41","price":31.0813,"volume":4,"bid":31.0712,"ask":31.0813}
{"timestamp":"2018-12-15 05:48:20","price":31.0169,"volume":105,"bid":31.0169,"ask":31.0264}
{"timestamp":"2018-12-15 05:50:19","price":31.0124,"volume":1,"bid":31.0023,"ask":31.0124}
{"timestamp":"2018-12-15 05:52:14","price":30.8926,"volume":2,"bid":30.883,"ask":30.902}
{"timestamp":"2018-12-15 05:52:21","price":30.8616,"volume":1,"bid":30.8516,"ask":30.8616}
{"timestamp":"2018-12-15 05:52:52","price":31.0181,"volume":1196,"bid":31.0077,"ask":31.027}
{"timestamp":"2018-12-15 05:53:28","price":31.0475,"volume":66,"bid":31.0475,"ask":31.0579}
{"timestamp":"2018-12-15 05:54:34","price":31.0926,"volume":1,"bid":31.0833,"ask":31.1028}
{"timestamp":"2018-12-15 05:55:39","price":31.1426,"volume":347,"bid":31.134,"ask":31.1523}
{"timestamp":"2018-12-15 05:55:39","price":31.124,"volume":271,"bid":31.1142,"ask":31.1347}
{"timestamp":"2018-12-15 05:57:16","price":31.0604,"volume":318,"bid":31.0499,"ask":31.0604}
{"timestamp":"2018-12-15 05:58:43","price":31.1307,"volume":1050,"bid":31.1208,"ask":31.1406}
{"timestamp":"2018-12-15 05:58:44","price":31.0061,"volume":370,"bid":30.9966,"ask":31.0159}
{"timestamp":"2018-12-15 05:59:30","price":30.9891,"volume":1,"bid":30.9891,"ask":30.999}
{"timestamp":"2018-12-15 06:01:00","price":31.0396,"volume":1,"bid":31.0298,"ask":31.0396}
{"timestamp":"2018-12-15 06:01:02","price":31.0953,"volume":64,"bid":31.0854,"ask":31.105}
{"timestamp":"2018-12-15 06:01:12","price":31.0568,"volume":1,"bid":31.047,"ask":31.0568}
{"timestamp":"2018-12-15 06:01:34","price":31.0149,"volume":1,"bid":31.0045,"ask":31.0149}
{"timestamp":"2018-12-15 06:02:31","price":31.088,"volume":2024,"bid":31.088,"ask":31.0981}
{"timestamp":"2018-12-15 06:05:33","price":31.0947,"volume":1,"bid":31.0947,"ask":31.1047}
{"timestamp":"2018-12-15 06:07:12","price":31.2273,"volume":1,"bid":31.2176,"ask":31.2382}
{"timestamp":"2018-12-15 06:07:26","price":31.1949,"volume":82,"bid":31.1849,"ask":31.206}
{"timestamp":"2018-12-15 06:07:43","price":31.2025,"volume":7,"bid":31.1922,"ask":31.2125}
{"timestamp":"2018-12-15 06:08:39","price":31.1717,"volume":719,"bid":31.1623,"ask":31.1814}
{"timestamp":"2018-12-15 06:10:14","price":31.089,"volume":101,"bid":31.0794,"ask":31.089}
{"timestamp":"2018-12-15 06:11:03","price":31.1063,"volume":43,"bid":31.1063,"ask":31.1173}
{"timestamp":"2018-12-15 06:12:03","price":31.1689,"volume":17,"bid":31.1593,"ask":31.1779}
{"timestamp":"2018-12-15 06:12:13","price":31.2078,"volume":3,"bid":31.1982,"ask":31.2187}
{"timestamp":"2018-12-15 06:12:25","price":31.1269,"volume":1,"bid":31.1269,"ask":31.1376}
{"timestamp":"2018-12-15 06:12:25","price":31.1654,"volume":1,"bid":31.1556,"ask":31.1654}
{"timestamp":"2018-12-15 06:13:37","price":31.1811,"volume":1,"bid":31.1711,"ask":31.1811}
{"timestamp":"2018-12-15 06:14:00","price":31.2609,"volume":3,"bid":31.2609,"ask":31.2716}
{"timestamp":"2018-12-15 06:15:35","price":31.2262,"volume":883,"bid":31.2164,"ask":31.2358}
{"timestamp":"2018-12-15 06:15:38","price":31.1958,"volume":1,"bid":31.1958,"ask":31.2056}
{"timestamp":"2018-12-15 06:15:50","price":31.2999,"volume":120,"bid":31.29,"ask":31.3097}
{"timestamp":"2018-12-15 06:15:51","price":31.2082,"volume":5,"bid":31.2082,"ask":31.2181}
{"timestamp":"2018-12-15 06:15:55","price":31.2403,"volume":1,"bid":31.2303,"ask":31.2501}
{"timestamp":"2018-12-15 06:15:56","price":31.2654,"volume":6,"bid":31.2555,"ask":31.2654}
{"timestamp":"2018-12-15 06:15:57","price":31.2896,"volume":1,"bid":31.2796,"ask":31.2896}
{"timestamp":"2018-12-15 06:16:25","price":31.101,"volume":1,"bid":31.0906,"ask":31.111}
{"timestamp":"2018-12-15 06:18:45","price":31.2193,"volume":14,"bid":31.2095,"ask":31.2296}
{"timestamp":"2018-12-15 06:20:24","price":31.2324,"volume":115,"bid":31.2224,"ask":31.243}
{"timestamp":"2018-12-15 06:20:45","price":31.2044,"volume":2,"bid":31.1949,"ask":31.2141}
{"timestamp":"2018-12-15 06:20:54","price":31.2288,"volume":7,"bid":31.2186,"ask":31.2389}
{"timestamp":"2018-12-15 06:22:36","price":31.2664,"volume":7,"bid":31.2664,"ask":31.2772}
{"timestamp":"2018-12-15 06:22:42","price":31.2514,"volume":19,"bid":31.2416,"ask":31.2514}
{"timestamp":"2018-12-15 06:22:50","price":31.217,"volume":1,"bid":31.2063,"ask":31.2268}
{"timestamp":"2018-12-15 06:22:53","price":31.2461,"volume":1575,"bid":31.2365,"ask":31.2461}
{"timestamp":"2018-12-15 06:23:05","price":31.2577,"volume":3,"bid":31.2477,"ask":31.2675}
{"timestamp":"2018-12-15 06:26:30","price":31.2647,"volume":1,"bid":31.2549,"ask":31.2747}
{"timestamp":"2018-12-15 06:28:45","price":31.2534,"volume":31,"bid":31.2428,"ask":31.2638}
{"timestamp":"2018-12-15 06:30:02","price":31.2384,"volume":32,"bid":31.2293,"ask":31.2384}
{"timestamp":"2018-12-15 06:30:09","price":31.2701,"volume":1,"bid":31.2598,"ask":31.2701}
{"timestamp":"2018-12-15 06:30:20","price":31.3104,"volume":1,"bid":31.3001,"ask":31.3104}
{"timestamp":"2018-12-15 06:31:11","price":31.2673,"volume":1,"bid":31.2575,"ask":31.2769}
{"timestamp":"2018-12-15 06:31:13","price":31.248,"volume":1,"bid":31.2377,"ask":31.248}
{"timestamp":"2018-12-15 06:32:30","price":31.2997,"volume":42,"bid":31.2895,"ask":31.2997}
{"timestamp":"2018-12-15 06:35:10","price":31.2194,"volume":9,"bid":31.2098,"ask":31.2295}
{"timestamp":"2018-12-15 06:35:35","price":31.1357,"volume":1,"bid":31.1254,"ask":31.1452}
{"timestamp":"2018-12-15 06:35:49","price":31.2459,"volume":1,"bid":31.2353,"ask":31.2559}
{"timestamp":"2018-12-15 06:36:34","price":31.0724,"volume":5,"bid":31.0623,"ask":31.0814}
{"timestamp":"2018-12-15 06:36:45","price":31.0613,"volume":1,"bid":31.0512,"ask":31.0705}
{"timestamp":"2018-12-15 06:37:06","price":31.181,"volume":1,"bid":31.181,"ask":31.191}
{"timestamp":"2018-12-15 06:37:20","price":31.2034,"volume":1,"bid":31.1934,"ask":31.2124}
{"timestamp":"2018-12-15 06:37:43","price":31.2154,"volume":1,"bid":31.2053,"ask":31.2255}
{"timestamp":"2018-12-15 06:38:09","price":31.1481,"volume":1,"bid":31.1373,"ask":31.1586}
{"timestamp":"2018-12-15 06:38:57","price":31.0946,"volume":1,"bid":31.0842,"ask":31.0946}
{"timestamp":"2018-12-15 06:39:00","price":31.1332,"volume":1,"bid":31.1231,"ask":31.144}
{"timestamp":"2018-12-15 06:39:02","price":31.0992,"volume":29,"bid":31.0897,"ask":31.0992}
{"timestamp":"2018-12-15 06:41:26","price":31.1594,"volume":91,"bid":31.1498,"ask":31.1688}
{"timestamp":"2018-12-15 06:42:00","price":31.1321,"volume":3,"bid":31.1229,"ask":31.1321}
{"timestamp":"2018-12-15 06:45:23","price":31.1867,"volume":78,"bid":31.1772,"ask":31.1867}
{"timestamp":"2018-12-15 06:46:48","price":31.1867,"volume":13,"bid":31.177,"ask":31.1867}
{"timestamp":"2018-12-15 06:46:58","price":31.1433,"volume":35,"bid":31.1334,"ask":31.1433}
{"timestamp":"2018-12-15 06:49:08","price":31.2634,"volume":53,"bid":31.2528,"ask":31.2634}
{"timestamp":"2018-12-15 06:49:08","price":31.2714,"volume":5,"bid":31.2618,"ask":31.2714}
{"timestamp":"2018-12-15 06:49:28","price":31.2255,"volume":21,"bid":31.215,"ask":31.2255}
{"timestamp":"2018-12-15 06:49:40","price":31.1965,"volume":1,"bid":31.1865,"ask":31.1965}
{"timestamp":"2018-12-15 06:49:41","price":31.2337,"volume":1,"bid":31.2246,"ask":31.2337}
{"timestamp":"2018-12-15 06:51:51","price":31.2565,"volume":328,"bid":31.2461,"ask":31.2565}
{"timestamp":"2018-12-15 06:53:28","price":31.3182,"volume":17,"bid":31.3182,"ask":31.329}
{"timestamp":"2018-12-15 06:53:38","price":31.1844,"volume":2,"bid":31.1744,"ask":31.194}
{"timestamp":"2018-12-15 06:54:10","price":31.2003,"volume":1,"bid":31.1893,"ask":31.2101}
{"timestamp":"2018-12-15 06:54:37","price":31.192,"volume":1,"bid":31.1814,"ask":31.2021}
{"timestamp":"2018-12-15 06:55:20","price":31.2017,"volume":1,"bid":31.1912,"ask":31.2112}
{"timestamp":"2018-12-15 06:57:03","price":31.2267,"volume":2,"bid":31.2164,"ask":31.2267}
{"timestamp":"2018-12-15 06:57:39","price":31.249,"volume":1,"bid":31.2381,"ask":31.259}
{"timestamp":"2018-12-15 06:58:15","price":31.2167,"volume":6,"bid":31.2167,"ask":31.2268}
{"timestamp":"2018-12-15 06:58:15","price":31.1359,"volume":1,"bid":31.1265,"ask":31.1359}
{"timestamp":"2018-12-15 06:58:28","price":31.1349,"volume":5,"bid":31.1241,"ask":31.1349}
{"timestamp":"2018-12-15 07:00:09","price":31.2091,"volume":27,"bid":31.2091,"ask":31.2198}
{"timestamp":"2018-12-15 07:00:35","price":31.2234,"volume":1,"bid":31.2131,"ask":31.2234}
{"timestamp":"2018-12-15 07:01:30","price":31.2337,"volume":1,"bid":31.2236,"ask":31.2432}
{"timestamp":"2018-12-15 07:01:40","price":31.1812,"volume":1,"bid":31.1718,"ask":31.1912}
{"timestamp":"2018-12-15 07:03:36","price":31.1888,"volume":19,"bid":31.1781,"ask":31.1993}
{"timestamp":"2018-12-15 07:03:42","price":31.192,"volume":2,"bid":31.1822,"ask":31.2016}
{"timestamp":"2018-12-15 07:06:10","price":31.2417,"volume":1,"bid":31.2313,"ask":31.2417}
{"timestamp":"2018-12-15 07:07:40","price":31.256,"volume":27,"bid":31.2458,"ask":31.2657}
{"timestamp":"2018-12-15 07:10:03","price":31.2779,"volume":5,"bid":31.2677,"ask":31.2879}
{"timestamp":"2018-12-15 07:10:19","price":31.3276,"volume":132,"bid":31.3276,"ask":31.3372}
{"timestamp":"2018-12-15 07:10:59","price":31.274,"volume":60,"bid":31.264,"ask":31.2832}
{"timestamp":"2018-12-15 07:12:24","price":31.2713,"volume":3,"bid":31.2617,"ask":31.2713}
{"timestamp":"2018-12-15 07:12:50","price":31.2394,"volume":1,"bid":31.2308,"ask":31.2394}
{"timestamp":"2018-12-15 07:12:57","price":31.1973,"volume":3,"bid":31.1973,"ask":31.2069}
{"timestamp":"2018-12-15 07:14:41","price":31.2928,"volume":9,"bid":31.2835,"ask":31.2928}
{"timestamp":"2018-12-15 07:14:50","price":31.2417,"volume":1,"bid":31.2312,"ask":31.2417}
{"timestamp":"2018-12-15 07:14:59","price":31.2976,"volume":6,"bid":31.2877,"ask":31.3076}
{"timestamp":"2018-12-15 07:15:51","price":31.1987,"volume":1,"bid":31.1889,"ask":31.2086}
{"timestamp":"2018-12-15 07:16:14","price":31.2822,"volume":3,"bid":31.2726,"ask":31.2917}
{"timestamp":"2018-12-15 07:16:45","price":31.2137,"volume":5,"bid":31.2137,"ask":31.224}
{"timestamp":"2018-12-15 07:16:55","price":31.2406,"volume":1,"bid":31.2297,"ask":31.2506}
{"timestamp":"2018-12-15 07:17:02","price":31.2574,"volume":15,"bid":31.2472,"ask":31.2672}
{"timestamp":"2018-12-15 07:18:12","price":31.3037,"volume":60,"bid":31.3037,"ask":31.3147}
{"timestamp":"2018-12-15 07:19:20","price":31.2148,"volume":1,"bid":31.2053,"ask":31.2244}
{"timestamp":"2018-12-15 07:19:31","price":31.2064,"volume":1,"bid":31.2064,"ask":31.2162}
{"timestamp":"2018-12-15 07:21:00","price":31.1427,"volume":1,"bid":31.132,"ask":31.1529}
{"timestamp":"2018-12-15 07:22:25","price":31.1642,"volume":1,"bid":31.1535,"ask":31.1642}
{"timestamp":"2018-12-15 07:22:34","price":31.2628,"volume":1640,"bid":31.2533,"ask":31.2713}
{"timestamp":"2018-12-15 07:23:55","price":31.2242,"volume":1,"bid":31.2242,"ask":31.2344}
{"timestamp":"2018-12-15 07:25:02","price":31.2334,"volume":6,"bid":31.2229,"ask":31.2443}
{"timestamp":"2018-12-15 07:28:10","price":31.2466,"volume":1,"bid":31.2466,"ask":31.2564}
{"timestamp":"2018-12-15 07:28:35","price":31.2295,"volume":1,"bid":31.2189,"ask":31.2398}
{"timestamp":"2018-12-15 07:30:53","price":31.3125,"volume":12,"bid":31.3028,"ask":31.322}
{"timestamp":"2018-12-15 07:31:32","price":31.3301,"volume":5,"bid":31.3195,"ask":31.3392}
{"timestamp":"2018-12-15 07:31:43","price":31.2806,"volume":12,"bid":31.2714,"ask":31.2806}
{"timestamp":"2018-12-15 07:31:53","price":31.3132,"volume":2,"bid":31.3027,"ask":31.3224}
{"timestamp":"2018-12-15 07:32:24","price":31.3172,"volume":1551,"bid":31.3172,"ask":31.3278}
{"timestamp":"2018-12-15 07:34:53","price":31.3156,"volume":14,"bid":31.3059,"ask":31.3258}
{"timestamp":"2018-12-15 07:37:25","price":31.3304,"volume":1,"bid":31.3205,"ask":31.3399}
{"timestamp":"2018-12-15 07:38:45","price":31.309,"volume":1,"bid":31.2985,"ask":31.3189}
{"timestamp":"2018-12-15 07:39:26","price":31.2922,"volume":1,"bid":31.282,"ask":31.2922}
{"timestamp":"2018-12-15 07:39:29","price":31.3658,"volume":1,"bid":31.3554,"ask":31.376}
{"timestamp":"2018-12-15 07:39:35","price":31.3629,"volume":1,"bid":31.3523,"ask":31.3727}
{"timestamp":"2018-12-15 07:39:48","price":31.3598,"volume":1,"bid":31.3496,"ask":31.3598}
{"timestamp":"2018-12-15 07:40:26","price":31.394,"volume":1,"bid":31.3832,"ask":31.394}
{"timestamp":"2018-12-15 07:40:58","price":31.4123,"volume":1837,"bid":31.4024,"ask":31.4226}
{"timestamp":"2018-12-15 07:40:59","price":31.4466,"volume":328,"bid":31.4363,"ask":31.4466}
{"timestamp":"2018-12-15 07:41:00","price":31.4829,"volume":1,"bid":31.4734,"ask":31.4922}
{"timestamp":"2018-12-15 07:41:01","price":31.5067,"volume":7273,"bid":31.4962,"ask":31.5173}
{"timestamp":"2018-12-15 07:41:02","price":31.5282,"volume":1,"bid":31.5173,"ask":31.5282}
{"timestamp":"2018-12-15 07:41:02","price":31.5806,"volume":4100,"bid":31.5706,"ask":31.5806}
{"timestamp":"2018-12-15 07:41:09","price":31.7494,"volume":1312,"bid":31.7494,"ask":31.7595}
{"timestamp":"2018-12-15 07:41:40","price":31.3873,"volume":451,"bid":31.3784,"ask":31.3968}
{"timestamp":"2018-12-15 07:42:09","price":31.4034,"volume":1,"bid":31.3941,"ask":31.4034}
{"timestamp":"2018-12-15 07:42:33","price":31.3947,"volume":6,"bid":31.3947,"ask":31.406}
{"timestamp":"2018-12-15 07:42:50","price":31.3281,"volume":1,"bid":31.3175,"ask":31.3281}
{"timestamp":"2018-12-15 07:43:07","price":31.4027,"volume":2,"bid":31.3929,"ask":31.4124}
{"timestamp":"2018-12-15 07:43:08","price":31.369,"volume":45,"bid":31.3588,"ask":31.3801}
{"timestamp":"2018-12-15 07:43:29","price":31.4061,"volume":8,"bid":31.3957,"ask":31.4061}
{"timestamp":"2018-12-15 07:43:45","price":31.3739,"volume":5,"bid":31.3642,"ask":31.3739}
{"timestamp":"2018-12-15 07:45:49","price":31.3847,"volume":4,"bid":31.3747,"ask":31.3948}
{"timestamp":"2018-12-15 07:46:04","price":31.432,"volume":103,"bid":31.4229,"ask":31.432}
{"timestamp":"2018-12-15 07:46:05","price":31.3287,"volume":1,"bid":31.319,"ask":31.3386}
{"timestamp":"2018-12-15 07:46:26","price":31.3231,"volume":6,"bid":31.3125,"ask":31.3329}
{"timestamp":"2018-12-15 07:47:34","price":31.4124,"volume":7,"bid":31.4021,"ask":31.4124}
{"timestamp":"2018-12-15 07:47:47","price":31.3429,"volume":70,"bid":31.3333,"ask":31.3531}
{"timestamp":"2018-12-15 07:49:15","price":31.3922,"volume":1,"bid":31.3922,"ask":31.402}
{"timestamp":"2018-12-15 07:49:24","price":31.3867,"volume":99,"bid":31.3768,"ask":31.3867}
{"timestamp":"2018-12-15 07:50:25","price":31.3159,"volume":3,"bid":31.3063,"ask":31.3159}
{"timestamp":"2018-12-15 07:50:35","price":31.3411,"volume":297,"bid":31.3307,"ask":31.3411}
{"timestamp":"2018-12-15 07:51:00","price":31.2643,"volume":1,"bid":31.2536,"ask":31.2745}
{"timestamp":"2018-12-15 07:52:30","price":31.3094,"volume":1,"bid":31.3094,"ask":31.3193}
{"timestamp":"2018-12-15 07:52:34","price":31.3558,"volume":1,"bid":31.3558,"ask":31.3653}
{"timestamp":"2018-12-15 07:54:35","price":31.3356,"volume":2,"bid":31.3356,"ask":31.3448}
{"timestamp":"2018-12-15 07:55:34","price":31.3366,"volume":3,"bid":31.3268,"ask":31.3366}
{"timestamp":"2018-12-15 07:55:39","price":31.369,"volume":7,"bid":31.3585,"ask":31.369}
{"timestamp":"2018-12-15 07:56:16","price":31.3036,"volume":11,"bid":31.2934,"ask":31.3036}
{"timestamp":"2018-12-15 07:56:35","price":31.324,"volume":2,"bid":31.3139,"ask":31.324}
{"timestamp":"2018-12-15 08:00:10","price":31.3405,"volume":1,"bid":31.3306,"ask":31.3405}
{"timestamp":"2018-12-15 08:00:16","price":31.33,"volume":70,"bid":31.3198,"ask":31.33}
{"timestamp":"2018-12-15 08:00:38","price":31.23,"volume":3,"bid":31.2202,"ask":31.23}
{"timestamp":"2018-12-15 08:01:34","price":31.2297,"volume":4,"bid":31.2201,"ask":31.2394}
{"timestamp":"2018-12-15 08:02:09","price":31.3342,"volume":1,"bid":31.3231,"ask":31.3444}
{"timestamp":"2018-12-15 08:02:20","price":31.2577,"volume":132,"bid":31.2476,"ask":31.2577}
{"timestamp":"2018-12-15 08:02:47","price":31.3125,"volume":6,"bid":31.3029,"ask":31.3224}
{"timestamp":"2018-12-15 08:02:51","price":31.2701,"volume":1,"bid":31.2597,"ask":31.28}
{"timestamp":"2018-12-15 08:04:42","price":31.2987,"volume":11,"bid":31.2896,"ask":31.3094}
{"timestamp":"2018-12-15 08:08:17","price":31.279,"volume":1,"bid":31.269,"ask":31.279}
{"timestamp":"2018-12-15 08:08:17","price":31.3221,"volume":38,"bid":31.3119,"ask":31.3322}
{"timestamp":"2018-12-15 08:08:26","price":31.2767,"volume":6,"bid":31.2664,"ask":31.2767}
{"timestamp":"2018-12-15 08:08:40","price":31.2347,"volume":1,"bid":31.2347,"ask":31.2456}
{"timestamp":"2018-12-15 08:09:08","price":31.304,"volume":10,"bid":31.2939,"ask":31.3147}
{"timestamp":"2018-12-15 08:09:16","price":31.2729,"volume":1,"bid":31.262,"ask":31.2833}
{"timestamp":"2018-12-15 08:09:41","price":31.3481,"volume":1,"bid":31.3377,"ask":31.359}
{"timestamp":"2018-12-15 08:10:17","price":31.2547,"volume":4,"bid":31.2445,"ask":31.2648}
{"timestamp":"2018-12-15 08:11:10","price":31.2582,"volume":1,"bid":31.2582,"ask":31.2681}
{"timestamp":"2018-12-15 08:13:00","price":31.2661,"volume":1,"bid":31.2661,"ask":31.2752}
{"timestamp":"2018-12-15 08:13:08","price":31.2723,"volume":1,"bid":31.2723,"ask":31.2816}
{"timestamp":"2018-12-15 08:14:57","price":31.3162,"volume":10,"bid":31.3059,"ask":31.3162}
{"timestamp":"2018-12-15 08:14:58","price":31.3051,"volume":1,"bid":31.2952,"ask":31.3051}
{"timestamp":"2018-12-15 08:15:18","price":31.345,"volume":3,"bid":31.3355,"ask":31.345}
{"timestamp":"2018-12-15 08:15:28","price":31.2737,"volume":158,"bid":31.2641,"ask":31.2838}
{"timestamp":"2018-12-15 08:15:33","price":31.2518,"volume":53,"bid":31.2518,"ask":31.262}
{"timestamp":"2018-12-15 08:17:01","price":31.2468,"volume":32,"bid":31.237,"ask":31.2564}
{"timestamp":"2018-12-15 08:17:11","price":31.2427,"volume":98,"bid":31.2323,"ask":31.2514}
{"timestamp":"2018-12-15 08:17:35","price":31.1958,"volume":1,"bid":31.1867,"ask":31.1958}
{"timestamp":"2018-12-15 08:18:09","price":31.2232,"volume":3,"bid":31.2124,"ask":31.2335}
{"timestamp":"2018-12-15 08:20:19","price":31.304,"volume":367,"bid":31.2939,"ask":31.3136}
{"timestamp":"2018-12-15 08:21:00","price":31.2979,"volume":1,"bid":31.2881,"ask":31.2979}
{"timestamp":"2018-12-15 08:22:34","price":31.3907,"volume":2,"bid":31.3818,"ask":31.3907}
{"timestamp":"2018-12-15 08:22:38","price":31.3208,"volume":3,"bid":31.3101,"ask":31.3208}
{"timestamp":"2018-12-15 08:24:22","price":31.2834,"volume":100,"bid":31.2737,"ask":31.2834}
{"timestamp":"2018-12-15 08:24:34","price":31.3212,"volume":96,"bid":31.3108,"ask":31.3212}
{"timestamp":"2018-12-15 08:24:38","price":31.3744,"volume":6306,"bid":31.3744,"ask":31.3845}
{"timestamp":"2018-12-15 08:25:06","price":31.4166,"volume":18,"bid":31.4066,"ask":31.4166}
{"timestamp":"2018-12-15 08:26:09","price":31.4226,"volume":18,"bid":31.412,"ask":31.4226}
{"timestamp":"2018-12-15 08:26:10","price":31.3578,"volume":1,"bid":31.3474,"ask":31.3674}
{"timestamp":"2018-12-15 08:26:19","price":31.3471,"volume":384,"bid":31.3371,"ask":31.3568}
{"timestamp":"2018-12-15 08:26:29","price":31.4046,"volume":135,"bid":31.3947,"ask":31.4145}
{"timestamp":"2018-12-15 08:26:55","price":31.2933,"volume":1,"bid":31.2838,"ask":31.2933}
{"timestamp":"2018-12-15 08:28:08","price":31.3793,"volume":6,"bid":31.3688,"ask":31.3793}
{"timestamp":"2018-12-15 08:28:25","price":31.3317,"volume":1,"bid":31.3223,"ask":31.3317}
{"timestamp":"2018-12-15 08:29:13","price":31.3363,"volume":10,"bid":31.3258,"ask":31.3463}
{"timestamp":"2018-12-15 08:29:19","price":31.3527,"volume":1,"bid":31.3527,"ask":31.3627}
{"timestamp":"2018-12-15 08:31:16","price":31.3429,"volume":10,"bid":31.3326,"ask":31.353}
{"timestamp":"2018-12-15 08:31:54","price":31.4776,"volume":13,"bid":31.4674,"ask":31.488}
{"timestamp":"2018-12-15 08:31:54","price":31.4073,"volume":13,"bid":31.3976,"ask":31.4171}
{"timestamp":"2018-12-15 08:32:21","price":31.4428,"volume":1,"bid":31.433,"ask":31.4428}
{"timestamp":"2018-12-15 08:33:33","price":31.4827,"volume":412,"bid":31.4718,"ask":31.4932}
{"timestamp":"2018-12-15 08:33:47","price":31.4223,"volume":2,"bid":31.4121,"ask":31.4223}
{"timestamp":"2018-12-15 08:34:15","price":31.4312,"volume":1,"bid":31.4207,"ask":31.4412}
{"timestamp":"2018-12-15 08:35:15","price":31.465,"volume":37,"bid":31.455,"ask":31.4741}
{"timestamp":"2018-12-15 08:35:15","price":31.363,"volume":10,"bid":31.3532,"ask":31.3724}
{"timestamp":"2018-12-15 08:36:15","price":31.4342,"volume":1,"bid":31.424,"ask":31.4442}
{"timestamp":"2018-12-15 08:36:35","price":31.4083,"volume":4,"bid":31.3981,"ask":31.4083}
{"timestamp":"2018-12-15 08:36:40","price":31.3989,"volume":3,"bid":31.3882,"ask":31.4094}
{"timestamp":"2018-12-15 08:37:51","price":31.4038,"volume":8,"bid":31.3936,"ask":31.413}
{"timestamp":"2018-12-15 08:38:00","price":31.4268,"volume":6,"bid":31.4159,"ask":31.4365}
{"timestamp":"2018-12-15 08:38:09","price":31.4465,"volume":1,"bid":31.4365,"ask":31.4558}
{"timestamp":"2018-12-15 08:39:40","price":31.41,"volume":18,"bid":31.4005,"ask":31.41}
{"timestamp":"2018-12-15 08:41:05","price":31.4649,"volume":1,"bid":31.4548,"ask":31.4745}
{"timestamp":"2018-12-15 08:41:14","price":31.4001,"volume":39,"bid":31.3902,"ask":31.4001}
{"timestamp":"2018-12-15 08:41:31","price":31.4757,"volume":23,"bid":31.4658,"ask":31.4757}
{"timestamp":"2018-12-15 08:41:32","price":31.419,"volume":474,"bid":31.4092,"ask":31.419}
{"timestamp":"2018-12-15 08:42:21","price":31.4496,"volume":6,"bid":31.4398,"ask":31.4496}
{"timestamp":"2018-12-15 08:42:37","price":31.4129,"volume":2,"bid":31.4033,"ask":31.4227}
{"timestamp":"2018-12-15 08:42:42","price":31.4786,"volume":1,"bid":31.4692,"ask":31.4786}
{"timestamp":"2018-12-15 08:42:50","price":31.5086,"volume":1,"bid":31.4978,"ask":31.518}
{"timestamp":"2018-12-15 08:43:11","price":31.4954,"volume":12,"bid":31.4853,"ask":31.5052}
{"timestamp":"2018-12-15 08:43:56","price":31.4761,"volume":9,"bid":31.4761,"ask":31.4856}
{"timestamp":"2018-12-15 08:44:39","price":31.5411,"volume":2,"bid":31.5306,"ask":31.5411}
{"timestamp":"2018-12-15 08:44:42","price":31.5155,"volume":2,"bid":31.505,"ask":31.5248}
{"timestamp":"2018-12-15 08:44:43","price":31.5942,"volume":2,"bid":31.5835,"ask":31.6047}
{"timestamp":"2018-12-15 08:44:59","price":31.4892,"volume":1,"bid":31.4795,"ask":31.4892}
{"timestamp":"2018-12-15 08:45:31","price":31.4386,"volume":29,"bid":31.4278,"ask":31.4386}
{"timestamp":"2018-12-15 08:46:16","price":31.448,"volume":17,"bid":31.4389,"ask":31.4577}
{"timestamp":"2018-12-15 08:46:22","price":31.5472,"volume":3,"bid":31.5372,"ask":31.5568}
{"timestamp":"2018-12-15 08:46:41","price":31.472,"volume":6,"bid":31.461,"ask":31.482}
{"timestamp":"2018-12-15 08:46:55","price":31.5707,"volume":1,"bid":31.56,"ask":31.5707}
{"timestamp":"2018-12-15 08:47:21","price":31.4458,"volume":13,"bid":31.4458,"ask":31.4556}
{"timestamp":"2018-12-15 08:47:51","price":31.4858,"volume":6,"bid":31.4752,"ask":31.4954}
{"timestamp":"2018-12-15 08:48:38","price":31.6094,"volume":7,"bid":31.5985,"ask":31.6094}
{"timestamp":"2018-12-15 08:48:52","price":31.4168,"volume":164,"bid":31.4168,"ask":31.427}
{"timestamp":"2018-12-15 08:49:02","price":31.5117,"volume":4,"bid":31.502,"ask":31.5216}
{"timestamp":"2018-12-15 08:49:32","price":31.5671,"volume":1329,"bid":31.556,"ask":31.5768}
{"timestamp":"2018-12-15 08:49:50","price":31.5003,"volume":1,"bid":31.4902,"ask":31.5003}
{"timestamp":"2018-12-15 08:50:20","price":31.5952,"volume":1,"bid":31.5858,"ask":31.6057}
{"timestamp":"2018-12-15 08:51:05","price":31.5859,"volume":115,"bid":31.5762,"ask":31.5954}
{"timestamp":"2018-12-15 08:53:02","price":31.4835,"volume":16,"bid":31.4732,"ask":31.4931}
{"timestamp":"2018-12-15 08:53:30","price":31.6014,"volume":22,"bid":31.5919,"ask":31.6014}
{"timestamp":"2018-12-15 08:54:18","price":31.5482,"volume":1,"bid":31.5482,"ask":31.558}
{"timestamp":"2018-12-15 08:54:22","price":31.5949,"volume":24,"bid":31.5854,"ask":31.5949}
{"timestamp":"2018-12-15 08:54:42","price":31.5452,"volume":1,"bid":31.5355,"ask":31.555}
{"timestamp":"2018-12-15 08:55:18","price":31.5269,"volume":2,"bid":31.5169,"ask":31.5269}
{"timestamp":"2018-12-15 08:55:48","price":31.6034,"volume":2,"bid":31.593,"ask":31.6034}
{"timestamp":"2018-12-15 08:56:20","price":31.5011,"volume":7,"bid":31.4905,"ask":31.5011}
{"timestamp":"2018-12-15 08:56:49","price":31.5941,"volume":1,"bid":31.5941,"ask":31.604}
{"timestamp":"2018-12-15 08:57:11","price":31.5428,"volume":334,"bid":31.5331,"ask":31.553}
{"timestamp":"2018-12-15 08:57:16","price":31.4594,"volume":55,"bid":31.4491,"ask":31.4697}
{"timestamp":"2018-12-15 08:57:42","price":31.5346,"volume":10,"bid":31.5245,"ask":31.5346}
{"timestamp":"2018-12-15 08:58:36","price":31.5421,"volume":1,"bid":31.533,"ask":31.552}
{"timestamp":"2018-12-15 09:00:33","price":31.4947,"volume":1,"bid":31.485,"ask":31.4947}
{"timestamp":"2018-12-15 09:00:45","price":31.5696,"volume":5,"bid":31.5696,"ask":31.5794}
{"timestamp":"2018-12-15 09:00:51","price":31.4381,"volume":38,"bid":31.4284,"ask":31.4481}
{"timestamp":"2018-12-15 09:01:48","price":31.5984,"volume":60,"bid":31.5876,"ask":31.6082}
{"timestamp":"2018-12-15 09:02:02","price":31.5315,"volume":1,"bid":31.5315,"ask":31.5404}
{"timestamp":"2018-12-15 09:03:14","price":31.5932,"volume":46,"bid":31.5827,"ask":31.6029}
{"timestamp":"2018-12-15 09:04:50","price":31.4602,"volume":7,"bid":31.449,"ask":31.4696}
{"timestamp":"2018-12-15 09:05:02","price":31.5129,"volume":10,"bid":31.5129,"ask":31.5221}
{"timestamp":"2018-12-15 09:05:11","price":31.4819,"volume":1307,"bid":31.4722,"ask":31.4819}
{"timestamp":"2018-12-15 09:05:34","price":31.43,"volume":954,"bid":31.4196,"ask":31.43}
{"timestamp":"2018-12-15 09:05:48","price":31.4408,"volume":728,"bid":31.4408,"ask":31.4512}
{"timestamp":"2018-12-15 09:05:55","price":31.4166,"volume":1,"bid":31.4059,"ask":31.4166}
{"timestamp":"2018-12-15 09:05:56","price":31.5048,"volume":2,"bid":31.4946,"ask":31.5147}
{"timestamp":"2018-12-15 09:10:16","price":31.5179,"volume":256,"bid":31.5079,"ask":31.5179}
{"timestamp":"2018-12-15 09:10:58","price":31.5254,"volume":10,"bid":31.5254,"ask":31.5352}
{"timestamp":"2018-12-15 09:11:00","price":31.5129,"volume":51,"bid":31.5023,"ask":31.5233}
{"timestamp":"2018-12-15 09:11:05","price":31.5685,"volume":2,"bid":31.5578,"ask":31.5782}
{"timestamp":"2018-12-15 09:11:18","price":31.4773,"volume":7,"bid":31.4677,"ask":31.4877}
{"timestamp":"2018-12-15 09:11:28","price":31.5534,"volume":67,"bid":31.5534,"ask":31.5628}
{"timestamp":"2018-12-15 09:11:33","price":31.4752,"volume":203,"bid":31.4657,"ask":31.4752}
{"timestamp":"2018-12-15 09:11:34","price":31.5572,"volume":2,"bid":31.5476,"ask":31.5572}
{"timestamp":"2018-12-15 09:11:35","price":31.4657,"volume":1,"bid":31.4559,"ask":31.4762}
{"timestamp":"2018-12-15 09:12:11","price":31.4587,"volume":328,"bid":31.448,"ask":31.4685}
{"timestamp":"2018-12-15 09:13:45","price":31.5391,"volume":3,"bid":31.5287,"ask":31.5488}
{"timestamp":"2018-12-15 09:13:50","price":31.4572,"volume":1,"bid":31.4572,"ask":31.4676}
{"timestamp":"2018-12-15 09:15:05","price":31.5367,"volume":229,"bid":31.5271,"ask":31.5367}
{"timestamp":"2018-12-15 09:16:01","price":31.5194,"volume":44,"bid":31.5086,"ask":31.5289}
{"timestamp":"2018-12-15 09:16:19","price":31.5247,"volume":221,"bid":31.5142,"ask":31.5247}
{"timestamp":"2018-12-15 09:16:21","price":31.5339,"volume":1,"bid":31.5234,"ask":31.5441}
{"timestamp":"2018-12-15 09:17:50","price":31.4249,"volume":1,"bid":31.4139,"ask":31.4349}
{"timestamp":"2018-12-15 09:18:00","price":31.4501,"volume":358,"bid":31.4402,"ask":31.4605}
{"timestamp":"2018-12-15 09:18:01","price":31.488,"volume":2,"bid":31.4769,"ask":31.488}
{"timestamp":"2018-12-15 09:18:26","price":31.4829,"volume":1,"bid":31.4723,"ask":31.4924}
{"timestamp":"2018-12-15 09:22:51","price":31.5268,"volume":1,"bid":31.5169,"ask":31.5374}
{"timestamp":"2018-12-15 09:23:11","price":31.4339,"volume":1,"bid":31.4232,"ask":31.444}
{"timestamp":"2018-12-15 09:23:30","price":31.419,"volume":3,"bid":31.4094,"ask":31.4291}
{"timestamp":"2018-12-15 09:25:14","price":31.4899,"volume":2,"bid":31.4792,"ask":31.5001}
{"timestamp":"2018-12-15 09:26:03","price":31.4809,"volume":16,"bid":31.4709,"ask":31.4809}
{"timestamp":"2018-12-15 09:26:14","price":31.52,"volume":41,"bid":31.5093,"ask":31.5304}
{"timestamp":"2018-12-15 09:26:46","price":31.5001,"volume":3,"bid":31.4896,"ask":31.5095}
{"timestamp":"2018-12-15 09:26:51","price":31.5248,"volume":1,"bid":31.5248,"ask":31.5347}
{"timestamp":"2018-12-15 09:29:57","price":31.3735,"volume":7,"bid":31.3632,"ask":31.3735}
{"timestamp":"2018-12-15 09:30:24","price":31.3931,"volume":9,"bid":31.3829,"ask":31.4027}
{"timestamp":"2018-12-15 09:31:41","price":31.3859,"volume":1,"bid":31.376,"ask":31.3959}
{"timestamp":"2018-12-15 09:31:56","price":31.3721,"volume":1,"bid":31.3611,"ask":31.3721}
{"timestamp":"2018-12-15 09:34:09","price":31.4182,"volume":2,"bid":31.4083,"ask":31.4182}
{"timestamp":"2018-12-15 09:34:14","price":31.3896,"volume":26,"bid":31.3896,"ask":31.3991}
{"timestamp":"2018-12-15 09:34:30","price":31.4294,"volume":1,"bid":31.4188,"ask":31.4392}
{"timestamp":"2018-12-15 09:35:51","price":31.4144,"volume":164,"bid":31.4039,"ask":31.4144}
{"timestamp":"2018-12-15 09:35:54","price":31.4337,"volume":2,"bid":31.4229,"ask":31.4437}
{"timestamp":"2018-12-15 09:36:09","price":31.4551,"volume":1,"bid":31.4432,"ask":31.4649}
{"timestamp":"2018-12-15 09:37:38","price":31.4358,"volume":1,"bid":31.4358,"ask":31.4451}
{"timestamp":"2018-12-15 09:38:09","price":31.5036,"volume":2,"bid":31.4932,"ask":31.5036}
{"timestamp":"2018-12-15 09:38:56","price":31.4383,"volume":1,"bid":31.4286,"ask":31.4483}
{"timestamp":"2018-12-15 09:39:18","price":31.5346,"volume":10,"bid":31.5246,"ask":31.5443}
{"timestamp":"2018-12-15 09:40:52","price":31.5192,"volume":328,"bid":31.5094,"ask":31.5291}
{"timestamp":"2018-12-15 09:43:28","price":31.4691,"volume":4322,"bid":31.4587,"ask":31.4786}
{"timestamp":"2018-12-15 09:44:14","price":31.4786,"volume":701,"bid":31.4681,"ask":31.489}
{"timestamp":"2018-12-15 09:44:26","price":31.5098,"volume":44,"bid":31.5004,"ask":31.5199}
{"timestamp":"2018-12-15 09:44:29","price":31.4961,"volume":2,"bid":31.4861,"ask":31.4961}
{"timestamp":"2018-12-15 09:44:56","price":31.5526,"volume":9,"bid":31.5418,"ask":31.5625}
{"timestamp":"2018-12-15 09:45:18","price":31.5295,"volume":1,"bid":31.5187,"ask":31.5391}
{"timestamp":"2018-12-15 09:47:01","price":31.5411,"volume":1,"bid":31.5316,"ask":31.551}
{"timestamp":"2018-12-15 09:47:21","price":31.5516,"volume":1,"bid":31.5516,"ask":31.5617}
{"timestamp":"2018-12-15 09:47:34","price":31.4868,"volume":7,"bid":31.4765,"ask":31.4868}
{"timestamp":"2018-12-15 09:47:43","price":31.5212,"volume":52,"bid":31.5119,"ask":31.5212}
{"timestamp":"2018-12-15 09:50:47","price":31.5084,"volume":276,"bid":31.4988,"ask":31.5184}
{"timestamp":"2018-12-15 09:53:09","price":31.5227,"volume":921,"bid":31.5123,"ask":31.5325}
{"timestamp":"2018-12-15 09:53:11","price":31.4875,"volume":1,"bid":31.4875,"ask":31.4979}
{"timestamp":"2018-12-15 09:53:30","price":31.5854,"volume":34,"bid":31.5755,"ask":31.5854}
{"timestamp":"2018-12-15 09:53:41","price":31.5787,"volume":435,"bid":31.5688,"ask":31.5787}
{"timestamp":"2018-12-15 09:54:56","price":31.512,"volume":3,"bid":31.5026,"ask":31.512}
{"timestamp":"2018-12-15 09:55:38","price":31.5942,"volume":346,"bid":31.5837,"ask":31.6032}
{"timestamp":"2018-12-15 09:55:43","price":31.5465,"volume":18,"bid":31.5365,"ask":31.5465}
{"timestamp":"2018-12-15 09:55:53","price":31.5203,"volume":4,"bid":31.5102,"ask":31.5203}
{"timestamp":"2018-12-15 09:58:09","price":31.5844,"volume":2,"bid":31.5744,"ask":31.5943}
{"timestamp":"2018-12-15 09:58:10","price":31.5692,"volume":3,"bid":31.559,"ask":31.5789}
{"timestamp":"2018-12-15 09:59:08","price":31.5787,"volume":47,"bid":31.5682,"ask":31.5886}
{"timestamp":"2018-12-15 09:59:08","price":31.5675,"volume":132,"bid":31.5675,"ask":31.5775}
{"timestamp":"2018-12-15 09:59:29","price":31.6372,"volume":18,"bid":31.6277,"ask":31.6372}
{"timestamp":"2018-12-15 09:59:48","price":31.5964,"volume":1148,"bid":31.5863,"ask":31.6062}
{"timestamp":"2018-12-15 10:00:05","price":31.6458,"volume":64,"bid":31.6355,"ask":31.6546}
{"timestamp":"2018-12-15 10:00:06","price":31.6685,"volume":2,"bid":31.6585,"ask":31.6777}
{"timestamp":"2018-12-15 10:00:16","price":31.6741,"volume":1,"bid":31.6642,"ask":31.6741}
{"timestamp":"2018-12-15 10:00:16","price":31.659,"volume":1,"bid":31.6495,"ask":31.659}
{"timestamp":"2018-12-15 10:00:25","price":31.6301,"volume":12,"bid":31.6199,"ask":31.6301}
{"timestamp":"2018-12-15 10:01:19","price":31.6348,"volume":1,"bid":31.6254,"ask":31.6448}
{"timestamp":"2018-12-15 10:01:46","price":31.6837,"volume":12,"bid":31.674,"ask":31.6837}
{"timestamp":"2018-12-15 10:01:50","price":31.6429,"volume":164,"bid":31.6329,"ask":31.6529}
{"timestamp":"2018-12-15 10:02:50","price":31.6624,"volume":6,"bid":31.6528,"ask":31.6714}
{"timestamp":"2018-12-15 10:04:10","price":31.6462,"volume":190,"bid":31.6359,"ask":31.6556}
{"timestamp":"2018-12-15 10:04:17","price":31.6384,"volume":38,"bid":31.6291,"ask":31.6488}
{"timestamp":"2018-12-15 10:04:51","price":31.8194,"volume":1148,"bid":31.8097,"ask":31.8299}
{"timestamp":"2018-12-15 10:04:52","price":31.6944,"volume":293,"bid":31.6842,"ask":31.6944}
{"timestamp":"2018-12-15 10:05:23","price":31.6547,"volume":5,"bid":31.6451,"ask":31.6636}
{"timestamp":"2018-12-15 10:05:40","price":31.6893,"volume":164,"bid":31.6789,"ask":31.6893}
{"timestamp":"2018-12-15 10:05:42","price":31.6961,"volume":1,"bid":31.6853,"ask":31.6961}
{"timestamp":"2018-12-15 10:05:43","price":31.6799,"volume":820,"bid":31.6707,"ask":31.6799}
{"timestamp":"2018-12-15 10:06:16","price":31.7484,"volume":117,"bid":31.7391,"ask":31.7586}
{"timestamp":"2018-12-15 10:06:31","price":31.7051,"volume":1,"bid":31.6945,"ask":31.7051}
{"timestamp":"2018-12-15 10:06:58","price":31.6494,"volume":1,"bid":31.6494,"ask":31.6585}
{"timestamp":"2018-12-15 10:07:15","price":31.5809,"volume":53,"bid":31.5714,"ask":31.5905}
{"timestamp":"2018-12-15 10:07:16","price":31.68,"volume":1,"bid":31.6706,"ask":31.68}
{"timestamp":"2018-12-15 10:07:21","price":31.7156,"volume":1,"bid":31.7058,"ask":31.7156}
{"timestamp":"2018-12-15 10:07:37","price":31.6599,"volume":45,"bid":31.6599,"ask":31.6708}
{"timestamp":"2018-12-15 10:08:15","price":31.7122,"volume":122,"bid":31.7019,"ask":31.7122}
{"timestamp":"2018-12-15 10:09:06","price":31.6923,"volume":3694,"bid":31.6923,"ask":31.7023}
{"timestamp":"2018-12-15 10:10:21","price":31.6711,"volume":1,"bid":31.6613,"ask":31.6711}
{"timestamp":"2018-12-15 10:10:41","price":31.6473,"volume":8,"bid":31.6371,"ask":31.6577}
{"timestamp":"2018-12-15 10:11:01","price":31.7002,"volume":3,"bid":31.6894,"ask":31.7002}
{"timestamp":"2018-12-15 10:11:21","price":31.6531,"volume":11,"bid":31.6531,"ask":31.6631}
{"timestamp":"2018-12-15 10:11:51","price":31.6282,"volume":30,"bid":31.6282,"ask":31.6389}
{"timestamp":"2018-12-15 10:13:01","price":31.649,"volume":1,"bid":31.6396,"ask":31.649}
{"timestamp":"2018-12-15 10:13:31","price":31.6054,"volume":1,"bid":31.5948,"ask":31.6054}
{"timestamp":"2018-12-15 10:15:01","price":31.6374,"volume":11,"bid":31.6277,"ask":31.6374}
{"timestamp":"2018-12-15 10:15:06","price":31.6338,"volume":1,"bid":31.6239,"ask":31.6338}
{"timestamp":"2018-12-15 10:15:52","price":31.6654,"volume":1,"bid":31.6556,"ask":31.6757}
{"timestamp":"2018-12-15 10:15:55","price":31.6708,"volume":95,"bid":31.6604,"ask":31.6805}
{"timestamp":"2018-12-15 10:16:43","price":31.6905,"volume":18,"bid":31.6795,"ask":31.7001}
{"timestamp":"2018-12-15 10:17:02","price":31.6577,"volume":1,"bid":31.6477,"ask":31.6675}
{"timestamp":"2018-12-15 10:18:09","price":31.7344,"volume":1,"bid":31.7344,"ask":31.7445}
{"timestamp":"2018-12-15 10:19:16","price":31.6074,"volume":1,"bid":31.5978,"ask":31.6074}
{"timestamp":"2018-12-15 10:23:15","price":31.6123,"volume":2,"bid":31.6123,"ask":31.6215}
{"timestamp":"2018-12-15 10:23:18","price":31.6377,"volume":25,"bid":31.6283,"ask":31.6377}
{"timestamp":"2018-12-15 10:26:13","price":31.6332,"volume":26,"bid":31.6229,"ask":31.6332}
{"timestamp":"2018-12-15 10:27:03","price":31.5962,"volume":7,"bid":31.5859,"ask":31.6059}
{"timestamp":"2018-12-15 10:27:26","price":31.609,"volume":1,"bid":31.5984,"ask":31.609}
{"timestamp":"2018-12-15 10:27:56","price":31.6932,"volume":1,"bid":31.6839,"ask":31.6932}
{"timestamp":"2018-12-15 10:28:16","price":31.6338,"volume":1,"bid":31.6238,"ask":31.6443}
{"timestamp":"2018-12-15 10:28:36","price":31.6237,"volume":1,"bid":31.6136,"ask":31.634}
{"timestamp":"2018-12-15 10:28:50","price":31.6272,"volume":5,"bid":31.6165,"ask":31.6374}
{"timestamp":"2018-12-15 10:28:56","price":31.5628,"volume":1,"bid":31.5628,"ask":31.5732}
{"timestamp":"2018-12-15 10:29:04","price":31.6467,"volume":14,"bid":31.6467,"ask":31.6566}
{"timestamp":"2018-12-15 10:29:04","price":31.583,"volume":6,"bid":31.583,"ask":31.5929}
{"timestamp":"2018-12-15 10:30:16","price":31.6169,"volume":1,"bid":31.6071,"ask":31.6169}
{"timestamp":"2018-12-15 10:30:24","price":31.6682,"volume":11,"bid":31.6582,"ask":31.6788}
{"timestamp":"2018-12-15 10:30:45","price":31.7202,"volume":4,"bid":31.7109,"ask":31.7294}
{"timestamp":"2018-12-15 10:32:31","price":31.7521,"volume":1,"bid":31.7422,"ask":31.7632}
{"timestamp":"2018-12-15 10:32:42","price":31.7682,"volume":1,"bid":31.7575,"ask":31.7775}
{"timestamp":"2018-12-15 10:33:33","price":31.6903,"volume":269,"bid":31.6795,"ask":31.6903}
{"timestamp":"2018-12-15 10:33:44","price":31.6924,"volume":7,"bid":31.6924,"ask":31.7025}
{"timestamp":"2018-12-15 10:34:37","price":31.7792,"volume":7,"bid":31.7792,"ask":31.789}
{"timestamp":"2018-12-15 10:35:35","price":31.7713,"volume":4,"bid":31.7621,"ask":31.7809}
{"timestamp":"2018-12-15 10:36:11","price":31.7448,"volume":1,"bid":31.7338,"ask":31.7556}
{"timestamp":"2018-12-15 10:37:14","price":31.771,"volume":7,"bid":31.7615,"ask":31.771}
{"timestamp":"2018-12-15 10:37:57","price":31.7112,"volume":95,"bid":31.7112,"ask":31.7206}
{"timestamp":"2018-12-15 10:38:22","price":31.7152,"volume":95,"bid":31.705,"ask":31.7251}
{"timestamp":"2018-12-15 10:38:43","price":31.7006,"volume":2,"bid":31.6899,"ask":31.71}
{"timestamp":"2018-12-15 10:39:05","price":31.6967,"volume":20,"bid":31.687,"ask":31.7063}
{"timestamp":"2018-12-15 10:39:46","price":31.7269,"volume":1,"bid":31.7163,"ask":31.7269}
{"timestamp":"2018-12-15 10:39:56","price":31.7275,"volume":1,"bid":31.7185,"ask":31.7275}
{"timestamp":"2018-12-15 10:40:01","price":31.7504,"volume":1,"bid":31.7504,"ask":31.7609}
{"timestamp":"2018-12-15 10:40:21","price":31.6803,"volume":1,"bid":31.67,"ask":31.6908}
{"timestamp":"2018-12-15 10:41:13","price":31.784,"volume":1,"bid":31.784,"ask":31.7938}
{"timestamp":"2018-12-15 10:42:06","price":31.7053,"volume":9,"bid":31.6951,"ask":31.7156}
{"timestamp":"2018-12-15 10:42:15","price":31.7563,"volume":25,"bid":31.7563,"ask":31.766}
{"timestamp":"2018-12-15 10:43:10","price":31.7511,"volume":195,"bid":31.7415,"ask":31.7511}
{"timestamp":"2018-12-15 10:43:26","price":31.7397,"volume":1,"bid":31.7301,"ask":31.7489}
{"timestamp":"2018-12-15 10:44:25","price":31.8012,"volume":42,"bid":31.7901,"ask":31.811}
{"timestamp":"2018-12-15 10:44:56","price":31.6978,"volume":1,"bid":31.6885,"ask":31.6978}
{"timestamp":"2018-12-15 10:46:26","price":31.7499,"volume":1,"bid":31.7393,"ask":31.7599}
{"timestamp":"2018-12-15 10:46:35","price":31.7699,"volume":26,"bid":31.76,"ask":31.7793}
{"timestamp":"2018-12-15 10:48:45","price":31.8146,"volume":164,"bid":31.805,"ask":31.8252}
{"timestamp":"2018-12-15 10:51:41","price":31.7778,"volume":1,"bid":31.7678,"ask":31.7778}
{"timestamp":"2018-12-15 10:51:54","price":31.791,"volume":1,"bid":31.7805,"ask":31.8011}
{"timestamp":"2018-12-15 10:56:10","price":31.737,"volume":5,"bid":31.737,"ask":31.7469}
{"timestamp":"2018-12-15 10:56:46","price":31.7939,"volume":1,"bid":31.7837,"ask":31.8044}
{"timestamp":"2018-12-15 10:59:25","price":31.795,"volume":5,"bid":31.7856,"ask":31.8052}
{"timestamp":"2018-12-15 10:59:40","price":31.7354,"volume":26,"bid":31.7255,"ask":31.7456}
{"timestamp":"2018-12-15 11:00:18","price":31.7388,"volume":29,"bid":31.7388,"ask":31.7487}
{"timestamp":"2018-12-15 11:00:18","price":31.7358,"volume":26,"bid":31.7259,"ask":31.7358}
{"timestamp":"2018-12-15 11:00:41","price":31.7546,"volume":1,"bid":31.7454,"ask":31.7641}
{"timestamp":"2018-12-15 11:00:47","price":31.7663,"volume":13,"bid":31.7563,"ask":31.7663}
{"timestamp":"2018-12-15 11:01:11","price":31.7114,"volume":2,"bid":31.701,"ask":31.7213}
{"timestamp":"2018-12-15 11:01:26","price":31.7011,"volume":1,"bid":31.691,"ask":31.7011}
{"timestamp":"2018-12-15 11:01:57","price":31.6752,"volume":6,"bid":31.6658,"ask":31.6752}
{"timestamp":"2018-12-15 11:02:31","price":31.7029,"volume":1,"bid":31.6927,"ask":31.7128}
{"timestamp":"2018-12-15 11:03:16","price":31.6948,"volume":1,"bid":31.6854,"ask":31.7045}
{"timestamp":"2018-12-15 11:04:36","price":31.6791,"volume":50,"bid":31.6696,"ask":31.6887}
{"timestamp":"2018-12-15 11:07:38","price":31.6604,"volume":11,"bid":31.6503,"ask":31.6705}
{"timestamp":"2018-12-15 11:07:49","price":31.8134,"volume":2,"bid":31.8037,"ask":31.8134}
{"timestamp":"2018-12-15 11:09:55","price":31.8044,"volume":1,"bid":31.8044,"ask":31.8147}
{"timestamp":"2018-12-15 11:10:11","price":31.7628,"volume":1,"bid":31.7538,"ask":31.7628}
{"timestamp":"2018-12-15 11:10:59","price":31.7666,"volume":9,"bid":31.757,"ask":31.7666}
{"timestamp":"2018-12-15 11:11:05","price":31.6973,"volume":1,"bid":31.6866,"ask":31.7068}
{"timestamp":"2018-12-15 11:11:20","price":31.7855,"volume":10,"bid":31.7753,"ask":31.7949}
{"timestamp":"2018-12-15 11:11:42","price":31.7259,"volume":63,"bid":31.7161,"ask":31.7259}
{"timestamp":"2018-12-15 11:13:19","price":31.6685,"volume":9,"bid":31.6685,"ask":31.6784}
{"timestamp":"2018-12-15 11:13:49","price":31.6527,"volume":31,"bid":31.6431,"ask":31.6527}
{"timestamp":"2018-12-15 11:14:18","price":31.6984,"volume":95,"bid":31.6885,"ask":31.7085}
{"timestamp":"2018-12-15 11:15:59","price":31.7722,"volume":274,"bid":31.7623,"ask":31.7722}
{"timestamp":"2018-12-15 11:15:59","price":31.7076,"volume":359,"bid":31.6972,"ask":31.7175}
{"timestamp":"2018-12-15 11:19:21","price":31.7641,"volume":1,"bid":31.7542,"ask":31.7736}
{"timestamp":"2018-12-15 11:19:40","price":31.7116,"volume":1,"bid":31.7017,"ask":31.7116}
{"timestamp":"2018-12-15 11:20:09","price":31.8237,"volume":22,"bid":31.8135,"ask":31.8237}
{"timestamp":"2018-12-15 11:20:50","price":31.7756,"volume":3,"bid":31.7652,"ask":31.7756}
{"timestamp":"2018-12-15 11:22:09","price":31.6773,"volume":821,"bid":31.6773,"ask":31.6863}
{"timestamp":"2018-12-15 11:22:09","price":31.6501,"volume":7,"bid":31.6401,"ask":31.6501}
{"timestamp":"2018-12-15 11:23:12","price":31.7383,"volume":171,"bid":31.7285,"ask":31.7383}
{"timestamp":"2018-12-15 11:23:36","price":31.7391,"volume":1,"bid":31.7391,"ask":31.7487}
{"timestamp":"2018-12-15 11:25:46","price":31.7334,"volume":1,"bid":31.7222,"ask":31.7431}
{"timestamp":"2018-12-15 11:25:50","price":31.7101,"volume":7,"bid":31.7002,"ask":31.7201}
{"timestamp":"2018-12-15 11:25:51","price":31.7376,"volume":1,"bid":31.7376,"ask":31.7475}
{"timestamp":"2018-12-15 11:26:40","price":31.7158,"volume":8,"bid":31.7062,"ask":31.7259}
{"timestamp":"2018-12-15 11:27:06","price":31.5929,"volume":4,"bid":31.5929,"ask":31.6024}
{"timestamp":"2018-12-15 11:27:14","price":31.7093,"volume":303,"bid":31.6992,"ask":31.7197}
{"timestamp":"2018-12-15 11:27:21","price":31.726,"volume":4,"bid":31.7153,"ask":31.7365}
{"timestamp":"2018-12-15 11:27:30","price":31.6907,"volume":3,"bid":31.6907,"ask":31.7007}
{"timestamp":"2018-12-15 11:27:31","price":31.7396,"volume":29,"bid":31.7298,"ask":31.7396}
{"timestamp":"2018-12-15 11:27:50","price":31.7754,"volume":2,"bid":31.7647,"ask":31.7754}
{"timestamp":"2018-12-15 11:27:51","price":31.711,"volume":1,"bid":31.7007,"ask":31.7208}
{"timestamp":"2018-12-15 11:28:41","price":31.7792,"volume":2,"bid":31.7688,"ask":31.7901}
{"timestamp":"2018-12-15 11:29:26","price":31.8043,"volume":1,"bid":31.7943,"ask":31.8043}
{"timestamp":"2018-12-15 11:29:42","price":31.7526,"volume":1,"bid":31.7432,"ask":31.7526}
{"timestamp":"2018-12-15 11:32:14","price":31.713,"volume":7,"bid":31.7028,"ask":31.7229}
{"timestamp":"2018-12-15 11:32:16","price":31.7373,"volume":155,"bid":31.7282,"ask":31.7373}
{"timestamp":"2018-12-15 11:32:57","price":31.6639,"volume":1,"bid":31.6639,"ask":31.6738}
{"timestamp":"2018-12-15 11:33:11","price":31.6985,"volume":1,"bid":31.6888,"ask":31.6985}
{"timestamp":"2018-12-15 11:33:21","price":31.699,"volume":4,"bid":31.6888,"ask":31.7084}
{"timestamp":"2018-12-15 11:33:26","price":31.6912,"volume":7,"bid":31.6807,"ask":31.6912}
{"timestamp":"2018-12-15 11:33:28","price":31.6631,"volume":8,"bid":31.6534,"ask":31.6731}
{"timestamp":"2018-12-15 11:35:17","price":31.7202,"volume":12,"bid":31.7103,"ask":31.7305}
{"timestamp":"2018-12-15 11:39:22","price":31.6985,"volume":1,"bid":31.688,"ask":31.6985}
{"timestamp":"2018-12-15 11:39:22","price":31.6295,"volume":2,"bid":31.6189,"ask":31.6397}
{"timestamp":"2018-12-15 11:39:46","price":31.6745,"volume":3,"bid":31.6639,"ask":31.6846}
{"timestamp":"2018-12-15 11:40:12","price":31.6456,"volume":2,"bid":31.6348,"ask":31.6456}
{"timestamp":"2018-12-15 11:41:06","price":31.5648,"volume":1,"bid":31.5556,"ask":31.5747}
{"timestamp":"2018-12-15 11:41:31","price":31.6487,"volume":5,"bid":31.6383,"ask":31.6583}
{"timestamp":"2018-12-15 11:43:36","price":31.6507,"volume":1,"bid":31.6407,"ask":31.6601}
{"timestamp":"2018-12-15 11:45:17","price":31.6946,"volume":11,"bid":31.6843,"ask":31.7043}
{"timestamp":"2018-12-15 11:45:52","price":31.7177,"volume":4,"bid":31.7084,"ask":31.7275}
{"timestamp":"2018-12-15 11:46:18","price":31.7414,"volume":61,"bid":31.7314,"ask":31.7517}
{"timestamp":"2018-12-15 11:46:48","price":31.6827,"volume":1,"bid":31.673,"ask":31.6827}
{"timestamp":"2018-12-15 11:47:26","price":31.5915,"volume":1,"bid":31.5809,"ask":31.602}
{"timestamp":"2018-12-15 11:51:06","price":31.5859,"volume":1,"bid":31.5747,"ask":31.5859}
{"timestamp":"2018-12-15 11:53:56","price":31.6452,"volume":1,"bid":31.6352,"ask":31.6452}
{"timestamp":"2018-12-15 11:56:04","price":31.6711,"volume":2,"bid":31.661,"ask":31.6711}
{"timestamp":"2018-12-15 11:56:07","price":31.5426,"volume":9,"bid":31.5329,"ask":31.5519}
{"timestamp":"2018-12-15 11:56:46","price":31.66,"volume":1,"bid":31.6493,"ask":31.6699}
{"timestamp":"2018-12-15 11:57:34","price":31.6058,"volume":3,"bid":31.5954,"ask":31.6153}
{"timestamp":"2018-12-15 11:58:54","price":31.5811,"volume":2,"bid":31.5811,"ask":31.5901}
{"timestamp":"2018-12-15 12:00:14","price":31.6585,"volume":5,"bid":31.6494,"ask":31.6585}
{"timestamp":"2018-12-15 12:01:44","price":31.6858,"volume":6,"bid":31.6763,"ask":31.6952}
{"timestamp":"2018-12-15 12:02:38","price":31.7184,"volume":61,"bid":31.7092,"ask":31.7184}
{"timestamp":"2018-12-15 12:02:57","price":31.668,"volume":39,"bid":31.6574,"ask":31.668}
{"timestamp":"2018-12-15 12:03:22","price":31.6713,"volume":2,"bid":31.6606,"ask":31.6815}
{"timestamp":"2018-12-15 12:03:26","price":31.6958,"volume":1,"bid":31.6958,"ask":31.7053}
{"timestamp":"2018-12-15 12:03:45","price":31.65,"volume":29,"bid":31.65,"ask":31.6597}
{"timestamp":"2018-12-15 12:06:26","price":31.6974,"volume":7,"bid":31.6878,"ask":31.6974}
{"timestamp":"2018-12-15 12:06:46","price":31.7153,"volume":1,"bid":31.706,"ask":31.7254}
{"timestamp":"2018-12-15 12:09:41","price":31.6605,"volume":1,"bid":31.6506,"ask":31.67}
{"timestamp":"2018-12-15 12:09:53","price":31.6985,"volume":1,"bid":31.6886,"ask":31.6985}
{"timestamp":"2018-12-15 12:12:46","price":31.7286,"volume":120,"bid":31.718,"ask":31.7385}
{"timestamp":"2018-12-15 12:12:51","price":31.7298,"volume":1,"bid":31.7201,"ask":31.7397}
{"timestamp":"2018-12-15 12:13:21","price":31.7448,"volume":1,"bid":31.7346,"ask":31.7448}
{"timestamp":"2018-12-15 12:14:06","price":31.7056,"volume":1,"bid":31.6962,"ask":31.7056}
{"timestamp":"2018-12-15 12:14:26","price":31.7831,"volume":1,"bid":31.774,"ask":31.7927}
{"timestamp":"2018-12-15 12:14:41","price":31.732,"volume":9,"bid":31.732,"ask":31.7416}
{"timestamp":"2018-12-15 12:16:10","price":31.6889,"volume":12,"bid":31.6789,"ask":31.6889}
{"timestamp":"2018-12-15 12:16:16","price":31.6632,"volume":9,"bid":31.6532,"ask":31.6726}
{"timestamp":"2018-12-15 12:18:12","price":31.6894,"volume":1,"bid":31.6795,"ask":31.6985}
{"timestamp":"2018-12-15 12:18:36","price":31.6273,"volume":1,"bid":31.6172,"ask":31.6373}
{"timestamp":"2018-12-15 12:21:11","price":31.652,"volume":1,"bid":31.6422,"ask":31.6613}
{"timestamp":"2018-12-15 12:21:34","price":31.6823,"volume":8,"bid":31.6717,"ask":31.6925}
{"timestamp":"2018-12-15 12:22:07","price":31.6668,"volume":44,"bid":31.6563,"ask":31.6758}
{"timestamp":"2018-12-15 12:22:07","price":31.6245,"volume":8,"bid":31.613,"ask":31.6347}
{"timestamp":"2018-12-15 12:22:11","price":31.6356,"volume":1,"bid":31.6254,"ask":31.6449}
{"timestamp":"2018-12-15 12:22:46","price":31.6287,"volume":1,"bid":31.6179,"ask":31.6382}
{"timestamp":"2018-12-15 12:24:11","price":31.6145,"volume":1,"bid":31.6046,"ask":31.6237}
{"timestamp":"2018-12-15 12:24:17","price":31.5682,"volume":18,"bid":31.5587,"ask":31.5787}
{"timestamp":"2018-12-15 12:24:30","price":31.6546,"volume":705,"bid":31.6443,"ask":31.6649}
{"timestamp":"2018-12-15 12:24:38","price":31.6245,"volume":2,"bid":31.6245,"ask":31.6345}
{"timestamp":"2018-12-15 12:27:00","price":31.5983,"volume":33,"bid":31.5884,"ask":31.608}
{"timestamp":"2018-12-15 12:27:21","price":31.6256,"volume":1,"bid":31.6154,"ask":31.6256}
{"timestamp":"2018-12-15 12:27:51","price":31.513,"volume":1,"bid":31.5035,"ask":31.522}
{"timestamp":"2018-12-15 12:27:53","price":31.6629,"volume":12,"bid":31.6522,"ask":31.6731}
{"timestamp":"2018-12-15 12:29:41","price":31.646,"volume":47,"bid":31.6363,"ask":31.646}
{"timestamp":"2018-12-15 12:29:58","price":31.632,"volume":6,"bid":31.6229,"ask":31.6431}
{"timestamp":"2018-12-15 12:31:13","price":31.5918,"volume":16,"bid":31.5918,"ask":31.6022}
{"timestamp":"2018-12-15 12:31:20","price":31.5987,"volume":9,"bid":31.5889,"ask":31.6089}
{"timestamp":"2018-12-15 12:31:26","price":31.6145,"volume":38,"bid":31.6145,"ask":31.6246}
{"timestamp":"2018-12-15 12:31:51","price":31.6739,"volume":423,"bid":31.6642,"ask":31.6739}
{"timestamp":"2018-12-15 12:32:40","price":31.6969,"volume":6,"bid":31.6864,"ask":31.6969}
{"timestamp":"2018-12-15 12:32:55","price":31.5631,"volume":2,"bid":31.5528,"ask":31.5733}
{"timestamp":"2018-12-15 12:34:06","price":31.6375,"volume":1,"bid":31.6267,"ask":31.6482}
{"timestamp":"2018-12-15 12:34:26","price":31.5703,"volume":1,"bid":31.5612,"ask":31.5703}
{"timestamp":"2018-12-15 12:35:31","price":31.5852,"volume":1,"bid":31.576,"ask":31.595}
{"timestamp":"2018-12-15 12:38:02","price":31.6749,"volume":1,"bid":31.6644,"ask":31.6844}
{"timestamp":"2018-12-15 12:38:05","price":31.7197,"volume":2,"bid":31.7097,"ask":31.7302}
{"timestamp":"2018-12-15 12:38:29","price":31.6179,"volume":1,"bid":31.6179,"ask":31.6278}
{"timestamp":"2018-12-15 12:43:17","price":31.5977,"volume":22,"bid":31.5871,"ask":31.6079}
{"timestamp":"2018-12-15 12:44:31","price":31.6305,"volume":272,"bid":31.6305,"ask":31.6405}
{"timestamp":"2018-12-15 12:46:21","price":31.6142,"volume":2,"bid":31.6035,"ask":31.6235}
{"timestamp":"2018-12-15 12:48:51","price":31.6251,"volume":1,"bid":31.6155,"ask":31.6251}
{"timestamp":"2018-12-15 12:49:36","price":31.7449,"volume":116,"bid":31.7353,"ask":31.7553}
{"timestamp":"2018-12-15 12:50:26","price":31.6729,"volume":43,"bid":31.6635,"ask":31.6729}
{"timestamp":"2018-12-15 12:51:10","price":31.6833,"volume":18,"bid":31.6732,"ask":31.6929}
{"timestamp":"2018-12-15 12:51:37","price":31.7027,"volume":1,"bid":31.6926,"ask":31.7121}
{"timestamp":"2018-12-15 12:51:44","price":31.694,"volume":66,"bid":31.6832,"ask":31.704}
{"timestamp":"2018-12-15 12:51:52","price":31.7295,"volume":1,"bid":31.7191,"ask":31.7402}
{"timestamp":"2018-12-15 12:53:07","price":31.6717,"volume":1,"bid":31.6608,"ask":31.6813}
{"timestamp":"2018-12-15 12:56:12","price":31.7432,"volume":5,"bid":31.734,"ask":31.7432}
{"timestamp":"2018-12-15 12:56:40","price":31.6742,"volume":3,"bid":31.6639,"ask":31.6742}
{"timestamp":"2018-12-15 13:00:17","price":31.7087,"volume":1,"bid":31.699,"ask":31.7189}
{"timestamp":"2018-12-15 13:02:02","price":31.7131,"volume":3,"bid":31.7029,"ask":31.7228}
{"timestamp":"2018-12-15 13:03:16","price":31.6507,"volume":3,"bid":31.6414,"ask":31.6594}
{"timestamp":"2018-12-15 13:03:57","price":31.6654,"volume":1,"bid":31.6557,"ask":31.6749}
{"timestamp":"2018-12-15 13:04:07","price":31.6658,"volume":1,"bid":31.6658,"ask":31.6757}
{"timestamp":"2018-12-15 13:04:42","price":31.654,"volume":15,"bid":31.6446,"ask":31.654}
{"timestamp":"2018-12-15 13:05:10","price":31.6304,"volume":132,"bid":31.6202,"ask":31.6304}
{"timestamp":"2018-12-15 13:08:44","price":31.6677,"volume":3,"bid":31.6677,"ask":31.6763}
{"timestamp":"2018-12-15 13:09:05","price":31.6891,"volume":4,"bid":31.6798,"ask":31.6891}
{"timestamp":"2018-12-15 13:09:46","price":31.7052,"volume":3,"bid":31.6957,"ask":31.7143}
{"timestamp":"2018-12-15 13:10:38","price":31.6931,"volume":3,"bid":31.6826,"ask":31.7026}
{"timestamp":"2018-12-15 13:14:16","price":31.7165,"volume":59,"bid":31.7071,"ask":31.7262}
{"timestamp":"2018-12-15 13:14:23","price":31.7729,"volume":2,"bid":31.7628,"ask":31.7729}
{"timestamp":"2018-12-15 13:14:43","price":31.774,"volume":1,"bid":31.764,"ask":31.7837}
{"timestamp":"2018-12-15 13:17:07","price":31.7977,"volume":1,"bid":31.7877,"ask":31.8079}
{"timestamp":"2018-12-15 13:17:55","price":31.7942,"volume":3,"bid":31.784,"ask":31.8034}
{"timestamp":"2018-12-15 13:18:01","price":31.7941,"volume":5,"bid":31.7847,"ask":31.7941}
{"timestamp":"2018-12-15 13:18:01","price":31.8128,"volume":7,"bid":31.8035,"ask":31.8226}
{"timestamp":"2018-12-15 13:20:37","price":31.8463,"volume":2,"bid":31.8363,"ask":31.8463}
{"timestamp":"2018-12-15 13:21:34","price":31.8796,"volume":19,"bid":31.8796,"ask":31.8894}
{"timestamp":"2018-12-15 13:21:42","price":31.8109,"volume":1,"bid":31.801,"ask":31.8217}
{"timestamp":"2018-12-15 13:23:37","price":31.8639,"volume":1,"bid":31.8542,"ask":31.8639}
{"timestamp":"2018-12-15 13:24:04","price":31.8746,"volume":2,"bid":31.8648,"ask":31.8746}
{"timestamp":"2018-12-15 13:26:08","price":31.8705,"volume":4,"bid":31.8602,"ask":31.88}
{"timestamp":"2018-12-15 13:26:34","price":31.8581,"volume":6,"bid":31.8488,"ask":31.8581}
{"timestamp":"2018-12-15 13:26:57","price":31.8962,"volume":1,"bid":31.8865,"ask":31.8962}
{"timestamp":"2018-12-15 13:28:07","price":31.9409,"volume":2,"bid":31.9409,"ask":31.9503}
{"timestamp":"2018-12-15 13:28:32","price":31.932,"volume":134,"bid":31.9224,"ask":31.942}
{"timestamp":"2018-12-15 13:28:45","price":31.9511,"volume":1,"bid":31.9511,"ask":31.9608}
{"timestamp":"2018-12-15 13:28:45","price":31.9486,"volume":5,"bid":31.9396,"ask":31.9486}
{"timestamp":"2018-12-15 13:29:22","price":31.9684,"volume":1,"bid":31.9578,"ask":31.9684}
{"timestamp":"2018-12-15 13:29:28","price":31.9768,"volume":33,"bid":31.9665,"ask":31.9768}
{"timestamp":"2018-12-15 13:30:37","price":31.897,"volume":1,"bid":31.8872,"ask":31.897}
{"timestamp":"2018-12-15 13:30:45","price":31.9506,"volume":52,"bid":31.9404,"ask":31.96}
{"timestamp":"2018-12-15 13:31:32","price":31.9748,"volume":1,"bid":31.9651,"ask":31.9843}
{"timestamp":"2018-12-15 13:32:57","price":31.9516,"volume":1,"bid":31.9411,"ask":31.9612}
{"timestamp":"2018-12-15 13:34:38","price":32.1645,"volume":14,"bid":32.1547,"ask":32.1645}
{"timestamp":"2018-12-15 13:34:43","price":32.084,"volume":5,"bid":32.0741,"ask":32.0937}
{"timestamp":"2018-12-15 13:36:14","price":31.9893,"volume":1,"bid":31.98,"ask":31.9893}
{"timestamp":"2018-12-15 13:36:57","price":31.9167,"volume":1,"bid":31.907,"ask":31.9167}
{"timestamp":"2018-12-15 13:37:07","price":31.9409,"volume":9,"bid":31.9311,"ask":31.9511}
{"timestamp":"2018-12-15 13:37:36","price":32.0386,"volume":1,"bid":32.0386,"ask":32.0489}
{"timestamp":"2018-12-15 13:39:32","price":32.0125,"volume":1,"bid":32.0019,"ask":32.021}
{"timestamp":"2018-12-15 13:41:29","price":31.953,"volume":32,"bid":31.9428,"ask":31.9623}
{"timestamp":"2018-12-15 13:41:52","price":31.9037,"volume":1,"bid":31.8931,"ask":31.9136}
{"timestamp":"2018-12-15 13:43:07","price":32.0112,"volume":162,"bid":32.0016,"ask":32.0112}
{"timestamp":"2018-12-15 13:44:46","price":31.9707,"volume":656,"bid":31.961,"ask":31.9707}
{"timestamp":"2018-12-15 13:44:56","price":31.8742,"volume":26,"bid":31.8644,"ask":31.8842}
{"timestamp":"2018-12-15 13:45:24","price":31.9485,"volume":50,"bid":31.9386,"ask":31.9581}
{"timestamp":"2018-12-15 13:45:27","price":31.9811,"volume":1,"bid":31.9811,"ask":31.9914}
{"timestamp":"2018-12-15 13:45:59","price":32.0199,"volume":489,"bid":32.0199,"ask":32.0308}
{"timestamp":"2018-12-15 13:47:45","price":31.9587,"volume":445,"bid":31.9587,"ask":31.9692}
{"timestamp":"2018-12-15 13:47:57","price":32.0186,"volume":1,"bid":32.0084,"ask":32.0186}
{"timestamp":"2018-12-15 13:48:14","price":31.944,"volume":6,"bid":31.944,"ask":31.954}
{"timestamp":"2018-12-15 13:48:28","price":31.9862,"volume":17,"bid":31.9763,"ask":31.9862}
{"timestamp":"2018-12-15 13:50:47","price":31.9337,"volume":1,"bid":31.9229,"ask":31.9439}
{"timestamp":"2018-12-15 13:51:33","price":31.9262,"volume":2,"bid":31.9163,"ask":31.9262}
{"timestamp":"2018-12-15 13:51:35","price":31.8947,"volume":50,"bid":31.8845,"ask":31.8947}
{"timestamp":"2018-12-15 13:51:42","price":31.9801,"volume":1,"bid":31.9699,"ask":31.9897}
{"timestamp":"2018-12-15 13:52:14","price":31.9787,"volume":7,"bid":31.9681,"ask":31.9882}
{"timestamp":"2018-12-15 13:53:02","price":32.0068,"volume":102,"bid":32.0068,"ask":32.0159}
{"timestamp":"2018-12-15 13:53:38","price":32.1404,"volume":7,"bid":32.1296,"ask":32.1509}
{"timestamp":"2018-12-15 13:53:50","price":32.0677,"volume":6,"bid":32.0579,"ask":32.0677}
{"timestamp":"2018-12-15 13:54:01","price":32.0737,"volume":3,"bid":32.0737,"ask":32.0842}
{"timestamp":"2018-12-15 13:55:11","price":32.0484,"volume":7,"bid":32.0392,"ask":32.0484}
{"timestamp":"2018-12-15 13:55:19","price":32.1474,"volume":2,"bid":32.137,"ask":32.1576}
{"timestamp":"2018-12-15 13:56:01","price":32.1427,"volume":26,"bid":32.1332,"ask":32.1427}
{"timestamp":"2018-12-15 13:56:02","price":32.0292,"volume":7,"bid":32.0194,"ask":32.0292}
{"timestamp":"2018-12-15 13:56:32","price":32.0633,"volume":1,"bid":32.0633,"ask":32.0739}
{"timestamp":"2018-12-15 13:56:38","price":32.1186,"volume":1,"bid":32.1089,"ask":32.1291}
{"timestamp":"2018-12-15 13:57:06","price":32.0164,"volume":33,"bid":32.0059,"ask":32.0164}
{"timestamp":"2018-12-15 13:57:43","price":32.0852,"volume":11,"bid":32.0757,"ask":32.0952}
{"timestamp":"2018-12-15 13:58:27","price":32.0495,"volume":12,"bid":32.0404,"ask":32.0594}
{"timestamp":"2018-12-15 13:59:17","price":31.9524,"volume":1,"bid":31.9425,"ask":31.9621}
{"timestamp":"2018-12-15 13:59:21","price":32.0642,"volume":13,"bid":32.0538,"ask":32.0743}
{"timestamp":"2018-12-15 13:59:57","price":31.9724,"volume":18,"bid":31.9628,"ask":31.9724}
{"timestamp":"2018-12-15 14:00:37","price":32.0155,"volume":1,"bid":32.0055,"ask":32.0254}
{"timestamp":"2018-12-15 14:01:52","price":32.0117,"volume":1,"bid":32.0006,"ask":32.0216}
{"timestamp":"2018-12-15 14:03:04","price":32.0577,"volume":1,"bid":32.0474,"ask":32.0677}
{"timestamp":"2018-12-15 14:04:09","price":32.0201,"volume":36,"bid":32.0091,"ask":32.0309}
{"timestamp":"2018-12-15 14:05:43","price":32.1087,"volume":356,"bid":32.0986,"ask":32.1087}
{"timestamp":"2018-12-15 14:05:59","price":32.081,"volume":7,"bid":32.071,"ask":32.0905}
{"timestamp":"2018-12-15 14:06:04","price":32.034,"volume":5,"bid":32.0243,"ask":32.0438}
{"timestamp":"2018-12-15 14:06:12","price":31.9996,"volume":1,"bid":31.9891,"ask":32.0097}
{"timestamp":"2018-12-15 14:06:17","price":32.0562,"volume":1,"bid":32.0463,"ask":32.0562}
{"timestamp":"2018-12-15 14:06:44","price":32.0749,"volume":17,"bid":32.0656,"ask":32.0856}
{"timestamp":"2018-12-15 14:06:52","price":32.0532,"volume":1,"bid":32.0434,"ask":32.0532}
{"timestamp":"2018-12-15 14:08:02","price":32.0074,"volume":3,"bid":32.0074,"ask":32.0168}
{"timestamp":"2018-12-15 14:08:09","price":32.0106,"volume":3,"bid":32.0003,"ask":32.0202}
{"timestamp":"2018-12-15 14:08:20","price":32.0547,"volume":85,"bid":32.0448,"ask":32.0645}
{"timestamp":"2018-12-15 14:08:49","price":32.0504,"volume":13,"bid":32.0409,"ask":32.0504}
{"timestamp":"2018-12-15 14:10:12","price":31.9332,"volume":28,"bid":31.9224,"ask":31.9434}
{"timestamp":"2018-12-15 14:10:12","price":31.9562,"volume":1,"bid":31.9455,"ask":31.9562}
{"timestamp":"2018-12-15 14:10:25","price":31.9221,"volume":16,"bid":31.9118,"ask":31.9318}
{"timestamp":"2018-12-15 14:11:13","price":32.024,"volume":28,"bid":32.0133,"ask":32.024}
{"timestamp":"2018-12-15 14:11:17","price":31.9983,"volume":1,"bid":31.9983,"ask":32.0093}
{"timestamp":"2018-12-15 14:12:55","price":31.9126,"volume":1,"bid":31.9021,"ask":31.922}
{"timestamp":"2018-12-15 14:12:56","price":31.9231,"volume":23,"bid":31.9131,"ask":31.933}
{"timestamp":"2018-12-15 14:13:35","price":31.9409,"volume":7,"bid":31.9316,"ask":31.9409}
{"timestamp":"2018-12-15 14:14:11","price":31.9318,"volume":16,"bid":31.9318,"ask":31.9418}
{"timestamp":"2018-12-15 14:14:21","price":31.9491,"volume":1,"bid":31.9397,"ask":31.9491}
{"timestamp":"2018-12-15 14:14:52","price":31.9335,"volume":1,"bid":31.9335,"ask":31.9433}
{"timestamp":"2018-12-15 14:16:22","price":31.9063,"volume":1,"bid":31.896,"ask":31.9155}
{"timestamp":"2018-12-15 14:16:37","price":31.9493,"volume":34,"bid":31.9386,"ask":31.9589}
{"timestamp":"2018-12-15 14:17:30","price":31.8749,"volume":7,"bid":31.8653,"ask":31.8749}
{"timestamp":"2018-12-15 14:20:12","price":31.9248,"volume":1,"bid":31.9154,"ask":31.9354}
{"timestamp":"2018-12-15 14:20:52","price":31.94,"volume":1,"bid":31.9301,"ask":31.94}
{"timestamp":"2018-12-15 14:21:13","price":31.9343,"volume":5,"bid":31.9247,"ask":31.9451}
{"timestamp":"2018-12-15 14:22:18","price":31.9643,"volume":3,"bid":31.9536,"ask":31.9744}
{"timestamp":"2018-12-15 14:23:32","price":31.9955,"volume":1,"bid":31.9856,"ask":32.0057}
{"timestamp":"2018-12-15 14:24:14","price":31.9986,"volume":342,"bid":31.9986,"ask":32.0084}
{"timestamp":"2018-12-15 14:24:28","price":32.03,"volume":3,"bid":32.03,"ask":32.0397}
{"timestamp":"2018-12-15 14:24:38","price":31.9598,"volume":1,"bid":31.9598,"ask":31.9695}
{"timestamp":"2018-12-15 14:24:56","price":32.0126,"volume":3,"bid":32.002,"ask":32.0223}
{"timestamp":"2018-12-15 14:25:24","price":31.9586,"volume":20,"bid":31.9488,"ask":31.9586}
{"timestamp":"2018-12-15 14:25:31","price":31.9045,"volume":86,"bid":31.8941,"ask":31.9142}
{"timestamp":"2018-12-15 14:26:14","price":32.0153,"volume":2,"bid":32.0053,"ask":32.0255}
{"timestamp":"2018-12-15 14:27:47","price":31.9552,"volume":162,"bid":31.9444,"ask":31.9552}
{"timestamp":"2018-12-15 14:30:36","price":31.9628,"volume":168,"bid":31.9522,"ask":31.9715}
{"timestamp":"2018-12-15 14:32:25","price":31.965,"volume":46,"bid":31.9553,"ask":31.9749}
{"timestamp":"2018-12-15 14:32:37","price":31.9875,"volume":1,"bid":31.9781,"ask":31.9976}
{"timestamp":"2018-12-15 14:33:02","price":32.0001,"volume":1,"bid":31.99,"ask":32.0099}
{"timestamp":"2018-12-15 14:33:12","price":32.0159,"volume":1,"bid":32.0058,"ask":32.0159}
{"timestamp":"2018-12-15 14:34:50","price":31.9647,"volume":3,"bid":31.9546,"ask":31.9647}
{"timestamp":"2018-12-15 14:35:43","price":31.905,"volume":345,"bid":31.8952,"ask":31.9153}
{"timestamp":"2018-12-15 14:36:50","price":31.9438,"volume":1,"bid":31.9438,"ask":31.9549}
{"timestamp":"2018-12-15 14:37:05","price":31.9356,"volume":1,"bid":31.9269,"ask":31.9356}
{"timestamp":"2018-12-15 14:38:40","price":31.9296,"volume":3,"bid":31.9296,"ask":31.9394}
{"timestamp":"2018-12-15 14:39:22","price":31.8871,"volume":150,"bid":31.8771,"ask":31.8871}
{"timestamp":"2018-12-15 14:40:10","price":31.9572,"volume":7,"bid":31.9474,"ask":31.9572}
{"timestamp":"2018-12-15 14:40:12","price":31.9167,"volume":1,"bid":31.9064,"ask":31.9167}
{"timestamp":"2018-12-15 14:40:36","price":31.8784,"volume":189,"bid":31.8674,"ask":31.8784}
{"timestamp":"2018-12-15 14:41:01","price":31.9216,"volume":33,"bid":31.9119,"ask":31.9216}
{"timestamp":"2018-12-15 14:41:34","price":31.8032,"volume":1064,"bid":31.7933,"ask":31.8128}
{"timestamp":"2018-12-15 14:42:40","price":31.959,"volume":14,"bid":31.9485,"ask":31.959}
{"timestamp":"2018-12-15 14:42:52","price":31.8653,"volume":18,"bid":31.8554,"ask":31.8748}
{"timestamp":"2018-12-15 14:43:07","price":31.8503,"volume":1,"bid":31.8503,"ask":31.86}
{"timestamp":"2018-12-15 14:43:09","price":31.8969,"volume":4,"bid":31.8874,"ask":31.9066}
{"timestamp":"2018-12-15 14:43:27","price":31.8884,"volume":1,"bid":31.8795,"ask":31.8884}
{"timestamp":"2018-12-15 14:45:11","price":31.9094,"volume":7,"bid":31.8995,"ask":31.9199}
{"timestamp":"2018-12-15 14:49:17","price":31.9367,"volume":1,"bid":31.927,"ask":31.9475}
{"timestamp":"2018-12-15 14:50:10","price":31.9194,"volume":26,"bid":31.9095,"ask":31.9194}
{"timestamp":"2018-12-15 14:50:11","price":31.9477,"volume":1,"bid":31.9376,"ask":31.9477}
{"timestamp":"2018-12-15 14:51:21","price":31.8403,"volume":26,"bid":31.8307,"ask":31.85}
{"timestamp":"2018-12-15 14:51:42","price":31.9052,"volume":1,"bid":31.8956,"ask":31.9147}
{"timestamp":"2018-12-15 14:52:04","price":31.929,"volume":1,"bid":31.92,"ask":31.9386}
{"timestamp":"2018-12-15 14:52:04","price":31.8686,"volume":1,"bid":31.8589,"ask":31.8788}
{"timestamp":"2018-12-15 14:54:32","price":31.8774,"volume":2,"bid":31.8774,"ask":31.8881}
{"timestamp":"2018-12-15 14:55:00","price":31.7953,"volume":10,"bid":31.7854,"ask":31.7953}
{"timestamp":"2018-12-15 14:55:01","price":31.8763,"volume":361,"bid":31.8661,"ask":31.8862}
{"timestamp":"2018-12-15 14:55:12","price":31.8618,"volume":1,"bid":31.8618,"ask":31.8718}
{"timestamp":"2018-12-15 14:56:06","price":31.8613,"volume":1,"bid":31.8522,"ask":31.8713}
{"timestamp":"2018-12-15 14:57:02","price":31.95,"volume":22,"bid":31.95,"ask":31.9602}
{"timestamp":"2018-12-15 14:57:47","price":31.9141,"volume":1,"bid":31.9055,"ask":31.9233}
{"timestamp":"2018-12-15 14:57:52","price":31.8709,"volume":1,"bid":31.8604,"ask":31.8709}
{"timestamp":"2018-12-15 14:58:53","price":31.8988,"volume":8,"bid":31.8886,"ask":31.9083}
{"timestamp":"2018-12-15 14:59:17","price":31.8617,"volume":1,"bid":31.852,"ask":31.8617}
{"timestamp":"2018-12-15 15:00:37","price":31.9408,"volume":1,"bid":31.9408,"ask":31.951}
{"timestamp":"2018-12-15 15:02:47","price":31.9622,"volume":132,"bid":31.9533,"ask":31.9718}
{"timestamp":"2018-12-15 15:04:07","price":31.8769,"volume":1,"bid":31.867,"ask":31.8865}
{"timestamp":"2018-12-15 15:04:28","price":31.8551,"volume":1,"bid":31.8454,"ask":31.8551}
{"timestamp":"2018-12-15 15:07:27","price":31.8826,"volume":1,"bid":31.8729,"ask":31.8826}
{"timestamp":"2018-12-15 15:07:33","price":31.9393,"volume":1,"bid":31.9291,"ask":31.9393}
{"timestamp":"2018-12-15 15:07:52","price":31.8502,"volume":14,"bid":31.8405,"ask":31.8502}
{"timestamp":"2018-12-15 15:09:43","price":31.7758,"volume":3,"bid":31.7664,"ask":31.7853}
{"timestamp":"2018-12-15 15:09:50","price":31.8567,"volume":7,"bid":31.847,"ask":31.8567}
{"timestamp":"2018-12-15 15:10:48","price":31.8511,"volume":11,"bid":31.8404,"ask":31.8511}
{"timestamp":"2018-12-15 15:10:54","price":31.8526,"volume":2,"bid":31.8429,"ask":31.862}
{"timestamp":"2018-12-15 15:12:53","price":31.888,"volume":997,"bid":31.8775,"ask":31.888}
{"timestamp":"2018-12-15 15:14:02","price":31.9573,"volume":1,"bid":31.9466,"ask":31.9573}
{"timestamp":"2018-12-15 15:14:58","price":31.8599,"volume":3,"bid":31.8502,"ask":31.8697}
{"timestamp":"2018-12-15 15:15:24","price":31.9318,"volume":10,"bid":31.9213,"ask":31.9425}
{"timestamp":"2018-12-15 15:19:13","price":31.9948,"volume":1,"bid":31.9848,"ask":32.0055}
{"timestamp":"2018-12-15 15:21:13","price":32.0187,"volume":18,"bid":32.0083,"ask":32.029}
{"timestamp":"2018-12-15 15:21:47","price":32.0627,"volume":1,"bid":32.0515,"ask":32.0627}
{"timestamp":"2018-12-15 15:21:57","price":31.9395,"volume":8,"bid":31.9286,"ask":31.9487}
{"timestamp":"2018-12-15 15:22:23","price":32.0377,"volume":2,"bid":32.0273,"ask":32.0377}
{"timestamp":"2018-12-15 15:22:29","price":32.0877,"volume":3,"bid":32.0775,"ask":32.0877}
{"timestamp":"2018-12-15 15:22:47","price":32.0687,"volume":4,"bid":32.0584,"ask":32.0791}
{"timestamp":"2018-12-15 15:23:05","price":32.0261,"volume":1,"bid":32.0166,"ask":32.0354}
{"timestamp":"2018-12-15 15:24:18","price":31.9945,"volume":3,"bid":31.9842,"ask":32.0045}
{"timestamp":"2018-12-15 15:24:57","price":31.9526,"volume":1,"bid":31.9424,"ask":31.9629}
{"timestamp":"2018-12-15 15:27:17","price":31.8996,"volume":23,"bid":31.8899,"ask":31.8996}
{"timestamp":"2018-12-15 15:27:25","price":31.944,"volume":65,"bid":31.944,"ask":31.9533}
{"timestamp":"2018-12-15 15:28:07","price":31.8786,"volume":1,"bid":31.8688,"ask":31.8786}
{"timestamp":"2018-12-15 15:28:09","price":31.9095,"volume":3,"bid":31.9095,"ask":31.92}
{"timestamp":"2018-12-15 15:28:37","price":31.9197,"volume":1,"bid":31.9095,"ask":31.929}
{"timestamp":"2018-12-15 15:30:59","price":31.8852,"volume":2,"bid":31.875,"ask":31.8949}
{"timestamp":"2018-12-15 15:31:47","price":31.9984,"volume":7,"bid":31.9878,"ask":31.9984}
{"timestamp":"2018-12-15 15:32:08","price":32.0207,"volume":125,"bid":32.0102,"ask":32.0207}
{"timestamp":"2018-12-15 15:32:52","price":31.9384,"volume":9,"bid":31.9284,"ask":31.9482}
{"timestamp":"2018-12-15 15:35:11","price":31.9093,"volume":2,"bid":31.8998,"ask":31.9093}
{"timestamp":"2018-12-15 15:36:12","price":31.9115,"volume":1,"bid":31.9019,"ask":31.9115}
{"timestamp":"2018-12-15 15:36:32","price":31.9019,"volume":1,"bid":31.8916,"ask":31.9019}
{"timestamp":"2018-12-15 15:37:12","price":31.8951,"volume":2,"bid":31.8854,"ask":31.9055}
{"timestamp":"2018-12-15 15:38:19","price":31.887,"volume":10,"bid":31.8767,"ask":31.8969}
{"timestamp":"2018-12-15 15:39:07","price":32.0074,"volume":9,"bid":31.9977,"ask":32.0172}
{"timestamp":"2018-12-15 15:39:26","price":31.9203,"volume":1,"bid":31.91,"ask":31.9203}
{"timestamp":"2018-12-15 15:39:42","price":31.9676,"volume":24,"bid":31.9567,"ask":31.9676}
{"timestamp":"2018-12-15 15:40:13","price":31.9492,"volume":27,"bid":31.9388,"ask":31.9599}
{"timestamp":"2018-12-15 15:40:17","price":31.9618,"volume":3,"bid":31.9618,"ask":31.9733}
{"timestamp":"2018-12-15 15:41:19","price":31.9687,"volume":4,"bid":31.959,"ask":31.9687}
{"timestamp":"2018-12-15 15:42:09","price":31.9103,"volume":1,"bid":31.9103,"ask":31.92}
{"timestamp":"2018-12-15 15:43:25","price":31.9463,"volume":7,"bid":31.9367,"ask":31.956}
{"timestamp":"2018-12-15 15:46:37","price":31.8603,"volume":1,"bid":31.8497,"ask":31.8704}
{"timestamp":"2018-12-15 15:47:35","price":31.8013,"volume":1,"bid":31.7916,"ask":31.8013}
{"timestamp":"2018-12-15 15:48:05","price":31.8754,"volume":1,"bid":31.8653,"ask":31.8846}
{"timestamp":"2018-12-15 15:48:58","price":31.8833,"volume":1903,"bid":31.874,"ask":31.8942}
{"timestamp":"2018-12-15 15:49:12","price":31.8896,"volume":1,"bid":31.8896,"ask":31.8995}
{"timestamp":"2018-12-15 15:50:12","price":31.8729,"volume":983,"bid":31.8624,"ask":31.8729}
{"timestamp":"2018-12-15 15:51:01","price":31.8077,"volume":3,"bid":31.7981,"ask":31.8177}
{"timestamp":"2018-12-15 15:54:41","price":31.824,"volume":31,"bid":31.8135,"ask":31.824}
{"timestamp":"2018-12-15 15:56:58","price":31.8561,"volume":1,"bid":31.846,"ask":31.8657}
{"timestamp":"2018-12-15 16:01:44","price":31.7713,"volume":3,"bid":31.761,"ask":31.781}
{"timestamp":"2018-12-15 16:02:01","price":31.7505,"volume":34,"bid":31.7408,"ask":31.76}
{"timestamp":"2018-12-15 16:02:40","price":31.7462,"volume":3,"bid":31.7367,"ask":31.7561}
{"timestamp":"2018-12-15 16:03:05","price":31.8801,"volume":6,"bid":31.8801,"ask":31.89}
{"timestamp":"2018-12-15 16:03:51","price":31.7642,"volume":361,"bid":31.7538,"ask":31.7739}
{"timestamp":"2018-12-15 16:06:13","price":31.8086,"volume":1,"bid":31.798,"ask":31.8086}
{"timestamp":"2018-12-15 16:06:43","price":31.8062,"volume":1,"bid":31.7965,"ask":31.8062}
{"timestamp":"2018-12-15 16:08:33","price":31.7819,"volume":1,"bid":31.7714,"ask":31.7915}
{"timestamp":"2018-12-15 16:10:25","price":31.7501,"volume":9,"bid":31.7397,"ask":31.7602}
{"timestamp":"2018-12-15 16:12:02","price":31.6643,"volume":7,"bid":31.6542,"ask":31.675}
{"timestamp":"2018-12-15 16:13:38","price":31.7135,"volume":1,"bid":31.7044,"ask":31.7249}
{"timestamp":"2018-12-15 16:14:07","price":31.7459,"volume":14,"bid":31.7459,"ask":31.7564}
{"timestamp":"2018-12-15 16:15:28","price":31.7063,"volume":1,"bid":31.6964,"ask":31.7063}
{"timestamp":"2018-12-15 16:16:12","price":31.7456,"volume":1,"bid":31.7349,"ask":31.7456}
{"timestamp":"2018-12-15 16:16:12","price":31.8088,"volume":21,"bid":31.799,"ask":31.8192}
{"timestamp":"2018-12-15 16:17:10","price":31.8165,"volume":4,"bid":31.807,"ask":31.8165}
{"timestamp":"2018-12-15 16:17:13","price":31.7662,"volume":1,"bid":31.7662,"ask":31.777}
{"timestamp":"2018-12-15 16:18:07","price":31.8251,"volume":2,"bid":31.8147,"ask":31.8251}
{"timestamp":"2018-12-15 16:18:32","price":31.8072,"volume":1,"bid":31.7981,"ask":31.8181}
{"timestamp":"2018-12-15 16:19:02","price":31.7836,"volume":2,"bid":31.7742,"ask":31.7836}
{"timestamp":"2018-12-15 16:22:58","price":31.7672,"volume":227,"bid":31.7571,"ask":31.7672}
{"timestamp":"2018-12-15 16:23:23","price":31.7757,"volume":8,"bid":31.7757,"ask":31.7855}
{"timestamp":"2018-12-15 16:23:25","price":31.7814,"volume":164,"bid":31.7713,"ask":31.7913}
{"timestamp":"2018-12-15 16:24:26","price":31.7803,"volume":132,"bid":31.769,"ask":31.7905}
{"timestamp":"2018-12-15 16:27:31","price":31.8869,"volume":4,"bid":31.8764,"ask":31.8972}
{"timestamp":"2018-12-15 16:27:33","price":31.8703,"volume":1,"bid":31.8703,"ask":31.8807}
{"timestamp":"2018-12-15 16:27:46","price":31.901,"volume":30,"bid":31.8907,"ask":31.9109}
{"timestamp":"2018-12-15 16:28:11","price":31.9298,"volume":1,"bid":31.9298,"ask":31.9401}
{"timestamp":"2018-12-15 16:29:36","price":31.8609,"volume":125,"bid":31.8507,"ask":31.871}
{"timestamp":"2018-12-15 16:29:51","price":31.8798,"volume":2,"bid":31.8692,"ask":31.8903}
{"timestamp":"2018-12-15 16:30:12","price":32.0273,"volume":2,"bid":32.0161,"ask":32.0369}
{"timestamp":"2018-12-15 16:31:12","price":31.9977,"volume":19,"bid":31.9879,"ask":31.9977}
{"timestamp":"2018-12-15 16:31:13","price":31.9035,"volume":3,"bid":31.8932,"ask":31.9035}
{"timestamp":"2018-12-15 16:32:48","price":31.9584,"volume":16,"bid":31.9483,"ask":31.9584}
{"timestamp":"2018-12-15 16:33:12","price":31.9347,"volume":6,"bid":31.9257,"ask":31.9347}
{"timestamp":"2018-12-15 16:35:24","price":31.9764,"volume":9,"bid":31.966,"ask":31.9862}
{"timestamp":"2018-12-15 16:37:34","price":31.9774,"volume":128,"bid":31.9673,"ask":31.9876}
{"timestamp":"2018-12-15 16:38:08","price":31.958,"volume":189,"bid":31.958,"ask":31.9682}
{"timestamp":"2018-12-15 16:38:54","price":32.0254,"volume":1,"bid":32.0153,"ask":32.035}
{"timestamp":"2018-12-15 16:41:53","price":31.9571,"volume":1,"bid":31.9462,"ask":31.9674}
{"timestamp":"2018-12-15 16:42:03","price":31.9618,"volume":3,"bid":31.9528,"ask":31.9719}
{"timestamp":"2018-12-15 16:42:31","price":31.9957,"volume":58,"bid":31.9853,"ask":32.0046}
{"timestamp":"2018-12-15 16:43:55","price":31.9832,"volume":3,"bid":31.9832,"ask":31.993}
{"timestamp":"2018-12-15 16:47:26","price":31.9196,"volume":1,"bid":31.9102,"ask":31.9292}
{"timestamp":"2018-12-15 16:47:51","price":31.9819,"volume":1,"bid":31.9728,"ask":31.9925}
{"timestamp":"2018-12-15 16:48:33","price":31.9931,"volume":23,"bid":31.9931,"ask":32.0034}
{"timestamp":"2018-12-15 16:48:37","price":32.0283,"volume":20,"bid":32.0181,"ask":32.0283}
{"timestamp":"2018-12-15 16:49:28","price":32.1147,"volume":1,"bid":32.1051,"ask":32.1253}
{"timestamp":"2018-12-15 16:49:40","price":32.0554,"volume":3,"bid":32.0457,"ask":32.0554}
{"timestamp":"2018-12-15 16:51:21","price":32.0461,"volume":14,"bid":32.0461,"ask":32.0565}
{"timestamp":"2018-12-15 16:51:28","price":31.9636,"volume":1,"bid":31.9536,"ask":31.9636}
{"timestamp":"2018-12-15 16:55:33","price":32.1092,"volume":21,"bid":32.1092,"ask":32.1194}
{"timestamp":"2018-12-15 16:56:26","price":31.9835,"volume":1,"bid":31.9726,"ask":31.9933}
{"timestamp":"2018-12-15 16:56:36","price":32.0998,"volume":3,"bid":32.0892,"ask":32.1101}
{"timestamp":"2018-12-15 16:56:45","price":32.0672,"volume":14,"bid":32.0577,"ask":32.0757}
{"timestamp":"2018-12-15 16:56:57","price":31.9977,"volume":1148,"bid":31.9875,"ask":31.9977}
{"timestamp":"2018-12-15 16:57:15","price":32.0624,"volume":627,"bid":32.052,"ask":32.0733}
{"timestamp":"2018-12-15 16:57:26","price":31.969,"volume":1,"bid":31.9582,"ask":31.969}
{"timestamp":"2018-12-15 16:58:21","price":31.9818,"volume":20,"bid":31.972,"ask":31.9818}
{"timestamp":"2018-12-15 16:59:27","price":31.9737,"volume":66,"bid":31.9638,"ask":31.9737}
{"timestamp":"2018-12-15 17:00:39","price":31.9836,"volume":102,"bid":31.9728,"ask":31.9933}
{"timestamp":"2018-12-15 17:00:58","price":31.9811,"volume":1,"bid":31.9714,"ask":31.9912}
{"timestamp":"2018-12-15 17:01:21","price":31.9656,"volume":288,"bid":31.955,"ask":31.975}
{"timestamp":"2018-12-15 17:01:22","price":32.0101,"volume":4,"bid":32,"ask":32.02}
{"timestamp":"2018-12-15 17:02:08","price":31.9822,"volume":18,"bid":31.9717,"ask":31.9913}
{"timestamp":"2018-12-15 17:02:37","price":31.9769,"volume":7,"bid":31.9769,"ask":31.9875}
{"timestamp":"2018-12-15 17:02:58","price":31.9562,"volume":1,"bid":31.9562,"ask":31.9657}
{"timestamp":"2018-12-15 17:06:10","price":31.9257,"volume":2,"bid":31.9158,"ask":31.936}
{"timestamp":"2018-12-15 17:07:52","price":31.9473,"volume":1,"bid":31.9368,"ask":31.9577}
{"timestamp":"2018-12-15 17:09:12","price":32.0361,"volume":1,"bid":32.026,"ask":32.0361}
{"timestamp":"2018-12-15 17:09:48","price":31.9168,"volume":1,"bid":31.9168,"ask":31.9269}
{"timestamp":"2018-12-15 17:15:48","price":31.8637,"volume":1,"bid":31.8539,"ask":31.8637}
{"timestamp":"2018-12-15 17:18:48","price":31.9901,"volume":1465,"bid":31.9797,"ask":32.0003}
{"timestamp":"2018-12-15 17:19:28","price":31.9595,"volume":1,"bid":31.9492,"ask":31.9595}
{"timestamp":"2018-12-15 17:19:34","price":31.8988,"volume":506,"bid":31.8894,"ask":31.8988}
{"timestamp":"2018-12-15 17:23:17","price":31.8715,"volume":6,"bid":31.8624,"ask":31.8715}
{"timestamp":"2018-12-15 17:24:00","price":31.845,"volume":9,"bid":31.8354,"ask":31.845}
{"timestamp":"2018-12-15 17:25:43","price":31.9059,"volume":1,"bid":31.896,"ask":31.9156}
{"timestamp":"2018-12-15 17:28:55","price":31.901,"volume":6,"bid":31.8902,"ask":31.9101}
{"timestamp":"2018-12-15 17:28:56","price":31.8705,"volume":4,"bid":31.8601,"ask":31.8805}
{"timestamp":"2018-12-15 17:29:23","price":31.9068,"volume":1,"bid":31.9068,"ask":31.9172}
{"timestamp":"2018-12-15 17:30:33","price":31.848,"volume":1,"bid":31.8379,"ask":31.8585}
{"timestamp":"2018-12-15 17:31:48","price":31.8552,"volume":353,"bid":31.8451,"ask":31.865}
{"timestamp":"2018-12-15 17:32:43","price":31.9285,"volume":656,"bid":31.9183,"ask":31.9384}
{"timestamp":"2018-12-15 17:34:31","price":31.9296,"volume":15,"bid":31.9193,"ask":31.9392}
{"timestamp":"2018-12-15 17:35:31","price":31.9503,"volume":5,"bid":31.9404,"ask":31.9503}
{"timestamp":"2018-12-15 17:37:18","price":32.005,"volume":1,"bid":31.995,"ask":32.005}
{"timestamp":"2018-12-15 17:37:28","price":31.9141,"volume":1,"bid":31.905,"ask":31.9236}
{"timestamp":"2018-12-15 17:40:18","price":31.9293,"volume":1,"bid":31.9194,"ask":31.9293}
{"timestamp":"2018-12-15 17:40:53","price":31.9777,"volume":3,"bid":31.968,"ask":31.9777}
{"timestamp":"2018-12-15 17:45:34","price":31.9668,"volume":115,"bid":31.9561,"ask":31.9668}
{"timestamp":"2018-12-15 17:46:28","price":31.9408,"volume":1,"bid":31.9305,"ask":31.9512}
{"timestamp":"2018-12-15 17:48:43","price":31.9792,"volume":9,"bid":31.9693,"ask":31.9893}
{"timestamp":"2018-12-15 17:49:15","price":31.8938,"volume":1841,"bid":31.8834,"ask":31.9037}
{"timestamp":"2018-12-15 17:49:38","price":31.9161,"volume":133,"bid":31.9056,"ask":31.9259}
{"timestamp":"2018-12-15 17:52:42","price":31.7778,"volume":164,"bid":31.7668,"ask":31.7867}
{"timestamp":"2018-12-15 17:52:43","price":31.8973,"volume":1,"bid":31.8872,"ask":31.9063}
{"timestamp":"2018-12-15 17:52:48","price":31.8287,"volume":164,"bid":31.8189,"ask":31.8287}
{"timestamp":"2018-12-15 17:53:19","price":31.9323,"volume":164,"bid":31.9231,"ask":31.9422}
{"timestamp":"2018-12-15 17:53:25","price":31.8988,"volume":98,"bid":31.8886,"ask":31.8988}
{"timestamp":"2018-12-15 17:53:30","price":31.9783,"volume":132,"bid":31.9682,"ask":31.9783}
{"timestamp":"2018-12-15 17:53:38","price":31.9307,"volume":1,"bid":31.921,"ask":31.9409}
{"timestamp":"2018-12-15 17:54:19","price":31.9037,"volume":37,"bid":31.8941,"ask":31.9141}
{"timestamp":"2018-12-15 17:59:08","price":31.8967,"volume":1,"bid":31.8857,"ask":31.9061}
{"timestamp":"2018-12-15 18:00:03","price":31.8032,"volume":164,"bid":31.7929,"ask":31.8032}
{"timestamp":"2018-12-15 18:00:17","price":31.8519,"volume":4,"bid":31.8416,"ask":31.8519}
{"timestamp":"2018-12-15 18:01:58","price":31.8804,"volume":1,"bid":31.8708,"ask":31.8804}
{"timestamp":"2018-12-15 18:03:06","price":31.8468,"volume":18,"bid":31.8368,"ask":31.8573}
{"timestamp":"2018-12-15 18:04:43","price":31.8674,"volume":1,"bid":31.8577,"ask":31.8674}
{"timestamp":"2018-12-15 18:06:18","price":31.7587,"volume":1,"bid":31.7496,"ask":31.7689}
{"timestamp":"2018-12-15 18:06:53","price":31.8235,"volume":1,"bid":31.8135,"ask":31.8328}
{"timestamp":"2018-12-15 18:09:26","price":31.8208,"volume":164,"bid":31.8104,"ask":31.8208}
{"timestamp":"2018-12-15 18:09:41","price":31.875,"volume":17,"bid":31.8657,"ask":31.8842}
{"timestamp":"2018-12-15 18:11:03","price":31.8973,"volume":1,"bid":31.8882,"ask":31.8973}
{"timestamp":"2018-12-15 18:11:07","price":31.891,"volume":5,"bid":31.881,"ask":31.9012}
{"timestamp":"2018-12-15 18:11:07","price":31.878,"volume":42,"bid":31.8671,"ask":31.878}
{"timestamp":"2018-12-15 18:14:23","price":31.9689,"volume":1,"bid":31.9596,"ask":31.9689}
{"timestamp":"2018-12-15 18:14:59","price":31.9031,"volume":171,"bid":31.8926,"ask":31.9132}
{"timestamp":"2018-12-15 18:15:13","price":31.8875,"volume":1,"bid":31.8775,"ask":31.8875}
{"timestamp":"2018-12-15 18:17:48","price":31.8815,"volume":1,"bid":31.8717,"ask":31.8918}
{"timestamp":"2018-12-15 18:18:13","price":31.8653,"volume":1,"bid":31.8551,"ask":31.8744}
{"timestamp":"2018-12-15 18:19:15","price":31.8699,"volume":2,"bid":31.8588,"ask":31.8699}
{"timestamp":"2018-12-15 18:19:26","price":31.8233,"volume":1,"bid":31.8138,"ask":31.8233}
{"timestamp":"2018-12-15 18:21:01","price":31.8731,"volume":360,"bid":31.8731,"ask":31.8827}
{"timestamp":"2018-12-15 18:21:47","price":31.8394,"volume":14,"bid":31.8297,"ask":31.8394}
{"timestamp":"2018-12-15 18:22:58","price":31.8463,"volume":2,"bid":31.8366,"ask":31.8463}
{"timestamp":"2018-12-15 18:24:07","price":31.9097,"volume":75,"bid":31.8997,"ask":31.9195}
{"timestamp":"2018-12-15 18:25:23","price":31.8565,"volume":1,"bid":31.8454,"ask":31.8565}
{"timestamp":"2018-12-15 18:25:25","price":31.8843,"volume":164,"bid":31.8741,"ask":31.8943}
{"timestamp":"2018-12-15 18:26:06","price":31.8402,"volume":6,"bid":31.8402,"ask":31.85}
{"timestamp":"2018-12-15 18:27:13","price":31.839,"volume":328,"bid":31.829,"ask":31.839}
{"timestamp":"2018-12-15 18:34:18","price":31.8266,"volume":7,"bid":31.8166,"ask":31.8358}
{"timestamp":"2018-12-15 18:34:23","price":31.8685,"volume":1,"bid":31.8685,"ask":31.8787}
{"timestamp":"2018-12-15 18:36:21","price":31.8585,"volume":1,"bid":31.8482,"ask":31.8585}
{"timestamp":"2018-12-15 18:39:38","price":31.8724,"volume":2,"bid":31.8619,"ask":31.8814}
{"timestamp":"2018-12-15 18:41:29","price":31.8493,"volume":21,"bid":31.8493,"ask":31.8597}
{"timestamp":"2018-12-15 18:42:17","price":31.8098,"volume":7,"bid":31.7998,"ask":31.8098}
{"timestamp":"2018-12-15 18:43:09","price":31.7546,"volume":984,"bid":31.7448,"ask":31.7546}
{"timestamp":"2018-12-15 18:43:09","price":31.8017,"volume":3,"bid":31.7914,"ask":31.8119}
{"timestamp":"2018-12-15 18:43:21","price":31.8083,"volume":99,"bid":31.7981,"ask":31.8182}
{"timestamp":"2018-12-15 18:44:53","price":31.7984,"volume":1,"bid":31.7869,"ask":31.8088}
{"timestamp":"2018-12-15 18:46:09","price":31.8047,"volume":41,"bid":31.7949,"ask":31.8145}
{"timestamp":"2018-12-15 18:46:30","price":31.8112,"volume":4,"bid":31.8006,"ask":31.8208}
{"timestamp":"2018-12-15 18:47:15","price":31.7953,"volume":6,"bid":31.7852,"ask":31.7953}
{"timestamp":"2018-12-15 18:48:53","price":31.7352,"volume":1,"bid":31.7242,"ask":31.7446}
{"timestamp":"2018-12-15 18:49:19","price":31.6709,"volume":258,"bid":31.6709,"ask":31.6806}
{"timestamp":"2018-12-15 18:50:03","price":31.7865,"volume":1,"bid":31.7764,"ask":31.7962}
{"timestamp":"2018-12-15 18:50:23","price":31.6986,"volume":1,"bid":31.6881,"ask":31.6986}
{"timestamp":"2018-12-15 18:51:32","price":31.7707,"volume":4,"bid":31.7707,"ask":31.7799}
{"timestamp":"2018-12-15 18:55:01","price":31.7914,"volume":21,"bid":31.7816,"ask":31.8007}
{"timestamp":"2018-12-15 18:55:20","price":31.8556,"volume":1,"bid":31.8452,"ask":31.8658}
{"timestamp":"2018-12-15 18:55:40","price":31.8307,"volume":12,"bid":31.8199,"ask":31.8405}
{"timestamp":"2018-12-15 18:57:18","price":31.7832,"volume":132,"bid":31.7735,"ask":31.7937}
{"timestamp":"2018-12-15 18:58:13","price":31.8552,"volume":21,"bid":31.8443,"ask":31.8552}
{"timestamp":"2018-12-15 18:59:28","price":31.8675,"volume":4,"bid":31.8572,"ask":31.8768}
{"timestamp":"2018-12-15 19:00:22","price":31.8565,"volume":5,"bid":31.8466,"ask":31.8663}
{"timestamp":"2018-12-15 19:00:53","price":31.8055,"volume":1,"bid":31.7951,"ask":31.8156}
{"timestamp":"2018-12-15 19:01:43","price":31.8029,"volume":1,"bid":31.7926,"ask":31.8133}
{"timestamp":"2018-12-15 19:02:09","price":31.8466,"volume":15,"bid":31.8466,"ask":31.8572}
{"timestamp":"2018-12-15 19:02:28","price":31.8941,"volume":1,"bid":31.884,"ask":31.9034}
{"timestamp":"2018-12-15 19:02:31","price":31.8322,"volume":1,"bid":31.8227,"ask":31.8322}
{"timestamp":"2018-12-15 19:02:58","price":31.7801,"volume":1,"bid":31.7709,"ask":31.7891}
{"timestamp":"2018-12-15 19:03:10","price":31.8283,"volume":1,"bid":31.8184,"ask":31.8371}
{"timestamp":"2018-12-15 19:04:33","price":31.8389,"volume":1,"bid":31.8294,"ask":31.8389}
{"timestamp":"2018-12-15 19:05:21","price":31.8846,"volume":7,"bid":31.8744,"ask":31.8846}
{"timestamp":"2018-12-15 19:05:23","price":31.7929,"volume":4,"bid":31.7831,"ask":31.803}
{"timestamp":"2018-12-15 19:07:30","price":31.9095,"volume":9,"bid":31.8985,"ask":31.9192}
{"timestamp":"2018-12-15 19:09:01","price":31.8085,"volume":1,"bid":31.8085,"ask":31.8184}
{"timestamp":"2018-12-15 19:09:09","price":31.8472,"volume":3,"bid":31.837,"ask":31.8472}
{"timestamp":"2018-12-15 19:09:53","price":31.8877,"volume":142,"bid":31.878,"ask":31.898}
{"timestamp":"2018-12-15 19:10:00","price":31.8487,"volume":33,"bid":31.8385,"ask":31.8487}
{"timestamp":"2018-12-15 19:12:09","price":31.8427,"volume":1,"bid":31.833,"ask":31.8427}
{"timestamp":"2018-12-15 19:16:38","price":31.8272,"volume":18,"bid":31.8172,"ask":31.8369}
{"timestamp":"2018-12-15 19:18:44","price":31.852,"volume":397,"bid":31.842,"ask":31.8612}
{"timestamp":"2018-12-15 19:18:55","price":31.8988,"volume":88,"bid":31.8885,"ask":31.8988}
{"timestamp":"2018-12-15 19:19:33","price":31.873,"volume":1,"bid":31.863,"ask":31.8829}
{"timestamp":"2018-12-15 19:19:56","price":31.9258,"volume":1,"bid":31.9258,"ask":31.935}
{"timestamp":"2018-12-15 19:20:23","price":31.7961,"volume":18,"bid":31.7855,"ask":31.7961}
{"timestamp":"2018-12-15 19:20:43","price":31.8961,"volume":15,"bid":31.8854,"ask":31.9061}
{"timestamp":"2018-12-15 19:20:52","price":31.8357,"volume":32,"bid":31.8254,"ask":31.8463}
{"timestamp":"2018-12-15 19:22:23","price":31.8371,"volume":4,"bid":31.8272,"ask":31.8468}
{"timestamp":"2018-12-15 19:26:31","price":31.8976,"volume":13,"bid":31.8876,"ask":31.9076}
{"timestamp":"2018-12-15 19:26:39","price":31.8908,"volume":4,"bid":31.8818,"ask":31.901}
{"timestamp":"2018-12-15 19:27:34","price":31.8766,"volume":1,"bid":31.8671,"ask":31.8766}
{"timestamp":"2018-12-15 19:27:39","price":31.8159,"volume":1,"bid":31.8159,"ask":31.8269}
{"timestamp":"2018-12-15 19:28:04","price":31.8927,"volume":1,"bid":31.8818,"ask":31.9039}
{"timestamp":"2018-12-15 19:30:53","price":31.9043,"volume":1,"bid":31.8948,"ask":31.9147}
{"timestamp":"2018-12-15 19:31:19","price":31.8825,"volume":94,"bid":31.8711,"ask":31.8935}
{"timestamp":"2018-12-15 19:33:37","price":31.9346,"volume":1,"bid":31.9234,"ask":31.9446}
{"timestamp":"2018-12-15 19:33:44","price":31.9092,"volume":1,"bid":31.8986,"ask":31.9192}
{"timestamp":"2018-12-15 19:33:59","price":31.8369,"volume":1,"bid":31.8267,"ask":31.8369}
{"timestamp":"2018-12-15 19:37:45","price":31.8745,"volume":7,"bid":31.864,"ask":31.8745}
{"timestamp":"2018-12-15 19:38:20","price":31.9085,"volume":1282,"bid":31.8977,"ask":31.9182}
{"timestamp":"2018-12-15 19:40:54","price":31.8883,"volume":1,"bid":31.8788,"ask":31.8883}
{"timestamp":"2018-12-15 19:40:57","price":31.8152,"volume":1,"bid":31.8054,"ask":31.8256}
{"timestamp":"2018-12-15 19:43:00","price":31.8531,"volume":2,"bid":31.843,"ask":31.8531}
{"timestamp":"2018-12-15 19:43:11","price":31.8188,"volume":1,"bid":31.8087,"ask":31.8283}
{"timestamp":"2018-12-15 19:43:11","price":31.8918,"volume":1,"bid":31.8813,"ask":31.8918}
{"timestamp":"2018-12-15 19:44:44","price":31.8413,"volume":1,"bid":31.8314,"ask":31.8512}
{"timestamp":"2018-12-15 19:46:31","price":31.8729,"volume":15,"bid":31.8729,"ask":31.8828}
{"timestamp":"2018-12-15 19:49:40","price":31.8539,"volume":23,"bid":31.8441,"ask":31.8639}
{"timestamp":"2018-12-15 19:52:56","price":31.8204,"volume":6,"bid":31.8107,"ask":31.8302}
{"timestamp":"2018-12-15 19:54:46","price":31.8451,"volume":2,"bid":31.8351,"ask":31.8451}
{"timestamp":"2018-12-15 19:58:41","price":31.7952,"volume":1,"bid":31.785,"ask":31.8058}
{"timestamp":"2018-12-15 19:58:59","price":31.7867,"volume":1,"bid":31.7764,"ask":31.7961}
{"timestamp":"2018-12-15 19:59:06","price":31.7866,"volume":4,"bid":31.7759,"ask":31.7978}
{"timestamp":"2018-12-15 19:59:48","price":31.8512,"volume":7,"bid":31.8402,"ask":31.8618}
{"timestamp":"2018-12-15 20:00:36","price":31.8707,"volume":1,"bid":31.8602,"ask":31.8808}
{"timestamp":"2018-12-15 20:01:32","price":31.8278,"volume":22,"bid":31.8177,"ask":31.837}
{"timestamp":"2018-12-15 20:03:04","price":31.9195,"volume":1,"bid":31.9101,"ask":31.9287}
{"timestamp":"2018-12-15 20:03:42","price":31.9602,"volume":40,"bid":31.9499,"ask":31.9602}
{"timestamp":"2018-12-15 20:04:20","price":31.922,"volume":1,"bid":31.9116,"ask":31.9334}
{"timestamp":"2018-12-15 20:06:38","price":31.8903,"volume":2,"bid":31.8903,"ask":31.8997}
{"timestamp":"2018-12-15 20:06:39","price":31.9009,"volume":1,"bid":31.8905,"ask":31.9109}
{"timestamp":"2018-12-15 20:10:05","price":31.9609,"volume":4,"bid":31.9505,"ask":31.9716}
{"timestamp":"2018-12-15 20:11:44","price":31.9262,"volume":1,"bid":31.9161,"ask":31.9361}
{"timestamp":"2018-12-15 20:13:59","price":31.8271,"volume":40,"bid":31.8162,"ask":31.8367}
{"timestamp":"2018-12-15 20:15:21","price":31.8565,"volume":754,"bid":31.846,"ask":31.8663}
{"timestamp":"2018-12-15 20:15:50","price":31.8637,"volume":42,"bid":31.8542,"ask":31.8734}
{"timestamp":"2018-12-15 20:17:05","price":31.8165,"volume":1,"bid":31.8062,"ask":31.8262}
{"timestamp":"2018-12-15 20:17:55","price":31.8623,"volume":328,"bid":31.853,"ask":31.8623}
{"timestamp":"2018-12-15 20:18:49","price":31.8511,"volume":232,"bid":31.8411,"ask":31.8615}
{"timestamp":"2018-12-15 20:18:52","price":31.8586,"volume":1,"bid":31.8483,"ask":31.8686}
{"timestamp":"2018-12-15 20:21:55","price":31.8258,"volume":1,"bid":31.8156,"ask":31.8258}
{"timestamp":"2018-12-15 20:22:46","price":31.6788,"volume":4,"bid":31.6788,"ask":31.6893}
{"timestamp":"2018-12-15 20:22:47","price":31.7176,"volume":2,"bid":31.707,"ask":31.7274}
{"timestamp":"2018-12-15 20:23:20","price":31.7639,"volume":1,"bid":31.7528,"ask":31.7743}
{"timestamp":"2018-12-15 20:23:54","price":31.7496,"volume":1,"bid":31.7496,"ask":31.7586}
{"timestamp":"2018-12-15 20:23:56","price":31.8032,"volume":691,"bid":31.7931,"ask":31.8128}
{"timestamp":"2018-12-15 20:24:26","price":31.8252,"volume":1,"bid":31.8158,"ask":31.8353}
{"timestamp":"2018-12-15 20:24:47","price":31.7826,"volume":8,"bid":31.7723,"ask":31.7826}
{"timestamp":"2018-12-15 20:25:45","price":31.7215,"volume":1,"bid":31.7114,"ask":31.7215}
{"timestamp":"2018-12-15 20:26:11","price":31.7598,"volume":5,"bid":31.7503,"ask":31.7694}
{"timestamp":"2018-12-15 20:26:19","price":31.798,"volume":1,"bid":31.7879,"ask":31.798}
{"timestamp":"2018-12-15 20:27:45","price":31.753,"volume":1,"bid":31.7428,"ask":31.7629}
{"timestamp":"2018-12-15 20:28:14","price":31.7829,"volume":1,"bid":31.7725,"ask":31.7829}
{"timestamp":"2018-12-15 20:29:31","price":31.8124,"volume":1,"bid":31.8021,"ask":31.8222}
{"timestamp":"2018-12-15 20:30:25","price":31.8363,"volume":3,"bid":31.826,"ask":31.8363}
{"timestamp":"2018-12-15 20:32:09","price":31.7839,"volume":174,"bid":31.7839,"ask":31.7942}
{"timestamp":"2018-12-15 20:35:22","price":31.7756,"volume":2,"bid":31.7661,"ask":31.7756}
{"timestamp":"2018-12-15 20:36:08","price":31.7632,"volume":328,"bid":31.7528,"ask":31.7632}
{"timestamp":"2018-12-15 20:36:49","price":31.7417,"volume":1,"bid":31.7311,"ask":31.7417}
{"timestamp":"2018-12-15 20:39:09","price":31.7327,"volume":1,"bid":31.7219,"ask":31.7423}
{"timestamp":"2018-12-15 20:39:12","price":31.7272,"volume":173,"bid":31.7163,"ask":31.7378}
{"timestamp":"2018-12-15 20:40:19","price":31.6971,"volume":1,"bid":31.6971,"ask":31.7075}
{"timestamp":"2018-12-15 20:40:33","price":31.7583,"volume":315,"bid":31.7478,"ask":31.7689}
{"timestamp":"2018-12-15 20:42:59","price":31.7705,"volume":1,"bid":31.7705,"ask":31.7807}
{"timestamp":"2018-12-15 20:43:57","price":31.7175,"volume":1,"bid":31.7078,"ask":31.7175}
{"timestamp":"2018-12-15 20:44:08","price":31.6798,"volume":2,"bid":31.6707,"ask":31.6899}
{"timestamp":"2018-12-15 20:44:09","price":31.6847,"volume":1,"bid":31.6847,"ask":31.6949}
{"timestamp":"2018-12-15 20:45:19","price":31.7011,"volume":1,"bid":31.6917,"ask":31.7114}
{"timestamp":"2018-12-15 20:45:36","price":31.6492,"volume":3,"bid":31.6392,"ask":31.6591}
{"timestamp":"2018-12-15 20:45:45","price":31.6458,"volume":1,"bid":31.6363,"ask":31.6561}
{"timestamp":"2018-12-15 20:45:53","price":31.6411,"volume":1,"bid":31.6411,"ask":31.6505}
{"timestamp":"2018-12-15 20:45:55","price":31.5821,"volume":132,"bid":31.572,"ask":31.5918}
{"timestamp":"2018-12-15 20:45:58","price":31.6555,"volume":3,"bid":31.6457,"ask":31.6555}
{"timestamp":"2018-12-15 20:46:00","price":31.5955,"volume":80,"bid":31.5955,"ask":31.6043}
{"timestamp":"2018-12-15 20:46:19","price":31.6026,"volume":48,"bid":31.6026,"ask":31.6127}
{"timestamp":"2018-12-15 20:46:35","price":31.6423,"volume":295,"bid":31.6313,"ask":31.6525}
{"timestamp":"2018-12-15 20:46:53","price":31.6604,"volume":11,"bid":31.6503,"ask":31.6697}
{"timestamp":"2018-12-15 20:48:06","price":31.6638,"volume":9,"bid":31.6539,"ask":31.6737}
{"timestamp":"2018-12-15 20:48:09","price":31.6453,"volume":1,"bid":31.6453,"ask":31.6554}
{"timestamp":"2018-12-15 20:48:20","price":31.6704,"volume":10,"bid":31.6599,"ask":31.6805}
{"timestamp":"2018-12-15 20:49:59","price":31.6766,"volume":103,"bid":31.6669,"ask":31.6868}
{"timestamp":"2018-12-15 20:50:00","price":31.5803,"volume":2,"bid":31.5706,"ask":31.5803}
{"timestamp":"2018-12-15 20:50:00","price":31.6109,"volume":6,"bid":31.6012,"ask":31.6202}
{"timestamp":"2018-12-15 20:50:14","price":31.5817,"volume":52,"bid":31.5729,"ask":31.5916}
{"timestamp":"2018-12-15 20:50:54","price":31.6284,"volume":1,"bid":31.6185,"ask":31.6385}
{"timestamp":"2018-12-15 20:51:05","price":31.65,"volume":17,"bid":31.6398,"ask":31.65}
{"timestamp":"2018-12-15 20:52:59","price":31.6534,"volume":1,"bid":31.6429,"ask":31.663}
{"timestamp":"2018-12-15 20:53:04","price":31.5639,"volume":302,"bid":31.554,"ask":31.574}
{"timestamp":"2018-12-15 20:53:33","price":31.6246,"volume":1,"bid":31.6143,"ask":31.6343}
{"timestamp":"2018-12-15 20:53:34","price":31.5846,"volume":2,"bid":31.5846,"ask":31.5948}
{"timestamp":"2018-12-15 20:54:04","price":31.5778,"volume":9,"bid":31.5778,"ask":31.5876}
{"timestamp":"2018-12-15 20:55:54","price":31.6916,"volume":22,"bid":31.6825,"ask":31.7017}
{"timestamp":"2018-12-15 20:57:14","price":31.6194,"volume":68,"bid":31.6094,"ask":31.6194}
{"timestamp":"2018-12-15 20:57:44","price":31.69,"volume":1,"bid":31.6799,"ask":31.7001}
{"timestamp":"2018-12-15 20:58:39","price":31.7108,"volume":1,"bid":31.7009,"ask":31.7203}
{"timestamp":"2018-12-15 20:59:02","price":31.7486,"volume":46,"bid":31.7389,"ask":31.7582}
{"timestamp":"2018-12-15 21:04:29","price":31.6401,"volume":1,"bid":31.6299,"ask":31.6498}
{"timestamp":"2018-12-15 21:05:04","price":31.5922,"volume":1,"bid":31.5821,"ask":31.6024}
{"timestamp":"2018-12-15 21:06:24","price":31.6244,"volume":1,"bid":31.6139,"ask":31.6345}
{"timestamp":"2018-12-15 21:07:16","price":31.73,"volume":33,"bid":31.7201,"ask":31.73}
{"timestamp":"2018-12-15 21:07:44","price":31.7076,"volume":1,"bid":31.6971,"ask":31.7076}
{"timestamp":"2018-12-15 21:08:29","price":31.7335,"volume":1,"bid":31.7235,"ask":31.7434}
{"timestamp":"2018-12-15 21:12:04","price":31.6952,"volume":1,"bid":31.6858,"ask":31.7058}
{"timestamp":"2018-12-15 21:13:59","price":31.7552,"volume":1,"bid":31.7447,"ask":31.7657}
{"timestamp":"2018-12-15 21:14:31","price":31.7546,"volume":19,"bid":31.7447,"ask":31.7644}
{"timestamp":"2018-12-15 21:14:56","price":31.7173,"volume":35,"bid":31.7074,"ask":31.7173}
{"timestamp":"2018-12-15 21:17:01","price":31.7546,"volume":1,"bid":31.7446,"ask":31.7546}
{"timestamp":"2018-12-15 21:24:48","price":31.7772,"volume":6,"bid":31.7669,"ask":31.7872}
{"timestamp":"2018-12-15 21:24:49","price":31.7591,"volume":1,"bid":31.7487,"ask":31.7687}
{"timestamp":"2018-12-15 21:25:29","price":31.7684,"volume":1,"bid":31.7587,"ask":31.7684}
{"timestamp":"2018-12-15 21:26:09","price":31.7665,"volume":1,"bid":31.7562,"ask":31.7774}
{"timestamp":"2018-12-15 21:27:59","price":31.7535,"volume":1,"bid":31.7535,"ask":31.7639}
{"timestamp":"2018-12-15 21:29:24","price":31.6848,"volume":1,"bid":31.675,"ask":31.6937}
{"timestamp":"2018-12-15 21:31:13","price":31.741,"volume":19,"bid":31.7302,"ask":31.7509}
{"timestamp":"2018-12-15 21:31:37","price":31.7348,"volume":590,"bid":31.7247,"ask":31.7348}
{"timestamp":"2018-12-15 21:33:31","price":31.8566,"volume":7,"bid":31.8465,"ask":31.8664}
{"timestamp":"2018-12-15 21:34:08","price":31.7597,"volume":24,"bid":31.75,"ask":31.7597}
{"timestamp":"2018-12-15 21:36:19","price":31.7782,"volume":3,"bid":31.7679,"ask":31.7782}
{"timestamp":"2018-12-15 21:40:12","price":31.7589,"volume":2,"bid":31.7488,"ask":31.7688}
{"timestamp":"2018-12-15 21:43:38","price":31.7405,"volume":4,"bid":31.7405,"ask":31.7506}
{"timestamp":"2018-12-15 21:48:10","price":31.7033,"volume":10,"bid":31.7033,"ask":31.7135}
{"timestamp":"2018-12-15 21:48:14","price":31.7833,"volume":43,"bid":31.7833,"ask":31.7936}
{"timestamp":"2018-12-15 21:52:54","price":31.6778,"volume":1,"bid":31.6683,"ask":31.6778}
{"timestamp":"2018-12-15 21:52:59","price":31.7002,"volume":33,"bid":31.6899,"ask":31.7002}
{"timestamp":"2018-12-15 21:54:54","price":31.7617,"volume":1,"bid":31.7519,"ask":31.772}
{"timestamp":"2018-12-15 21:59:22","price":31.7159,"volume":3,"bid":31.7054,"ask":31.7263}
{"timestamp":"2018-12-15 21:59:32","price":31.7725,"volume":7,"bid":31.7615,"ask":31.7831}
{"timestamp":"2018-12-15 21:59:42","price":31.7229,"volume":31,"bid":31.7128,"ask":31.7331}
{"timestamp":"2018-12-15 22:00:49","price":31.8024,"volume":1,"bid":31.8024,"ask":31.8128}
{"timestamp":"2018-12-15 22:02:49","price":31.761,"volume":1,"bid":31.7508,"ask":31.761}
{"timestamp":"2018-12-15 22:07:24","price":31.7579,"volume":1,"bid":31.7482,"ask":31.7678}
{"timestamp":"2018-12-15 22:08:09","price":31.796,"volume":2,"bid":31.796,"ask":31.8057}
{"timestamp":"2018-12-15 22:08:39","price":31.7898,"volume":1,"bid":31.7799,"ask":31.7898}
{"timestamp":"2018-12-15 22:10:17","price":31.8675,"volume":66,"bid":31.8675,"ask":31.8772}
{"timestamp":"2018-12-15 22:10:44","price":31.7964,"volume":1,"bid":31.7964,"ask":31.8067}
{"timestamp":"2018-12-15 22:11:15","price":31.8118,"volume":755,"bid":31.8118,"ask":31.8223}
{"timestamp":"2018-12-15 22:12:13","price":31.8399,"volume":56,"bid":31.8399,"ask":31.8496}
{"timestamp":"2018-12-15 22:17:14","price":31.8548,"volume":2,"bid":31.8441,"ask":31.8651}
{"timestamp":"2018-12-15 22:23:14","price":31.7693,"volume":4,"bid":31.7602,"ask":31.7693}
{"timestamp":"2018-12-15 22:23:24","price":31.8162,"volume":603,"bid":31.8061,"ask":31.8268}
{"timestamp":"2018-12-15 22:25:31","price":31.8437,"volume":8,"bid":31.834,"ask":31.8437}
{"timestamp":"2018-12-15 22:25:34","price":31.779,"volume":1,"bid":31.7693,"ask":31.7884}
{"timestamp":"2018-12-15 22:31:22","price":31.9182,"volume":9,"bid":31.9082,"ask":31.9271}
{"timestamp":"2018-12-15 22:32:06","price":31.8821,"volume":4,"bid":31.8721,"ask":31.8917}
{"timestamp":"2018-12-15 22:34:03","price":31.8608,"volume":2,"bid":31.8513,"ask":31.8706}
{"timestamp":"2018-12-15 22:34:28","price":31.8819,"volume":1,"bid":31.8716,"ask":31.8913}
{"timestamp":"2018-12-15 22:35:29","price":31.8737,"volume":27,"bid":31.8639,"ask":31.8844}
{"timestamp":"2018-12-15 22:35:31","price":31.8795,"volume":269,"bid":31.8699,"ask":31.8795}
{"timestamp":"2018-12-15 22:36:11","price":31.8652,"volume":426,"bid":31.8547,"ask":31.8745}
{"timestamp":"2018-12-15 22:36:55","price":31.875,"volume":1,"bid":31.8656,"ask":31.875}
{"timestamp":"2018-12-15 22:36:59","price":31.824,"volume":1,"bid":31.8145,"ask":31.824}
{"timestamp":"2018-12-15 22:37:44","price":31.8937,"volume":1,"bid":31.8937,"ask":31.9037}
{"timestamp":"2018-12-15 22:39:45","price":31.8697,"volume":1,"bid":31.8598,"ask":31.8793}
{"timestamp":"2018-12-15 22:39:46","price":31.796,"volume":2,"bid":31.7856,"ask":31.8055}
{"timestamp":"2018-12-15 22:40:07","price":31.8799,"volume":10,"bid":31.8799,"ask":31.8892}
{"timestamp":"2018-12-15 22:41:46","price":31.8945,"volume":32,"bid":31.8845,"ask":31.8945}
{"timestamp":"2018-12-15 22:42:08","price":31.8556,"volume":328,"bid":31.8456,"ask":31.8651}
{"timestamp":"2018-12-15 22:46:10","price":31.8121,"volume":1,"bid":31.8015,"ask":31.8228}
{"timestamp":"2018-12-15 22:46:14","price":31.7147,"volume":1,"bid":31.7046,"ask":31.7243}
{"timestamp":"2018-12-15 22:46:38","price":31.8327,"volume":10,"bid":31.8228,"ask":31.8425}
{"timestamp":"2018-12-15 22:46:47","price":31.7735,"volume":2,"bid":31.7639,"ask":31.7829}
{"timestamp":"2018-12-15 22:46:57","price":31.7562,"volume":52,"bid":31.7451,"ask":31.7562}
{"timestamp":"2018-12-15 22:53:10","price":31.7376,"volume":59,"bid":31.7278,"ask":31.7476}
{"timestamp":"2018-12-15 22:53:49","price":31.7744,"volume":166,"bid":31.7744,"ask":31.7849}
{"timestamp":"2018-12-15 22:54:21","price":31.716,"volume":656,"bid":31.7066,"ask":31.7262}
{"timestamp":"2018-12-15 22:54:58","price":31.7778,"volume":1,"bid":31.7671,"ask":31.7871}
{"timestamp":"2018-12-15 22:55:37","price":31.8587,"volume":2,"bid":31.8587,"ask":31.8694}
{"timestamp":"2018-12-15 22:56:16","price":31.7535,"volume":12,"bid":31.7535,"ask":31.7628}
{"timestamp":"2018-12-15 22:56:45","price":31.8597,"volume":1,"bid":31.8491,"ask":31.8694}
{"timestamp":"2018-12-15 22:57:34","price":31.8083,"volume":14,"bid":31.7989,"ask":31.8182}
{"timestamp":"2018-12-15 22:59:19","price":31.7885,"volume":6,"bid":31.7778,"ask":31.7885}
{"timestamp":"2018-12-15 22:59:59","price":31.6787,"volume":39,"bid":31.6682,"ask":31.6885}
{"timestamp":"2018-12-15 23:00:49","price":31.8389,"volume":6,"bid":31.8389,"ask":31.8481}
{"timestamp":"2018-12-15 23:05:00","price":31.893,"volume":1,"bid":31.8831,"ask":31.9027}
{"timestamp":"2018-12-15 23:05:07","price":31.8516,"volume":277,"bid":31.8413,"ask":31.8619}
{"timestamp":"2018-12-15 23:06:40","price":31.8102,"volume":1,"bid":31.7998,"ask":31.8197}
{"timestamp":"2018-12-15 23:07:30","price":31.7833,"volume":1,"bid":31.7734,"ask":31.7924}
{"timestamp":"2018-12-15 23:10:39","price":31.7879,"volume":34,"bid":31.7776,"ask":31.7879}
{"timestamp":"2018-12-15 23:11:35","price":31.7858,"volume":1,"bid":31.7761,"ask":31.7858}
{"timestamp":"2018-12-15 23:12:10","price":31.8896,"volume":23,"bid":31.8794,"ask":31.9002}
{"timestamp":"2018-12-15 23:14:08","price":31.7841,"volume":5,"bid":31.7751,"ask":31.7943}
{"timestamp":"2018-12-15 23:14:11","price":31.8053,"volume":1,"bid":31.7947,"ask":31.8153}
{"timestamp":"2018-12-15 23:18:55","price":31.7549,"volume":1,"bid":31.7447,"ask":31.7647}
{"timestamp":"2018-12-15 23:19:08","price":31.6756,"volume":2,"bid":31.666,"ask":31.6856}
{"timestamp":"2018-12-15 23:22:45","price":31.7199,"volume":1,"bid":31.7094,"ask":31.7301}
{"timestamp":"2018-12-15 23:23:42","price":31.7186,"volume":33,"bid":31.7081,"ask":31.7294}
{"timestamp":"2018-12-15 23:25:50","price":31.6996,"volume":2,"bid":31.6887,"ask":31.7093}
{"timestamp":"2018-12-15 23:28:17","price":31.7256,"volume":90,"bid":31.7256,"ask":31.7361}
{"timestamp":"2018-12-15 23:28:18","price":31.6231,"volume":144,"bid":31.6136,"ask":31.6231}
{"timestamp":"2018-12-15 23:28:51","price":31.6124,"volume":2,"bid":31.6023,"ask":31.622}
{"timestamp":"2018-12-15 23:28:52","price":31.747,"volume":4,"bid":31.7366,"ask":31.7573}
{"timestamp":"2018-12-15 23:30:42","price":31.6667,"volume":7,"bid":31.6667,"ask":31.6769}
{"timestamp":"2018-12-15 23:30:42","price":31.7176,"volume":2,"bid":31.7082,"ask":31.7176}
{"timestamp":"2018-12-15 23:32:12","price":31.6577,"volume":1,"bid":31.6577,"ask":31.6673}
{"timestamp":"2018-12-15 23:33:24","price":31.6463,"volume":5,"bid":31.6354,"ask":31.6463}
{"timestamp":"2018-12-15 23:34:50","price":31.6919,"volume":1,"bid":31.6814,"ask":31.6919}
{"timestamp":"2018-12-15 23:34:54","price":31.7368,"volume":1,"bid":31.7267,"ask":31.7468}
{"timestamp":"2018-12-15 23:35:06","price":31.6639,"volume":8,"bid":31.6541,"ask":31.6735}
{"timestamp":"2018-12-15 23:38:20","price":31.7226,"volume":1,"bid":31.7124,"ask":31.7226}
{"timestamp":"2018-12-15 23:38:25","price":31.6732,"volume":1,"bid":31.6633,"ask":31.6834}
{"timestamp":"2018-12-15 23:42:33","price":31.5927,"volume":3,"bid":31.583,"ask":31.6019}
{"timestamp":"2018-12-15 23:45:55","price":31.6986,"volume":6,"bid":31.6986,"ask":31.709}
{"timestamp":"2018-12-15 23:46:27","price":31.7724,"volume":6,"bid":31.7724,"ask":31.783}
{"timestamp":"2018-12-15 23:48:25","price":31.6874,"volume":2,"bid":31.6874,"ask":31.6972}
{"timestamp":"2018-12-15 23:50:45","price":31.6609,"volume":1,"bid":31.6504,"ask":31.6609}
{"timestamp":"2018-12-15 23:50:59","price":31.7019,"volume":23,"bid":31.6926,"ask":31.713}
{"timestamp":"2018-12-15 23:52:12","price":31.6818,"volume":1,"bid":31.6721,"ask":31.6917}
{"timestamp":"2018-12-15 23:53:00","price":31.7435,"volume":14,"bid":31.7327,"ask":31.7536}
{"timestamp":"2018-12-15 23:53:47","price":31.6916,"volume":2,"bid":31.6813,"ask":31.7016}
{"timestamp":"2018-12-15 23:55:27","price":31.8152,"volume":303,"bid":31.8052,"ask":31.8261}
{"timestamp":"2018-12-15 23:56:15","price":31.7703,"volume":1,"bid":31.7594,"ask":31.7809}
{"timestamp":"2018-12-15 23:56:17","price":31.7499,"volume":20,"bid":31.7394,"ask":31.7594}
{"timestamp":"2018-12-15 23:56:36","price":31.757,"volume":13,"bid":31.7466,"ask":31.7667}
{"timestamp":"2018-12-15 23:57:00","price":31.8132,"volume":1,"bid":31.8036,"ask":31.8231}
{"timestamp":"2018-12-15 23:57:59","price":31.6794,"volume":353,"bid":31.6692,"ask":31.6902}
{"timestamp":"2018-12-15 23:58:20","price":31.7804,"volume":1,"bid":31.7804,"ask":31.7906}
{"timestamp":"2018-12-15 23:58:33","price":31.7258,"volume":532,"bid":31.7258,"ask":31.7363}
{"timestamp":"2018-12-15 23:59:05","price":31.7415,"volume":1,"bid":31.7311,"ask":31.7415}
{"timestamp":"2018-12-15 23:59:36","price":31.7348,"volume":4,"bid":31.7245,"ask":31.7448}
{"timestamp":"2018-12-16 00:01:53","price":31.7486,"volume":1323,"bid":31.7388,"ask":31.7486}
{"timestamp":"2018-12-16 00:02:22","price":30.4526,"volume":8,"bid":30.4422,"ask":30.4623}
{"timestamp":"2018-12-16 00:02:42","price":31.6743,"volume":10,"bid":31.6641,"ask":31.6743}
{"timestamp":"2018-12-16 00:03:03","price":30.5927,"volume":56,"bid":30.5827,"ask":30.5927}
{"timestamp":"2018-12-16 00:04:14","price":30.6135,"volume":1,"bid":30.6033,"ask":30.624}
{"timestamp":"2018-12-16 00:05:09","price":30.5172,"volume":19,"bid":30.5069,"ask":30.5274}
{"timestamp":"2018-12-16 00:06:06","price":31.5815,"volume":32,"bid":31.5815,"ask":31.5924}
{"timestamp":"2018-12-16 00:06:40","price":31.7131,"volume":1,"bid":31.7041,"ask":31.7232}
{"timestamp":"2018-12-16 00:06:56","price":30.4693,"volume":1,"bid":30.4599,"ask":30.4693}
{"timestamp":"2018-12-16 00:08:36","price":30.4559,"volume":16,"bid":30.4467,"ask":30.4658}
{"timestamp":"2018-12-16 00:10:10","price":31.6631,"volume":142,"bid":31.6524,"ask":31.6631}
{"timestamp":"2018-12-16 00:10:37","price":30.5284,"volume":132,"bid":30.5189,"ask":30.5379}
{"timestamp":"2018-12-16 00:10:47","price":31.7099,"volume":50,"bid":31.6996,"ask":31.7099}
{"timestamp":"2018-12-16 00:11:07","price":30.5281,"volume":40,"bid":30.5176,"ask":30.5381}
{"timestamp":"2018-12-16 00:13:06","price":31.648,"volume":128,"bid":31.6375,"ask":31.6574}
{"timestamp":"2018-12-16 00:15:43","price":30.4415,"volume":233,"bid":30.4314,"ask":30.4516}
{"timestamp":"2018-12-16 00:16:44","price":31.6337,"volume":29,"bid":31.6239,"ask":31.6337}
{"timestamp":"2018-12-16 00:16:55","price":31.5786,"volume":656,"bid":31.5679,"ask":31.589}
{"timestamp":"2018-12-16 00:19:27","price":30.4491,"volume":73,"bid":30.4491,"ask":30.4599}
{"timestamp":"2018-12-16 00:19:40","price":31.6862,"volume":4,"bid":31.6763,"ask":31.6862}
{"timestamp":"2018-12-16 00:19:50","price":31.6616,"volume":7,"bid":31.6521,"ask":31.6616}
{"timestamp":"2018-12-16 00:21:48","price":30.4764,"volume":2,"bid":30.4764,"ask":30.4867}
{"timestamp":"2018-12-16 00:22:01","price":31.6373,"volume":13,"bid":31.6271,"ask":31.6465}
{"timestamp":"2018-12-16 00:22:08","price":30.4991,"volume":6,"bid":30.489,"ask":30.5091}
{"timestamp":"2018-12-16 00:23:21","price":30.5214,"volume":4,"bid":30.5114,"ask":30.5214}
{"timestamp":"2018-12-16 00:23:56","price":30.5254,"volume":6,"bid":30.5161,"ask":30.5356}
{"timestamp":"2018-12-16 00:26:59","price":31.7099,"volume":1,"bid":31.6996,"ask":31.7196}
{"timestamp":"2018-12-16 00:28:48","price":30.5132,"volume":1,"bid":30.5029,"ask":30.5225}
{"timestamp":"2018-12-16 00:30:25","price":31.7473,"volume":12,"bid":31.7473,"ask":31.7566}
{"timestamp":"2018-12-16 00:30:48","price":30.4912,"volume":1,"bid":30.4808,"ask":30.5011}
{"timestamp":"2018-12-16 00:32:31","price":30.5241,"volume":52,"bid":30.5138,"ask":30.5334}
{"timestamp":"2018-12-16 00:32:39","price":30.513,"volume":1,"bid":30.504,"ask":30.5225}
{"timestamp":"2018-12-16 00:32:47","price":30.5117,"volume":10,"bid":30.5117,"ask":30.5225}
{"timestamp":"2018-12-16 00:33:01","price":30.6028,"volume":41,"bid":30.5922,"ask":30.6028}
{"timestamp":"2018-12-16 00:33:30","price":31.7496,"volume":89,"bid":31.7405,"ask":31.7599}
{"timestamp":"2018-12-16 00:34:30","price":31.8347,"volume":206,"bid":31.8252,"ask":31.8454}
{"timestamp":"2018-12-16 00:34:30","price":31.8578,"volume":345,"bid":31.8578,"ask":31.8682}
{"timestamp":"2018-12-16 00:35:13","price":30.5033,"volume":1,"bid":30.4923,"ask":30.5131}
{"timestamp":"2018-12-16 00:39:23","price":30.5267,"volume":2,"bid":30.5159,"ask":30.5267}
{"timestamp":"2018-12-16 00:40:56","price":31.8018,"volume":3,"bid":31.7911,"ask":31.812}
{"timestamp":"2018-12-16 00:41:48","price":30.4962,"volume":1,"bid":30.4852,"ask":30.5066}
{"timestamp":"2018-12-16 00:42:40","price":31.7471,"volume":1,"bid":31.7378,"ask":31.7471}
{"timestamp":"2018-12-16 00:43:50","price":30.4418,"volume":1,"bid":30.4326,"ask":30.4418}
{"timestamp":"2018-12-16 00:45:11","price":31.8214,"volume":1,"bid":31.8109,"ask":31.8214}
{"timestamp":"2018-12-16 00:50:32","price":31.7567,"volume":1,"bid":31.7469,"ask":31.7567}
{"timestamp":"2018-12-16 00:50:32","price":31.778,"volume":1,"bid":31.7678,"ask":31.778}
{"timestamp":"2018-12-16 00:50:48","price":30.4332,"volume":1,"bid":30.4231,"ask":30.4426}
{"timestamp":"2018-12-16 00:50:55","price":31.7767,"volume":1,"bid":31.7671,"ask":31.7864}
{"timestamp":"2018-12-16 00:53:18","price":31.7981,"volume":328,"bid":31.7881,"ask":31.8075}
{"timestamp":"2018-12-16 00:54:12","price":30.4121,"volume":36,"bid":30.4021,"ask":30.4121}
{"timestamp":"2018-12-16 00:54:15","price":31.7793,"volume":1,"bid":31.7688,"ask":31.7899}
{"timestamp":"2018-12-16 00:57:13","price":30.4228,"volume":1,"bid":30.4129,"ask":30.4329}
{"timestamp":"2018-12-16 00:57:42","price":31.7161,"volume":48,"bid":31.7161,"ask":31.7257}
{"timestamp":"2018-12-16 00:58:48","price":30.3081,"volume":1,"bid":30.2982,"ask":30.3081}
{"timestamp":"2018-12-16 00:58:58","price":30.4869,"volume":1,"bid":30.4869,"ask":30.497}
{"timestamp":"2018-12-16 00:59:05","price":31.7624,"volume":1,"bid":31.7531,"ask":31.7624}
{"timestamp":"2018-12-16 01:00:50","price":30.4533,"volume":3,"bid":30.4436,"ask":30.4629}
{"timestamp":"2018-12-16 01:02:02","price":31.9198,"volume":18,"bid":31.9198,"ask":31.93}
{"timestamp":"2018-12-16 01:06:15","price":30.5203,"volume":76,"bid":30.5103,"ask":30.5203}
{"timestamp":"2018-12-16 01:07:36","price":31.9894,"volume":1,"bid":31.9788,"ask":31.9894}
{"timestamp":"2018-12-16 01:10:53","price":30.5249,"volume":9,"bid":30.5249,"ask":30.5356}
{"timestamp":"2018-12-16 01:12:53","price":31.9029,"volume":1,"bid":31.893,"ask":31.9127}
{"timestamp":"2018-12-16 01:16:36","price":31.9378,"volume":4,"bid":31.9272,"ask":31.9477}
{"timestamp":"2018-12-16 01:18:04","price":31.958,"volume":4,"bid":31.9485,"ask":31.958}
{"timestamp":"2018-12-16 01:18:43","price":30.4923,"volume":6,"bid":30.482,"ask":30.4923}
{"timestamp":"2018-12-16 01:18:47","price":31.8901,"volume":68,"bid":31.8806,"ask":31.9009}
{"timestamp":"2018-12-16 01:19:00","price":31.8677,"volume":16,"bid":31.8677,"ask":31.8782}
{"timestamp":"2018-12-16 01:19:23","price":30.4295,"volume":1,"bid":30.4192,"ask":30.4403}
{"timestamp":"2018-12-16 01:21:18","price":30.5351,"volume":1,"bid":30.5252,"ask":30.5459}
{"timestamp":"2018-12-16 01:24:58","price":30.5674,"volume":1,"bid":30.5569,"ask":30.5674}
{"timestamp":"2018-12-16 01:27:08","price":30.5669,"volume":1,"bid":30.5571,"ask":30.5669}
{"timestamp":"2018-12-16 01:29:04","price":31.8074,"volume":25,"bid":31.7977,"ask":31.8165}
{"timestamp":"2018-12-16 01:31:18","price":30.588,"volume":164,"bid":30.5781,"ask":30.5985}
{"timestamp":"2018-12-16 01:32:11","price":30.6059,"volume":3,"bid":30.5962,"ask":30.6059}
{"timestamp":"2018-12-16 01:32:49","price":31.8427,"volume":65,"bid":31.8427,"ask":31.8531}
{"timestamp":"2018-12-16 01:33:08","price":30.646,"volume":108,"bid":30.6364,"ask":30.646}
{"timestamp":"2018-12-16 01:33:57","price":31.8713,"volume":83,"bid":31.8609,"ask":31.8815}
{"timestamp":"2018-12-16 01:34:38","price":30.6257,"volume":15,"bid":30.6157,"ask":30.6353}
{"timestamp":"2018-12-16 01:35:51","price":30.5583,"volume":9,"bid":30.5477,"ask":30.5583}
{"timestamp":"2018-12-16 01:37:27","price":31.8164,"volume":5,"bid":31.8164,"ask":31.8259}
{"timestamp":"2018-12-16 01:37:58","price":31.8779,"volume":10,"bid":31.8682,"ask":31.8779}
{"timestamp":"2018-12-16 01:38:50","price":31.92,"volume":435,"bid":31.9106,"ask":31.93}
{"timestamp":"2018-12-16 01:41:51","price":31.7098,"volume":66,"bid":31.7098,"ask":31.7199}
{"timestamp":"2018-12-16 01:42:03","price":31.621,"volume":41,"bid":31.6107,"ask":31.631}
{"timestamp":"2018-12-16 01:42:05","price":31.6532,"volume":82,"bid":31.6433,"ask":31.6629}
{"timestamp":"2018-12-16 01:42:09","price":31.6688,"volume":1534,"bid":31.6584,"ask":31.6784}
{"timestamp":"2018-12-16 01:42:09","price":31.6054,"volume":164,"bid":31.5955,"ask":31.6148}
{"timestamp":"2018-12-16 01:42:31","price":31.686,"volume":1,"bid":31.676,"ask":31.6968}
{"timestamp":"2018-12-16 01:42:50","price":31.7249,"volume":1,"bid":31.7249,"ask":31.7351}
{"timestamp":"2018-12-16 01:43:03","price":30.6482,"volume":1,"bid":30.6382,"ask":30.659}
{"timestamp":"2018-12-16 01:44:13","price":31.5237,"volume":3,"bid":31.5139,"ask":31.5329}
{"timestamp":"2018-12-16 01:44:32","price":31.7188,"volume":15,"bid":31.7092,"ask":31.7282}
{"timestamp":"2018-12-16 01:44:32","price":31.62,"volume":3,"bid":31.6098,"ask":31.6291}
{"timestamp":"2018-12-16 01:47:51","price":31.572,"volume":1,"bid":31.572,"ask":31.5823}
{"timestamp":"2018-12-16 01:48:12","price":30.721,"volume":9,"bid":30.721,"ask":30.7304}
{"timestamp":"2018-12-16 01:48:23","price":31.5358,"volume":164,"bid":31.5358,"ask":31.547}
{"timestamp":"2018-12-16 01:48:36","price":31.4312,"volume":206,"bid":31.4212,"ask":31.4312}
{"timestamp":"2018-12-16 01:48:45","price":31.4154,"volume":321,"bid":31.4054,"ask":31.4251}
{"timestamp":"2018-12-16 01:48:56","price":31.3636,"volume":9,"bid":31.3542,"ask":31.3734}
{"timestamp":"2018-12-16 01:48:57","price":31.3898,"volume":1543,"bid":31.3794,"ask":31.3994}
{"timestamp":"2018-12-16 01:50:53","price":30.6489,"volume":10,"bid":30.6395,"ask":30.6489}
{"timestamp":"2018-12-16 01:51:23","price":31.5408,"volume":4,"bid":31.5305,"ask":31.5515}
{"timestamp":"2018-12-16 01:52:26","price":31.5333,"volume":1,"bid":31.5232,"ask":31.5429}
{"timestamp":"2018-12-16 01:52:30","price":30.5344,"volume":11,"bid":30.5237,"ask":30.5447}
{"timestamp":"2018-12-16 01:52:47","price":30.5176,"volume":7,"bid":30.5069,"ask":30.5176}
{"timestamp":"2018-12-16 01:52:51","price":31.679,"volume":103,"bid":31.6692,"ask":31.6887}
{"timestamp":"2018-12-16 01:53:18","price":30.6411,"volume":132,"bid":30.6308,"ask":30.6509}
{"timestamp":"2018-12-16 01:53:52","price":31.6114,"volume":39,"bid":31.6012,"ask":31.6114}
{"timestamp":"2018-12-16 01:54:44","price":30.5232,"volume":4,"bid":30.5135,"ask":30.5324}
{"timestamp":"2018-12-16 01:55:53","price":30.5373,"volume":1,"bid":30.5271,"ask":30.5373}
{"timestamp":"2018-12-16 01:57:07","price":30.5609,"volume":12,"bid":30.5507,"ask":30.5609}
{"timestamp":"2018-12-16 01:57:32","price":30.6268,"volume":668,"bid":30.6168,"ask":30.636}
{"timestamp":"2018-12-16 01:58:09","price":31.6122,"volume":1,"bid":31.6022,"ask":31.6221}
{"timestamp":"2018-12-16 01:58:26","price":31.6181,"volume":1,"bid":31.6079,"ask":31.6271}
{"timestamp":"2018-12-16 01:58:48","price":30.5464,"volume":1,"bid":30.5356,"ask":30.556}
{"timestamp":"2018-12-16 01:59:40","price":31.6012,"volume":21,"bid":31.5919,"ask":31.6012}
{"timestamp":"2018-12-16 02:03:48","price":30.4363,"volume":1,"bid":30.4258,"ask":30.4363}
{"timestamp":"2018-12-16 02:04:41","price":30.4474,"volume":1,"bid":30.4372,"ask":30.4571}
{"timestamp":"2018-12-16 02:05:40","price":30.4526,"volume":20,"bid":30.4427,"ask":30.4626}
{"timestamp":"2018-12-16 02:05:53","price":30.3829,"volume":1,"bid":30.3829,"ask":30.3922}
{"timestamp":"2018-12-16 02:06:01","price":31.5035,"volume":1,"bid":31.4941,"ask":31.5135}
{"timestamp":"2018-12-16 02:09:12","price":31.6001,"volume":7,"bid":31.5902,"ask":31.6001}
{"timestamp":"2018-12-16 02:09:47","price":31.5988,"volume":201,"bid":31.5896,"ask":31.6083}
{"timestamp":"2018-12-16 02:10:14","price":31.5915,"volume":950,"bid":31.5824,"ask":31.5915}
{"timestamp":"2018-12-16 02:10:16","price":30.4929,"volume":4,"bid":30.4831,"ask":30.4929}
{"timestamp":"2018-12-16 02:10:34","price":30.4463,"volume":1148,"bid":30.4463,"ask":30.4563}
{"timestamp":"2018-12-16 02:11:22","price":31.6693,"volume":7,"bid":31.6593,"ask":31.6693}
{"timestamp":"2018-12-16 02:12:48","price":30.4507,"volume":656,"bid":30.4407,"ask":30.4605}
{"timestamp":"2018-12-16 02:13:30","price":31.579,"volume":328,"bid":31.579,"ask":31.5896}
{"timestamp":"2018-12-16 02:15:38","price":30.4713,"volume":1,"bid":30.4713,"ask":30.4819}
{"timestamp":"2018-12-16 02:15:42","price":31.5111,"volume":3,"bid":31.5014,"ask":31.5111}
{"timestamp":"2018-12-16 02:20:16","price":30.4523,"volume":4,"bid":30.4419,"ask":30.4621}
{"timestamp":"2018-12-16 02:20:26","price":31.4934,"volume":1,"bid":31.4828,"ask":31.4934}
{"timestamp":"2018-12-16 02:24:13","price":30.5434,"volume":7,"bid":30.5336,"ask":30.5434}
{"timestamp":"2018-12-16 02:24:24","price":31.5471,"volume":7,"bid":31.5376,"ask":31.5471}
{"timestamp":"2018-12-16 02:25:16","price":31.5233,"volume":1,"bid":31.5136,"ask":31.5328}
{"timestamp":"2018-12-16 02:26:28","price":30.4895,"volume":1,"bid":30.4795,"ask":30.4895}
{"timestamp":"2018-12-16 02:29:36","price":31.4835,"volume":290,"bid":31.4737,"ask":31.4944}
{"timestamp":"2018-12-16 02:31:30","price":31.4973,"volume":7,"bid":31.487,"ask":31.5069}
{"timestamp":"2018-12-16 02:32:35","price":31.4785,"volume":74,"bid":31.4688,"ask":31.4785}
{"timestamp":"2018-12-16 02:34:03","price":31.4923,"volume":31,"bid":31.4818,"ask":31.5024}
{"timestamp":"2018-12-16 02:34:13","price":31.4222,"volume":9,"bid":31.4123,"ask":31.4222}
{"timestamp":"2018-12-16 02:34:50","price":31.3916,"volume":3,"bid":31.382,"ask":31.3916}
{"timestamp":"2018-12-16 02:36:00","price":31.4294,"volume":17,"bid":31.4191,"ask":31.4399}
{"timestamp":"2018-12-16 02:36:46","price":31.427,"volume":27,"bid":31.427,"ask":31.437}
{"timestamp":"2018-12-16 02:37:11","price":31.3655,"volume":1,"bid":31.356,"ask":31.3655}
{"timestamp":"2018-12-16 02:37:17","price":31.4154,"volume":17,"bid":31.4054,"ask":31.4259}
{"timestamp":"2018-12-16 02:39:06","price":31.493,"volume":1,"bid":31.4824,"ask":31.5033}
{"timestamp":"2018-12-16 02:39:56","price":31.4249,"volume":1,"bid":31.4145,"ask":31.4346}
{"timestamp":"2018-12-16 02:42:04","price":30.5215,"volume":1,"bid":30.5119,"ask":30.531}
{"timestamp":"2018-12-16 02:42:33","price":30.5457,"volume":1,"bid":30.5359,"ask":30.5557}
{"timestamp":"2018-12-16 02:43:09","price":30.5682,"volume":18,"bid":30.5584,"ask":30.5786}
{"timestamp":"2018-12-16 02:43:36","price":31.5759,"volume":427,"bid":31.5659,"ask":31.5865}
{"timestamp":"2018-12-16 02:43:49","price":30.5904,"volume":18,"bid":30.5812,"ask":30.5904}
{"timestamp":"2018-12-16 02:44:43","price":30.5451,"volume":1,"bid":30.5358,"ask":30.5548}
{"timestamp":"2018-12-16 02:45:19","price":30.531,"volume":1,"bid":30.5209,"ask":30.5413}
{"timestamp":"2018-12-16 02:45:45","price":31.5671,"volume":74,"bid":31.5571,"ask":31.5769}
{"timestamp":"2018-12-16 02:46:41","price":31.5409,"volume":477,"bid":31.5309,"ask":31.5505}
{"timestamp":"2018-12-16 02:48:50","price":30.479,"volume":2,"bid":30.4691,"ask":30.4879}
{"timestamp":"2018-12-16 02:52:56","price":31.5204,"volume":1,"bid":31.51,"ask":31.5204}
{"timestamp":"2018-12-16 02:53:06","price":30.4542,"volume":14,"bid":30.4443,"ask":30.4636}
{"timestamp":"2018-12-16 02:54:26","price":30.3111,"volume":4,"bid":30.3111,"ask":30.3201}
{"timestamp":"2018-12-16 02:54:40","price":30.3337,"volume":44,"bid":30.3239,"ask":30.3433}
{"timestamp":"2018-12-16 02:56:31","price":30.3552,"volume":1,"bid":30.3448,"ask":30.3653}
{"timestamp":"2018-12-16 02:58:21","price":30.3666,"volume":6,"bid":30.3571,"ask":30.3769}
{"timestamp":"2018-12-16 03:02:08","price":31.5187,"volume":3,"bid":31.5085,"ask":31.5282}
{"timestamp":"2018-12-16 03:03:07","price":30.208,"volume":2,"bid":30.198,"ask":30.208}
{"timestamp":"2018-12-16 03:05:09","price":30.2953,"volume":5,"bid":30.2847,"ask":30.3052}
{"timestamp":"2018-12-16 03:05:58","price":31.5756,"volume":15,"bid":31.5756,"ask":31.5858}
{"timestamp":"2018-12-16 03:10:19","price":31.6059,"volume":2,"bid":31.5955,"ask":31.6161}
{"timestamp":"2018-12-16 03:14:11","price":31.7179,"volume":1,"bid":31.7082,"ask":31.7179}
{"timestamp":"2018-12-16 03:15:42","price":31.6399,"volume":37,"bid":31.6294,"ask":31.6501}
{"timestamp":"2018-12-16 03:15:58","price":30.3397,"volume":4,"bid":30.3397,"ask":30.3498}
{"timestamp":"2018-12-16 03:16:00","price":31.6593,"volume":7,"bid":31.6496,"ask":31.6593}
{"timestamp":"2018-12-16 03:17:08","price":30.3547,"volume":7,"bid":30.3547,"ask":30.365}
{"timestamp":"2018-12-16 03:18:57","price":31.6878,"volume":23,"bid":31.6878,"ask":31.6985}
{"timestamp":"2018-12-16 03:19:35","price":30.4427,"volume":69,"bid":30.4329,"ask":30.4516}
{"timestamp":"2018-12-16 03:22:38","price":31.6953,"volume":1,"bid":31.6853,"ask":31.6953}
{"timestamp":"2018-12-16 03:27:44","price":30.2605,"volume":1,"bid":30.2508,"ask":30.2706}
{"timestamp":"2018-12-16 03:28:28","price":30.3234,"volume":20,"bid":30.3133,"ask":30.332}
{"timestamp":"2018-12-16 03:28:46","price":31.6109,"volume":1,"bid":31.6109,"ask":31.6209}
{"timestamp":"2018-12-16 03:29:32","price":30.2426,"volume":6,"bid":30.2323,"ask":30.2525}
{"timestamp":"2018-12-16 03:34:39","price":31.6772,"volume":4,"bid":31.6669,"ask":31.6867}
{"timestamp":"2018-12-16 03:35:22","price":31.7032,"volume":35,"bid":31.6924,"ask":31.7131}
{"timestamp":"2018-12-16 03:35:26","price":31.6923,"volume":10,"bid":31.6827,"ask":31.6923}
{"timestamp":"2018-12-16 03:35:48","price":30.1609,"volume":122,"bid":30.1609,"ask":30.1695}
{"timestamp":"2018-12-16 03:36:03","price":31.645,"volume":596,"bid":31.6345,"ask":31.6553}
{"timestamp":"2018-12-16 03:36:08","price":30.1794,"volume":2,"bid":30.1794,"ask":30.1897}
{"timestamp":"2018-12-16 03:36:09","price":31.753,"volume":283,"bid":31.7428,"ask":31.753}
{"timestamp":"2018-12-16 03:36:15","price":30.0886,"volume":41,"bid":30.0785,"ask":30.0886}
{"timestamp":"2018-12-16 03:37:05","price":30.1562,"volume":71,"bid":30.1462,"ask":30.1658}
{"timestamp":"2018-12-16 03:38:00","price":31.7179,"volume":4,"bid":31.7079,"ask":31.7179}
{"timestamp":"2018-12-16 03:39:46","price":31.7309,"volume":1,"bid":31.7213,"ask":31.7402}
{"timestamp":"2018-12-16 03:41:52","price":31.7599,"volume":132,"bid":31.7493,"ask":31.7701}
{"timestamp":"2018-12-16 03:42:59","price":30.2144,"volume":55,"bid":30.2044,"ask":30.2144}
{"timestamp":"2018-12-16 03:43:19","price":30.2549,"volume":1,"bid":30.2457,"ask":30.2549}
{"timestamp":"2018-12-16 03:45:26","price":30.166,"volume":1,"bid":30.1561,"ask":30.1754}
{"timestamp":"2018-12-16 03:45:55","price":31.7854,"volume":51,"bid":31.7738,"ask":31.795}
{"timestamp":"2018-12-16 03:46:53","price":31.8319,"volume":1,"bid":31.8217,"ask":31.842}
{"timestamp":"2018-12-16 03:48:11","price":31.764,"volume":1,"bid":31.7542,"ask":31.764}
{"timestamp":"2018-12-16 03:49:03","price":31.7768,"volume":21,"bid":31.7674,"ask":31.7864}
{"timestamp":"2018-12-16 03:50:40","price":31.7959,"volume":517,"bid":31.7855,"ask":31.8056}
{"timestamp":"2018-12-16 03:52:09","price":30.2793,"volume":1,"bid":30.2686,"ask":30.2896}
{"timestamp":"2018-12-16 03:54:34","price":30.3143,"volume":1,"bid":30.3143,"ask":30.3243}
{"timestamp":"2018-12-16 03:56:14","price":31.8176,"volume":21,"bid":31.808,"ask":31.8277}
{"timestamp":"2018-12-16 03:56:59","price":30.3201,"volume":1,"bid":30.3102,"ask":30.3312}
{"timestamp":"2018-12-16 03:58:44","price":31.8472,"volume":3,"bid":31.8368,"ask":31.8472}
{"timestamp":"2018-12-16 04:00:07","price":31.8694,"volume":415,"bid":31.8592,"ask":31.8794}
{"timestamp":"2018-12-16 04:02:09","price":30.324,"volume":656,"bid":30.3142,"ask":30.3348}
{"timestamp":"2018-12-16 04:02:10","price":31.8852,"volume":41,"bid":31.8753,"ask":31.8852}
{"timestamp":"2018-12-16 04:02:29","price":30.3202,"volume":23,"bid":30.3104,"ask":30.3202}
{"timestamp":"2018-12-16 04:05:09","price":31.824,"volume":642,"bid":31.8137,"ask":31.8342}
{"timestamp":"2018-12-16 04:06:58","price":30.3123,"volume":1,"bid":30.3021,"ask":30.3223}
{"timestamp":"2018-12-16 04:07:06","price":30.287,"volume":31,"bid":30.2769,"ask":30.2966}
{"timestamp":"2018-12-16 04:07:21","price":31.8283,"volume":1,"bid":31.8177,"ask":31.8381}
{"timestamp":"2018-12-16 04:07:45","price":31.7674,"volume":5,"bid":31.7579,"ask":31.7782}
{"timestamp":"2018-12-16 04:08:16","price":30.3213,"volume":16,"bid":30.3213,"ask":30.3311}
{"timestamp":"2018-12-16 04:09:49","price":30.2637,"volume":12,"bid":30.2637,"ask":30.2742}
{"timestamp":"2018-12-16 04:10:04","price":31.7981,"volume":3,"bid":31.787,"ask":31.8079}
{"timestamp":"2018-12-16 04:12:26","price":31.7729,"volume":65,"bid":31.7637,"ask":31.7729}
{"timestamp":"2018-12-16 04:13:33","price":31.7756,"volume":2,"bid":31.7662,"ask":31.7849}
{"timestamp":"2018-12-16 04:14:17","price":31.8189,"volume":34,"bid":31.809,"ask":31.8189}
{"timestamp":"2018-12-16 04:17:47","price":31.8846,"volume":4,"bid":31.8753,"ask":31.8957}
{"timestamp":"2018-12-16 04:18:52","price":31.8802,"volume":6,"bid":31.8697,"ask":31.8904}
{"timestamp":"2018-12-16 04:22:29","price":30.2418,"volume":1,"bid":30.2418,"ask":30.2517}
{"timestamp":"2018-12-16 04:25:31","price":30.2447,"volume":7,"bid":30.235,"ask":30.2547}
{"timestamp":"2018-12-16 04:26:43","price":30.2185,"volume":328,"bid":30.2092,"ask":30.2282}
{"timestamp":"2018-12-16 04:29:21","price":31.7712,"volume":1,"bid":31.7617,"ask":31.7815}
{"timestamp":"2018-12-16 04:30:16","price":31.7971,"volume":1,"bid":31.7874,"ask":31.807}
{"timestamp":"2018-12-16 04:32:18","price":31.7884,"volume":128,"bid":31.7884,"ask":31.7977}
{"timestamp":"2018-12-16 04:33:00","price":30.0862,"volume":7,"bid":30.0766,"ask":30.0957}
{"timestamp":"2018-12-16 04:33:06","price":30.1439,"volume":1,"bid":30.1439,"ask":30.1536}
{"timestamp":"2018-12-16 04:33:28","price":30.0038,"volume":328,"bid":30.0038,"ask":30.0141}
{"timestamp":"2018-12-16 04:34:19","price":31.8624,"volume":7,"bid":31.852,"ask":31.873}
{"timestamp":"2018-12-16 04:34:49","price":31.8748,"volume":282,"bid":31.8641,"ask":31.8851}
{"timestamp":"2018-12-16 04:37:54","price":30.1298,"volume":1,"bid":30.1209,"ask":30.1402}
{"timestamp":"2018-12-16 04:39:07","price":30.0703,"volume":325,"bid":30.0591,"ask":30.0803}
{"timestamp":"2018-12-16 04:39:24","price":29.9823,"volume":4,"bid":29.9703,"ask":29.9921}
{"timestamp":"2018-12-16 04:39:55","price":29.9691,"volume":328,"bid":29.9586,"ask":29.979}
{"timestamp":"2018-12-16 04:40:19","price":29.9988,"volume":93,"bid":29.9895,"ask":30.0086}
{"timestamp":"2018-12-16 04:40:31","price":29.9692,"volume":16,"bid":29.9597,"ask":29.9692}
{"timestamp":"2018-12-16 04:40:59","price":29.9663,"volume":41,"bid":29.9568,"ask":29.9663}
{"timestamp":"2018-12-16 04:41:31","price":31.7576,"volume":1,"bid":31.748,"ask":31.7667}
{"timestamp":"2018-12-16 04:41:34","price":30.0392,"volume":18,"bid":30.0292,"ask":30.0487}
{"timestamp":"2018-12-16 04:42:37","price":30.1418,"volume":21,"bid":30.1309,"ask":30.1513}
{"timestamp":"2018-12-16 04:43:49","price":30.1652,"volume":29,"bid":30.1652,"ask":30.1744}
{"timestamp":"2018-12-16 04:46:54","price":30.1224,"volume":1,"bid":30.1124,"ask":30.1329}
{"timestamp":"2018-12-16 04:47:51","price":31.7739,"volume":19,"bid":31.7643,"ask":31.7739}
{"timestamp":"2018-12-16 04:49:20","price":30.0565,"volume":1,"bid":30.0469,"ask":30.0659}
{"timestamp":"2018-12-16 04:50:01","price":31.8328,"volume":6,"bid":31.8236,"ask":31.8417}
{"timestamp":"2018-12-16 04:51:31","price":31.8543,"volume":1,"bid":31.8448,"ask":31.8645}
{"timestamp":"2018-12-16 04:52:34","price":29.8851,"volume":1,"bid":29.8747,"ask":29.8851}
{"timestamp":"2018-12-16 04:54:29","price":30.03,"volume":1,"bid":30.0207,"ask":30.0389}
{"timestamp":"2018-12-16 04:54:35","price":30.0542,"volume":1,"bid":30.0443,"ask":30.0645}
{"timestamp":"2018-12-16 04:55:38","price":29.999,"volume":7,"bid":29.999,"ask":30.0091}
{"timestamp":"2018-12-16 04:55:38","price":29.9621,"volume":1052,"bid":29.9516,"ask":29.9721}
{"timestamp":"2018-12-16 04:56:34","price":30.0389,"volume":2,"bid":30.0292,"ask":30.0389}
{"timestamp":"2018-12-16 04:56:49","price":30.0514,"volume":11,"bid":30.0404,"ask":30.0618}
{"timestamp":"2018-12-16 04:59:26","price":31.8818,"volume":1,"bid":31.8712,"ask":31.8917}
{"timestamp":"2018-12-16 05:00:19","price":29.8875,"volume":13,"bid":29.8783,"ask":29.8972}
{"timestamp":"2018-12-16 05:00:46","price":29.8248,"volume":1,"bid":29.8147,"ask":29.8248}
{"timestamp":"2018-12-16 05:01:26","price":29.8446,"volume":49,"bid":29.8344,"ask":29.8547}
{"timestamp":"2018-12-16 05:04:36","price":29.8337,"volume":28,"bid":29.824,"ask":29.8337}
{"timestamp":"2018-12-16 05:04:53","price":31.8286,"volume":12,"bid":31.8194,"ask":31.8286}
{"timestamp":"2018-12-16 05:07:46","price":32.0788,"volume":211,"bid":32.0685,"ask":32.0894}
{"timestamp":"2018-12-16 05:08:26","price":32.0264,"volume":1,"bid":32.0168,"ask":32.0264}
{"timestamp":"2018-12-16 05:08:33","price":32.0832,"volume":1,"bid":32.0832,"ask":32.0928}
{"timestamp":"2018-12-16 05:08:55","price":32.1273,"volume":119,"bid":32.1174,"ask":32.1376}
{"timestamp":"2018-12-16 05:09:26","price":29.9067,"volume":3,"bid":29.8961,"ask":29.9067}
{"timestamp":"2018-12-16 05:10:11","price":29.9313,"volume":1,"bid":29.9214,"ask":29.9313}
{"timestamp":"2018-12-16 05:12:25","price":30.0114,"volume":1,"bid":30.0019,"ask":30.0114}
{"timestamp":"2018-12-16 05:13:43","price":32.15,"volume":26,"bid":32.1404,"ask":32.15}
{"timestamp":"2018-12-16 05:13:47","price":29.9837,"volume":1124,"bid":29.9837,"ask":29.9931}
{"timestamp":"2018-12-16 05:15:55","price":29.8865,"volume":132,"bid":29.8765,"ask":29.8865}
{"timestamp":"2018-12-16 05:16:17","price":29.9173,"volume":1,"bid":29.9076,"ask":29.9173}
{"timestamp":"2018-12-16 05:17:38","price":31.8998,"volume":57,"bid":31.8902,"ask":31.9095}
{"timestamp":"2018-12-16 05:18:42","price":29.9279,"volume":214,"bid":29.9186,"ask":29.9279}
{"timestamp":"2018-12-16 05:21:17","price":32.0331,"volume":1,"bid":32.0221,"ask":32.043}
{"timestamp":"2018-12-16 05:22:30","price":29.9825,"volume":234,"bid":29.9728,"ask":29.9825}
{"timestamp":"2018-12-16 05:23:57","price":31.998,"volume":1,"bid":31.9875,"ask":32.0076}
{"timestamp":"2018-12-16 05:24:05","price":31.9668,"volume":1,"bid":31.9564,"ask":31.977}
{"timestamp":"2018-12-16 05:25:45","price":32.0232,"volume":5,"bid":32.0232,"ask":32.0335}
{"timestamp":"2018-12-16 05:26:14","price":30.0681,"volume":112,"bid":30.0579,"ask":30.0779}
{"timestamp":"2018-12-16 05:26:35","price":31.9312,"volume":4,"bid":31.9208,"ask":31.9421}
{"timestamp":"2018-12-16 05:27:21","price":31.8984,"volume":134,"bid":31.888,"ask":31.9081}
{"timestamp":"2018-12-16 05:28:39","price":30.0307,"volume":1,"bid":30.021,"ask":30.0307}
{"timestamp":"2018-12-16 05:28:46","price":32.0146,"volume":9,"bid":32.0042,"ask":32.0146}
{"timestamp":"2018-12-16 05:29:43","price":31.9219,"volume":3,"bid":31.9219,"ask":31.9318}
{"timestamp":"2018-12-16 05:30:54","price":30.1205,"volume":1,"bid":30.1205,"ask":30.1303}
{"timestamp":"2018-12-16 05:35:24","price":29.9464,"volume":1,"bid":29.937,"ask":29.9464}
{"timestamp":"2018-12-16 05:39:57","price":31.953,"volume":1,"bid":31.953,"ask":31.9629}
{"timestamp":"2018-12-16 05:41:14","price":30.0379,"volume":1,"bid":30.0379,"ask":30.0485}
{"timestamp":"2018-12-16 05:42:30","price":30.0371,"volume":49,"bid":30.0273,"ask":30.0371}
{"timestamp":"2018-12-16 05:43:20","price":30.0726,"volume":63,"bid":30.063,"ask":30.0726}
{"timestamp":"2018-12-16 05:43:27","price":31.922,"volume":232,"bid":31.9116,"ask":31.922}
{"timestamp":"2018-12-16 05:43:34","price":30.0283,"volume":1,"bid":30.0181,"ask":30.0383}
{"timestamp":"2018-12-16 05:44:55","price":32.0034,"volume":13,"bid":31.9938,"ask":32.0129}
{"timestamp":"2018-12-16 05:45:03","price":31.9803,"volume":3,"bid":31.97,"ask":31.9803}
{"timestamp":"2018-12-16 05:46:05","price":30.2273,"volume":650,"bid":30.2172,"ask":30.2373}
{"timestamp":"2018-12-16 05:46:54","price":30.116,"volume":1,"bid":30.116,"ask":30.1257}
{"timestamp":"2018-12-16 05:48:26","price":30.183,"volume":10,"bid":30.1733,"ask":30.1926}
{"timestamp":"2018-12-16 05:50:44","price":30.1024,"volume":1,"bid":30.0915,"ask":30.1122}
{"timestamp":"2018-12-16 05:51:21","price":30.1532,"volume":2,"bid":30.1433,"ask":30.1634}
{"timestamp":"2018-12-16 05:53:50","price":30.194,"volume":3,"bid":30.1841,"ask":30.2033}
{"timestamp":"2018-12-16 05:55:29","price":30.1973,"volume":1,"bid":30.1879,"ask":30.2066}
{"timestamp":"2018-12-16 05:55:35","price":30.1811,"volume":1,"bid":30.172,"ask":30.1908}
{"timestamp":"2018-12-16 05:56:22","price":31.9205,"volume":1,"bid":31.9101,"ask":31.9302}
{"timestamp":"2018-12-16 05:57:44","price":31.9324,"volume":1078,"bid":31.9222,"ask":31.9427}
{"timestamp":"2018-12-16 05:57:53","price":30.1511,"volume":1,"bid":30.1411,"ask":30.1608}
{"timestamp":"2018-12-16 05:58:09","price":31.9305,"volume":1,"bid":31.9193,"ask":31.9305}
{"timestamp":"2018-12-16 05:58:26","price":30.2756,"volume":61,"bid":30.2667,"ask":30.286}
{"timestamp":"2018-12-16 05:59:05","price":30.1511,"volume":71,"bid":30.1414,"ask":30.1604}
{"timestamp":"2018-12-16 06:00:09","price":30.2253,"volume":335,"bid":30.2143,"ask":30.2356}
{"timestamp":"2018-12-16 06:00:14","price":30.206,"volume":145,"bid":30.1954,"ask":30.2161}
{"timestamp":"2018-12-16 06:01:16","price":30.189,"volume":5,"bid":30.1784,"ask":30.189}
{"timestamp":"2018-12-16 06:01:19","price":30.1784,"volume":2,"bid":30.168,"ask":30.1784}
{"timestamp":"2018-12-16 06:02:42","price":31.9227,"volume":1,"bid":31.9227,"ask":31.9323}
{"timestamp":"2018-12-16 06:03:46","price":31.9329,"volume":3,"bid":31.9225,"ask":31.9423}
{"timestamp":"2018-12-16 06:07:23","price":30.2392,"volume":2,"bid":30.2297,"ask":30.2392}
{"timestamp":"2018-12-16 06:07:40","price":30.1981,"volume":1,"bid":30.1884,"ask":30.2083}
{"timestamp":"2018-12-16 06:09:54","price":30.2555,"volume":147,"bid":30.2452,"ask":30.2555}
{"timestamp":"2018-12-16 06:10:35","price":30.2922,"volume":1,"bid":30.2826,"ask":30.3019}
{"timestamp":"2018-12-16 06:11:50","price":31.9683,"volume":17,"bid":31.9575,"ask":31.978}
{"timestamp":"2018-12-16 06:11:52","price":31.9432,"volume":1,"bid":31.9332,"ask":31.9432}
{"timestamp":"2018-12-16 06:12:18","price":30.3269,"volume":523,"bid":30.3269,"ask":30.3369}
{"timestamp":"2018-12-16 06:12:39","price":30.3125,"volume":1,"bid":30.3019,"ask":30.3222}
{"timestamp":"2018-12-16 06:15:06","price":30.3158,"volume":24,"bid":30.3056,"ask":30.3266}
{"timestamp":"2018-12-16 06:17:10","price":30.2097,"volume":1,"bid":30.1992,"ask":30.2196}
{"timestamp":"2018-12-16 06:18:04","price":32.0158,"volume":155,"bid":32.0055,"ask":32.0158}
{"timestamp":"2018-12-16 06:19:31","price":31.9629,"volume":2,"bid":31.9529,"ask":31.9737}
{"timestamp":"2018-12-16 06:22:35","price":30.2754,"volume":19,"bid":30.2649,"ask":30.2754}
{"timestamp":"2018-12-16 06:25:14","price":30.2964,"volume":34,"bid":30.2859,"ask":30.3056}
{"timestamp":"2018-12-16 06:25:45","price":30.371,"volume":1,"bid":30.3607,"ask":30.3807}
{"timestamp":"2018-12-16 06:27:06","price":30.345,"volume":2,"bid":30.345,"ask":30.3553}
{"timestamp":"2018-12-16 06:27:42","price":30.326,"volume":20,"bid":30.3165,"ask":30.326}
{"timestamp":"2018-12-16 06:27:43","price":31.9521,"volume":1,"bid":31.9521,"ask":31.9626}
{"timestamp":"2018-12-16 06:28:25","price":30.3794,"volume":1,"bid":30.3696,"ask":30.3794}
{"timestamp":"2018-12-16 06:28:25","price":30.2535,"volume":2,"bid":30.2433,"ask":30.2535}
{"timestamp":"2018-12-16 06:28:26","price":31.933,"volume":3,"bid":31.9233,"ask":31.933}
{"timestamp":"2018-12-16 06:30:43","price":30.3005,"volume":7,"bid":30.3005,"ask":30.3099}
{"timestamp":"2018-12-16 06:32:29","price":30.2588,"volume":3,"bid":30.2588,"ask":30.2687}
{"timestamp":"2018-12-16 06:34:10","price":30.2679,"volume":12,"bid":30.2679,"ask":30.2784}
{"timestamp":"2018-12-16 06:36:00","price":30.3344,"volume":9,"bid":30.3344,"ask":30.344}
{"timestamp":"2018-12-16 06:40:00","price":30.2977,"volume":1,"bid":30.2884,"ask":30.3073}
{"timestamp":"2018-12-16 06:41:03","price":30.3314,"volume":1,"bid":30.322,"ask":30.3409}
{"timestamp":"2018-12-16 06:41:06","price":30.3142,"volume":1,"bid":30.3046,"ask":30.3246}
{"timestamp":"2018-12-16 06:42:27","price":31.8911,"volume":76,"bid":31.8797,"ask":31.9011}
{"timestamp":"2018-12-16 06:43:27","price":30.3462,"volume":5,"bid":30.3462,"ask":30.3556}
{"timestamp":"2018-12-16 06:44:19","price":31.9251,"volume":3,"bid":31.914,"ask":31.9353}
{"timestamp":"2018-12-16 06:44:22","price":30.3233,"volume":3,"bid":30.3133,"ask":30.3337}
{"timestamp":"2018-12-16 06:45:48","price":30.3482,"volume":20,"bid":30.3372,"ask":30.3581}
{"timestamp":"2018-12-16 06:46:37","price":31.9007,"volume":1,"bid":31.9007,"ask":31.9105}
{"timestamp":"2018-12-16 06:47:55","price":30.3807,"volume":29,"bid":30.3705,"ask":30.3914}
{"timestamp":"2018-12-16 06:48:06","price":30.3623,"volume":673,"bid":30.3623,"ask":30.3722}
{"timestamp":"2018-12-16 06:48:33","price":30.3373,"volume":3,"bid":30.327,"ask":30.3373}
{"timestamp":"2018-12-16 06:50:55","price":30.29,"volume":3,"bid":30.2804,"ask":30.3006}
{"timestamp":"2018-12-16 06:51:15","price":30.3045,"volume":12,"bid":30.3045,"ask":30.315}
{"timestamp":"2018-12-16 06:51:55","price":30.3337,"volume":30,"bid":30.3235,"ask":30.3431}
{"timestamp":"2018-12-16 06:52:32","price":31.8852,"volume":1,"bid":31.8749,"ask":31.8957}
{"timestamp":"2018-12-16 06:52:59","price":30.307,"volume":33,"bid":30.2975,"ask":30.3171}
{"timestamp":"2018-12-16 06:54:32","price":30.255,"volume":2,"bid":30.2455,"ask":30.255}
{"timestamp":"2018-12-16 06:56:21","price":30.368,"volume":94,"bid":30.3581,"ask":30.3783}
{"timestamp":"2018-12-16 06:56:45","price":30.3487,"volume":143,"bid":30.3487,"ask":30.358}
{"timestamp":"2018-12-16 06:57:20","price":30.3483,"volume":1,"bid":30.3375,"ask":30.3585}
{"timestamp":"2018-12-16 06:58:18","price":30.3767,"volume":60,"bid":30.3665,"ask":30.3767}
{"timestamp":"2018-12-16 07:00:22","price":31.9038,"volume":1,"bid":31.8943,"ask":31.9144}
{"timestamp":"2018-12-16 07:01:09","price":30.4031,"volume":131,"bid":30.3931,"ask":30.414}
{"timestamp":"2018-12-16 07:01:34","price":30.3847,"volume":1,"bid":30.3743,"ask":30.3947}
{"timestamp":"2018-12-16 07:02:02","price":31.7833,"volume":7,"bid":31.7726,"ask":31.7833}
{"timestamp":"2018-12-16 07:03:21","price":31.8081,"volume":7,"bid":31.7983,"ask":31.8175}
{"timestamp":"2018-12-16 07:04:07","price":31.8368,"volume":1,"bid":31.8271,"ask":31.8368}
{"timestamp":"2018-12-16 07:05:52","price":31.8447,"volume":1,"bid":31.8347,"ask":31.855}
{"timestamp":"2018-12-16 07:06:10","price":30.3164,"volume":1,"bid":30.3065,"ask":30.3252}
{"timestamp":"2018-12-16 07:07:02","price":30.2903,"volume":3,"bid":30.2803,"ask":30.301}
{"timestamp":"2018-12-16 07:07:23","price":30.3347,"volume":59,"bid":30.3248,"ask":30.3446}
{"timestamp":"2018-12-16 07:13:50","price":30.3498,"volume":10,"bid":30.3394,"ask":30.3596}
{"timestamp":"2018-12-16 07:15:09","price":30.2413,"volume":33,"bid":30.231,"ask":30.251}
{"timestamp":"2018-12-16 07:17:16","price":31.9294,"volume":4,"bid":31.9192,"ask":31.9294}
{"timestamp":"2018-12-16 07:18:39","price":31.9153,"volume":579,"bid":31.9047,"ask":31.9246}
{"timestamp":"2018-12-16 07:20:17","price":31.9249,"volume":1,"bid":31.9249,"ask":31.9346}
{"timestamp":"2018-12-16 07:24:06","price":30.2955,"volume":3,"bid":30.2855,"ask":30.3057}
{"timestamp":"2018-12-16 07:26:42","price":31.9873,"volume":1,"bid":31.9775,"ask":31.9976}
{"timestamp":"2018-12-16 07:29:01","price":31.914,"volume":52,"bid":31.9039,"ask":31.9238}
{"timestamp":"2018-12-16 07:30:20","price":31.9237,"volume":52,"bid":31.9237,"ask":31.9331}
{"timestamp":"2018-12-16 07:33:47","price":31.9269,"volume":1,"bid":31.917,"ask":31.9366}
{"timestamp":"2018-12-16 07:37:02","price":31.8939,"volume":2,"bid":31.8836,"ask":31.9041}
{"timestamp":"2018-12-16 07:37:03","price":31.9467,"volume":247,"bid":31.9356,"ask":31.9467}
{"timestamp":"2018-12-16 07:38:17","price":30.3291,"volume":1,"bid":30.3181,"ask":30.3291}
{"timestamp":"2018-12-16 07:39:47","price":30.2696,"volume":14,"bid":30.2588,"ask":30.2696}
{"timestamp":"2018-12-16 07:42:20","price":30.243,"volume":1,"bid":30.2322,"ask":30.2522}
{"timestamp":"2018-12-16 07:42:55","price":30.219,"volume":1,"bid":30.2088,"ask":30.2297}
{"timestamp":"2018-12-16 07:43:22","price":31.8823,"volume":64,"bid":31.8717,"ask":31.8917}
{"timestamp":"2018-12-16 07:43:30","price":31.8753,"volume":6,"bid":31.865,"ask":31.8753}
{"timestamp":"2018-12-16 07:43:50","price":31.9052,"volume":17,"bid":31.895,"ask":31.9052}
{"timestamp":"2018-12-16 07:43:52","price":31.9722,"volume":1,"bid":31.9625,"ask":31.9825}
{"timestamp":"2018-12-16 07:46:47","price":31.8625,"volume":1,"bid":31.8525,"ask":31.8737}
{"timestamp":"2018-12-16 07:47:31","price":30.2955,"volume":202,"bid":30.2853,"ask":30.3048}
{"timestamp":"2018-12-16 07:47:38","price":31.982,"volume":3,"bid":31.9733,"ask":31.9918}
{"timestamp":"2018-12-16 07:47:48","price":30.3068,"volume":7,"bid":30.2975,"ask":30.316}
{"timestamp":"2018-12-16 07:51:01","price":30.3723,"volume":5,"bid":30.3723,"ask":30.3823}
{"timestamp":"2018-12-16 07:51:29","price":30.3019,"volume":26,"bid":30.2916,"ask":30.3117}
{"timestamp":"2018-12-16 07:56:14","price":30.3275,"volume":36,"bid":30.3179,"ask":30.3365}
{"timestamp":"2018-12-16 07:56:26","price":30.316,"volume":1,"bid":30.316,"ask":30.326}
{"timestamp":"2018-12-16 07:58:09","price":31.8462,"volume":1,"bid":31.8462,"ask":31.8553}
{"timestamp":"2018-12-16 07:58:28","price":30.4472,"volume":6,"bid":30.4374,"ask":30.4578}
{"timestamp":"2018-12-16 07:58:33","price":30.5067,"volume":9,"bid":30.4967,"ask":30.5164}
{"timestamp":"2018-12-16 08:00:44","price":31.8652,"volume":7,"bid":31.8542,"ask":31.875}
{"timestamp":"2018-12-16 08:00:55","price":30.4198,"volume":1,"bid":30.4198,"ask":30.4301}
{"timestamp":"2018-12-16 08:01:17","price":30.5089,"volume":1,"bid":30.4985,"ask":30.5188}
{"timestamp":"2018-12-16 08:01:20","price":30.413,"volume":11,"bid":30.413,"ask":30.4228}
{"timestamp":"2018-12-16 08:02:02","price":31.8796,"volume":52,"bid":31.8796,"ask":31.8895}
{"timestamp":"2018-12-16 08:02:37","price":31.8447,"volume":1,"bid":31.8355,"ask":31.8447}
{"timestamp":"2018-12-16 08:02:40","price":31.8933,"volume":7,"bid":31.8842,"ask":31.8933}
{"timestamp":"2018-12-16 08:02:40","price":30.4239,"volume":964,"bid":30.4132,"ask":30.4339}
{"timestamp":"2018-12-16 08:02:55","price":30.3686,"volume":1,"bid":30.3588,"ask":30.3785}
{"timestamp":"2018-12-16 08:03:50","price":30.2968,"volume":1,"bid":30.2862,"ask":30.3072}
{"timestamp":"2018-12-16 08:05:27","price":31.8266,"volume":1,"bid":31.8171,"ask":31.8266}
{"timestamp":"2018-12-16 08:07:02","price":31.8888,"volume":11,"bid":31.8784,"ask":31.8988}
{"timestamp":"2018-12-16 08:07:31","price":31.8249,"volume":3,"bid":31.8146,"ask":31.8249}
{"timestamp":"2018-12-16 08:08:09","price":31.8668,"volume":1,"bid":31.8566,"ask":31.8668}
{"timestamp":"2018-12-16 08:09:05","price":30.3754,"volume":1,"bid":30.3661,"ask":30.3754}
{"timestamp":"2018-12-16 08:09:45","price":30.2977,"volume":1,"bid":30.2872,"ask":30.3073}
{"timestamp":"2018-12-16 08:10:08","price":30.3247,"volume":1,"bid":30.3146,"ask":30.3345}
{"timestamp":"2018-12-16 08:11:09","price":30.4052,"volume":12,"bid":30.4052,"ask":30.415}
{"timestamp":"2018-12-16 08:11:12","price":31.9063,"volume":1,"bid":31.8975,"ask":31.9165}
{"timestamp":"2018-12-16 08:13:58","price":31.898,"volume":328,"bid":31.8881,"ask":31.9083}
{"timestamp":"2018-12-16 08:15:20","price":30.3694,"volume":8,"bid":30.3597,"ask":30.3789}
{"timestamp":"2018-12-16 08:15:48","price":31.9814,"volume":29,"bid":31.9814,"ask":31.9921}
{"timestamp":"2018-12-16 08:18:45","price":30.3562,"volume":7,"bid":30.3458,"ask":30.3668}
{"timestamp":"2018-12-16 08:19:08","price":31.9159,"volume":1,"bid":31.9059,"ask":31.9249}
{"timestamp":"2018-12-16 08:20:47","price":31.886,"volume":1,"bid":31.886,"ask":31.895}
{"timestamp":"2018-12-16 08:21:11","price":30.3769,"volume":4,"bid":30.3673,"ask":30.3769}
{"timestamp":"2018-12-16 08:22:25","price":31.8459,"volume":6,"bid":31.8359,"ask":31.8561}
{"timestamp":"2018-12-16 08:24:45","price":30.3939,"volume":1,"bid":30.3842,"ask":30.3939}
{"timestamp":"2018-12-16 08:25:29","price":30.4662,"volume":1,"bid":30.4562,"ask":30.4764}
{"timestamp":"2018-12-16 08:25:45","price":31.7634,"volume":2,"bid":31.7634,"ask":31.7732}
{"timestamp":"2018-12-16 08:28:43","price":30.3894,"volume":180,"bid":30.3783,"ask":30.3894}
{"timestamp":"2018-12-16 08:28:45","price":31.8203,"volume":2,"bid":31.8104,"ask":31.8203}
{"timestamp":"2018-12-16 08:28:57","price":31.8264,"volume":110,"bid":31.8161,"ask":31.8375}
{"timestamp":"2018-12-16 08:30:22","price":31.8111,"volume":158,"bid":31.8007,"ask":31.8111}
{"timestamp":"2018-12-16 08:32:17","price":31.8678,"volume":4,"bid":31.8574,"ask":31.8777}
{"timestamp":"2018-12-16 08:33:14","price":30.4666,"volume":2,"bid":30.4562,"ask":30.4765}
{"timestamp":"2018-12-16 08:34:17","price":31.7849,"volume":3,"bid":31.7748,"ask":31.7946}
{"timestamp":"2018-12-16 08:35:37","price":30.4383,"volume":16,"bid":30.4284,"ask":30.4383}
{"timestamp":"2018-12-16 08:36:03","price":30.4859,"volume":1,"bid":30.4757,"ask":30.4956}
{"timestamp":"2018-12-16 08:36:37","price":30.4603,"volume":1,"bid":30.4506,"ask":30.4693}
{"timestamp":"2018-12-16 08:36:38","price":30.5129,"volume":1,"bid":30.5129,"ask":30.523}
{"timestamp":"2018-12-16 08:37:45","price":30.5726,"volume":13,"bid":30.5726,"ask":30.5831}
{"timestamp":"2018-12-16 08:38:09","price":31.8874,"volume":1,"bid":31.8779,"ask":31.8967}
{"timestamp":"2018-12-16 08:38:45","price":30.4776,"volume":14,"bid":30.4673,"ask":30.487}
{"timestamp":"2018-12-16 08:40:08","price":31.8208,"volume":8,"bid":31.812,"ask":31.8309}
{"timestamp":"2018-12-16 08:42:15","price":30.3806,"volume":1,"bid":30.3708,"ask":30.3806}
{"timestamp":"2018-12-16 08:42:24","price":30.3413,"volume":7,"bid":30.331,"ask":30.351}
{"timestamp":"2018-12-16 08:42:46","price":30.3952,"volume":3,"bid":30.3952,"ask":30.4044}
{"timestamp":"2018-12-16 08:43:38","price":31.8488,"volume":1,"bid":31.8399,"ask":31.8589}
{"timestamp":"2018-12-16 08:46:23","price":31.767,"volume":1,"bid":31.756,"ask":31.777}
{"timestamp":"2018-12-16 08:47:27","price":30.3992,"volume":2,"bid":30.3891,"ask":30.3992}
{"timestamp":"2018-12-16 08:51:36","price":31.8428,"volume":28,"bid":31.8328,"ask":31.8523}
{"timestamp":"2018-12-16 08:53:18","price":30.3471,"volume":2,"bid":30.3471,"ask":30.3571}
{"timestamp":"2018-12-16 08:55:04","price":30.3873,"volume":7,"bid":30.3783,"ask":30.3873}
{"timestamp":"2018-12-16 08:56:35","price":30.3662,"volume":4,"bid":30.3662,"ask":30.3769}
{"timestamp":"2018-12-16 08:59:22","price":30.347,"volume":1,"bid":30.3374,"ask":30.3569}
{"timestamp":"2018-12-16 08:59:50","price":31.908,"volume":9,"bid":31.8977,"ask":31.908}
{"timestamp":"2018-12-16 08:59:53","price":31.8332,"volume":1,"bid":31.8227,"ask":31.8332}
{"timestamp":"2018-12-16 08:59:59","price":30.3481,"volume":1,"bid":30.3379,"ask":30.3481}
{"timestamp":"2018-12-16 09:02:33","price":31.9149,"volume":1,"bid":31.9043,"ask":31.9254}
{"timestamp":"2018-12-16 09:03:21","price":31.8916,"volume":15,"bid":31.8817,"ask":31.9014}
{"timestamp":"2018-12-16 09:04:20","price":31.9,"volume":2,"bid":31.8896,"ask":31.9101}
{"timestamp":"2018-12-16 09:04:51","price":31.9467,"volume":1,"bid":31.9369,"ask":31.9467}
{"timestamp":"2018-12-16 09:08:05","price":30.3545,"volume":1,"bid":30.3442,"ask":30.3645}
{"timestamp":"2018-12-16 09:09:01","price":31.9553,"volume":3694,"bid":31.9449,"ask":31.9553}
{"timestamp":"2018-12-16 09:10:32","price":31.8807,"volume":4,"bid":31.8807,"ask":31.8905}
{"timestamp":"2018-12-16 09:12:36","price":30.4452,"volume":656,"bid":30.4452,"ask":30.4561}
{"timestamp":"2018-12-16 09:13:20","price":30.4783,"volume":22,"bid":30.4681,"ask":30.4876}
{"timestamp":"2018-12-16 09:15:29","price":30.4751,"volume":328,"bid":30.4645,"ask":30.4853}
{"timestamp":"2018-12-16 09:19:01","price":30.4367,"volume":3,"bid":30.4271,"ask":30.4458}
{"timestamp":"2018-12-16 09:21:49","price":30.4732,"volume":264,"bid":30.4732,"ask":30.4822}
{"timestamp":"2018-12-16 09:23:43","price":31.7969,"volume":1,"bid":31.787,"ask":31.7969}
{"timestamp":"2018-12-16 09:24:45","price":30.4041,"volume":4,"bid":30.3946,"ask":30.4142}
{"timestamp":"2018-12-16 09:26:06","price":30.4124,"volume":1,"bid":30.4027,"ask":30.4222}
{"timestamp":"2018-12-16 09:26:50","price":31.8422,"volume":126,"bid":31.8327,"ask":31.8422}
{"timestamp":"2018-12-16 09:27:28","price":31.8335,"volume":4,"bid":31.8236,"ask":31.8437}
{"timestamp":"2018-12-16 09:28:38","price":30.4749,"volume":1,"bid":30.4651,"ask":30.4854}
{"timestamp":"2018-12-16 09:30:30","price":30.4926,"volume":3,"bid":30.4818,"ask":30.5023}
{"timestamp":"2018-12-16 09:33:01","price":30.3979,"volume":2,"bid":30.3979,"ask":30.4076}
{"timestamp":"2018-12-16 09:33:16","price":30.4763,"volume":15,"bid":30.4658,"ask":30.4858}
{"timestamp":"2018-12-16 09:33:44","price":31.8124,"volume":1,"bid":31.8026,"ask":31.8124}
{"timestamp":"2018-12-16 09:34:21","price":30.4682,"volume":1,"bid":30.4592,"ask":30.4682}
{"timestamp":"2018-12-16 09:35:06","price":30.4873,"volume":1,"bid":30.4769,"ask":30.4975}
{"timestamp":"2018-12-16 09:35:15","price":30.4273,"volume":1,"bid":30.4273,"ask":30.438}
{"timestamp":"2018-12-16 09:35:50","price":31.8228,"volume":6,"bid":31.8124,"ask":31.8228}
{"timestamp":"2018-12-16 09:36:55","price":31.8609,"volume":19,"bid":31.8504,"ask":31.8609}
{"timestamp":"2018-12-16 09:37:09","price":31.8063,"volume":327,"bid":31.7962,"ask":31.8162}
{"timestamp":"2018-12-16 09:39:38","price":31.826,"volume":1,"bid":31.8158,"ask":31.836}
{"timestamp":"2018-12-16 09:43:53","price":31.8669,"volume":1,"bid":31.8569,"ask":31.8768}
{"timestamp":"2018-12-16 09:44:26","price":30.4116,"volume":25,"bid":30.4012,"ask":30.4212}
{"timestamp":"2018-12-16 09:50:31","price":30.453,"volume":17,"bid":30.453,"ask":30.4628}
{"timestamp":"2018-12-16 09:53:13","price":30.4704,"volume":1,"bid":30.46,"ask":30.4704}
{"timestamp":"2018-12-16 09:55:42","price":31.8284,"volume":1,"bid":31.8193,"ask":31.8284}
{"timestamp":"2018-12-16 09:57:28","price":31.9358,"volume":1,"bid":31.9358,"ask":31.9467}
{"timestamp":"2018-12-16 09:57:48","price":30.4692,"volume":2,"bid":30.4599,"ask":30.4776}
{"timestamp":"2018-12-16 09:57:49","price":30.4283,"volume":268,"bid":30.4283,"ask":30.4385}
{"timestamp":"2018-12-16 09:57:53","price":31.9512,"volume":33,"bid":31.9405,"ask":31.9611}
{"timestamp":"2018-12-16 09:58:18","price":30.4541,"volume":1,"bid":30.4434,"ask":30.4635}
{"timestamp":"2018-12-16 09:58:38","price":31.9283,"volume":2,"bid":31.9185,"ask":31.9375}
{"timestamp":"2018-12-16 09:59:58","price":31.8987,"volume":14,"bid":31.8882,"ask":31.9086}
{"timestamp":"2018-12-16 10:00:05","price":30.4092,"volume":4,"bid":30.3986,"ask":30.4092}
{"timestamp":"2018-12-16 10:01:44","price":30.3805,"volume":2,"bid":30.3699,"ask":30.3909}
{"timestamp":"2018-12-16 10:02:33","price":31.9084,"volume":1,"bid":31.8989,"ask":31.9178}
{"timestamp":"2018-12-16 10:02:43","price":31.9389,"volume":1,"bid":31.928,"ask":31.9389}
{"timestamp":"2018-12-16 10:03:04","price":30.4169,"volume":111,"bid":30.4069,"ask":30.4271}
{"timestamp":"2018-12-16 10:03:32","price":31.8796,"volume":13,"bid":31.8695,"ask":31.8796}
{"timestamp":"2018-12-16 10:03:43","price":31.8774,"volume":1,"bid":31.8774,"ask":31.8881}
{"timestamp":"2018-12-16 10:04:03","price":31.9101,"volume":1,"bid":31.9001,"ask":31.9193}
{"timestamp":"2018-12-16 10:04:14","price":31.8902,"volume":7,"bid":31.8802,"ask":31.9008}
{"timestamp":"2018-12-16 10:04:21","price":31.9474,"volume":81,"bid":31.9375,"ask":31.9578}
{"timestamp":"2018-12-16 10:04:28","price":31.9067,"volume":1,"bid":31.9067,"ask":31.9163}
{"timestamp":"2018-12-16 10:04:43","price":30.4385,"volume":8,"bid":30.4385,"ask":30.448}
{"timestamp":"2018-12-16 10:04:57","price":31.9377,"volume":3,"bid":31.9279,"ask":31.9377}
{"timestamp":"2018-12-16 10:06:04","price":32.0003,"volume":1,"bid":31.9911,"ask":32.0107}
{"timestamp":"2018-12-16 10:06:06","price":31.9665,"volume":29,"bid":31.9568,"ask":31.9665}
{"timestamp":"2018-12-16 10:06:59","price":31.9864,"volume":7,"bid":31.9763,"ask":31.9864}
{"timestamp":"2018-12-16 10:08:07","price":31.9654,"volume":2,"bid":31.9554,"ask":31.9654}
{"timestamp":"2018-12-16 10:08:21","price":30.3413,"volume":1,"bid":30.3413,"ask":30.351}
{"timestamp":"2018-12-16 10:08:39","price":32.0625,"volume":3,"bid":32.0527,"ask":32.072}
{"timestamp":"2018-12-16 10:14:01","price":30.4813,"volume":1,"bid":30.4713,"ask":30.4909}
{"timestamp":"2018-12-16 10:14:06","price":32.1294,"volume":1,"bid":32.1294,"ask":32.1387}
{"timestamp":"2018-12-16 10:15:51","price":30.5111,"volume":179,"bid":30.5008,"ask":30.5111}
{"timestamp":"2018-12-16 10:17:13","price":32.0313,"volume":42,"bid":32.022,"ask":32.0409}
{"timestamp":"2018-12-16 10:18:03","price":32.0331,"volume":1,"bid":32.0238,"ask":32.0427}
{"timestamp":"2018-12-16 10:19:53","price":32.088,"volume":1,"bid":32.088,"ask":32.0977}
{"timestamp":"2018-12-16 10:20:50","price":32.059,"volume":129,"bid":32.0492,"ask":32.059}
{"timestamp":"2018-12-16 10:22:03","price":32.0112,"volume":1,"bid":32.0014,"ask":32.0112}
{"timestamp":"2018-12-16 10:23:46","price":32.0429,"volume":2,"bid":32.0325,"ask":32.0429}
{"timestamp":"2018-12-16 10:26:26","price":30.4278,"volume":1,"bid":30.4165,"ask":30.4278}
{"timestamp":"2018-12-16 10:26:31","price":30.417,"volume":3,"bid":30.4073,"ask":30.4281}
{"timestamp":"2018-12-16 10:27:26","price":32.0512,"volume":37,"bid":32.0409,"ask":32.0611}
{"timestamp":"2018-12-16 10:27:47","price":32.0436,"volume":2,"bid":32.0436,"ask":32.0537}
{"timestamp":"2018-12-16 10:28:51","price":31.99,"volume":1,"bid":31.99,"ask":32.0003}
{"timestamp":"2018-12-16 10:29:41","price":32.0636,"volume":7,"bid":32.0545,"ask":32.0741}
{"timestamp":"2018-12-16 10:29:52","price":32.1006,"volume":1,"bid":32.0901,"ask":32.1006}
{"timestamp":"2018-12-16 10:32:21","price":30.4526,"volume":7,"bid":30.4419,"ask":30.4629}
{"timestamp":"2018-12-16 10:33:55","price":32.0426,"volume":5,"bid":32.0334,"ask":32.0529}
{"timestamp":"2018-12-16 10:33:58","price":32.0769,"volume":1,"bid":32.0666,"ask":32.0878}
{"timestamp":"2018-12-16 10:34:10","price":32.0613,"volume":50,"bid":32.0509,"ask":32.0709}
{"timestamp":"2018-12-16 10:35:12","price":30.4916,"volume":3,"bid":30.4916,"ask":30.5024}
{"timestamp":"2018-12-16 10:36:15","price":30.4861,"volume":1,"bid":30.4861,"ask":30.4953}
{"timestamp":"2018-12-16 10:36:19","price":30.3927,"volume":10,"bid":30.3824,"ask":30.403}
{"timestamp":"2018-12-16 10:37:41","price":30.4895,"volume":2126,"bid":30.4796,"ask":30.4997}
{"timestamp":"2018-12-16 10:37:42","price":32.0138,"volume":10,"bid":32.0138,"ask":32.0238}
{"timestamp":"2018-12-16 10:38:03","price":31.9828,"volume":71,"bid":31.9731,"ask":31.9934}
{"timestamp":"2018-12-16 10:39:58","price":30.4913,"volume":1,"bid":30.4815,"ask":30.5008}
{"timestamp":"2018-12-16 10:41:14","price":30.4369,"volume":90,"bid":30.4264,"ask":30.4465}
{"timestamp":"2018-12-16 10:42:03","price":31.9547,"volume":1,"bid":31.9452,"ask":31.9648}
{"timestamp":"2018-12-16 10:43:21","price":30.4821,"volume":295,"bid":30.4718,"ask":30.4918}
{"timestamp":"2018-12-16 10:43:53","price":31.9408,"volume":4,"bid":31.9408,"ask":31.9504}
{"timestamp":"2018-12-16 10:44:03","price":31.9731,"volume":2,"bid":31.9629,"ask":31.9828}
{"timestamp":"2018-12-16 10:44:33","price":32.0338,"volume":1,"bid":32.0231,"ask":32.0439}
{"timestamp":"2018-12-16 10:45:38","price":30.4235,"volume":1,"bid":30.4136,"ask":30.4334}
{"timestamp":"2018-12-16 10:47:19","price":30.4444,"volume":1,"bid":30.4444,"ask":30.4543}
{"timestamp":"2018-12-16 10:47:21","price":30.336,"volume":1,"bid":30.3266,"ask":30.336}
{"timestamp":"2018-12-16 10:47:46","price":30.4225,"volume":7,"bid":30.4122,"ask":30.4326}
{"timestamp":"2018-12-16 10:48:26","price":30.4182,"volume":1,"bid":30.4087,"ask":30.4286}
{"timestamp":"2018-12-16 10:48:31","price":30.4146,"volume":121,"bid":30.4049,"ask":30.4239}
{"timestamp":"2018-12-16 10:48:44","price":31.9917,"volume":131,"bid":31.9917,"ask":32.0012}
{"timestamp":"2018-12-16 10:51:14","price":31.9482,"volume":10,"bid":31.9382,"ask":31.9578}
{"timestamp":"2018-12-16 10:52:50","price":30.3609,"volume":5,"bid":30.3609,"ask":30.3709}
{"timestamp":"2018-12-16 10:53:09","price":30.2897,"volume":18,"bid":30.2794,"ask":30.3007}
{"timestamp":"2018-12-16 10:53:56","price":32.0045,"volume":17,"bid":31.9938,"ask":32.0138}
{"timestamp":"2018-12-16 10:55:14","price":31.9936,"volume":22,"bid":31.9836,"ask":31.9936}
{"timestamp":"2018-12-16 10:55:45","price":31.9143,"volume":4,"bid":31.9041,"ask":31.9143}
{"timestamp":"2018-12-16 10:56:05","price":30.3489,"volume":10,"bid":30.3387,"ask":30.3583}
{"timestamp":"2018-12-16 10:56:53","price":30.3138,"volume":1,"bid":30.3038,"ask":30.3237}
{"timestamp":"2018-12-16 10:57:03","price":30.3145,"volume":1,"bid":30.3145,"ask":30.3254}
{"timestamp":"2018-12-16 10:57:41","price":30.2361,"volume":586,"bid":30.2262,"ask":30.2455}
{"timestamp":"2018-12-16 10:58:09","price":30.2615,"volume":2,"bid":30.2615,"ask":30.2716}
{"timestamp":"2018-12-16 10:58:19","price":31.8944,"volume":10,"bid":31.884,"ask":31.8944}
{"timestamp":"2018-12-16 10:58:29","price":30.3224,"volume":132,"bid":30.3125,"ask":30.3324}
{"timestamp":"2018-12-16 10:58:55","price":31.9265,"volume":5,"bid":31.916,"ask":31.9265}
{"timestamp":"2018-12-16 10:58:56","price":31.9724,"volume":109,"bid":31.9612,"ask":31.982}
{"timestamp":"2018-12-16 10:59:29","price":31.9615,"volume":23,"bid":31.951,"ask":31.9716}
{"timestamp":"2018-12-16 10:59:54","price":30.2887,"volume":1,"bid":30.279,"ask":30.2988}
{"timestamp":"2018-12-16 11:00:35","price":30.3235,"volume":27,"bid":30.3139,"ask":30.3235}
{"timestamp":"2018-12-16 11:01:09","price":30.2823,"volume":297,"bid":30.2718,"ask":30.2823}
{"timestamp":"2018-12-16 11:01:45","price":31.9449,"volume":32,"bid":31.9351,"ask":31.9449}
{"timestamp":"2018-12-16 11:01:48","price":31.945,"volume":2,"bid":31.9345,"ask":31.9552}
{"timestamp":"2018-12-16 11:04:04","price":31.9854,"volume":2,"bid":31.9752,"ask":31.9955}
{"timestamp":"2018-12-16 11:04:38","price":30.1739,"volume":1,"bid":30.1739,"ask":30.1841}
{"timestamp":"2018-12-16 11:04:40","price":30.1905,"volume":9,"bid":30.1905,"ask":30.2007}
{"timestamp":"2018-12-16 11:04:42","price":30.062,"volume":1,"bid":30.062,"ask":30.072}
{"timestamp":"2018-12-16 11:05:46","price":32.0629,"volume":2,"bid":32.0538,"ask":32.0733}
{"timestamp":"2018-12-16 11:07:06","price":32.1027,"volume":1432,"bid":32.0932,"ask":32.1125}
{"timestamp":"2018-12-16 11:07:28","price":32.0046,"volume":2,"bid":31.994,"ask":32.0046}
{"timestamp":"2018-12-16 11:07:48","price":32.0277,"volume":99,"bid":32.0177,"ask":32.0376}
{"timestamp":"2018-12-16 11:08:09","price":32.035,"volume":2,"bid":32.024,"ask":32.0446}
{"timestamp":"2018-12-16 11:08:21","price":30.133,"volume":8,"bid":30.1232,"ask":30.133}
{"timestamp":"2018-12-16 11:09:08","price":31.9805,"volume":1,"bid":31.9707,"ask":31.9902}
{"timestamp":"2018-12-16 11:09:30","price":30.1959,"volume":12,"bid":30.1959,"ask":30.2067}
{"timestamp":"2018-12-16 11:09:57","price":30.2158,"volume":2,"bid":30.2053,"ask":30.2267}
{"timestamp":"2018-12-16 11:10:08","price":32.0502,"volume":1,"bid":32.0502,"ask":32.0604}
{"timestamp":"2018-12-16 11:12:12","price":29.9847,"volume":5,"bid":29.9757,"ask":29.9847}
{"timestamp":"2018-12-16 11:13:36","price":30.0263,"volume":1,"bid":30.0165,"ask":30.0263}
{"timestamp":"2018-12-16 11:14:27","price":31.9931,"volume":5,"bid":31.9834,"ask":31.9931}
{"timestamp":"2018-12-16 11:14:34","price":31.9707,"volume":65,"bid":31.9707,"ask":31.9817}
{"timestamp":"2018-12-16 11:14:42","price":30.2086,"volume":5,"bid":30.1993,"ask":30.2187}
{"timestamp":"2018-12-16 11:16:24","price":32.0018,"volume":19,"bid":31.9922,"ask":32.0113}
{"timestamp":"2018-12-16 11:16:29","price":32.0375,"volume":30,"bid":32.0274,"ask":32.0472}
{"timestamp":"2018-12-16 11:17:43","price":31.9833,"volume":13,"bid":31.9733,"ask":31.9833}
{"timestamp":"2018-12-16 11:18:28","price":32.0218,"volume":8,"bid":32.0122,"ask":32.0218}
{"timestamp":"2018-12-16 11:20:52","price":32.0281,"volume":2,"bid":32.0179,"ask":32.0379}
{"timestamp":"2018-12-16 11:21:16","price":30.2306,"volume":1,"bid":30.2206,"ask":30.2405}
{"timestamp":"2018-12-16 11:23:46","price":30.242,"volume":4,"bid":30.2323,"ask":30.2515}
{"timestamp":"2018-12-16 11:23:55","price":30.2736,"volume":31,"bid":30.263,"ask":30.2833}
{"timestamp":"2018-12-16 11:24:47","price":31.9613,"volume":6,"bid":31.9613,"ask":31.9715}
{"timestamp":"2018-12-16 11:25:04","price":31.9696,"volume":94,"bid":31.9593,"ask":31.9792}
{"timestamp":"2018-12-16 11:25:42","price":32.0124,"volume":15,"bid":32.0025,"ask":32.0124}
{"timestamp":"2018-12-16 11:26:12","price":30.2043,"volume":132,"bid":30.194,"ask":30.2043}
{"timestamp":"2018-12-16 11:26:46","price":30.2117,"volume":1,"bid":30.2117,"ask":30.2214}
{"timestamp":"2018-12-16 11:26:59","price":30.1915,"volume":52,"bid":30.1816,"ask":30.2014}
{"timestamp":"2018-12-16 11:27:54","price":30.159,"volume":33,"bid":30.1488,"ask":30.1685}
{"timestamp":"2018-12-16 11:29:19","price":31.9918,"volume":65,"bid":31.9816,"ask":32.0018}
{"timestamp":"2018-12-16 11:29:29","price":32.0266,"volume":1,"bid":32.0169,"ask":32.0266}
{"timestamp":"2018-12-16 11:29:49","price":32.0025,"volume":1,"bid":31.9925,"ask":32.0128}
{"timestamp":"2018-12-16 11:37:24","price":31.9339,"volume":1,"bid":31.924,"ask":31.9339}
{"timestamp":"2018-12-16 11:39:40","price":30.2002,"volume":2,"bid":30.1913,"ask":30.2095}
{"timestamp":"2018-12-16 11:39:44","price":31.9692,"volume":1,"bid":31.9591,"ask":31.9781}
{"timestamp":"2018-12-16 11:40:55","price":30.2332,"volume":1,"bid":30.2232,"ask":30.2441}
{"timestamp":"2018-12-16 11:43:16","price":30.1616,"volume":6,"bid":30.1522,"ask":30.1616}
{"timestamp":"2018-12-16 11:49:04","price":30.091,"volume":1,"bid":30.0817,"ask":30.1014}
{"timestamp":"2018-12-16 11:57:58","price":30.2609,"volume":3,"bid":30.2506,"ask":30.2717}
{"timestamp":"2018-12-16 11:58:15","price":30.1866,"volume":2,"bid":30.1769,"ask":30.1866}
{"timestamp":"2018-12-16 11:58:58","price":30.1356,"volume":25,"bid":30.1249,"ask":30.1455}
{"timestamp":"2018-12-16 12:02:56","price":30.2746,"volume":2,"bid":30.2642,"ask":30.2746}
{"timestamp":"2018-12-16 12:03:19","price":30.2571,"volume":78,"bid":30.2469,"ask":30.2665}
{"timestamp":"2018-12-16 12:03:23","price":31.8759,"volume":40,"bid":31.8759,"ask":31.8862}
{"timestamp":"2018-12-16 12:04:46","price":31.8571,"volume":73,"bid":31.8465,"ask":31.867}
{"timestamp":"2018-12-16 12:05:21","price":31.83,"volume":132,"bid":31.8197,"ask":31.8399}
{"timestamp":"2018-12-16 12:10:11","price":30.2269,"volume":1,"bid":30.2174,"ask":30.2269}
{"timestamp":"2018-12-16 12:10:14","price":31.9552,"volume":7,"bid":31.9455,"ask":31.9552}
{"timestamp":"2018-12-16 12:10:21","price":30.2804,"volume":1,"bid":30.27,"ask":30.2902}
{"timestamp":"2018-12-16 12:10:29","price":31.9504,"volume":1,"bid":31.9395,"ask":31.9603}
{"timestamp":"2018-12-16 12:12:24","price":31.8997,"volume":14,"bid":31.8902,"ask":31.9096}
{"timestamp":"2018-12-16 12:14:17","price":31.8966,"volume":1,"bid":31.8861,"ask":31.9066}
{"timestamp":"2018-12-16 12:16:32","price":31.8673,"volume":17,"bid":31.8571,"ask":31.8673}
{"timestamp":"2018-12-16 12:17:45","price":31.9287,"volume":8,"bid":31.9187,"ask":31.9287}
{"timestamp":"2018-12-16 12:18:33","price":31.8881,"volume":91,"bid":31.8778,"ask":31.8974}
{"timestamp":"2018-12-16 12:19:23","price":30.1934,"volume":37,"bid":30.1832,"ask":30.2035}
{"timestamp":"2018-12-16 12:19:40","price":30.1777,"volume":1,"bid":30.1677,"ask":30.1777}
{"timestamp":"2018-12-16 12:21:36","price":31.9402,"volume":1,"bid":31.9299,"ask":31.9503}
{"timestamp":"2018-12-16 12:21:49","price":31.9516,"volume":1,"bid":31.9423,"ask":31.9628}
{"timestamp":"2018-12-16 12:22:31","price":30.3684,"volume":1,"bid":30.3583,"ask":30.3779}
{"timestamp":"2018-12-16 12:24:01","price":30.2909,"volume":1,"bid":30.2804,"ask":30.2909}
{"timestamp":"2018-12-16 12:31:31","price":30.2583,"volume":16,"bid":30.2479,"ask":30.2583}
{"timestamp":"2018-12-16 12:33:09","price":31.9713,"volume":1,"bid":31.9619,"ask":31.9713}
{"timestamp":"2018-12-16 12:34:06","price":30.4086,"volume":1,"bid":30.4086,"ask":30.4192}
{"timestamp":"2018-12-16 12:35:12","price":30.2689,"volume":1,"bid":30.2689,"ask":30.2789}
{"timestamp":"2018-12-16 12:36:02","price":30.3921,"volume":1,"bid":30.3826,"ask":30.3921}
{"timestamp":"2018-12-16 12:36:03","price":30.3765,"volume":6,"bid":30.3765,"ask":30.387}
{"timestamp":"2018-12-16 12:37:23","price":30.32,"volume":18,"bid":30.3103,"ask":30.3304}
{"timestamp":"2018-12-16 12:37:43","price":30.336,"volume":17,"bid":30.336,"ask":30.347}
{"timestamp":"2018-12-16 12:40:19","price":32.0284,"volume":1,"bid":32.0181,"ask":32.0375}
{"timestamp":"2018-12-16 12:40:47","price":30.4193,"volume":1,"bid":30.4086,"ask":30.4295}
{"timestamp":"2018-12-16 12:40:57","price":30.3311,"volume":16,"bid":30.3311,"ask":30.341}
{"timestamp":"2018-12-16 12:46:46","price":30.4315,"volume":2,"bid":30.4212,"ask":30.4315}
{"timestamp":"2018-12-16 12:47:15","price":32.0523,"volume":7,"bid":32.042,"ask":32.0622}
{"timestamp":"2018-12-16 12:48:09","price":30.3885,"volume":2,"bid":30.3785,"ask":30.3986}
{"timestamp":"2018-12-16 12:48:27","price":30.4233,"volume":1,"bid":30.4132,"ask":30.4336}
{"timestamp":"2018-12-16 12:50:49","price":30.4241,"volume":1,"bid":30.414,"ask":30.4241}
{"timestamp":"2018-12-16 12:50:49","price":30.4129,"volume":722,"bid":30.4034,"ask":30.4229}
{"timestamp":"2018-12-16 12:50:57","price":30.3627,"volume":1,"bid":30.3627,"ask":30.3728}
{"timestamp":"2018-12-16 12:56:19","price":31.8803,"volume":1,"bid":31.8709,"ask":31.8803}
{"timestamp":"2018-12-16 12:56:43","price":31.8874,"volume":164,"bid":31.8774,"ask":31.8874}
{"timestamp":"2018-12-16 12:56:56","price":30.4511,"volume":25,"bid":30.4418,"ask":30.4607}
{"timestamp":"2018-12-16 12:57:34","price":31.9177,"volume":1,"bid":31.9087,"ask":31.9283}
{"timestamp":"2018-12-16 12:57:39","price":31.8901,"volume":45,"bid":31.8901,"ask":31.9016}
{"timestamp":"2018-12-16 12:58:18","price":30.453,"volume":23,"bid":30.4425,"ask":30.4627}
{"timestamp":"2018-12-16 12:59:05","price":30.4883,"volume":15,"bid":30.4784,"ask":30.4985}
{"timestamp":"2018-12-16 12:59:15","price":30.4375,"volume":2,"bid":30.428,"ask":30.4375}
{"timestamp":"2018-12-16 12:59:37","price":30.4608,"volume":1,"bid":30.4608,"ask":30.4723}
{"timestamp":"2018-12-16 13:00:36","price":30.4912,"volume":17,"bid":30.4808,"ask":30.4912}
{"timestamp":"2018-12-16 13:01:56","price":30.5506,"volume":27,"bid":30.5506,"ask":30.5602}
{"timestamp":"2018-12-16 13:02:01","price":31.9686,"volume":7,"bid":31.9584,"ask":31.9775}
{"timestamp":"2018-12-16 13:02:31","price":31.9346,"volume":1,"bid":31.9245,"ask":31.9346}
{"timestamp":"2018-12-16 13:02:40","price":30.6622,"volume":1,"bid":30.6524,"ask":30.6622}
{"timestamp":"2018-12-16 13:03:54","price":30.7407,"volume":1,"bid":30.7312,"ask":30.7407}
{"timestamp":"2018-12-16 13:04:08","price":30.7094,"volume":12,"bid":30.6992,"ask":30.7195}
{"timestamp":"2018-12-16 13:05:11","price":31.9428,"volume":36,"bid":31.9327,"ask":31.9428}
{"timestamp":"2018-12-16 13:06:14","price":30.6513,"volume":1,"bid":30.6415,"ask":30.6513}
{"timestamp":"2018-12-16 13:07:16","price":30.8688,"volume":10,"bid":30.8599,"ask":30.8688}
{"timestamp":"2018-12-16 13:08:49","price":31.9004,"volume":285,"bid":31.9004,"ask":31.9102}
{"timestamp":"2018-12-16 13:08:53","price":30.8709,"volume":95,"bid":30.8595,"ask":30.8709}
{"timestamp":"2018-12-16 13:10:08","price":30.8245,"volume":7,"bid":30.815,"ask":30.8342}
{"timestamp":"2018-12-16 13:11:26","price":30.9419,"volume":4,"bid":30.9319,"ask":30.9419}
{"timestamp":"2018-12-16 13:11:31","price":30.8104,"volume":1,"bid":30.8,"ask":30.8104}
{"timestamp":"2018-12-16 13:11:43","price":30.8155,"volume":132,"bid":30.805,"ask":30.8155}
{"timestamp":"2018-12-16 13:12:01","price":31.9814,"volume":4,"bid":31.9707,"ask":31.9915}
{"timestamp":"2018-12-16 13:12:02","price":30.9026,"volume":1,"bid":30.8923,"ask":30.9127}
{"timestamp":"2018-12-16 13:14:29","price":31.914,"volume":1,"bid":31.9037,"ask":31.914}
{"timestamp":"2018-12-16 13:14:39","price":30.7367,"volume":1,"bid":30.7276,"ask":30.7367}
{"timestamp":"2018-12-16 13:16:07","price":30.7446,"volume":1,"bid":30.7351,"ask":30.755}
{"timestamp":"2018-12-16 13:17:46","price":30.6829,"volume":107,"bid":30.6722,"ask":30.6934}
{"timestamp":"2018-12-16 13:18:35","price":30.7325,"volume":178,"bid":30.7233,"ask":30.7325}
{"timestamp":"2018-12-16 13:19:54","price":32.041,"volume":3,"bid":32.031,"ask":32.0503}
{"timestamp":"2018-12-16 13:21:11","price":32.0594,"volume":14,"bid":32.0494,"ask":32.069}
{"timestamp":"2018-12-16 13:21:49","price":31.9845,"volume":1,"bid":31.9757,"ask":31.994}
{"timestamp":"2018-12-16 13:22:28","price":30.6828,"volume":82,"bid":30.673,"ask":30.693}
{"timestamp":"2018-12-16 13:24:38","price":30.7435,"volume":7,"bid":30.7331,"ask":30.7435}
{"timestamp":"2018-12-16 13:25:08","price":30.7344,"volume":21,"bid":30.7246,"ask":30.7344}
{"timestamp":"2018-12-16 13:30:20","price":31.91,"volume":1,"bid":31.8997,"ask":31.91}
{"timestamp":"2018-12-16 13:30:31","price":30.7035,"volume":1,"bid":30.6939,"ask":30.7136}
{"timestamp":"2018-12-16 13:30:33","price":31.9443,"volume":221,"bid":31.9342,"ask":31.954}
{"timestamp":"2018-12-16 13:30:49","price":30.7167,"volume":25,"bid":30.7063,"ask":30.7167}
{"timestamp":"2018-12-16 13:31:05","price":31.9848,"volume":176,"bid":31.9752,"ask":31.9943}
{"timestamp":"2018-12-16 13:32:35","price":31.941,"volume":6,"bid":31.931,"ask":31.9505}
{"timestamp":"2018-12-16 13:33:04","price":31.9115,"volume":1,"bid":31.9006,"ask":31.9222}
{"timestamp":"2018-12-16 13:33:25","price":31.9102,"volume":1,"bid":31.9102,"ask":31.9204}
{"timestamp":"2018-12-16 13:35:04","price":31.9572,"volume":3,"bid":31.9474,"ask":31.9572}
{"timestamp":"2018-12-16 13:36:02","price":30.8396,"volume":1,"bid":30.829,"ask":30.8396}
{"timestamp":"2018-12-16 13:36:19","price":31.8603,"volume":1,"bid":31.8603,"ask":31.8706}
{"timestamp":"2018-12-16 13:36:24","price":32.0026,"volume":1,"bid":31.9929,"ask":32.0026}
{"timestamp":"2018-12-16 13:39:19","price":30.7485,"volume":1,"bid":30.7379,"ask":30.7585}
{"timestamp":"2018-12-16 13:40:12","price":30.7768,"volume":1,"bid":30.7666,"ask":30.7867}
{"timestamp":"2018-12-16 13:48:09","price":30.8117,"volume":1,"bid":30.8019,"ask":30.8215}
{"timestamp":"2018-12-16 13:48:12","price":30.7964,"volume":1,"bid":30.7863,"ask":30.8057}
{"timestamp":"2018-12-16 13:48:51","price":30.7822,"volume":6,"bid":30.7714,"ask":30.7935}
{"timestamp":"2018-12-16 13:51:17","price":30.849,"volume":1,"bid":30.8388,"ask":30.8595}
{"timestamp":"2018-12-16 13:53:18","price":30.8993,"volume":9,"bid":30.8993,"ask":30.9096}
{"timestamp":"2018-12-16 13:53:49","price":31.9716,"volume":1,"bid":31.9615,"ask":31.9814}
{"timestamp":"2018-12-16 13:54:34","price":31.9886,"volume":1,"bid":31.9795,"ask":31.9886}
{"timestamp":"2018-12-16 13:57:49","price":31.8985,"volume":27,"bid":31.8886,"ask":31.8985}
{"timestamp":"2018-12-16 13:59:10","price":30.8471,"volume":3,"bid":30.8364,"ask":30.8573}
{"timestamp":"2018-12-16 13:59:16","price":31.8656,"volume":24,"bid":31.8552,"ask":31.8756}
{"timestamp":"2018-12-16 13:59:56","price":30.813,"volume":1,"bid":30.8038,"ask":30.813}
{"timestamp":"2018-12-16 14:00:12","price":30.9482,"volume":296,"bid":30.9482,"ask":30.9577}
{"timestamp":"2018-12-16 14:01:07","price":31.9118,"volume":7,"bid":31.9014,"ask":31.9118}
{"timestamp":"2018-12-16 14:01:07","price":30.9056,"volume":5,"bid":30.8955,"ask":30.9153}
{"timestamp":"2018-12-16 14:02:57","price":30.9839,"volume":7,"bid":30.9748,"ask":30.9939}
{"timestamp":"2018-12-16 14:04:22","price":30.8886,"volume":9,"bid":30.8794,"ask":30.8886}
{"timestamp":"2018-12-16 14:08:48","price":31.9751,"volume":3,"bid":31.9651,"ask":31.985}
{"timestamp":"2018-12-16 14:10:02","price":31.9543,"volume":17,"bid":31.9447,"ask":31.9543}
{"timestamp":"2018-12-16 14:10:39","price":30.9014,"volume":4,"bid":30.8912,"ask":30.911}
{"timestamp":"2018-12-16 14:10:39","price":30.8285,"volume":1,"bid":30.8182,"ask":30.8384}
{"timestamp":"2018-12-16 14:10:42","price":30.7691,"volume":164,"bid":30.7691,"ask":30.7793}
{"timestamp":"2018-12-16 14:12:09","price":31.9397,"volume":1,"bid":31.9297,"ask":31.9397}
{"timestamp":"2018-12-16 14:13:28","price":31.9426,"volume":1,"bid":31.9323,"ask":31.952}
{"timestamp":"2018-12-16 14:14:23","price":32.0034,"volume":2,"bid":31.9933,"ask":32.0131}
{"timestamp":"2018-12-16 14:15:42","price":30.7102,"volume":141,"bid":30.7007,"ask":30.7102}
{"timestamp":"2018-12-16 14:16:02","price":31.99,"volume":1,"bid":31.99,"ask":31.9998}
{"timestamp":"2018-12-16 14:17:14","price":30.7518,"volume":2,"bid":30.7518,"ask":30.7619}
{"timestamp":"2018-12-16 14:17:28","price":31.9562,"volume":11,"bid":31.9462,"ask":31.9661}
{"timestamp":"2018-12-16 14:18:48","price":31.9761,"volume":11,"bid":31.9761,"ask":31.9868}
{"timestamp":"2018-12-16 14:19:06","price":31.9668,"volume":17,"bid":31.9573,"ask":31.9761}
{"timestamp":"2018-12-16 14:20:51","price":30.702,"volume":22,"bid":30.702,"ask":30.712}
{"timestamp":"2018-12-16 14:22:09","price":30.7034,"volume":1,"bid":30.6933,"ask":30.7139}
{"timestamp":"2018-12-16 14:23:46","price":31.97,"volume":16,"bid":31.9598,"ask":31.9799}
{"timestamp":"2018-12-16 14:26:22","price":30.7515,"volume":1,"bid":30.741,"ask":30.7605}
{"timestamp":"2018-12-16 14:28:09","price":30.8508,"volume":1,"bid":30.8405,"ask":30.8508}
{"timestamp":"2018-12-16 14:30:31","price":30.7734,"volume":1,"bid":30.7637,"ask":30.7734}
{"timestamp":"2018-12-16 14:30:55","price":30.799,"volume":14,"bid":30.799,"ask":30.8088}
{"timestamp":"2018-12-16 14:32:34","price":31.929,"volume":1,"bid":31.9194,"ask":31.929}
{"timestamp":"2018-12-16 14:33:35","price":31.9819,"volume":2,"bid":31.9719,"ask":31.9914}
{"timestamp":"2018-12-16 14:35:01","price":31.8716,"volume":1,"bid":31.8606,"ask":31.8812}
{"timestamp":"2018-12-16 14:36:06","price":30.8008,"volume":7,"bid":30.8008,"ask":30.8108}
{"timestamp":"2018-12-16 14:36:35","price":31.9736,"volume":1,"bid":31.9643,"ask":31.9844}
{"timestamp":"2018-12-16 14:41:07","price":30.8648,"volume":1,"bid":30.8648,"ask":30.8747}
{"timestamp":"2018-12-16 14:41:42","price":31.9707,"volume":12,"bid":31.9607,"ask":31.9816}
{"timestamp":"2018-12-16 14:42:47","price":30.804,"volume":83,"bid":30.793,"ask":30.804}
{"timestamp":"2018-12-16 14:43:42","price":30.8467,"volume":1,"bid":30.8363,"ask":30.8568}
{"timestamp":"2018-12-16 14:45:14","price":30.8601,"volume":75,"bid":30.8498,"ask":30.8697}
{"timestamp":"2018-12-16 14:45:55","price":32.0261,"volume":1,"bid":32.0147,"ask":32.036}
{"timestamp":"2018-12-16 14:49:22","price":31.9998,"volume":1,"bid":31.9898,"ask":31.9998}
{"timestamp":"2018-12-16 14:49:52","price":32.0146,"volume":15,"bid":32.0043,"ask":32.0244}
{"timestamp":"2018-12-16 14:51:16","price":30.9883,"volume":50,"bid":30.9883,"ask":30.9983}
{"timestamp":"2018-12-16 14:52:43","price":31.9839,"volume":6,"bid":31.9753,"ask":31.9839}
{"timestamp":"2018-12-16 14:54:36","price":31.9572,"volume":3,"bid":31.9467,"ask":31.9667}
{"timestamp":"2018-12-16 14:55:33","price":31.9892,"volume":2,"bid":31.9892,"ask":31.9986}
{"timestamp":"2018-12-16 14:55:37","price":30.91,"volume":8,"bid":30.8995,"ask":30.9198}
{"timestamp":"2018-12-16 14:56:03","price":30.9831,"volume":9,"bid":30.9721,"ask":30.9935}
{"timestamp":"2018-12-16 14:56:06","price":32.0339,"volume":656,"bid":32.0243,"ask":32.0436}
{"timestamp":"2018-12-16 14:58:09","price":31.9961,"volume":1,"bid":31.986,"ask":31.9961}
{"timestamp":"2018-12-16 14:59:59","price":30.8943,"volume":3,"bid":30.8846,"ask":30.9047}
{"timestamp":"2018-12-16 15:00:35","price":31.941,"volume":1,"bid":31.9315,"ask":31.941}
{"timestamp":"2018-12-16 15:02:16","price":32.078,"volume":6,"bid":32.078,"ask":32.0876}
{"timestamp":"2018-12-16 15:02:44","price":30.8615,"volume":77,"bid":30.8506,"ask":30.8717}
{"timestamp":"2018-12-16 15:03:02","price":30.9149,"volume":4,"bid":30.9044,"ask":30.9245}
{"timestamp":"2018-12-16 15:03:37","price":30.9151,"volume":1010,"bid":30.9048,"ask":30.9249}
{"timestamp":"2018-12-16 15:04:39","price":30.9002,"volume":618,"bid":30.8899,"ask":30.9106}
{"timestamp":"2018-12-16 15:06:13","price":31.9812,"volume":328,"bid":31.9707,"ask":31.9812}
{"timestamp":"2018-12-16 15:07:22","price":30.8973,"volume":1,"bid":30.8973,"ask":30.9081}
{"timestamp":"2018-12-16 15:11:40","price":32.0476,"volume":1,"bid":32.0377,"ask":32.0572}
{"timestamp":"2018-12-16 15:12:49","price":30.834,"volume":328,"bid":30.8237,"ask":30.834}
{"timestamp":"2018-12-16 15:13:38","price":32.0203,"volume":1,"bid":32.0203,"ask":32.0306}
{"timestamp":"2018-12-16 15:16:11","price":30.8216,"volume":4,"bid":30.8118,"ask":30.831}
{"timestamp":"2018-12-16 15:16:13","price":30.8538,"volume":294,"bid":30.8433,"ask":30.8538}
{"timestamp":"2018-12-16 15:18:09","price":30.7986,"volume":1,"bid":30.7986,"ask":30.8087}
{"timestamp":"2018-12-16 15:20:05","price":32.0704,"volume":1,"bid":32.0607,"ask":32.0804}
{"timestamp":"2018-12-16 15:20:25","price":30.8127,"volume":2,"bid":30.8024,"ask":30.8127}
{"timestamp":"2018-12-16 15:21:15","price":30.8661,"volume":109,"bid":30.8561,"ask":30.8761}
{"timestamp":"2018-12-16 15:21:34","price":30.9015,"volume":279,"bid":30.8921,"ask":30.9117}
{"timestamp":"2018-12-16 15:22:26","price":32.0385,"volume":1,"bid":32.0288,"ask":32.0385}
{"timestamp":"2018-12-16 15:23:01","price":30.7996,"volume":56,"bid":30.7887,"ask":30.8096}
{"timestamp":"2018-12-16 15:23:19","price":30.8373,"volume":51,"bid":30.8273,"ask":30.8373}
{"timestamp":"2018-12-16 15:23:29","price":30.8661,"volume":1312,"bid":30.8561,"ask":30.8661}
{"timestamp":"2018-12-16 15:23:37","price":30.8243,"volume":341,"bid":30.8144,"ask":30.8341}
{"timestamp":"2018-12-16 15:30:13","price":31.971,"volume":328,"bid":31.971,"ask":31.9804}
{"timestamp":"2018-12-16 15:33:13","price":30.7623,"volume":1,"bid":30.7528,"ask":30.7716}
{"timestamp":"2018-12-16 15:36:03","price":30.7353,"volume":7,"bid":30.725,"ask":30.745}
{"timestamp":"2018-12-16 15:36:40","price":32.0184,"volume":100,"bid":32.0184,"ask":32.0285}
{"timestamp":"2018-12-16 15:36:56","price":30.7537,"volume":154,"bid":30.7439,"ask":30.7645}
{"timestamp":"2018-12-16 15:39:36","price":30.7835,"volume":50,"bid":30.7732,"ask":30.7835}
{"timestamp":"2018-12-16 15:39:37","price":30.6569,"volume":1,"bid":30.6569,"ask":30.6663}
{"timestamp":"2018-12-16 15:40:08","price":32.0029,"volume":51,"bid":31.9925,"ask":32.0122}
{"timestamp":"2018-12-16 15:41:10","price":32.0238,"volume":1,"bid":32.0141,"ask":32.0238}
{"timestamp":"2018-12-16 15:41:34","price":32.0891,"volume":1,"bid":32.08,"ask":32.0891}
{"timestamp":"2018-12-16 15:42:33","price":32.164,"volume":17,"bid":32.164,"ask":32.174}
{"timestamp":"2018-12-16 15:42:40","price":32.1948,"volume":11,"bid":32.1848,"ask":32.1948}
{"timestamp":"2018-12-16 15:42:46","price":30.7014,"volume":1,"bid":30.6907,"ask":30.7014}
{"timestamp":"2018-12-16 15:42:51","price":30.6681,"volume":7,"bid":30.6583,"ask":30.6681}
{"timestamp":"2018-12-16 15:44:25","price":32.1977,"volume":84,"bid":32.1882,"ask":32.2076}
{"timestamp":"2018-12-16 15:44:26","price":32.247,"volume":7,"bid":32.2375,"ask":32.247}
{"timestamp":"2018-12-16 15:44:39","price":32.3276,"volume":7,"bid":32.3176,"ask":32.3276}
{"timestamp":"2018-12-16 15:44:44","price":32.2872,"volume":9,"bid":32.2872,"ask":32.2976}
{"timestamp":"2018-12-16 15:45:06","price":30.7503,"volume":984,"bid":30.7404,"ask":30.7607}
{"timestamp":"2018-12-16 15:45:31","price":32.2526,"volume":14,"bid":32.2426,"ask":32.2526}
{"timestamp":"2018-12-16 15:45:44","price":32.3125,"volume":8,"bid":32.3025,"ask":32.3125}
{"timestamp":"2018-12-16 15:47:15","price":32.5365,"volume":4,"bid":32.5258,"ask":32.5467}
{"timestamp":"2018-12-16 15:47:19","price":32.3909,"volume":7,"bid":32.3807,"ask":32.3909}
{"timestamp":"2018-12-16 15:47:23","price":32.478,"volume":328,"bid":32.4675,"ask":32.4883}
{"timestamp":"2018-12-16 15:47:23","price":32.4315,"volume":33,"bid":32.4212,"ask":32.4414}
{"timestamp":"2018-12-16 15:47:31","price":32.4397,"volume":2,"bid":32.429,"ask":32.4397}
{"timestamp":"2018-12-16 15:47:53","price":30.6947,"volume":2,"bid":30.6845,"ask":30.7042}
{"timestamp":"2018-12-16 15:48:10","price":32.3987,"volume":7,"bid":32.3882,"ask":32.3987}
{"timestamp":"2018-12-16 15:48:14","price":30.6888,"volume":151,"bid":30.6791,"ask":30.6983}
{"timestamp":"2018-12-16 15:49:04","price":30.3635,"volume":698,"bid":30.3635,"ask":30.3738}
{"timestamp":"2018-12-16 15:49:31","price":32.5014,"volume":1,"bid":32.4911,"ask":32.5111}
{"timestamp":"2018-12-16 15:51:15","price":32.4341,"volume":8,"bid":32.4235,"ask":32.4441}
{"timestamp":"2018-12-16 15:51:17","price":30.5848,"volume":1,"bid":30.5848,"ask":30.5948}
{"timestamp":"2018-12-16 15:51:54","price":32.4011,"volume":75,"bid":32.3909,"ask":32.4011}
{"timestamp":"2018-12-16 15:52:02","price":32.392,"volume":406,"bid":32.3818,"ask":32.4013}
{"timestamp":"2018-12-16 15:52:49","price":30.6669,"volume":12,"bid":30.6669,"ask":30.6768}
{"timestamp":"2018-12-16 15:53:02","price":32.3794,"volume":7,"bid":32.3693,"ask":32.3889}
{"timestamp":"2018-12-16 15:53:10","price":32.515,"volume":424,"bid":32.515,"ask":32.524}
{"timestamp":"2018-12-16 15:53:42","price":30.6377,"volume":770,"bid":30.6288,"ask":30.6377}
{"timestamp":"2018-12-16 15:54:04","price":30.5913,"volume":75,"bid":30.581,"ask":30.5913}
{"timestamp":"2018-12-16 15:54:10","price":30.6117,"volume":1,"bid":30.6117,"ask":30.6218}
{"timestamp":"2018-12-16 15:54:48","price":32.3865,"volume":21,"bid":32.3865,"ask":32.397}
{"timestamp":"2018-12-16 15:54:55","price":30.6765,"volume":6,"bid":30.667,"ask":30.6867}
{"timestamp":"2018-12-16 15:56:42","price":32.585,"volume":5,"bid":32.5746,"ask":32.5943}
{"timestamp":"2018-12-16 15:56:59","price":32.6449,"volume":1184,"bid":32.6344,"ask":32.6549}
{"timestamp":"2018-12-16 15:57:06","price":32.5773,"volume":6,"bid":32.5773,"ask":32.5871}
{"timestamp":"2018-12-16 15:57:11","price":32.6839,"volume":7,"bid":32.6744,"ask":32.6839}
{"timestamp":"2018-12-16 15:57:36","price":32.6817,"volume":291,"bid":32.6716,"ask":32.6919}
{"timestamp":"2018-12-16 15:57:42","price":32.7038,"volume":46,"bid":32.694,"ask":32.7133}
{"timestamp":"2018-12-16 15:57:57","price":32.7049,"volume":1,"bid":32.6948,"ask":32.7049}
{"timestamp":"2018-12-16 15:58:17","price":32.7904,"volume":2,"bid":32.7801,"ask":32.8009}
{"timestamp":"2018-12-16 15:58:23","price":32.7842,"volume":37,"bid":32.7744,"ask":32.7941}
{"timestamp":"2018-12-16 15:58:36","price":32.6005,"volume":4,"bid":32.6005,"ask":32.6107}
{"timestamp":"2018-12-16 15:58:38","price":32.6424,"volume":1,"bid":32.6323,"ask":32.6516}
{"timestamp":"2018-12-16 15:58:48","price":32.5575,"volume":206,"bid":32.5469,"ask":32.5672}
{"timestamp":"2018-12-16 15:59:00","price":32.6133,"volume":820,"bid":32.6133,"ask":32.623}
{"timestamp":"2018-12-16 15:59:02","price":32.528,"volume":2646,"bid":32.5174,"ask":32.5376}
{"timestamp":"2018-12-16 15:59:10","price":30.626,"volume":1,"bid":30.6154,"ask":30.626}
{"timestamp":"2018-12-16 15:59:25","price":30.6836,"volume":1,"bid":30.6737,"ask":30.6836}
{"timestamp":"2018-12-16 15:59:54","price":32.6521,"volume":1,"bid":32.6521,"ask":32.6614}
{"timestamp":"2018-12-16 16:00:21","price":32.7917,"volume":1,"bid":32.7814,"ask":32.8014}
{"timestamp":"2018-12-16 16:00:26","price":32.8037,"volume":1,"bid":32.794,"ask":32.8037}
{"timestamp":"2018-12-16 16:00:58","price":32.905,"volume":189,"bid":32.895,"ask":32.905}
{"timestamp":"2018-12-16 16:01:11","price":33.0002,"volume":3,"bid":32.9895,"ask":33.0002}
{"timestamp":"2018-12-16 16:01:29","price":32.9717,"volume":202,"bid":32.9612,"ask":32.9717}
{"timestamp":"2018-12-16 16:01:32","price":32.9503,"volume":1,"bid":32.9503,"ask":32.9607}
{"timestamp":"2018-12-16 16:01:36","price":32.971,"volume":10,"bid":32.9608,"ask":32.971}
{"timestamp":"2018-12-16 16:01:39","price":33.0216,"volume":192,"bid":33.0118,"ask":33.0216}
{"timestamp":"2018-12-16 16:01:56","price":30.6464,"volume":5,"bid":30.6365,"ask":30.6464}
{"timestamp":"2018-12-16 16:02:06","price":30.7259,"volume":8,"bid":30.715,"ask":30.7259}
{"timestamp":"2018-12-16 16:02:38","price":32.9457,"volume":4,"bid":32.9357,"ask":32.9555}
{"timestamp":"2018-12-16 16:03:13","price":33.1491,"volume":17,"bid":33.139,"ask":33.1491}
{"timestamp":"2018-12-16 16:03:14","price":33.1317,"volume":365,"bid":33.1215,"ask":33.1413}
{"timestamp":"2018-12-16 16:03:22","price":33.1171,"volume":43,"bid":33.1064,"ask":33.1272}
{"timestamp":"2018-12-16 16:03:36","price":33.1549,"volume":13,"bid":33.145,"ask":33.1647}
{"timestamp":"2018-12-16 16:03:43","price":33.1827,"volume":3,"bid":33.1729,"ask":33.1827}
{"timestamp":"2018-12-16 16:04:37","price":33.1461,"volume":1,"bid":33.1361,"ask":33.1554}
{"timestamp":"2018-12-16 16:04:38","price":33.2559,"volume":24,"bid":33.2453,"ask":33.2657}
{"timestamp":"2018-12-16 16:04:38","price":33.1617,"volume":4,"bid":33.1617,"ask":33.1715}
{"timestamp":"2018-12-16 16:04:39","price":33.3026,"volume":3,"bid":33.3026,"ask":33.3126}
{"timestamp":"2018-12-16 16:05:38","price":30.5887,"volume":1,"bid":30.5785,"ask":30.5992}
{"timestamp":"2018-12-16 16:05:43","price":30.6538,"volume":1,"bid":30.6439,"ask":30.664}
{"timestamp":"2018-12-16 16:06:56","price":32.9532,"volume":3,"bid":32.9532,"ask":32.9637}
{"timestamp":"2018-12-16 16:07:28","price":30.5285,"volume":1,"bid":30.5178,"ask":30.539}
{"timestamp":"2018-12-16 16:07:36","price":33.0576,"volume":2,"bid":33.0471,"ask":33.0682}
{"timestamp":"2018-12-16 16:07:51","price":33.0596,"volume":1,"bid":33.0596,"ask":33.0698}
{"timestamp":"2018-12-16 16:08:03","price":33.0731,"volume":54,"bid":33.0635,"ask":33.083}
{"timestamp":"2018-12-16 16:08:10","price":30.5473,"volume":33,"bid":30.5375,"ask":30.5574}
{"timestamp":"2018-12-16 16:08:28","price":33.0482,"volume":1,"bid":33.0385,"ask":33.0578}
{"timestamp":"2018-12-16 16:08:37","price":33.0536,"volume":1,"bid":33.0434,"ask":33.0536}
{"timestamp":"2018-12-16 16:09:18","price":30.4924,"volume":656,"bid":30.4924,"ask":30.5024}
{"timestamp":"2018-12-16 16:09:32","price":30.5277,"volume":1,"bid":30.5179,"ask":30.5383}
{"timestamp":"2018-12-16 16:09:32","price":30.6394,"volume":985,"bid":30.6394,"ask":30.6497}
{"timestamp":"2018-12-16 16:09:53","price":30.5609,"volume":1,"bid":30.5508,"ask":30.5713}
{"timestamp":"2018-12-16 16:10:07","price":30.6189,"volume":5,"bid":30.6086,"ask":30.6189}
{"timestamp":"2018-12-16 16:10:36","price":33.0109,"volume":2,"bid":33.0014,"ask":33.0202}
{"timestamp":"2018-12-16 16:10:53","price":30.5001,"volume":1,"bid":30.4899,"ask":30.5001}
{"timestamp":"2018-12-16 16:11:22","price":32.8592,"volume":5,"bid":32.8487,"ask":32.8685}
{"timestamp":"2018-12-16 16:11:32","price":30.4575,"volume":164,"bid":30.4479,"ask":30.4673}
{"timestamp":"2018-12-16 16:11:34","price":30.5225,"volume":1,"bid":30.5131,"ask":30.5225}
{"timestamp":"2018-12-16 16:11:40","price":32.8635,"volume":8,"bid":32.8541,"ask":32.8737}
{"timestamp":"2018-12-16 16:11:52","price":32.8079,"volume":894,"bid":32.7976,"ask":32.8169}
{"timestamp":"2018-12-16 16:12:05","price":30.3697,"volume":38,"bid":30.3697,"ask":30.38}
{"timestamp":"2018-12-16 16:12:50","price":32.6723,"volume":3,"bid":32.6632,"ask":32.6823}
{"timestamp":"2018-12-16 16:13:05","price":32.7307,"volume":13,"bid":32.7209,"ask":32.7307}
{"timestamp":"2018-12-16 16:13:31","price":32.8336,"volume":474,"bid":32.8236,"ask":32.8432}
{"timestamp":"2018-12-16 16:13:38","price":30.5592,"volume":132,"bid":30.5489,"ask":30.5592}
{"timestamp":"2018-12-16 16:13:44","price":32.8186,"volume":2,"bid":32.8089,"ask":32.8285}
{"timestamp":"2018-12-16 16:13:50","price":32.8362,"volume":27,"bid":32.8269,"ask":32.8362}
{"timestamp":"2018-12-16 16:14:19","price":32.6856,"volume":99,"bid":32.6758,"ask":32.6953}
{"timestamp":"2018-12-16 16:14:23","price":30.5516,"volume":560,"bid":30.5425,"ask":30.5611}
{"timestamp":"2018-12-16 16:15:03","price":32.5316,"volume":13,"bid":32.5209,"ask":32.5316}
{"timestamp":"2018-12-16 16:15:26","price":32.4565,"volume":17,"bid":32.4464,"ask":32.4663}
{"timestamp":"2018-12-16 16:15:43","price":32.4336,"volume":3,"bid":32.4234,"ask":32.4428}
{"timestamp":"2018-12-16 16:15:53","price":32.2679,"volume":1,"bid":32.2575,"ask":32.2782}
{"timestamp":"2018-12-16 16:15:59","price":32.2319,"volume":33,"bid":32.2214,"ask":32.242}
{"timestamp":"2018-12-16 16:16:04","price":32.199,"volume":5,"bid":32.1882,"ask":32.2082}
{"timestamp":"2018-12-16 16:16:06","price":32.1841,"volume":3,"bid":32.1841,"ask":32.193}
{"timestamp":"2018-12-16 16:16:11","price":32.1843,"volume":18,"bid":32.1739,"ask":32.1843}
{"timestamp":"2018-12-16 16:16:15","price":32.2114,"volume":328,"bid":32.2011,"ask":32.2215}
{"timestamp":"2018-12-16 16:16:17","price":32.1374,"volume":1,"bid":32.1282,"ask":32.1473}
{"timestamp":"2018-12-16 16:16:58","price":32.1058,"volume":5,"bid":32.0962,"ask":32.1153}
{"timestamp":"2018-12-16 16:17:07","price":31.8855,"volume":17,"bid":31.8748,"ask":31.8955}
{"timestamp":"2018-12-16 16:17:17","price":32.0108,"volume":2,"bid":32.0013,"ask":32.0202}
{"timestamp":"2018-12-16 16:17:28","price":31.878,"volume":524,"bid":31.8673,"ask":31.8873}
{"timestamp":"2018-12-16 16:17:34","price":31.798,"volume":139,"bid":31.7877,"ask":31.8075}
{"timestamp":"2018-12-16 16:17:43","price":31.6582,"volume":19,"bid":31.6486,"ask":31.668}
{"timestamp":"2018-12-16 16:17:48","price":31.6946,"volume":1,"bid":31.6845,"ask":31.6946}
{"timestamp":"2018-12-16 16:18:53","price":31.5228,"volume":164,"bid":31.513,"ask":31.5228}
{"timestamp":"2018-12-16 16:18:56","price":31.7762,"volume":16,"bid":31.7658,"ask":31.7867}
{"timestamp":"2018-12-16 16:19:00","price":31.7445,"volume":179,"bid":31.7344,"ask":31.754}
{"timestamp":"2018-12-16 16:19:06","price":31.6358,"volume":129,"bid":31.6261,"ask":31.6358}
{"timestamp":"2018-12-16 16:19:08","price":31.5123,"volume":7,"bid":31.5022,"ask":31.5227}
{"timestamp":"2018-12-16 16:19:41","price":31.8879,"volume":354,"bid":31.8784,"ask":31.898}
{"timestamp":"2018-12-16 16:19:49","price":31.585,"volume":3,"bid":31.5751,"ask":31.585}
{"timestamp":"2018-12-16 16:19:52","price":31.6128,"volume":3,"bid":31.6026,"ask":31.6227}
{"timestamp":"2018-12-16 16:20:13","price":31.5933,"volume":5,"bid":31.5834,"ask":31.5933}
{"timestamp":"2018-12-16 16:20:18","price":31.6433,"volume":163,"bid":31.634,"ask":31.6533}
{"timestamp":"2018-12-16 16:20:30","price":31.6364,"volume":5,"bid":31.6267,"ask":31.6364}
{"timestamp":"2018-12-16 16:20:37","price":31.6413,"volume":7,"bid":31.6413,"ask":31.6516}
{"timestamp":"2018-12-16 16:20:42","price":31.636,"volume":8,"bid":31.6253,"ask":31.6466}
{"timestamp":"2018-12-16 16:21:10","price":31.6143,"volume":13,"bid":31.6054,"ask":31.6241}
{"timestamp":"2018-12-16 16:21:18","price":31.5172,"volume":17,"bid":31.5069,"ask":31.5272}
{"timestamp":"2018-12-16 16:21:26","price":31.783,"volume":122,"bid":31.7728,"ask":31.7928}
{"timestamp":"2018-12-16 16:21:37","price":30.669,"volume":1,"bid":30.6587,"ask":30.6783}
{"timestamp":"2018-12-16 16:21:51","price":31.8111,"volume":113,"bid":31.8015,"ask":31.8111}
{"timestamp":"2018-12-16 16:21:57","price":31.7647,"volume":49,"bid":31.7647,"ask":31.7749}
{"timestamp":"2018-12-16 16:22:15","price":31.7779,"volume":31,"bid":31.7674,"ask":31.7779}
{"timestamp":"2018-12-16 16:22:41","price":31.9112,"volume":128,"bid":31.9112,"ask":31.9206}
{"timestamp":"2018-12-16 16:23:51","price":31.8261,"volume":1,"bid":31.816,"ask":31.8353}
{"timestamp":"2018-12-16 16:24:32","price":31.8549,"volume":7,"bid":31.8443,"ask":31.8645}
{"timestamp":"2018-12-16 16:24:55","price":31.8948,"volume":92,"bid":31.8845,"ask":31.9047}
{"timestamp":"2018-12-16 16:24:56","price":31.8742,"volume":92,"bid":31.8641,"ask":31.8742}
{"timestamp":"2018-12-16 16:26:23","price":30.8021,"volume":38,"bid":30.7921,"ask":30.8121}
{"timestamp":"2018-12-16 16:26:55","price":30.7626,"volume":84,"bid":30.7522,"ask":30.7729}
{"timestamp":"2018-12-16 16:26:58","price":30.7899,"volume":378,"bid":30.7795,"ask":30.7999}
{"timestamp":"2018-12-16 16:27:45","price":31.8941,"volume":647,"bid":31.885,"ask":31.8941}
{"timestamp":"2018-12-16 16:28:52","price":31.9902,"volume":602,"bid":31.9803,"ask":32.0002}
{"timestamp":"2018-12-16 16:31:16","price":30.91,"volume":1436,"bid":30.9007,"ask":30.9198}
{"timestamp":"2018-12-16 16:31:35","price":30.937,"volume":9,"bid":30.9264,"ask":30.9467}
{"timestamp":"2018-12-16 16:31:35","price":30.9435,"volume":298,"bid":30.9333,"ask":30.9538}
{"timestamp":"2018-12-16 16:31:36","price":31.0246,"volume":6,"bid":31.0144,"ask":31.0343}
{"timestamp":"2018-12-16 16:31:43","price":30.9342,"volume":1,"bid":30.924,"ask":30.9342}
{"timestamp":"2018-12-16 16:31:50","price":32.001,"volume":495,"bid":32.001,"ask":32.0098}
{"timestamp":"2018-12-16 16:31:55","price":31.9723,"volume":5,"bid":31.9622,"ask":31.9723}
{"timestamp":"2018-12-16 16:32:15","price":31.955,"volume":1,"bid":31.9449,"ask":31.9655}
{"timestamp":"2018-12-16 16:34:24","price":31.7864,"volume":4,"bid":31.7771,"ask":31.7953}
{"timestamp":"2018-12-16 16:35:55","price":31.6954,"volume":12,"bid":31.6852,"ask":31.6954}
{"timestamp":"2018-12-16 16:36:17","price":30.921,"volume":1,"bid":30.9109,"ask":30.9303}
{"timestamp":"2018-12-16 16:36:21","price":30.8953,"volume":1,"bid":30.8845,"ask":30.8953}
{"timestamp":"2018-12-16 16:36:27","price":31.8531,"volume":1,"bid":31.8433,"ask":31.8531}
{"timestamp":"2018-12-16 16:36:35","price":31.8288,"volume":328,"bid":31.8288,"ask":31.8389}
{"timestamp":"2018-12-16 16:37:05","price":30.8679,"volume":20,"bid":30.8583,"ask":30.878}
{"timestamp":"2018-12-16 16:37:34","price":30.8621,"volume":4,"bid":30.8523,"ask":30.8621}
{"timestamp":"2018-12-16 16:37:58","price":30.8979,"volume":2,"bid":30.8877,"ask":30.9074}
{"timestamp":"2018-12-16 16:38:01","price":30.8896,"volume":202,"bid":30.8799,"ask":30.8896}
{"timestamp":"2018-12-16 16:38:13","price":30.8392,"volume":37,"bid":30.8291,"ask":30.8498}
{"timestamp":"2018-12-16 16:39:13","price":30.873,"volume":7,"bid":30.8632,"ask":30.873}
{"timestamp":"2018-12-16 16:39:16","price":31.9066,"volume":17,"bid":31.8969,"ask":31.9172}
{"timestamp":"2018-12-16 16:40:10","price":31.8784,"volume":7,"bid":31.8695,"ask":31.8784}
{"timestamp":"2018-12-16 16:41:32","price":31.98,"volume":23,"bid":31.9696,"ask":31.9895}
{"timestamp":"2018-12-16 16:41:42","price":31.8433,"volume":7,"bid":31.8324,"ask":31.8433}
{"timestamp":"2018-12-16 16:42:23","price":30.8554,"volume":1,"bid":30.8456,"ask":30.8554}
{"timestamp":"2018-12-16 16:43:35","price":31.8743,"volume":1,"bid":31.8743,"ask":31.8841}
{"timestamp":"2018-12-16 16:43:44","price":31.9025,"volume":5,"bid":31.8925,"ask":31.9025}
{"timestamp":"2018-12-16 16:45:38","price":31.919,"volume":1,"bid":31.919,"ask":31.9286}
{"timestamp":"2018-12-16 16:47:17","price":31.8778,"volume":47,"bid":31.8778,"ask":31.8875}
{"timestamp":"2018-12-16 16:48:59","price":31.9212,"volume":94,"bid":31.9121,"ask":31.9212}
{"timestamp":"2018-12-16 16:52:17","price":31.8874,"volume":7,"bid":31.8772,"ask":31.8874}
{"timestamp":"2018-12-16 16:53:50","price":31.8362,"volume":7,"bid":31.8253,"ask":31.8362}
{"timestamp":"2018-12-16 16:54:38","price":31.841,"volume":1,"bid":31.841,"ask":31.8516}
{"timestamp":"2018-12-16 16:58:28","price":31.8596,"volume":9,"bid":31.8596,"ask":31.8704}
{"timestamp":"2018-12-16 16:58:39","price":31.775,"volume":7,"bid":31.7649,"ask":31.7859}
{"timestamp":"2018-12-16 16:58:45","price":31.779,"volume":164,"bid":31.7682,"ask":31.779}
{"timestamp":"2018-12-16 16:59:19","price":31.8418,"volume":128,"bid":31.8314,"ask":31.851}
{"timestamp":"2018-12-16 16:59:51","price":30.7352,"volume":70,"bid":30.7253,"ask":30.7352}
{"timestamp":"2018-12-16 17:00:48","price":31.6266,"volume":15,"bid":31.6173,"ask":31.6369}
{"timestamp":"2018-12-16 17:01:58","price":31.7227,"volume":6,"bid":31.7126,"ask":31.7331}
{"timestamp":"2018-12-16 17:02:45","price":31.6048,"volume":12,"bid":31.5938,"ask":31.6143}
{"timestamp":"2018-12-16 17:03:09","price":31.6511,"volume":36,"bid":31.6413,"ask":31.6613}
{"timestamp":"2018-12-16 17:03:23","price":31.6181,"volume":26,"bid":31.6087,"ask":31.6271}
{"timestamp":"2018-12-16 17:03:57","price":30.6676,"volume":6,"bid":30.6572,"ask":30.6779}
{"timestamp":"2018-12-16 17:04:11","price":31.7219,"volume":1,"bid":31.7133,"ask":31.7219}
{"timestamp":"2018-12-16 17:04:16","price":31.6668,"volume":14,"bid":31.6561,"ask":31.6768}
{"timestamp":"2018-12-16 17:04:34","price":31.5408,"volume":166,"bid":31.5408,"ask":31.5504}
{"timestamp":"2018-12-16 17:04:55","price":31.6898,"volume":15,"bid":31.6798,"ask":31.7}
{"timestamp":"2018-12-16 17:04:59","price":31.683,"volume":820,"bid":31.6727,"ask":31.6938}
{"timestamp":"2018-12-16 17:05:47","price":31.5384,"volume":37,"bid":31.5279,"ask":31.5483}
{"timestamp":"2018-12-16 17:06:34","price":31.4874,"volume":3,"bid":31.4782,"ask":31.4981}
{"timestamp":"2018-12-16 17:06:35","price":31.4219,"volume":5,"bid":31.4127,"ask":31.4314}
{"timestamp":"2018-12-16 17:06:51","price":31.5187,"volume":1,"bid":31.5085,"ask":31.5284}
{"timestamp":"2018-12-16 17:06:52","price":31.4822,"volume":164,"bid":31.4822,"ask":31.4928}
{"timestamp":"2018-12-16 17:07:39","price":31.4186,"volume":76,"bid":31.4083,"ask":31.4287}
{"timestamp":"2018-12-16 17:07:47","price":31.4294,"volume":4,"bid":31.4194,"ask":31.4385}
{"timestamp":"2018-12-16 17:08:05","price":31.2868,"volume":1,"bid":31.2774,"ask":31.2868}
{"timestamp":"2018-12-16 17:08:14","price":31.3265,"volume":1420,"bid":31.3165,"ask":31.337}
{"timestamp":"2018-12-16 17:08:20","price":31.3412,"volume":30,"bid":31.3308,"ask":31.3412}
{"timestamp":"2018-12-16 17:08:50","price":31.3798,"volume":2,"bid":31.3702,"ask":31.3798}
{"timestamp":"2018-12-16 17:08:52","price":31.4291,"volume":14,"bid":31.419,"ask":31.4396}
{"timestamp":"2018-12-16 17:08:53","price":31.2639,"volume":22,"bid":31.2537,"ask":31.2736}
{"timestamp":"2018-12-16 17:08:56","price":31.3959,"volume":120,"bid":31.3959,"ask":31.406}
{"timestamp":"2018-12-16 17:09:53","price":31.4665,"volume":7,"bid":31.4572,"ask":31.4665}
{"timestamp":"2018-12-16 17:10:15","price":31.4431,"volume":8,"bid":31.4331,"ask":31.4431}
{"timestamp":"2018-12-16 17:10:15","price":30.8124,"volume":11,"bid":30.8023,"ask":30.8227}
{"timestamp":"2018-12-16 17:10:48","price":31.4112,"volume":7,"bid":31.4008,"ask":31.421}
{"timestamp":"2018-12-16 17:11:18","price":30.939,"volume":115,"bid":30.9282,"ask":30.948}
{"timestamp":"2018-12-16 17:11:47","price":31.4684,"volume":11,"bid":31.4575,"ask":31.4791}
{"timestamp":"2018-12-16 17:11:52","price":30.8953,"volume":8,"bid":30.8953,"ask":30.9054}
{"timestamp":"2018-12-16 17:11:58","price":31.5447,"volume":25,"bid":31.5447,"ask":31.5539}
{"timestamp":"2018-12-16 17:13:33","price":30.8124,"volume":9,"bid":30.803,"ask":30.8217}
{"timestamp":"2018-12-16 17:13:44","price":30.8905,"volume":83,"bid":30.8807,"ask":30.9001}
{"timestamp":"2018-12-16 17:13:46","price":31.5411,"volume":12,"bid":31.5309,"ask":31.5411}
{"timestamp":"2018-12-16 17:14:33","price":31.5543,"volume":18,"bid":31.545,"ask":31.5654}
{"timestamp":"2018-12-16 17:14:47","price":31.5298,"volume":581,"bid":31.5207,"ask":31.5397}
{"timestamp":"2018-12-16 17:15:43","price":30.8985,"volume":894,"bid":30.8985,"ask":30.9094}
{"timestamp":"2018-12-16 17:20:48","price":31.5366,"volume":140,"bid":31.5366,"ask":31.5473}
{"timestamp":"2018-12-16 17:21:24","price":30.9375,"volume":1320,"bid":30.9267,"ask":30.9479}
{"timestamp":"2018-12-16 17:21:47","price":30.9268,"volume":50,"bid":30.9172,"ask":30.9268}
{"timestamp":"2018-12-16 17:22:20","price":31.5412,"volume":1,"bid":31.5315,"ask":31.5412}
{"timestamp":"2018-12-16 17:22:56","price":31.5396,"volume":96,"bid":31.53,"ask":31.5396}
{"timestamp":"2018-12-16 17:23:23","price":30.8068,"volume":1,"bid":30.7967,"ask":30.8162}
{"timestamp":"2018-12-16 17:24:05","price":30.8613,"volume":1,"bid":30.8505,"ask":30.8613}
{"timestamp":"2018-12-16 17:24:14","price":31.6783,"volume":33,"bid":31.6685,"ask":31.6783}
{"timestamp":"2018-12-16 17:24:47","price":31.6375,"volume":1,"bid":31.6279,"ask":31.6481}
{"timestamp":"2018-12-16 17:26:08","price":31.5099,"volume":7,"bid":31.5004,"ask":31.5194}
{"timestamp":"2018-12-16 17:26:53","price":31.5785,"volume":64,"bid":31.5684,"ask":31.5785}
{"timestamp":"2018-12-16 17:27:14","price":31.528,"volume":4,"bid":31.5184,"ask":31.528}
{"timestamp":"2018-12-16 17:27:31","price":31.5095,"volume":353,"bid":31.5095,"ask":31.5199}
{"timestamp":"2018-12-16 17:28:25","price":30.9019,"volume":11,"bid":30.8928,"ask":30.9117}
{"timestamp":"2018-12-16 17:28:29","price":31.569,"volume":27,"bid":31.5585,"ask":31.5787}
{"timestamp":"2018-12-16 17:30:14","price":30.8916,"volume":251,"bid":30.8916,"ask":30.9016}
{"timestamp":"2018-12-16 17:30:56","price":30.9263,"volume":3,"bid":30.9163,"ask":30.9363}
{"timestamp":"2018-12-16 17:31:05","price":31.5714,"volume":1,"bid":31.5615,"ask":31.5818}
{"timestamp":"2018-12-16 17:32:50","price":31.5398,"volume":423,"bid":31.5294,"ask":31.5496}
{"timestamp":"2018-12-16 17:32:51","price":31.4925,"volume":1,"bid":31.4835,"ask":31.5021}
{"timestamp":"2018-12-16 17:36:59","price":30.8413,"volume":17,"bid":30.8303,"ask":30.8413}
{"timestamp":"2018-12-16 17:37:10","price":31.561,"volume":616,"bid":31.561,"ask":31.5712}
{"timestamp":"2018-12-16 17:38:01","price":30.7781,"volume":1,"bid":30.7781,"ask":30.7881}
{"timestamp":"2018-12-16 17:40:13","price":30.8794,"volume":1,"bid":30.8685,"ask":30.8892}
{"timestamp":"2018-12-16 17:42:45","price":31.6277,"volume":6,"bid":31.6182,"ask":31.6277}
{"timestamp":"2018-12-16 17:46:55","price":31.7105,"volume":65,"bid":31.7009,"ask":31.7105}
{"timestamp":"2018-12-16 17:51:01","price":31.6683,"volume":1786,"bid":31.6584,"ask":31.6683}
{"timestamp":"2018-12-16 17:51:14","price":30.8969,"volume":328,"bid":30.8859,"ask":30.9067}
{"timestamp":"2018-12-16 17:52:31","price":31.631,"volume":1,"bid":31.631,"ask":31.6404}
{"timestamp":"2018-12-16 17:52:46","price":31.6827,"volume":1,"bid":31.6721,"ask":31.6926}
{"timestamp":"2018-12-16 17:53:13","price":30.8146,"volume":13,"bid":30.8044,"ask":30.8245}
{"timestamp":"2018-12-16 17:55:14","price":31.6285,"volume":7,"bid":31.6184,"ask":31.638}
{"timestamp":"2018-12-16 17:55:40","price":30.8629,"volume":765,"bid":30.8629,"ask":30.873}
{"timestamp":"2018-12-16 17:55:47","price":30.9094,"volume":2,"bid":30.8994,"ask":30.9187}
{"timestamp":"2018-12-16 17:56:23","price":31.5217,"volume":1,"bid":31.5109,"ask":31.5314}
{"timestamp":"2018-12-16 17:58:36","price":31.6332,"volume":1,"bid":31.6236,"ask":31.6427}
{"timestamp":"2018-12-16 18:01:01","price":31.5312,"volume":1,"bid":31.5213,"ask":31.5415}
{"timestamp":"2018-12-16 18:01:26","price":31.5561,"volume":1,"bid":31.545,"ask":31.5663}
{"timestamp":"2018-12-16 18:01:58","price":30.8035,"volume":1,"bid":30.8035,"ask":30.8131}
{"timestamp":"2018-12-16 18:02:00","price":31.5489,"volume":656,"bid":31.5381,"ask":31.5489}
{"timestamp":"2018-12-16 18:02:54","price":31.4416,"volume":1,"bid":31.4324,"ask":31.4416}
{"timestamp":"2018-12-16 18:03:33","price":31.5801,"volume":15,"bid":31.5701,"ask":31.5905}
{"timestamp":"2018-12-16 18:04:07","price":30.8454,"volume":164,"bid":30.8454,"ask":30.8556}
{"timestamp":"2018-12-16 18:05:14","price":31.5883,"volume":2,"bid":31.5883,"ask":31.5976}
{"timestamp":"2018-12-16 18:06:32","price":30.9251,"volume":4,"bid":30.9251,"ask":30.9343}
{"timestamp":"2018-12-16 18:07:12","price":30.992,"volume":822,"bid":30.9822,"ask":31.0018}
{"timestamp":"2018-12-16 18:08:01","price":31.5449,"volume":1,"bid":31.5449,"ask":31.5543}
{"timestamp":"2018-12-16 18:08:41","price":31.5549,"volume":1,"bid":31.5442,"ask":31.565}
{"timestamp":"2018-12-16 18:09:03","price":31.5932,"volume":328,"bid":31.5825,"ask":31.6029}
{"timestamp":"2018-12-16 18:12:06","price":31.5398,"volume":1,"bid":31.5398,"ask":31.5492}
{"timestamp":"2018-12-16 18:13:31","price":31.585,"volume":1,"bid":31.5744,"ask":31.585}
{"timestamp":"2018-12-16 18:16:41","price":30.9235,"volume":1,"bid":30.9135,"ask":30.9332}
{"timestamp":"2018-12-16 18:22:18","price":31.5742,"volume":118,"bid":31.5646,"ask":31.5742}
{"timestamp":"2018-12-16 18:25:05","price":30.8684,"volume":328,"bid":30.8584,"ask":30.8684}
{"timestamp":"2018-12-16 18:25:33","price":30.8724,"volume":50,"bid":30.8621,"ask":30.8822}
{"timestamp":"2018-12-16 18:26:02","price":30.9259,"volume":27,"bid":30.9158,"ask":30.9354}
{"timestamp":"2018-12-16 18:27:14","price":31.6445,"volume":20,"bid":31.6343,"ask":31.6445}
{"timestamp":"2018-12-16 18:27:47","price":30.9164,"volume":164,"bid":30.9069,"ask":30.9257}
{"timestamp":"2018-12-16 18:30:51","price":31.6778,"volume":1,"bid":31.6679,"ask":31.6778}
{"timestamp":"2018-12-16 18:31:06","price":30.818,"volume":1,"bid":30.8065,"ask":30.8288}
{"timestamp":"2018-12-16 18:31:44","price":31.7205,"volume":33,"bid":31.7205,"ask":31.7308}
{"timestamp":"2018-12-16 18:32:40","price":31.0537,"volume":328,"bid":31.0439,"ask":31.064}
{"timestamp":"2018-12-16 18:32:56","price":31.0736,"volume":3,"bid":31.0643,"ask":31.0839}
{"timestamp":"2018-12-16 18:32:57","price":30.9594,"volume":328,"bid":30.9492,"ask":30.9694}
{"timestamp":"2018-12-16 18:33:31","price":31.5133,"volume":303,"bid":31.5133,"ask":31.5232}
{"timestamp":"2018-12-16 18:33:31","price":30.9478,"volume":1,"bid":30.9383,"ask":30.9478}
{"timestamp":"2018-12-16 18:36:06","price":31.6166,"volume":1,"bid":31.6056,"ask":31.6269}
{"timestamp":"2018-12-16 18:37:08","price":30.9833,"volume":1,"bid":30.9731,"ask":30.993}
{"timestamp":"2018-12-16 18:38:10","price":30.9471,"volume":168,"bid":30.9372,"ask":30.9471}
{"timestamp":"2018-12-16 18:38:10","price":30.863,"volume":305,"bid":30.8531,"ask":30.8727}
{"timestamp":"2018-12-16 18:38:59","price":30.9495,"volume":1148,"bid":30.9395,"ask":30.9592}
{"timestamp":"2018-12-16 18:40:27","price":31.6658,"volume":4,"bid":31.6558,"ask":31.6763}
{"timestamp":"2018-12-16 18:40:59","price":30.8083,"volume":1,"bid":30.798,"ask":30.8176}
{"timestamp":"2018-12-16 18:41:00","price":30.9854,"volume":33,"bid":30.9755,"ask":30.9951}
{"timestamp":"2018-12-16 18:44:13","price":31.6154,"volume":1,"bid":31.6154,"ask":31.6254}
{"timestamp":"2018-12-16 18:44:38","price":31.5812,"volume":10,"bid":31.5701,"ask":31.5918}
{"timestamp":"2018-12-16 18:45:04","price":30.843,"volume":1,"bid":30.8332,"ask":30.8526}
{"timestamp":"2018-12-16 18:45:46","price":31.5671,"volume":46,"bid":31.557,"ask":31.5782}
{"timestamp":"2018-12-16 18:48:09","price":30.7976,"volume":2,"bid":30.7885,"ask":30.7976}
{"timestamp":"2018-12-16 18:50:55","price":31.6468,"volume":328,"bid":31.6468,"ask":31.6572}
{"timestamp":"2018-12-16 18:51:50","price":31.6611,"volume":3,"bid":31.6507,"ask":31.6706}
{"timestamp":"2018-12-16 18:54:58","price":30.8158,"volume":1,"bid":30.806,"ask":30.8254}
{"timestamp":"2018-12-16 18:56:51","price":31.701,"volume":1,"bid":31.6911,"ask":31.7116}
{"timestamp":"2018-12-16 19:01:21","price":31.7506,"volume":1,"bid":31.7401,"ask":31.7506}
{"timestamp":"2018-12-16 19:01:33","price":30.7254,"volume":5,"bid":30.7154,"ask":30.7351}
{"timestamp":"2018-12-16 19:04:44","price":30.9034,"volume":1,"bid":30.8929,"ask":30.9034}
{"timestamp":"2018-12-16 19:06:54","price":30.847,"volume":1,"bid":30.8369,"ask":30.8588}
{"timestamp":"2018-12-16 19:08:09","price":31.7083,"volume":1,"bid":31.6981,"ask":31.7183}
{"timestamp":"2018-12-16 19:08:11","price":31.6937,"volume":1,"bid":31.6831,"ask":31.6937}
{"timestamp":"2018-12-16 19:10:24","price":30.9016,"volume":5,"bid":30.8915,"ask":30.9016}
{"timestamp":"2018-12-16 19:11:11","price":30.8386,"volume":201,"bid":30.8284,"ask":30.8386}
{"timestamp":"2018-12-16 19:11:46","price":31.6772,"volume":1,"bid":31.6668,"ask":31.6772}
{"timestamp":"2018-12-16 19:11:48","price":31.7622,"volume":5,"bid":31.7524,"ask":31.7732}
{"timestamp":"2018-12-16 19:13:17","price":30.7619,"volume":7,"bid":30.7528,"ask":30.7719}
{"timestamp":"2018-12-16 19:15:04","price":30.8484,"volume":1,"bid":30.8386,"ask":30.8579}
{"timestamp":"2018-12-16 19:17:16","price":31.6912,"volume":1,"bid":31.6809,"ask":31.7013}
{"timestamp":"2018-12-16 19:18:50","price":31.7201,"volume":17,"bid":31.7101,"ask":31.7299}
{"timestamp":"2018-12-16 19:21:13","price":31.7206,"volume":88,"bid":31.7102,"ask":31.7304}
{"timestamp":"2018-12-16 19:22:35","price":31.7388,"volume":41,"bid":31.7279,"ask":31.7488}
{"timestamp":"2018-12-16 19:24:56","price":31.7332,"volume":1,"bid":31.7229,"ask":31.7431}
{"timestamp":"2018-12-16 19:26:08","price":30.8383,"volume":3,"bid":30.8278,"ask":30.8479}
{"timestamp":"2018-12-16 19:28:21","price":31.7061,"volume":8,"bid":31.7061,"ask":31.7163}
{"timestamp":"2018-12-16 19:31:26","price":30.7497,"volume":5,"bid":30.7395,"ask":30.7497}
{"timestamp":"2018-12-16 19:31:26","price":31.686,"volume":621,"bid":31.6764,"ask":31.6948}
{"timestamp":"2018-12-16 19:31:41","price":30.8204,"volume":1,"bid":30.8108,"ask":30.8292}
{"timestamp":"2018-12-16 19:32:21","price":31.6728,"volume":1,"bid":31.6638,"ask":31.6827}
{"timestamp":"2018-12-16 19:33:34","price":30.8239,"volume":1,"bid":30.8136,"ask":30.8337}
{"timestamp":"2018-12-16 19:33:36","price":31.6322,"volume":1,"bid":31.6322,"ask":31.6425}
{"timestamp":"2018-12-16 19:39:55","price":31.6787,"volume":3,"bid":31.6681,"ask":31.6787}
{"timestamp":"2018-12-16 19:40:26","price":31.5411,"volume":38,"bid":31.5305,"ask":31.5513}
{"timestamp":"2018-12-16 19:40:35","price":31.4784,"volume":7,"bid":31.4682,"ask":31.4784}
{"timestamp":"2018-12-16 19:42:22","price":31.4914,"volume":984,"bid":31.4814,"ask":31.5016}
{"timestamp":"2018-12-16 19:42:47","price":31.4648,"volume":1,"bid":31.4538,"ask":31.4648}
{"timestamp":"2018-12-16 19:43:33","price":30.8574,"volume":33,"bid":30.8574,"ask":30.8677}
{"timestamp":"2018-12-16 19:43:50","price":30.9593,"volume":24,"bid":30.9503,"ask":30.9593}
{"timestamp":"2018-12-16 19:45:33","price":31.56,"volume":7,"bid":31.5497,"ask":31.57}
{"timestamp":"2018-12-16 19:46:24","price":31.5263,"volume":2,"bid":31.5152,"ask":31.5365}
{"timestamp":"2018-12-16 19:47:24","price":30.7874,"volume":7,"bid":30.7764,"ask":30.7874}
{"timestamp":"2018-12-16 19:47:41","price":30.8417,"volume":2,"bid":30.8322,"ask":30.8525}
{"timestamp":"2018-12-16 19:48:14","price":30.838,"volume":329,"bid":30.8288,"ask":30.838}
{"timestamp":"2018-12-16 19:50:31","price":31.4888,"volume":1,"bid":31.4786,"ask":31.4888}
{"timestamp":"2018-12-16 19:51:16","price":31.4913,"volume":161,"bid":31.4913,"ask":31.5017}
{"timestamp":"2018-12-16 19:52:16","price":31.5153,"volume":3,"bid":31.5153,"ask":31.525}
{"timestamp":"2018-12-16 19:56:52","price":30.969,"volume":246,"bid":30.9593,"ask":30.9777}
{"timestamp":"2018-12-16 19:57:40","price":30.8997,"volume":3,"bid":30.8997,"ask":30.9093}
{"timestamp":"2018-12-16 19:59:39","price":30.9544,"volume":11,"bid":30.9446,"ask":30.9544}
{"timestamp":"2018-12-16 20:01:27","price":31.0132,"volume":4,"bid":31.0132,"ask":31.0235}
{"timestamp":"2018-12-16 20:01:52","price":31.0097,"volume":16,"bid":31.0097,"ask":31.0198}
{"timestamp":"2018-12-16 20:01:53","price":31.6154,"volume":9,"bid":31.6057,"ask":31.6248}
{"timestamp":"2018-12-16 20:02:13","price":31.4677,"volume":4,"bid":31.4574,"ask":31.4777}
{"timestamp":"2018-12-16 20:04:06","price":31.0477,"volume":1,"bid":31.0477,"ask":31.0574}
{"timestamp":"2018-12-16 20:04:47","price":31.4928,"volume":16,"bid":31.4827,"ask":31.5025}
{"timestamp":"2018-12-16 20:05:18","price":31.5027,"volume":1,"bid":31.4926,"ask":31.5027}
{"timestamp":"2018-12-16 20:05:53","price":31.0274,"volume":1,"bid":31.0172,"ask":31.036}
{"timestamp":"2018-12-16 20:06:44","price":30.9845,"volume":1,"bid":30.9731,"ask":30.9951}
{"timestamp":"2018-12-16 20:07:17","price":31.4379,"volume":17,"bid":31.4279,"ask":31.4473}
{"timestamp":"2018-12-16 20:08:13","price":31.2768,"volume":1,"bid":31.2669,"ask":31.2768}
{"timestamp":"2018-12-16 20:08:15","price":31.367,"volume":7,"bid":31.367,"ask":31.3777}
{"timestamp":"2018-12-16 20:08:27","price":31.3045,"volume":1,"bid":31.2955,"ask":31.3045}
{"timestamp":"2018-12-16 20:08:43","price":31.202,"volume":7,"bid":31.192,"ask":31.202}
{"timestamp":"2018-12-16 20:08:47","price":31.3192,"volume":18,"bid":31.3192,"ask":31.3297}
{"timestamp":"2018-12-16 20:08:58","price":31.321,"volume":42,"bid":31.3118,"ask":31.331}
{"timestamp":"2018-12-16 20:09:05","price":31.3678,"volume":4,"bid":31.3578,"ask":31.3678}
{"timestamp":"2018-12-16 20:10:39","price":31.2555,"volume":146,"bid":31.2448,"ask":31.2656}
{"timestamp":"2018-12-16 20:10:49","price":30.9748,"volume":117,"bid":30.9643,"ask":30.9842}
{"timestamp":"2018-12-16 20:11:40","price":31.3449,"volume":4,"bid":31.3346,"ask":31.3548}
{"timestamp":"2018-12-16 20:11:59","price":30.9743,"volume":171,"bid":30.9743,"ask":30.9844}
{"timestamp":"2018-12-16 20:14:20","price":30.984,"volume":1,"bid":30.9738,"ask":30.9938}
{"timestamp":"2018-12-16 20:16:31","price":31.2736,"volume":77,"bid":31.2626,"ask":31.2736}
{"timestamp":"2018-12-16 20:17:42","price":31.192,"volume":1,"bid":31.1818,"ask":31.2015}
{"timestamp":"2018-12-16 20:18:46","price":31.2205,"volume":506,"bid":31.2109,"ask":31.2205}
{"timestamp":"2018-12-16 20:18:50","price":31.294,"volume":317,"bid":31.2839,"ask":31.294}
{"timestamp":"2018-12-16 20:19:09","price":30.9681,"volume":1,"bid":30.9584,"ask":30.9681}
{"timestamp":"2018-12-16 20:19:44","price":30.9242,"volume":1,"bid":30.9148,"ask":30.9242}
{"timestamp":"2018-12-16 20:20:23","price":31.2724,"volume":4,"bid":31.2619,"ask":31.2724}
{"timestamp":"2018-12-16 20:20:37","price":31.1396,"volume":34,"bid":31.13,"ask":31.1497}
{"timestamp":"2018-12-16 20:20:40","price":31.008,"volume":16,"bid":30.9976,"ask":31.0181}
{"timestamp":"2018-12-16 20:21:31","price":31.1661,"volume":136,"bid":31.1562,"ask":31.1661}
{"timestamp":"2018-12-16 20:21:45","price":31.0893,"volume":2,"bid":31.0796,"ask":31.0993}
{"timestamp":"2018-12-16 20:21:49","price":31.0783,"volume":2,"bid":31.0783,"ask":31.0881}
{"timestamp":"2018-12-16 20:22:16","price":31.1521,"volume":3,"bid":31.1421,"ask":31.1521}
{"timestamp":"2018-12-16 20:22:22","price":31.0579,"volume":7,"bid":31.0477,"ask":31.0682}
{"timestamp":"2018-12-16 20:23:02","price":31.1888,"volume":18,"bid":31.1784,"ask":31.1888}
{"timestamp":"2018-12-16 20:23:16","price":31.1313,"volume":26,"bid":31.1213,"ask":31.1419}
{"timestamp":"2018-12-16 20:23:20","price":31.2038,"volume":97,"bid":31.1939,"ask":31.2038}
{"timestamp":"2018-12-16 20:25:27","price":30.9658,"volume":12,"bid":30.9658,"ask":30.9752}
{"timestamp":"2018-12-16 20:25:33","price":31.0127,"volume":27,"bid":31.0031,"ask":31.0235}
{"timestamp":"2018-12-16 20:25:34","price":30.9724,"volume":16,"bid":30.9616,"ask":30.9828}
{"timestamp":"2018-12-16 20:25:51","price":30.9052,"volume":74,"bid":30.9052,"ask":30.9152}
{"timestamp":"2018-12-16 20:25:53","price":30.981,"volume":7,"bid":30.981,"ask":30.9909}
{"timestamp":"2018-12-16 20:25:55","price":31.004,"volume":4,"bid":30.9946,"ask":31.004}
{"timestamp":"2018-12-16 20:26:19","price":30.891,"volume":93,"bid":30.8816,"ask":30.891}
{"timestamp":"2018-12-16 20:26:23","price":30.8079,"volume":3,"bid":30.7986,"ask":30.8177}
{"timestamp":"2018-12-16 20:26:24","price":30.8066,"volume":3,"bid":30.8066,"ask":30.8166}
{"timestamp":"2018-12-16 20:26:27","price":30.8513,"volume":2,"bid":30.8408,"ask":30.8611}
{"timestamp":"2018-12-16 20:26:47","price":30.8828,"volume":8,"bid":30.8734,"ask":30.8828}
{"timestamp":"2018-12-16 20:27:03","price":30.9837,"volume":161,"bid":30.9837,"ask":30.9945}
{"timestamp":"2018-12-16 20:27:16","price":30.8622,"volume":20,"bid":30.8622,"ask":30.8717}
{"timestamp":"2018-12-16 20:27:22","price":30.8623,"volume":7,"bid":30.8527,"ask":30.8623}
{"timestamp":"2018-12-16 20:27:25","price":30.8187,"volume":95,"bid":30.8086,"ask":30.828}
{"timestamp":"2018-12-16 20:27:43","price":30.9638,"volume":5,"bid":30.9638,"ask":30.9733}
{"timestamp":"2018-12-16 20:28:49","price":31.0052,"volume":2,"bid":30.9938,"ask":31.0146}
{"timestamp":"2018-12-16 20:29:19","price":30.9113,"volume":1,"bid":30.9016,"ask":30.9216}
{"timestamp":"2018-12-16 20:29:54","price":31.276,"volume":2,"bid":31.2655,"ask":31.276}
{"timestamp":"2018-12-16 20:30:57","price":31.0899,"volume":115,"bid":31.079,"ask":31.0997}
{"timestamp":"2018-12-16 20:30:58","price":30.9002,"volume":5,"bid":30.89,"ask":30.9002}
{"timestamp":"2018-12-16 20:31:50","price":30.9263,"volume":200,"bid":30.9158,"ask":30.9263}
{"timestamp":"2018-12-16 20:32:01","price":31.1932,"volume":7,"bid":31.1825,"ask":31.2026}
{"timestamp":"2018-12-16 20:34:36","price":31.1487,"volume":1,"bid":31.1385,"ask":31.1584}
{"timestamp":"2018-12-16 20:36:36","price":31.1977,"volume":8,"bid":31.1878,"ask":31.208}
{"timestamp":"2018-12-16 20:37:11","price":31.1847,"volume":66,"bid":31.1745,"ask":31.1947}
{"timestamp":"2018-12-16 20:39:30","price":31.2107,"volume":33,"bid":31.2009,"ask":31.2206}
{"timestamp":"2018-12-16 20:39:56","price":31.2967,"volume":7,"bid":31.2857,"ask":31.2967}
{"timestamp":"2018-12-16 20:40:26","price":31.2331,"volume":1,"bid":31.2331,"ask":31.2434}
{"timestamp":"2018-12-16 20:40:31","price":30.9577,"volume":6,"bid":30.9577,"ask":30.9677}
{"timestamp":"2018-12-16 20:41:18","price":31.0621,"volume":19,"bid":31.0515,"ask":31.072}
{"timestamp":"2018-12-16 20:42:43","price":31.1703,"volume":2,"bid":31.1703,"ask":31.1816}
{"timestamp":"2018-12-16 20:43:48","price":31.156,"volume":7,"bid":31.1464,"ask":31.1658}
{"timestamp":"2018-12-16 20:45:15","price":31.0278,"volume":15,"bid":31.0175,"ask":31.0369}
{"timestamp":"2018-12-16 20:45:31","price":31.2319,"volume":4,"bid":31.2228,"ask":31.2319}
{"timestamp":"2018-12-16 20:46:12","price":31.2446,"volume":5,"bid":31.2334,"ask":31.2446}
{"timestamp":"2018-12-16 20:48:09","price":31.0229,"volume":2,"bid":31.0131,"ask":31.0328}
{"timestamp":"2018-12-16 20:49:11","price":31.0452,"volume":4,"bid":31.0452,"ask":31.0553}
{"timestamp":"2018-12-16 20:49:24","price":31.0722,"volume":85,"bid":31.0618,"ask":31.0818}
{"timestamp":"2018-12-16 20:49:24","price":31.0868,"volume":1,"bid":31.0868,"ask":31.0966}
{"timestamp":"2018-12-16 20:49:27","price":31.0407,"volume":222,"bid":31.0305,"ask":31.0505}
{"timestamp":"2018-12-16 20:49:46","price":31.0978,"volume":6,"bid":31.0875,"ask":31.0978}
{"timestamp":"2018-12-16 20:50:12","price":31.116,"volume":203,"bid":31.1075,"ask":31.116}
{"timestamp":"2018-12-16 20:50:17","price":31.0964,"volume":9,"bid":31.0862,"ask":31.1072}
{"timestamp":"2018-12-16 20:50:31","price":31.1935,"volume":16,"bid":31.1842,"ask":31.2032}
{"timestamp":"2018-12-16 20:50:39","price":31.1688,"volume":1,"bid":31.1688,"ask":31.179}
{"timestamp":"2018-12-16 20:50:58","price":31.166,"volume":7,"bid":31.1565,"ask":31.1768}
{"timestamp":"2018-12-16 20:52:07","price":31.0226,"volume":1,"bid":31.0129,"ask":31.0324}
{"timestamp":"2018-12-16 20:52:20","price":31.0838,"volume":167,"bid":31.0734,"ask":31.0933}
{"timestamp":"2018-12-16 20:53:47","price":31.1256,"volume":1,"bid":31.1155,"ask":31.1256}
{"timestamp":"2018-12-16 20:53:59","price":31.1359,"volume":1,"bid":31.1263,"ask":31.1359}
{"timestamp":"2018-12-16 20:54:23","price":31.0369,"volume":7,"bid":31.0266,"ask":31.0369}
{"timestamp":"2018-12-16 20:58:49","price":31.1305,"volume":3,"bid":31.1199,"ask":31.1305}
{"timestamp":"2018-12-16 20:59:48","price":31.0343,"volume":425,"bid":31.0243,"ask":31.0343}
{"timestamp":"2018-12-16 21:00:25","price":31.0689,"volume":246,"bid":31.0595,"ask":31.0788}
{"timestamp":"2018-12-16 21:01:54","price":31.3408,"volume":1,"bid":31.3306,"ask":31.3408}
{"timestamp":"2018-12-16 21:01:55","price":31.2891,"volume":1,"bid":31.2794,"ask":31.2988}
{"timestamp":"2018-12-16 21:01:56","price":31.2517,"volume":97,"bid":31.2422,"ask":31.2517}
{"timestamp":"2018-12-16 21:02:09","price":31.3137,"volume":5,"bid":31.3039,"ask":31.3137}
{"timestamp":"2018-12-16 21:04:49","price":31.2805,"volume":138,"bid":31.2704,"ask":31.2805}
{"timestamp":"2018-12-16 21:05:02","price":31.1776,"volume":4,"bid":31.1675,"ask":31.1776}
{"timestamp":"2018-12-16 21:06:07","price":31.3287,"volume":1,"bid":31.3182,"ask":31.3287}
{"timestamp":"2018-12-16 21:06:34","price":31.3125,"volume":1,"bid":31.3037,"ask":31.322}
{"timestamp":"2018-12-16 21:07:08","price":31.3167,"volume":29,"bid":31.3069,"ask":31.326}
{"timestamp":"2018-12-16 21:08:30","price":31.0408,"volume":47,"bid":31.0299,"ask":31.0511}
{"timestamp":"2018-12-16 21:08:34","price":31.226,"volume":1,"bid":31.226,"ask":31.2358}
{"timestamp":"2018-12-16 21:08:47","price":31.2938,"volume":24,"bid":31.2832,"ask":31.3039}
{"timestamp":"2018-12-16 21:09:12","price":31.2316,"volume":1,"bid":31.2316,"ask":31.2413}
{"timestamp":"2018-12-16 21:11:15","price":31.0011,"volume":2,"bid":30.9918,"ask":31.0011}
{"timestamp":"2018-12-16 21:12:56","price":30.8789,"volume":7,"bid":30.8789,"ask":30.8885}
{"timestamp":"2018-12-16 21:13:54","price":31.2345,"volume":1,"bid":31.2243,"ask":31.2442}
{"timestamp":"2018-12-16 21:14:21","price":30.9473,"volume":7,"bid":30.9473,"ask":30.9574}
{"timestamp":"2018-12-16 21:14:50","price":31.1777,"volume":8,"bid":31.1675,"ask":31.1871}
{"timestamp":"2018-12-16 21:14:51","price":30.9026,"volume":1,"bid":30.9026,"ask":30.9126}
{"timestamp":"2018-12-16 21:14:59","price":31.194,"volume":6,"bid":31.1841,"ask":31.194}
{"timestamp":"2018-12-16 21:15:28","price":30.8159,"volume":1,"bid":30.8054,"ask":30.8159}
{"timestamp":"2018-12-16 21:15:52","price":30.7356,"volume":9,"bid":30.7356,"ask":30.746}
{"timestamp":"2018-12-16 21:16:11","price":30.5945,"volume":4,"bid":30.5833,"ask":30.6049}
{"timestamp":"2018-12-16 21:16:27","price":30.4057,"volume":526,"bid":30.4057,"ask":30.416}
{"timestamp":"2018-12-16 21:16:29","price":30.4366,"volume":164,"bid":30.4255,"ask":30.4464}
{"timestamp":"2018-12-16 21:16:44","price":30.3713,"volume":78,"bid":30.3627,"ask":30.3821}
{"timestamp":"2018-12-16 21:17:44","price":30.2676,"volume":4,"bid":30.2577,"ask":30.2773}
{"timestamp":"2018-12-16 21:17:57","price":30.317,"volume":3,"bid":30.3064,"ask":30.3262}
{"timestamp":"2018-12-16 21:18:06","price":31.2982,"volume":260,"bid":31.2883,"ask":31.2982}
{"timestamp":"2018-12-16 21:18:18","price":30.353,"volume":9,"bid":30.3432,"ask":30.3625}
{"timestamp":"2018-12-16 21:18:35","price":30.4723,"volume":37,"bid":30.4623,"ask":30.4723}
{"timestamp":"2018-12-16 21:18:38","price":30.3947,"volume":36,"bid":30.3845,"ask":30.3947}
{"timestamp":"2018-12-16 21:18:39","price":30.4371,"volume":61,"bid":30.4371,"ask":30.4466}
{"timestamp":"2018-12-16 21:18:44","price":30.4539,"volume":9,"bid":30.444,"ask":30.4539}
{"timestamp":"2018-12-16 21:18:44","price":30.4955,"volume":27,"bid":30.4851,"ask":30.5063}
{"timestamp":"2018-12-16 21:18:49","price":30.3899,"volume":8,"bid":30.3795,"ask":30.3994}
{"timestamp":"2018-12-16 21:19:05","price":30.4521,"volume":51,"bid":30.4425,"ask":30.4618}
{"timestamp":"2018-12-16 21:19:11","price":30.4158,"volume":23,"bid":30.4158,"ask":30.4266}
{"timestamp":"2018-12-16 21:19:37","price":30.4198,"volume":142,"bid":30.4096,"ask":30.4292}
{"timestamp":"2018-12-16 21:19:41","price":31.3227,"volume":2,"bid":31.3118,"ask":31.3227}
{"timestamp":"2018-12-16 21:19:46","price":30.373,"volume":8,"bid":30.3631,"ask":30.3832}
{"timestamp":"2018-12-16 21:19:54","price":30.3163,"volume":57,"bid":30.3051,"ask":30.3256}
{"timestamp":"2018-12-16 21:20:00","price":31.2871,"volume":371,"bid":31.2776,"ask":31.2966}
{"timestamp":"2018-12-16 21:20:49","price":31.2679,"volume":1,"bid":31.2576,"ask":31.278}
{"timestamp":"2018-12-16 21:21:08","price":31.3182,"volume":10,"bid":31.3078,"ask":31.3282}
{"timestamp":"2018-12-16 21:21:35","price":31.2656,"volume":7,"bid":31.2656,"ask":31.2753}
{"timestamp":"2018-12-16 21:21:42","price":31.2893,"volume":3,"bid":31.2798,"ask":31.2992}
{"timestamp":"2018-12-16 21:22:27","price":30.4054,"volume":115,"bid":30.3957,"ask":30.4154}
{"timestamp":"2018-12-16 21:22:30","price":30.4084,"volume":164,"bid":30.3978,"ask":30.4176}
{"timestamp":"2018-12-16 21:22:40","price":30.3483,"volume":52,"bid":30.339,"ask":30.3483}
{"timestamp":"2018-12-16 21:22:51","price":30.2878,"volume":9,"bid":30.2878,"ask":30.2979}
{"timestamp":"2018-12-16 21:22:55","price":30.2494,"volume":221,"bid":30.2402,"ask":30.2494}
{"timestamp":"2018-12-16 21:23:00","price":30.267,"volume":209,"bid":30.2568,"ask":30.277}
{"timestamp":"2018-12-16 21:23:21","price":30.2097,"volume":7,"bid":30.2003,"ask":30.2097}
{"timestamp":"2018-12-16 21:23:41","price":30.1196,"volume":2,"bid":30.1091,"ask":30.1299}
{"timestamp":"2018-12-16 21:24:05","price":30.1741,"volume":19,"bid":30.1635,"ask":30.1835}
{"timestamp":"2018-12-16 21:24:08","price":30.1343,"volume":11,"bid":30.1238,"ask":30.1343}
{"timestamp":"2018-12-16 21:24:41","price":31.2854,"volume":4,"bid":31.2748,"ask":31.2945}
{"timestamp":"2018-12-16 21:24:50","price":29.9895,"volume":2,"bid":29.9795,"ask":29.9988}
{"timestamp":"2018-12-16 21:25:01","price":30.0614,"volume":33,"bid":30.0513,"ask":30.0614}
{"timestamp":"2018-12-16 21:25:12","price":29.9647,"volume":3,"bid":29.9557,"ask":29.9744}
{"timestamp":"2018-12-16 21:25:13","price":29.9329,"volume":1,"bid":29.9329,"ask":29.9424}
{"timestamp":"2018-12-16 21:25:14","price":31.3215,"volume":308,"bid":31.3111,"ask":31.3313}
{"timestamp":"2018-12-16 21:25:23","price":29.9652,"volume":2,"bid":29.9557,"ask":29.9652}
{"timestamp":"2018-12-16 21:25:26","price":29.9192,"volume":1,"bid":29.9088,"ask":29.9192}
{"timestamp":"2018-12-16 21:25:55","price":29.8618,"volume":33,"bid":29.852,"ask":29.8618}
{"timestamp":"2018-12-16 21:25:56","price":29.7994,"volume":334,"bid":29.7891,"ask":29.8087}
{"timestamp":"2018-12-16 21:25:59","price":31.3098,"volume":1,"bid":31.2998,"ask":31.3098}
{"timestamp":"2018-12-16 21:26:04","price":31.3652,"volume":109,"bid":31.3555,"ask":31.3753}
{"timestamp":"2018-12-16 21:26:23","price":29.7431,"volume":6,"bid":29.7431,"ask":29.7529}
{"timestamp":"2018-12-16 21:26:36","price":29.7999,"volume":4,"bid":29.7902,"ask":29.7999}
{"timestamp":"2018-12-16 21:26:39","price":31.2881,"volume":12,"bid":31.2779,"ask":31.2975}
{"timestamp":"2018-12-16 21:26:41","price":29.7409,"volume":52,"bid":29.731,"ask":29.7502}
{"timestamp":"2018-12-16 21:26:57","price":29.621,"volume":20,"bid":29.6109,"ask":29.621}
{"timestamp":"2018-12-16 21:26:59","price":29.728,"volume":62,"bid":29.7177,"ask":29.7376}
{"timestamp":"2018-12-16 21:27:02","price":29.7427,"volume":29,"bid":29.7327,"ask":29.7427}
{"timestamp":"2018-12-16 21:27:03","price":29.7236,"volume":41,"bid":29.7136,"ask":29.7236}
{"timestamp":"2018-12-16 21:27:38","price":29.6397,"volume":16,"bid":29.6312,"ask":29.6497}
{"timestamp":"2018-12-16 21:27:38","price":29.6116,"volume":12,"bid":29.6018,"ask":29.6211}
{"timestamp":"2018-12-16 21:28:04","price":31.2246,"volume":10,"bid":31.2143,"ask":31.2347}
{"timestamp":"2018-12-16 21:28:04","price":31.2486,"volume":6,"bid":31.2385,"ask":31.2585}
{"timestamp":"2018-12-16 21:28:20","price":29.657,"volume":33,"bid":29.6466,"ask":29.6673}
{"timestamp":"2018-12-16 21:28:22","price":29.5858,"volume":3,"bid":29.5761,"ask":29.5966}
{"timestamp":"2018-12-16 21:28:40","price":29.593,"volume":1,"bid":29.5831,"ask":29.593}
{"timestamp":"2018-12-16 21:28:41","price":29.6278,"volume":60,"bid":29.6171,"ask":29.6376}
{"timestamp":"2018-12-16 21:28:45","price":29.5215,"volume":3,"bid":29.5117,"ask":29.5215}
{"timestamp":"2018-12-16 21:28:50","price":29.5383,"volume":76,"bid":29.5278,"ask":29.5482}
{"timestamp":"2018-12-16 21:28:54","price":29.5707,"volume":2,"bid":29.56,"ask":29.5801}
{"timestamp":"2018-12-16 21:28:56","price":29.4292,"volume":1,"bid":29.4292,"ask":29.4403}
{"timestamp":"2018-12-16 21:28:57","price":29.3998,"volume":2,"bid":29.3892,"ask":29.3998}
{"timestamp":"2018-12-16 21:28:58","price":29.4126,"volume":200,"bid":29.4031,"ask":29.4126}
{"timestamp":"2018-12-16 21:29:37","price":29.4686,"volume":12,"bid":29.4686,"ask":29.4778}
{"timestamp":"2018-12-16 21:29:41","price":29.4093,"volume":820,"bid":29.3985,"ask":29.4093}
{"timestamp":"2018-12-16 21:29:45","price":29.4834,"volume":17,"bid":29.4729,"ask":29.4834}
{"timestamp":"2018-12-16 21:30:05","price":29.547,"volume":51,"bid":29.5369,"ask":29.547}
{"timestamp":"2018-12-16 21:30:08","price":29.5222,"volume":4,"bid":29.5122,"ask":29.5326}
{"timestamp":"2018-12-16 21:30:16","price":29.5924,"volume":4,"bid":29.5818,"ask":29.6026}
{"timestamp":"2018-12-16 21:30:29","price":29.4801,"volume":5,"bid":29.47,"ask":29.4901}
{"timestamp":"2018-12-16 21:30:31","price":29.3975,"volume":13,"bid":29.3872,"ask":29.4068}
{"timestamp":"2018-12-16 21:30:50","price":29.5636,"volume":10,"bid":29.5528,"ask":29.5636}
{"timestamp":"2018-12-16 21:30:52","price":29.3682,"volume":31,"bid":29.3587,"ask":29.3776}
{"timestamp":"2018-12-16 21:31:08","price":29.6112,"volume":4,"bid":29.6112,"ask":29.6213}
{"timestamp":"2018-12-16 21:31:24","price":29.3892,"volume":29,"bid":29.3794,"ask":29.3998}
{"timestamp":"2018-12-16 21:31:36","price":29.4497,"volume":6,"bid":29.4389,"ask":29.4593}
{"timestamp":"2018-12-16 21:31:46","price":29.4811,"volume":34,"bid":29.471,"ask":29.4811}
{"timestamp":"2018-12-16 21:31:55","price":29.6526,"volume":8,"bid":29.6526,"ask":29.6624}
{"timestamp":"2018-12-16 21:32:05","price":29.651,"volume":23,"bid":29.6411,"ask":29.651}
{"timestamp":"2018-12-16 21:32:08","price":29.7089,"volume":22,"bid":29.6985,"ask":29.7183}
{"timestamp":"2018-12-16 21:32:17","price":29.6567,"volume":5,"bid":29.6456,"ask":29.6664}
{"timestamp":"2018-12-16 21:32:18","price":29.7484,"volume":6,"bid":29.7384,"ask":29.7484}
{"timestamp":"2018-12-16 21:32:44","price":29.7064,"volume":4,"bid":29.6965,"ask":29.7165}
{"timestamp":"2018-12-16 21:32:50","price":29.7381,"volume":950,"bid":29.7283,"ask":29.7483}
{"timestamp":"2018-12-16 21:32:56","price":29.7976,"volume":7,"bid":29.7873,"ask":29.7976}
{"timestamp":"2018-12-16 21:33:00","price":29.658,"volume":16,"bid":29.658,"ask":29.6684}
{"timestamp":"2018-12-16 21:33:09","price":29.8586,"volume":160,"bid":29.8492,"ask":29.8586}
{"timestamp":"2018-12-16 21:33:24","price":29.7828,"volume":43,"bid":29.7724,"ask":29.7937}
{"timestamp":"2018-12-16 21:33:39","price":29.8748,"volume":197,"bid":29.8648,"ask":29.8846}
{"timestamp":"2018-12-16 21:33:42","price":29.6454,"volume":60,"bid":29.6352,"ask":29.6454}
{"timestamp":"2018-12-16 21:33:57","price":29.5351,"volume":6,"bid":29.5244,"ask":29.5351}
{"timestamp":"2018-12-16 21:33:57","price":29.589,"volume":1,"bid":29.5786,"ask":29.598}
{"timestamp":"2018-12-16 21:34:02","price":29.44,"volume":70,"bid":29.4299,"ask":29.4504}
{"timestamp":"2018-12-16 21:34:03","price":29.5565,"volume":7,"bid":29.5471,"ask":29.5669}
{"timestamp":"2018-12-16 21:34:06","price":29.5538,"volume":7,"bid":29.5436,"ask":29.5648}
{"timestamp":"2018-12-16 21:34:07","price":29.5765,"volume":2,"bid":29.5673,"ask":29.5765}
{"timestamp":"2018-12-16 21:34:37","price":29.7918,"volume":1,"bid":29.7821,"ask":29.7918}
{"timestamp":"2018-12-16 21:34:49","price":29.812,"volume":1,"bid":29.812,"ask":29.8226}
{"timestamp":"2018-12-16 21:35:22","price":29.8595,"volume":65,"bid":29.8595,"ask":29.8699}
{"timestamp":"2018-12-16 21:35:30","price":29.9237,"volume":6,"bid":29.9135,"ask":29.9331}
{"timestamp":"2018-12-16 21:35:45","price":29.8904,"volume":3,"bid":29.8803,"ask":29.9007}
{"timestamp":"2018-12-16 21:35:48","price":30.021,"volume":11,"bid":30.0112,"ask":30.031}
{"timestamp":"2018-12-16 21:36:01","price":31.0362,"volume":5,"bid":31.0258,"ask":31.0362}
{"timestamp":"2018-12-16 21:36:16","price":31.1116,"volume":7,"bid":31.1116,"ask":31.1222}
{"timestamp":"2018-12-16 21:36:19","price":30.0132,"volume":18,"bid":30.0031,"ask":30.0132}
{"timestamp":"2018-12-16 21:36:21","price":29.9619,"volume":21,"bid":29.9521,"ask":29.9714}
{"timestamp":"2018-12-16 21:36:39","price":30.0603,"volume":21,"bid":30.0494,"ask":30.0697}
{"timestamp":"2018-12-16 21:37:17","price":30.0256,"volume":1,"bid":30.016,"ask":30.0256}
{"timestamp":"2018-12-16 21:37:21","price":30.0816,"volume":90,"bid":30.0712,"ask":30.0816}
{"timestamp":"2018-12-16 21:37:43","price":30.1679,"volume":91,"bid":30.1679,"ask":30.1776}
{"timestamp":"2018-12-16 21:37:54","price":30.1687,"volume":40,"bid":30.1577,"ask":30.1789}
{"timestamp":"2018-12-16 21:37:57","price":30.1924,"volume":1,"bid":30.1924,"ask":30.2025}
{"timestamp":"2018-12-16 21:37:59","price":30.1778,"volume":1,"bid":30.1679,"ask":30.1874}
{"timestamp":"2018-12-16 21:38:00","price":30.1615,"volume":4,"bid":30.1504,"ask":30.1716}
{"timestamp":"2018-12-16 21:38:14","price":31.1288,"volume":17,"bid":31.1191,"ask":31.1396}
{"timestamp":"2018-12-16 21:38:18","price":30.2769,"volume":66,"bid":30.2671,"ask":30.2769}
{"timestamp":"2018-12-16 21:39:18","price":30.2934,"volume":7,"bid":30.2934,"ask":30.3035}
{"timestamp":"2018-12-16 21:39:19","price":30.2453,"volume":1,"bid":30.236,"ask":30.255}
{"timestamp":"2018-12-16 21:40:07","price":30.3283,"volume":19,"bid":30.3191,"ask":30.3387}
{"timestamp":"2018-12-16 21:41:34","price":30.3238,"volume":7,"bid":30.3135,"ask":30.3238}
{"timestamp":"2018-12-16 21:42:16","price":30.3351,"volume":449,"bid":30.3351,"ask":30.3455}
{"timestamp":"2018-12-16 21:42:20","price":30.1994,"volume":29,"bid":30.1894,"ask":30.2094}
{"timestamp":"2018-12-16 21:42:27","price":30.1682,"volume":10,"bid":30.1586,"ask":30.1682}
{"timestamp":"2018-12-16 21:42:33","price":30.1706,"volume":9,"bid":30.1605,"ask":30.1812}
{"timestamp":"2018-12-16 21:43:04","price":31.2307,"volume":7,"bid":31.2211,"ask":31.2307}
{"timestamp":"2018-12-16 21:43:12","price":30.254,"volume":5,"bid":30.2438,"ask":30.2642}
{"timestamp":"2018-12-16 21:44:02","price":30.3075,"volume":52,"bid":30.2976,"ask":30.3075}
{"timestamp":"2018-12-16 21:44:03","price":30.2427,"volume":17,"bid":30.2328,"ask":30.2529}
{"timestamp":"2018-12-16 21:44:12","price":30.2379,"volume":36,"bid":30.2279,"ask":30.2477}
{"timestamp":"2018-12-16 21:44:34","price":30.1543,"volume":48,"bid":30.1543,"ask":30.1649}
{"timestamp":"2018-12-16 21:45:20","price":30.2819,"volume":33,"bid":30.2722,"ask":30.2819}
{"timestamp":"2018-12-16 21:45:37","price":30.1568,"volume":132,"bid":30.1467,"ask":30.1668}
{"timestamp":"2018-12-16 21:45:56","price":30.102,"volume":1,"bid":30.102,"ask":30.1116}
{"timestamp":"2018-12-16 21:46:14","price":30.0392,"volume":21,"bid":30.0294,"ask":30.0392}
{"timestamp":"2018-12-16 21:46:21","price":30.0979,"volume":334,"bid":30.0979,"ask":30.108}
{"timestamp":"2018-12-16 21:46:44","price":31.2246,"volume":4,"bid":31.2246,"ask":31.2345}
{"timestamp":"2018-12-16 21:48:18","price":30.3098,"volume":172,"bid":30.2997,"ask":30.3198}
{"timestamp":"2018-12-16 21:48:32","price":30.2104,"volume":1,"bid":30.2008,"ask":30.2104}
{"timestamp":"2018-12-16 21:49:10","price":30.2529,"volume":7,"bid":30.2433,"ask":30.2529}
{"timestamp":"2018-12-16 21:49:17","price":30.2718,"volume":27,"bid":30.2616,"ask":30.2822}
{"timestamp":"2018-12-16 21:49:48","price":30.201,"volume":36,"bid":30.201,"ask":30.211}
{"timestamp":"2018-12-16 21:50:33","price":30.3064,"volume":1,"bid":30.2962,"ask":30.3164}
{"timestamp":"2018-12-16 21:51:38","price":30.187,"volume":43,"bid":30.176,"ask":30.187}
{"timestamp":"2018-12-16 21:52:37","price":30.0963,"volume":1,"bid":30.0864,"ask":30.0963}
{"timestamp":"2018-12-16 21:52:40","price":30.1404,"volume":199,"bid":30.1308,"ask":30.149}
{"timestamp":"2018-12-16 21:53:09","price":30.1094,"volume":121,"bid":30.099,"ask":30.1197}
{"timestamp":"2018-12-16 21:53:15","price":30.0534,"volume":7,"bid":30.0433,"ask":30.063}
{"timestamp":"2018-12-16 21:54:39","price":30.1262,"volume":7,"bid":30.1163,"ask":30.1355}
{"timestamp":"2018-12-16 21:55:02","price":30.1602,"volume":1,"bid":30.15,"ask":30.1707}
{"timestamp":"2018-12-16 21:58:32","price":30.1613,"volume":4,"bid":30.152,"ask":30.1613}
{"timestamp":"2018-12-16 21:59:22","price":30.143,"volume":2,"bid":30.1327,"ask":30.1522}
{"timestamp":"2018-12-16 22:00:37","price":30.097,"volume":13,"bid":30.097,"ask":30.107}
{"timestamp":"2018-12-16 22:01:18","price":30.081,"volume":11,"bid":30.0704,"ask":30.0914}
{"timestamp":"2018-12-16 22:02:58","price":29.9865,"volume":1,"bid":29.977,"ask":29.9955}
{"timestamp":"2018-12-16 22:03:53","price":30.0648,"volume":5,"bid":30.0542,"ask":30.0752}
{"timestamp":"2018-12-16 22:04:17","price":30.1064,"volume":1,"bid":30.1064,"ask":30.1166}
{"timestamp":"2018-12-16 22:05:18","price":30.1551,"volume":1,"bid":30.1444,"ask":30.1653}
{"timestamp":"2018-12-16 22:05:32","price":30.0493,"volume":1,"bid":30.0493,"ask":30.0596}
{"timestamp":"2018-12-16 22:06:17","price":30.2329,"volume":2,"bid":30.2233,"ask":30.2329}
{"timestamp":"2018-12-16 22:06:26","price":31.1806,"volume":16,"bid":31.1705,"ask":31.1806}
{"timestamp":"2018-12-16 22:07:17","price":30.2319,"volume":1,"bid":30.2212,"ask":30.2319}
{"timestamp":"2018-12-16 22:08:19","price":30.3096,"volume":656,"bid":30.299,"ask":30.3096}
{"timestamp":"2018-12-16 22:08:22","price":30.2843,"volume":6,"bid":30.2744,"ask":30.2843}
{"timestamp":"2018-12-16 22:08:36","price":31.1174,"volume":6,"bid":31.1066,"ask":31.1272}
{"timestamp":"2018-12-16 22:09:07","price":30.2976,"volume":1,"bid":30.2871,"ask":30.3066}
{"timestamp":"2018-12-16 22:09:43","price":30.2177,"volume":17,"bid":30.2081,"ask":30.228}
{"timestamp":"2018-12-16 22:09:44","price":30.271,"volume":3,"bid":30.261,"ask":30.271}
{"timestamp":"2018-12-16 22:11:03","price":30.2638,"volume":1,"bid":30.2531,"ask":30.2741}
{"timestamp":"2018-12-16 22:11:22","price":30.2258,"volume":47,"bid":30.216,"ask":30.2258}
{"timestamp":"2018-12-16 22:12:08","price":30.2671,"volume":1,"bid":30.2574,"ask":30.2769}
{"timestamp":"2018-12-16 22:12:18","price":30.2722,"volume":60,"bid":30.262,"ask":30.2722}
{"timestamp":"2018-12-16 22:12:37","price":31.1494,"volume":6,"bid":31.1494,"ask":31.1597}
{"timestamp":"2018-12-16 22:13:05","price":30.3509,"volume":1,"bid":30.3405,"ask":30.3611}
{"timestamp":"2018-12-16 22:13:53","price":30.3064,"volume":4,"bid":30.2957,"ask":30.3064}
{"timestamp":"2018-12-16 22:14:27","price":31.1771,"volume":4,"bid":31.1667,"ask":31.1771}
{"timestamp":"2018-12-16 22:14:53","price":30.2996,"volume":5,"bid":30.2895,"ask":30.2996}
{"timestamp":"2018-12-16 22:16:03","price":30.4073,"volume":836,"bid":30.3972,"ask":30.4073}
{"timestamp":"2018-12-16 22:16:52","price":30.3593,"volume":34,"bid":30.3593,"ask":30.369}
{"timestamp":"2018-12-16 22:16:59","price":30.4373,"volume":12,"bid":30.4273,"ask":30.4373}
{"timestamp":"2018-12-16 22:17:36","price":30.3923,"volume":200,"bid":30.3823,"ask":30.3923}
{"timestamp":"2018-12-16 22:18:16","price":30.3273,"volume":477,"bid":30.3176,"ask":30.3376}
{"timestamp":"2018-12-16 22:18:43","price":30.3661,"volume":21,"bid":30.3564,"ask":30.3769}
{"timestamp":"2018-12-16 22:19:04","price":30.2942,"volume":33,"bid":30.2843,"ask":30.3032}
{"timestamp":"2018-12-16 22:20:42","price":30.1834,"volume":1,"bid":30.1733,"ask":30.1944}
{"timestamp":"2018-12-16 22:20:55","price":30.2041,"volume":24,"bid":30.1945,"ask":30.2041}
{"timestamp":"2018-12-16 22:21:08","price":30.2589,"volume":7,"bid":30.2479,"ask":30.2687}
{"timestamp":"2018-12-16 22:24:15","price":30.3488,"volume":7,"bid":30.3389,"ask":30.3592}
{"timestamp":"2018-12-16 22:24:28","price":30.4106,"volume":127,"bid":30.4009,"ask":30.4208}
{"timestamp":"2018-12-16 22:24:33","price":30.3774,"volume":1,"bid":30.3667,"ask":30.3872}
{"timestamp":"2018-12-16 22:25:32","price":30.4368,"volume":1,"bid":30.4264,"ask":30.447}
{"timestamp":"2018-12-16 22:27:15","price":30.212,"volume":73,"bid":30.2022,"ask":30.2215}
{"timestamp":"2018-12-16 22:27:43","price":30.2943,"volume":38,"bid":30.2839,"ask":30.3042}
{"timestamp":"2018-12-16 22:28:14","price":30.2756,"volume":48,"bid":30.2756,"ask":30.2853}
{"timestamp":"2018-12-16 22:28:19","price":30.3249,"volume":3,"bid":30.3149,"ask":30.3345}
{"timestamp":"2018-12-16 22:28:22","price":30.307,"volume":1,"bid":30.2973,"ask":30.3162}
{"timestamp":"2018-12-16 22:29:12","price":30.2822,"volume":1,"bid":30.2719,"ask":30.2922}
{"timestamp":"2018-12-16 22:30:49","price":30.245,"volume":8,"bid":30.2358,"ask":30.2547}
{"timestamp":"2018-12-16 22:31:28","price":31.2299,"volume":3,"bid":31.2205,"ask":31.2299}
{"timestamp":"2018-12-16 22:33:34","price":30.3338,"volume":656,"bid":30.3237,"ask":30.3338}
{"timestamp":"2018-12-16 22:34:25","price":30.3357,"volume":31,"bid":30.3255,"ask":30.3454}
{"timestamp":"2018-12-16 22:36:47","price":30.2722,"volume":12,"bid":30.2626,"ask":30.2722}
{"timestamp":"2018-12-16 22:37:08","price":30.3869,"volume":353,"bid":30.3759,"ask":30.397}
{"timestamp":"2018-12-16 22:37:15","price":31.1992,"volume":1,"bid":31.1888,"ask":31.2086}
{"timestamp":"2018-12-16 22:37:20","price":31.1524,"volume":1,"bid":31.1428,"ask":31.1524}
{"timestamp":"2018-12-16 22:39:15","price":30.3534,"volume":46,"bid":30.3439,"ask":30.3634}
{"timestamp":"2018-12-16 22:44:12","price":30.4214,"volume":1,"bid":30.4113,"ask":30.4322}
{"timestamp":"2018-12-16 22:44:17","price":30.4382,"volume":29,"bid":30.4286,"ask":30.448}
{"timestamp":"2018-12-16 22:44:20","price":31.1118,"volume":12,"bid":31.1016,"ask":31.1118}
{"timestamp":"2018-12-16 22:44:38","price":30.3181,"volume":120,"bid":30.3086,"ask":30.3181}
{"timestamp":"2018-12-16 22:45:21","price":30.4114,"volume":10,"bid":30.4016,"ask":30.4114}
{"timestamp":"2018-12-16 22:45:41","price":30.3599,"volume":64,"bid":30.3498,"ask":30.3599}
{"timestamp":"2018-12-16 22:46:16","price":30.5049,"volume":538,"bid":30.4945,"ask":30.5155}
{"timestamp":"2018-12-16 22:47:35","price":30.4102,"volume":1,"bid":30.4007,"ask":30.4102}
{"timestamp":"2018-12-16 22:47:36","price":31.2344,"volume":7,"bid":31.2236,"ask":31.2443}
{"timestamp":"2018-12-16 22:49:07","price":30.3847,"volume":103,"bid":30.3745,"ask":30.3847}
{"timestamp":"2018-12-16 22:49:38","price":30.4556,"volume":18,"bid":30.4457,"ask":30.4556}
{"timestamp":"2018-12-16 22:49:38","price":30.5226,"volume":18,"bid":30.5127,"ask":30.5328}
{"timestamp":"2018-12-16 22:50:15","price":31.2143,"volume":1,"bid":31.2042,"ask":31.2143}
{"timestamp":"2018-12-16 22:50:24","price":30.368,"volume":74,"bid":30.3584,"ask":30.3774}
{"timestamp":"2018-12-16 22:50:57","price":30.3415,"volume":12,"bid":30.3318,"ask":30.3513}
{"timestamp":"2018-12-16 22:53:15","price":30.3164,"volume":2,"bid":30.3058,"ask":30.3267}
{"timestamp":"2018-12-16 22:53:46","price":30.2524,"volume":33,"bid":30.2416,"ask":30.2524}
{"timestamp":"2018-12-16 22:54:06","price":30.3011,"volume":7,"bid":30.3011,"ask":30.3105}
{"timestamp":"2018-12-16 22:54:10","price":30.273,"volume":2,"bid":30.2629,"ask":30.2829}
{"timestamp":"2018-12-16 22:55:19","price":30.2788,"volume":1,"bid":30.2788,"ask":30.2894}
{"timestamp":"2018-12-16 22:55:35","price":31.1889,"volume":1,"bid":31.1785,"ask":31.1889}
{"timestamp":"2018-12-16 22:55:38","price":30.2345,"volume":16,"bid":30.2249,"ask":30.2449}
{"timestamp":"2018-12-16 22:56:02","price":30.3242,"volume":1,"bid":30.3242,"ask":30.3346}
{"timestamp":"2018-12-16 22:58:07","price":30.3474,"volume":17,"bid":30.3368,"ask":30.3474}
{"timestamp":"2018-12-16 22:59:40","price":30.3559,"volume":8,"bid":30.3458,"ask":30.3559}
{"timestamp":"2018-12-16 22:59:44","price":30.3296,"volume":1,"bid":30.3203,"ask":30.3296}
{"timestamp":"2018-12-16 23:00:34","price":30.385,"volume":656,"bid":30.3742,"ask":30.3944}
{"timestamp":"2018-12-16 23:04:06","price":30.3291,"volume":23,"bid":30.3187,"ask":30.3388}
{"timestamp":"2018-12-16 23:04:09","price":30.3233,"volume":7,"bid":30.3136,"ask":30.3331}
{"timestamp":"2018-12-16 23:09:05","price":31.2828,"volume":1,"bid":31.2735,"ask":31.2828}
{"timestamp":"2018-12-16 23:10:45","price":31.2869,"volume":1,"bid":31.2869,"ask":31.2971}
{"timestamp":"2018-12-16 23:12:22","price":30.164,"volume":1,"bid":30.1538,"ask":30.164}
{"timestamp":"2018-12-16 23:12:55","price":30.1869,"volume":13,"bid":30.1778,"ask":30.197}
{"timestamp":"2018-12-16 23:13:22","price":30.2096,"volume":6,"bid":30.1999,"ask":30.2096}
{"timestamp":"2018-12-16 23:13:55","price":31.1584,"volume":1312,"bid":31.1495,"ask":31.1681}
{"timestamp":"2018-12-16 23:14:21","price":30.1344,"volume":2296,"bid":30.1247,"ask":30.1344}
{"timestamp":"2018-12-16 23:14:41","price":30.1809,"volume":44,"bid":30.1709,"ask":30.1809}
{"timestamp":"2018-12-16 23:14:45","price":30.1205,"volume":42,"bid":30.1114,"ask":30.1305}
{"timestamp":"2018-12-16 23:15:34","price":31.254,"volume":7,"bid":31.2443,"ask":31.2634}
{"timestamp":"2018-12-16 23:16:15","price":31.2618,"volume":2,"bid":31.2518,"ask":31.2721}
{"timestamp":"2018-12-16 23:18:50","price":30.1781,"volume":2,"bid":30.1781,"ask":30.1878}
{"timestamp":"2018-12-16 23:19:42","price":30.2317,"volume":1,"bid":30.2207,"ask":30.2411}
{"timestamp":"2018-12-16 23:21:43","price":30.2143,"volume":1296,"bid":30.2037,"ask":30.2244}
{"timestamp":"2018-12-16 23:22:15","price":31.3467,"volume":13,"bid":31.3367,"ask":31.3563}
{"timestamp":"2018-12-16 23:23:35","price":31.357,"volume":1,"bid":31.357,"ask":31.3671}
{"timestamp":"2018-12-16 23:24:43","price":31.3354,"volume":1,"bid":31.3258,"ask":31.3451}
{"timestamp":"2018-12-16 23:27:25","price":30.2277,"volume":6,"bid":30.2277,"ask":30.238}
{"timestamp":"2018-12-16 23:27:55","price":30.3056,"volume":352,"bid":30.2956,"ask":30.3154}
{"timestamp":"2018-12-16 23:28:35","price":30.2187,"volume":179,"bid":30.2089,"ask":30.2187}
{"timestamp":"2018-12-16 23:28:52","price":30.1649,"volume":1,"bid":30.1551,"ask":30.1746}
{"timestamp":"2018-12-16 23:29:41","price":30.263,"volume":25,"bid":30.2536,"ask":30.263}
{"timestamp":"2018-12-16 23:30:02","price":31.3971,"volume":1,"bid":31.3971,"ask":31.4073}
{"timestamp":"2018-12-16 23:30:22","price":30.2873,"volume":1,"bid":30.2757,"ask":30.2969}
{"timestamp":"2018-12-16 23:31:19","price":30.2477,"volume":7,"bid":30.2477,"ask":30.2577}
{"timestamp":"2018-12-16 23:31:47","price":31.3534,"volume":14,"bid":31.3428,"ask":31.3639}
{"timestamp":"2018-12-16 23:32:33","price":30.3598,"volume":1154,"bid":30.3598,"ask":30.3697}
{"timestamp":"2018-12-16 23:32:49","price":30.375,"volume":13,"bid":30.3653,"ask":30.3842}
{"timestamp":"2018-12-16 23:33:10","price":31.2767,"volume":1,"bid":31.267,"ask":31.2859}
{"timestamp":"2018-12-16 23:35:30","price":30.3605,"volume":350,"bid":30.3605,"ask":30.3702}
{"timestamp":"2018-12-16 23:35:32","price":31.371,"volume":6,"bid":31.3604,"ask":31.371}
{"timestamp":"2018-12-16 23:36:17","price":31.3367,"volume":1,"bid":31.3263,"ask":31.3462}
{"timestamp":"2018-12-16 23:37:13","price":30.418,"volume":29,"bid":30.418,"ask":30.4282}
{"timestamp":"2018-12-16 23:38:34","price":30.3685,"volume":2296,"bid":30.3576,"ask":30.3781}
{"timestamp":"2018-12-16 23:41:14","price":30.2925,"volume":425,"bid":30.2925,"ask":30.3029}
{"timestamp":"2018-12-16 23:41:32","price":30.402,"volume":1,"bid":30.3922,"ask":30.402}
{"timestamp":"2018-12-16 23:42:10","price":30.3326,"volume":10,"bid":30.323,"ask":30.3424}
{"timestamp":"2018-12-16 23:42:51","price":30.3841,"volume":328,"bid":30.3745,"ask":30.3841}
{"timestamp":"2018-12-16 23:43:08","price":31.4728,"volume":328,"bid":31.4628,"ask":31.4823}
{"timestamp":"2018-12-16 23:43:24","price":30.2793,"volume":15,"bid":30.2793,"ask":30.2895}
{"timestamp":"2018-12-16 23:43:47","price":30.3762,"volume":4,"bid":30.3762,"ask":30.3852}
{"timestamp":"2018-12-16 23:44:07","price":30.3696,"volume":1,"bid":30.3595,"ask":30.3696}
{"timestamp":"2018-12-16 23:44:15","price":31.422,"volume":13,"bid":31.4115,"ask":31.4322}
{"timestamp":"2018-12-16 23:45:25","price":30.3296,"volume":3,"bid":30.3296,"ask":30.3396}
{"timestamp":"2018-12-16 23:46:48","price":31.337,"volume":8,"bid":31.3263,"ask":31.347}
{"timestamp":"2018-12-16 23:49:42","price":30.4556,"volume":20,"bid":30.4462,"ask":30.4661}
{"timestamp":"2018-12-16 23:50:37","price":30.3832,"volume":1,"bid":30.3722,"ask":30.3928}
{"timestamp":"2018-12-16 23:51:10","price":31.3945,"volume":1,"bid":31.384,"ask":31.3945}
{"timestamp":"2018-12-16 23:52:11","price":30.3679,"volume":10,"bid":30.3679,"ask":30.3783}
{"timestamp":"2018-12-16 23:53:20","price":31.4094,"volume":75,"bid":31.4094,"ask":31.4196}
{"timestamp":"2018-12-16 23:53:30","price":30.3034,"volume":37,"bid":30.2936,"ask":30.3128}
{"timestamp":"2018-12-16 23:56:22","price":30.3813,"volume":1,"bid":30.3714,"ask":30.3905}
{"timestamp":"2018-12-16 23:59:05","price":30.3795,"volume":7,"bid":30.3688,"ask":30.3795}
{"timestamp":"2018-12-16 23:59:50","price":31.3243,"volume":25,"bid":31.3144,"ask":31.3243}
{"timestamp":"2018-12-17 00:01:40","price":31.2875,"volume":1,"bid":31.2668,"ask":31.2875}
{"timestamp":"2018-12-17 00:02:35","price":31.396,"volume":1,"bid":31.396,"ask":31.4059}
{"timestamp":"2018-12-17 00:02:50","price":31.2835,"volume":3,"bid":31.274,"ask":31.2936}
{"timestamp":"2018-12-17 00:03:00","price":31.3452,"volume":4,"bid":31.3248,"ask":31.3452}
{"timestamp":"2018-12-17 00:04:50","price":31.375,"volume":33,"bid":31.3643,"ask":31.3846}
{"timestamp":"2018-12-17 00:06:45","price":31.238,"volume":1,"bid":31.228,"ask":31.2492}
{"timestamp":"2018-12-17 00:06:55","price":31.319,"volume":1,"bid":31.298,"ask":31.319}
{"timestamp":"2018-12-17 00:08:00","price":31.2061,"volume":17,"bid":31.1861,"ask":31.2061}
{"timestamp":"2018-12-17 00:08:01","price":31.2646,"volume":423,"bid":31.2646,"ask":31.2742}
{"timestamp":"2018-12-17 00:08:14","price":31.2854,"volume":328,"bid":31.2854,"ask":31.2955}
{"timestamp":"2018-12-17 00:08:47","price":31.3328,"volume":22,"bid":31.3119,"ask":31.3328}
{"timestamp":"2018-12-17 00:09:36","price":31.2642,"volume":15,"bid":31.2545,"ask":31.2642}
{"timestamp":"2018-12-17 00:10:18","price":31.2471,"volume":14,"bid":31.2262,"ask":31.2471}
{"timestamp":"2018-12-17 00:12:51","price":31.2799,"volume":71,"bid":31.2694,"ask":31.2799}
{"timestamp":"2018-12-17 00:14:02","price":31.3185,"volume":1,"bid":31.3001,"ask":31.3185}
{"timestamp":"2018-12-17 00:14:31","price":31.3128,"volume":16,"bid":31.2931,"ask":31.3128}
{"timestamp":"2018-12-17 00:14:32","price":31.3152,"volume":8,"bid":31.295,"ask":31.3152}
{"timestamp":"2018-12-17 00:14:36","price":31.2673,"volume":103,"bid":31.2579,"ask":31.2673}
{"timestamp":"2018-12-17 00:14:46","price":31.2615,"volume":12,"bid":31.2615,"ask":31.2722}
{"timestamp":"2018-12-17 00:15:12","price":31.3505,"volume":64,"bid":31.3505,"ask":31.361}
{"timestamp":"2018-12-17 00:15:59","price":31.2637,"volume":328,"bid":31.2637,"ask":31.2743}
{"timestamp":"2018-12-17 00:16:00","price":31.3525,"volume":328,"bid":31.3322,"ask":31.3525}
{"timestamp":"2018-12-17 00:16:05","price":31.2415,"volume":1,"bid":31.2415,"ask":31.2516}
{"timestamp":"2018-12-17 00:16:14","price":31.2998,"volume":15,"bid":31.2998,"ask":31.3101}
{"timestamp":"2018-12-17 00:16:23","price":31.2181,"volume":1148,"bid":31.2082,"ask":31.2181}
{"timestamp":"2018-12-17 00:17:05","price":31.224,"volume":1,"bid":31.2136,"ask":31.224}
{"timestamp":"2018-12-17 00:17:16","price":31.2528,"volume":535,"bid":31.2324,"ask":31.2528}
{"timestamp":"2018-12-17 00:17:18","price":31.226,"volume":15,"bid":31.226,"ask":31.2363}
{"timestamp":"2018-12-17 00:17:35","price":31.3519,"volume":1,"bid":31.3421,"ask":31.3621}
{"timestamp":"2018-12-17 00:17:40","price":31.2712,"volume":1,"bid":31.2712,"ask":31.2806}
{"timestamp":"2018-12-17 00:17:55","price":31.3152,"volume":1,"bid":31.2958,"ask":31.3152}
{"timestamp":"2018-12-17 00:18:45","price":31.253,"volume":1,"bid":31.2323,"ask":31.253}
{"timestamp":"2018-12-17 00:19:02","price":31.2599,"volume":656,"bid":31.2402,"ask":31.2599}
{"timestamp":"2018-12-17 00:19:49","price":31.2129,"volume":29,"bid":31.1932,"ask":31.2129}
{"timestamp":"2018-12-17 00:21:10","price":31.2372,"volume":1,"bid":31.2269,"ask":31.2471}
{"timestamp":"2018-12-17 00:21:14","price":31.2122,"volume":625,"bid":31.1924,"ask":31.2122}
{"timestamp":"2018-12-17 00:21:31","price":31.2059,"volume":48,"bid":31.1876,"ask":31.2059}
{"timestamp":"2018-12-17 00:21:32","price":31.2446,"volume":9,"bid":31.2254,"ask":31.2446}
{"timestamp":"2018-12-17 00:22:25","price":31.1782,"volume":1,"bid":31.1574,"ask":31.1782}
{"timestamp":"2018-12-17 00:22:26","price":31.1576,"volume":7,"bid":31.1487,"ask":31.1576}
{"timestamp":"2018-12-17 00:22:30","price":31.124,"volume":1,"bid":31.1043,"ask":31.124}
{"timestamp":"2018-12-17 00:22:43","price":31.2249,"volume":31,"bid":31.2249,"ask":31.2343}
{"timestamp":"2018-12-17 00:23:40","price":31.1708,"volume":1,"bid":31.1508,"ask":31.1708}
{"timestamp":"2018-12-17 00:29:15","price":31.1399,"volume":1,"bid":31.1205,"ask":31.1399}
{"timestamp":"2018-12-17 00:29:40","price":31.1425,"volume":3,"bid":31.1212,"ask":31.1425}
{"timestamp":"2018-12-17 00:29:43","price":31.1817,"volume":3,"bid":31.1712,"ask":31.1912}
{"timestamp":"2018-12-17 00:29:55","price":31.1666,"volume":1,"bid":31.1666,"ask":31.1764}
{"timestamp":"2018-12-17 00:29:59","price":31.1466,"volume":7,"bid":31.1261,"ask":31.1466}
{"timestamp":"2018-12-17 00:30:23","price":31.2119,"volume":18,"bid":31.2119,"ask":31.222}
{"timestamp":"2018-12-17 00:31:25","price":31.2133,"volume":1,"bid":31.2022,"ask":31.2133}
{"timestamp":"2018-12-17 00:34:15","price":31.256,"volume":1,"bid":31.256,"ask":31.2667}
{"timestamp":"2018-12-17 00:35:09","price":31.1957,"volume":16,"bid":31.1747,"ask":31.1957}
{"timestamp":"2018-12-17 00:35:20","price":31.1735,"volume":1,"bid":31.1632,"ask":31.1735}
{"timestamp":"2018-12-17 00:35:31","price":31.2069,"volume":328,"bid":31.1968,"ask":31.2171}
{"timestamp":"2018-12-17 00:35:35","price":31.1685,"volume":1,"bid":31.1685,"ask":31.1786}
{"timestamp":"2018-12-17 00:35:45","price":31.1781,"volume":6,"bid":31.1574,"ask":31.1781}
{"timestamp":"2018-12-17 00:35:45","price":31.1714,"volume":14,"bid":31.151,"ask":31.1714}
{"timestamp":"2018-12-17 00:38:05","price":31.1247,"volume":28,"bid":31.1247,"ask":31.1343}
{"timestamp":"2018-12-17 00:38:50","price":31.2343,"volume":1,"bid":31.2247,"ask":31.2343}
{"timestamp":"2018-12-17 00:42:10","price":31.2605,"volume":2743,"bid":31.2513,"ask":31.2605}
{"timestamp":"2018-12-17 00:42:23","price":31.2372,"volume":21,"bid":31.2372,"ask":31.2473}
{"timestamp":"2018-12-17 00:42:24","price":31.2741,"volume":41,"bid":31.2546,"ask":31.2741}
{"timestamp":"2018-12-17 00:42:24","price":31.2788,"volume":47,"bid":31.2687,"ask":31.2788}
{"timestamp":"2018-12-17 00:42:26","price":31.2996,"volume":1,"bid":31.2996,"ask":31.3089}
{"timestamp":"2018-12-17 00:44:33","price":31.3111,"volume":69,"bid":31.2921,"ask":31.3111}
{"timestamp":"2018-12-17 00:44:50","price":31.2081,"volume":1,"bid":31.2081,"ask":31.2176}
{"timestamp":"2018-12-17 00:44:58","price":31.2603,"volume":87,"bid":31.2408,"ask":31.2603}
{"timestamp":"2018-12-17 00:45:05","price":31.2782,"volume":87,"bid":31.2684,"ask":31.2782}
{"timestamp":"2018-12-17 00:45:33","price":31.2656,"volume":20,"bid":31.2554,"ask":31.2754}
{"timestamp":"2018-12-17 00:45:55","price":31.2268,"volume":1,"bid":31.2268,"ask":31.2374}
{"timestamp":"2018-12-17 00:46:05","price":31.2499,"volume":16,"bid":31.2403,"ask":31.2499}
{"timestamp":"2018-12-17 00:46:06","price":31.2396,"volume":372,"bid":31.2187,"ask":31.2396}
{"timestamp":"2018-12-17 00:46:25","price":31.2609,"volume":68,"bid":31.2502,"ask":31.2609}
{"timestamp":"2018-12-17 00:47:22","price":31.2849,"volume":2,"bid":31.2754,"ask":31.2849}
{"timestamp":"2018-12-17 00:47:25","price":31.2721,"volume":8,"bid":31.2623,"ask":31.2819}
{"timestamp":"2018-12-17 00:48:05","price":31.3204,"volume":1243,"bid":31.3022,"ask":31.3204}
{"timestamp":"2018-12-17 00:48:41","price":31.2902,"volume":1,"bid":31.2791,"ask":31.3002}
{"timestamp":"2018-12-17 00:49:00","price":31.2919,"volume":4,"bid":31.2704,"ask":31.2919}
{"timestamp":"2018-12-17 00:49:26","price":31.2963,"volume":1,"bid":31.2963,"ask":31.3075}
{"timestamp":"2018-12-17 00:50:08","price":31.3719,"volume":1,"bid":31.3719,"ask":31.382}
{"timestamp":"2018-12-17 00:50:46","price":31.3244,"volume":38,"bid":31.3244,"ask":31.3347}
{"timestamp":"2018-12-17 00:51:22","price":31.3388,"volume":21,"bid":31.3388,"ask":31.349}
{"timestamp":"2018-12-17 00:52:01","price":31.3659,"volume":164,"bid":31.3447,"ask":31.3659}
{"timestamp":"2018-12-17 00:52:01","price":31.3736,"volume":1,"bid":31.3623,"ask":31.3736}
{"timestamp":"2018-12-17 00:52:01","price":31.4657,"volume":29,"bid":31.4454,"ask":31.4657}
{"timestamp":"2018-12-17 00:52:26","price":31.3154,"volume":1,"bid":31.2962,"ask":31.3154}
{"timestamp":"2018-12-17 00:52:36","price":31.4,"volume":1,"bid":31.3888,"ask":31.4099}
{"timestamp":"2018-12-17 00:53:26","price":31.4361,"volume":4,"bid":31.4164,"ask":31.4361}
{"timestamp":"2018-12-17 00:53:36","price":31.3594,"volume":1,"bid":31.3501,"ask":31.3692}
{"timestamp":"2018-12-17 00:53:39","price":31.3469,"volume":1,"bid":31.3368,"ask":31.3469}
{"timestamp":"2018-12-17 00:55:38","price":31.3269,"volume":112,"bid":31.317,"ask":31.3378}
{"timestamp":"2018-12-17 00:56:06","price":31.3387,"volume":1,"bid":31.3387,"ask":31.3491}
{"timestamp":"2018-12-17 00:56:31","price":31.3079,"volume":1,"bid":31.2983,"ask":31.3079}
{"timestamp":"2018-12-17 00:57:31","price":31.356,"volume":1,"bid":31.336,"ask":31.356}
{"timestamp":"2018-12-17 00:57:37","price":31.3843,"volume":31,"bid":31.3843,"ask":31.3954}
{"timestamp":"2018-12-17 00:58:16","price":31.4282,"volume":4,"bid":31.4186,"ask":31.4383}
{"timestamp":"2018-12-17 00:58:17","price":31.3398,"volume":68,"bid":31.3289,"ask":31.3398}
{"timestamp":"2018-12-17 00:59:23","price":31.3976,"volume":1062,"bid":31.3765,"ask":31.3976}
{"timestamp":"2018-12-17 00:59:26","price":31.449,"volume":1,"bid":31.44,"ask":31.449}
{"timestamp":"2018-12-17 00:59:37","price":31.4006,"volume":7,"bid":31.4006,"ask":31.41}
{"timestamp":"2018-12-17 00:59:40","price":31.4525,"volume":1,"bid":31.4431,"ask":31.4525}
{"timestamp":"2018-12-17 00:59:49","price":31.4349,"volume":8,"bid":31.414,"ask":31.4349}
{"timestamp":"2018-12-17 01:00:01","price":31.3732,"volume":1,"bid":31.3732,"ask":31.3829}
{"timestamp":"2018-12-17 01:00:18","price":31.4534,"volume":6,"bid":31.4326,"ask":31.4534}
{"timestamp":"2018-12-17 01:00:27","price":31.453,"volume":1,"bid":31.4324,"ask":31.453}
{"timestamp":"2018-12-17 01:00:31","price":31.3974,"volume":1,"bid":31.3794,"ask":31.3974}
{"timestamp":"2018-12-17 01:01:27","price":31.4255,"volume":8,"bid":31.4153,"ask":31.4345}
{"timestamp":"2018-12-17 01:01:30","price":31.3599,"volume":1,"bid":31.3599,"ask":31.3701}
{"timestamp":"2018-12-17 01:03:07","price":31.4417,"volume":132,"bid":31.4417,"ask":31.4518}
{"timestamp":"2018-12-17 01:03:08","price":31.2981,"volume":159,"bid":31.2888,"ask":31.308}
{"timestamp":"2018-12-17 01:03:10","price":31.3603,"volume":1,"bid":31.3499,"ask":31.3603}
{"timestamp":"2018-12-17 01:04:00","price":31.3251,"volume":42,"bid":31.3251,"ask":31.3351}
{"timestamp":"2018-12-17 01:05:56","price":31.3116,"volume":1,"bid":31.3026,"ask":31.321}
{"timestamp":"2018-12-17 01:06:17","price":31.3746,"volume":43,"bid":31.3746,"ask":31.3845}
{"timestamp":"2018-12-17 01:08:36","price":31.3008,"volume":1,"bid":31.2911,"ask":31.3008}
{"timestamp":"2018-12-17 01:09:20","price":31.406,"volume":481,"bid":31.3959,"ask":31.4153}
{"timestamp":"2018-12-17 01:09:21","price":31.4047,"volume":328,"bid":31.4047,"ask":31.4147}
{"timestamp":"2018-12-17 01:09:22","price":31.451,"volume":52,"bid":31.4315,"ask":31.451}
{"timestamp":"2018-12-17 01:09:36","price":31.3761,"volume":1,"bid":31.3664,"ask":31.3761}
{"timestamp":"2018-12-17 01:10:02","price":31.3951,"volume":12,"bid":31.3951,"ask":31.4052}
{"timestamp":"2018-12-17 01:10:03","price":31.3447,"volume":5,"bid":31.3447,"ask":31.3541}
{"timestamp":"2018-12-17 01:10:48","price":31.3275,"volume":1,"bid":31.3275,"ask":31.3384}
{"timestamp":"2018-12-17 01:11:06","price":31.3541,"volume":1,"bid":31.3541,"ask":31.3644}
{"timestamp":"2018-12-17 01:11:39","price":31.3778,"volume":6,"bid":31.3583,"ask":31.3778}
{"timestamp":"2018-12-17 01:12:39","price":31.3396,"volume":656,"bid":31.3197,"ask":31.3396}
{"timestamp":"2018-12-17 01:14:13","price":31.3572,"volume":316,"bid":31.3572,"ask":31.366}
{"timestamp":"2018-12-17 01:14:15","price":31.4116,"volume":1,"bid":31.3931,"ask":31.4116}
{"timestamp":"2018-12-17 01:16:11","price":31.2602,"volume":1,"bid":31.2504,"ask":31.2602}
{"timestamp":"2018-12-17 01:17:26","price":31.4569,"volume":1,"bid":31.4469,"ask":31.4665}
{"timestamp":"2018-12-17 01:17:51","price":31.3717,"volume":1,"bid":31.351,"ask":31.3717}
{"timestamp":"2018-12-17 01:18:16","price":31.3571,"volume":3,"bid":31.3474,"ask":31.3571}
{"timestamp":"2018-12-17 01:18:52","price":31.4001,"volume":73,"bid":31.4001,"ask":31.4106}
{"timestamp":"2018-12-17 01:19:49","price":31.4184,"volume":22,"bid":31.3966,"ask":31.4184}
{"timestamp":"2018-12-17 01:21:40","price":31.417,"volume":82,"bid":31.3963,"ask":31.417}
{"timestamp":"2018-12-17 01:21:43","price":31.3704,"volume":26,"bid":31.3604,"ask":31.3704}
{"timestamp":"2018-12-17 01:22:26","price":31.3879,"volume":16,"bid":31.3778,"ask":31.398}
{"timestamp":"2018-12-17 01:22:59","price":31.3524,"volume":3,"bid":31.3328,"ask":31.3524}
{"timestamp":"2018-12-17 01:24:31","price":31.396,"volume":1,"bid":31.3863,"ask":31.396}
{"timestamp":"2018-12-17 01:25:24","price":31.3467,"volume":125,"bid":31.3258,"ask":31.3467}
{"timestamp":"2018-12-17 01:25:29","price":31.4191,"volume":171,"bid":31.3978,"ask":31.4191}
{"timestamp":"2018-12-17 01:25:30","price":31.3286,"volume":248,"bid":31.3286,"ask":31.3387}
{"timestamp":"2018-12-17 01:25:30","price":31.3403,"volume":407,"bid":31.3207,"ask":31.3403}
{"timestamp":"2018-12-17 01:26:30","price":31.4462,"volume":55,"bid":31.4274,"ask":31.4462}
{"timestamp":"2018-12-17 01:26:39","price":31.3884,"volume":3,"bid":31.3695,"ask":31.3884}
{"timestamp":"2018-12-17 01:29:01","price":31.3395,"volume":1,"bid":31.3217,"ask":31.3395}
{"timestamp":"2018-12-17 01:29:31","price":31.3487,"volume":1,"bid":31.3388,"ask":31.3487}
{"timestamp":"2018-12-17 01:30:31","price":31.3045,"volume":1,"bid":31.2944,"ask":31.3045}
{"timestamp":"2018-12-17 01:31:10","price":31.3984,"volume":4,"bid":31.388,"ask":31.4086}
{"timestamp":"2018-12-17 01:32:41","price":31.2756,"volume":11,"bid":31.2756,"ask":31.2854}
{"timestamp":"2018-12-17 01:32:41","price":31.237,"volume":2,"bid":31.2158,"ask":31.237}
{"timestamp":"2018-12-17 01:32:56","price":31.3052,"volume":1,"bid":31.2956,"ask":31.3151}
{"timestamp":"2018-12-17 01:33:00","price":31.2946,"volume":17,"bid":31.2727,"ask":31.2946}
{"timestamp":"2018-12-17 01:34:29","price":31.298,"volume":278,"bid":31.2778,"ask":31.298}
{"timestamp":"2018-12-17 01:36:26","price":31.2846,"volume":1,"bid":31.2646,"ask":31.2846}
{"timestamp":"2018-12-17 01:37:16","price":31.2763,"volume":1,"bid":31.2763,"ask":31.2864}
{"timestamp":"2018-12-17 01:38:09","price":31.2702,"volume":3,"bid":31.2493,"ask":31.2702}
{"timestamp":"2018-12-17 01:38:41","price":31.2949,"volume":3,"bid":31.2742,"ask":31.2949}
{"timestamp":"2018-12-17 01:41:22","price":31.3116,"volume":648,"bid":31.3018,"ask":31.3116}
{"timestamp":"2018-12-17 01:41:26","price":31.3127,"volume":1,"bid":31.2943,"ask":31.3127}
{"timestamp":"2018-12-17 01:42:21","price":31.2229,"volume":1,"bid":31.2229,"ask":31.2327}
{"timestamp":"2018-12-17 01:44:22","price":31.2743,"volume":3,"bid":31.2546,"ask":31.2743}
{"timestamp":"2018-12-17 01:45:02","price":31.2676,"volume":3,"bid":31.2489,"ask":31.2676}
{"timestamp":"2018-12-17 01:46:06","price":31.3272,"volume":1,"bid":31.3167,"ask":31.3374}
{"timestamp":"2018-12-17 01:46:31","price":31.2452,"volume":2,"bid":31.2245,"ask":31.2452}
{"timestamp":"2018-12-17 01:47:04","price":31.229,"volume":264,"bid":31.2188,"ask":31.229}
{"timestamp":"2018-12-17 01:48:10","price":31.3579,"volume":54,"bid":31.3391,"ask":31.3579}
{"timestamp":"2018-12-17 01:48:26","price":31.2918,"volume":1,"bid":31.2918,"ask":31.3017}
{"timestamp":"2018-12-17 01:50:54","price":31.3633,"volume":6,"bid":31.3633,"ask":31.3738}
{"timestamp":"2018-12-17 01:51:02","price":31.3959,"volume":41,"bid":31.3756,"ask":31.3959}
{"timestamp":"2018-12-17 01:51:03","price":31.3381,"volume":1,"bid":31.3182,"ask":31.3381}
{"timestamp":"2018-12-17 01:51:06","price":31.3439,"volume":1,"bid":31.3439,"ask":31.3543}
{"timestamp":"2018-12-17 01:51:53","price":31.3852,"volume":34,"bid":31.364,"ask":31.3852}
{"timestamp":"2018-12-17 01:52:01","price":31.3362,"volume":1,"bid":31.3362,"ask":31.3467}
{"timestamp":"2018-12-17 01:53:43","price":31.3945,"volume":38,"bid":31.3945,"ask":31.4042}
{"timestamp":"2018-12-17 01:54:56","price":31.3622,"volume":4,"bid":31.3438,"ask":31.3622}
{"timestamp":"2018-12-17 01:54:58","price":31.3676,"volume":1,"bid":31.3567,"ask":31.378}
{"timestamp":"2018-12-17 02:00:36","price":31.3619,"volume":25,"bid":31.3516,"ask":31.3619}
{"timestamp":"2018-12-17 02:01:01","price":31.3801,"volume":2,"bid":31.3601,"ask":31.3801}
{"timestamp":"2018-12-17 02:01:35","price":31.3203,"volume":233,"bid":31.3107,"ask":31.3294}
{"timestamp":"2018-12-17 02:01:39","price":31.2497,"volume":1074,"bid":31.2403,"ask":31.2497}
{"timestamp":"2018-12-17 02:01:53","price":31.2987,"volume":13,"bid":31.2987,"ask":31.3092}
{"timestamp":"2018-12-17 02:02:04","price":31.2779,"volume":66,"bid":31.2671,"ask":31.2872}
{"timestamp":"2018-12-17 02:02:16","price":31.2925,"volume":164,"bid":31.272,"ask":31.2925}
{"timestamp":"2018-12-17 02:02:26","price":31.2551,"volume":1,"bid":31.2551,"ask":31.266}
{"timestamp":"2018-12-17 02:03:06","price":31.2291,"volume":1,"bid":31.2198,"ask":31.2394}
{"timestamp":"2018-12-17 02:04:23","price":31.3025,"volume":10,"bid":31.2832,"ask":31.3025}
{"timestamp":"2018-12-17 02:04:36","price":31.2928,"volume":1,"bid":31.2844,"ask":31.3027}
{"timestamp":"2018-12-17 02:05:53","price":31.1964,"volume":21,"bid":31.1964,"ask":31.2067}
{"timestamp":"2018-12-17 02:06:01","price":31.2542,"volume":1,"bid":31.2348,"ask":31.2542}
{"timestamp":"2018-12-17 02:07:46","price":31.2945,"volume":1,"bid":31.2851,"ask":31.3048}
{"timestamp":"2018-12-17 02:08:11","price":31.2618,"volume":1,"bid":31.2517,"ask":31.2716}
{"timestamp":"2018-12-17 02:10:15","price":31.2683,"volume":11,"bid":31.2582,"ask":31.2683}
{"timestamp":"2018-12-17 02:12:26","price":31.2772,"volume":1,"bid":31.2772,"ask":31.2872}
{"timestamp":"2018-12-17 02:15:46","price":31.223,"volume":46,"bid":31.2025,"ask":31.223}
{"timestamp":"2018-12-17 02:17:16","price":31.1915,"volume":1,"bid":31.1701,"ask":31.1915}
{"timestamp":"2018-12-17 02:18:11","price":31.2137,"volume":1,"bid":31.2039,"ask":31.2137}
{"timestamp":"2018-12-17 02:18:31","price":31.2878,"volume":1,"bid":31.2774,"ask":31.2987}
{"timestamp":"2018-12-17 02:19:06","price":31.2699,"volume":1,"bid":31.2699,"ask":31.2808}
{"timestamp":"2018-12-17 02:19:36","price":31.2755,"volume":1,"bid":31.2657,"ask":31.2755}
{"timestamp":"2018-12-17 02:19:56","price":31.2841,"volume":4,"bid":31.2638,"ask":31.2841}
{"timestamp":"2018-12-17 02:20:20","price":31.2369,"volume":4,"bid":31.2156,"ask":31.2369}
{"timestamp":"2018-12-17 02:20:26","price":31.3142,"volume":20,"bid":31.2954,"ask":31.3142}
{"timestamp":"2018-12-17 02:20:49","price":31.3242,"volume":4,"bid":31.3242,"ask":31.3343}
{"timestamp":"2018-12-17 02:21:41","price":31.1915,"volume":1,"bid":31.1915,"ask":31.2016}
{"timestamp":"2018-12-17 02:22:04","price":31.2784,"volume":19,"bid":31.2682,"ask":31.2884}
{"timestamp":"2018-12-17 02:22:31","price":31.2202,"volume":1,"bid":31.2095,"ask":31.2306}
{"timestamp":"2018-12-17 02:23:26","price":31.2692,"volume":30,"bid":31.2588,"ask":31.2692}
{"timestamp":"2018-12-17 02:23:57","price":31.2745,"volume":61,"bid":31.2554,"ask":31.2745}
{"timestamp":"2018-12-17 02:25:27","price":31.3336,"volume":31,"bid":31.3235,"ask":31.3442}
{"timestamp":"2018-12-17 02:25:46","price":31.2659,"volume":10,"bid":31.2556,"ask":31.2659}
{"timestamp":"2018-12-17 02:28:21","price":31.2732,"volume":1,"bid":31.253,"ask":31.2732}
{"timestamp":"2018-12-17 02:28:57","price":31.3622,"volume":6,"bid":31.3622,"ask":31.3726}
{"timestamp":"2018-12-17 02:29:26","price":31.1969,"volume":1,"bid":31.1969,"ask":31.2068}
{"timestamp":"2018-12-17 02:29:49","price":31.2572,"volume":24,"bid":31.2379,"ask":31.2572}
{"timestamp":"2018-12-17 02:30:07","price":31.2053,"volume":632,"bid":31.1958,"ask":31.216}
{"timestamp":"2018-12-17 02:30:41","price":31.2509,"volume":1,"bid":31.2411,"ask":31.2509}
{"timestamp":"2018-12-17 02:30:47","price":31.2159,"volume":1,"bid":31.2063,"ask":31.2261}
{"timestamp":"2018-12-17 02:33:21","price":31.1629,"volume":1,"bid":31.1426,"ask":31.1629}
{"timestamp":"2018-12-17 02:33:28","price":31.2362,"volume":5,"bid":31.2258,"ask":31.2456}
{"timestamp":"2018-12-17 02:36:11","price":31.2457,"volume":1,"bid":31.226,"ask":31.2457}
{"timestamp":"2018-12-17 02:36:18","price":31.2477,"volume":1,"bid":31.2287,"ask":31.2477}
{"timestamp":"2018-12-17 02:36:41","price":31.2219,"volume":1,"bid":31.2023,"ask":31.2219}
{"timestamp":"2018-12-17 02:38:16","price":31.3105,"volume":1,"bid":31.2999,"ask":31.3105}
{"timestamp":"2018-12-17 02:39:31","price":31.3019,"volume":1,"bid":31.2795,"ask":31.3019}
{"timestamp":"2018-12-17 02:39:58","price":31.2871,"volume":6,"bid":31.2778,"ask":31.297}
{"timestamp":"2018-12-17 02:42:01","price":31.2053,"volume":1,"bid":31.2053,"ask":31.2153}
{"timestamp":"2018-12-17 02:43:28","price":31.2961,"volume":9,"bid":31.2762,"ask":31.2961}
{"timestamp":"2018-12-17 02:43:51","price":31.3171,"volume":1,"bid":31.3067,"ask":31.3267}
{"timestamp":"2018-12-17 02:46:53","price":31.2726,"volume":4,"bid":31.2529,"ask":31.2726}
{"timestamp":"2018-12-17 02:47:11","price":31.2024,"volume":1,"bid":31.1923,"ask":31.212}
{"timestamp":"2018-12-17 02:48:09","price":31.2004,"volume":2,"bid":31.1805,"ask":31.2004}
{"timestamp":"2018-12-17 02:48:23","price":31.3311,"volume":5,"bid":31.3119,"ask":31.3311}
{"timestamp":"2018-12-17 02:48:49","price":31.2424,"volume":1,"bid":31.2424,"ask":31.253}
{"timestamp":"2018-12-17 02:48:59","price":31.2947,"volume":13,"bid":31.275,"ask":31.2947}
{"timestamp":"2018-12-17 02:51:09","price":31.2834,"volume":9,"bid":31.2643,"ask":31.2834}
{"timestamp":"2018-12-17 02:52:09","price":31.188,"volume":1,"bid":31.1779,"ask":31.1979}
{"timestamp":"2018-12-17 02:52:31","price":31.2861,"volume":1,"bid":31.2668,"ask":31.2861}
{"timestamp":"2018-12-17 02:54:12","price":31.2253,"volume":656,"bid":31.2253,"ask":31.2354}
{"timestamp":"2018-12-17 02:55:00","price":31.2513,"volume":11,"bid":31.2513,"ask":31.261}
{"timestamp":"2018-12-17 02:57:17","price":31.2494,"volume":1,"bid":31.2387,"ask":31.2598}
{"timestamp":"2018-12-17 02:57:18","price":31.2894,"volume":734,"bid":31.2894,"ask":31.2995}
{"timestamp":"2018-12-17 02:57:21","price":31.25,"volume":1,"bid":31.2312,"ask":31.25}
{"timestamp":"2018-12-17 02:57:41","price":31.2921,"volume":1,"bid":31.2921,"ask":31.3018}
{"timestamp":"2018-12-17 02:58:16","price":31.256,"volume":1,"bid":31.234,"ask":31.256}
{"timestamp":"2018-12-17 02:58:20","price":31.316,"volume":3,"bid":31.2959,"ask":31.316}
{"timestamp":"2018-12-17 03:00:22","price":31.2793,"volume":4,"bid":31.2692,"ask":31.2896}
{"timestamp":"2018-12-17 03:00:30","price":31.2853,"volume":13,"bid":31.2661,"ask":31.2853}
{"timestamp":"2018-12-17 03:00:36","price":31.2875,"volume":1,"bid":31.2674,"ask":31.2875}
{"timestamp":"2018-12-17 03:01:45","price":31.2996,"volume":8,"bid":31.2893,"ask":31.2996}
{"timestamp":"2018-12-17 03:02:01","price":31.3381,"volume":1,"bid":31.3277,"ask":31.3381}
{"timestamp":"2018-12-17 03:06:11","price":31.3717,"volume":1,"bid":31.3512,"ask":31.3717}
{"timestamp":"2018-12-17 03:06:51","price":31.3382,"volume":5,"bid":31.328,"ask":31.3488}
{"timestamp":"2018-12-17 03:09:16","price":31.4126,"volume":1,"bid":31.4126,"ask":31.4226}
{"timestamp":"2018-12-17 03:09:41","price":31.4333,"volume":1,"bid":31.4125,"ask":31.4333}
{"timestamp":"2018-12-17 03:10:12","price":31.3531,"volume":5,"bid":31.3428,"ask":31.3531}
{"timestamp":"2018-12-17 03:12:06","price":31.3191,"volume":1,"bid":31.3094,"ask":31.3287}
{"timestamp":"2018-12-17 03:13:06","price":31.3591,"volume":1,"bid":31.3591,"ask":31.3694}
{"timestamp":"2018-12-17 03:13:51","price":31.3486,"volume":1,"bid":31.338,"ask":31.3583}
{"timestamp":"2018-12-17 03:16:01","price":31.354,"volume":1,"bid":31.3441,"ask":31.3643}
{"timestamp":"2018-12-17 03:16:50","price":31.3477,"volume":5,"bid":31.3271,"ask":31.3477}
{"timestamp":"2018-12-17 03:17:51","price":31.2948,"volume":1,"bid":31.2948,"ask":31.3053}
{"timestamp":"2018-12-17 03:18:43","price":31.2923,"volume":8,"bid":31.2728,"ask":31.2923}
{"timestamp":"2018-12-17 03:19:12","price":31.3073,"volume":11,"bid":31.2976,"ask":31.3073}
{"timestamp":"2018-12-17 03:20:26","price":31.2611,"volume":1,"bid":31.2611,"ask":31.2712}
{"timestamp":"2018-12-17 03:20:53","price":31.3689,"volume":1,"bid":31.3689,"ask":31.3792}
{"timestamp":"2018-12-17 03:21:11","price":31.3292,"volume":1,"bid":31.3198,"ask":31.3292}
{"timestamp":"2018-12-17 03:21:43","price":31.3053,"volume":19,"bid":31.2861,"ask":31.3053}
{"timestamp":"2018-12-17 03:21:46","price":31.395,"volume":1,"bid":31.395,"ask":31.4055}
{"timestamp":"2018-12-17 03:22:06","price":31.3433,"volume":1,"bid":31.3327,"ask":31.3535}
{"timestamp":"2018-12-17 03:22:09","price":31.3659,"volume":33,"bid":31.3558,"ask":31.3659}
{"timestamp":"2018-12-17 03:25:03","price":31.2697,"volume":2,"bid":31.2497,"ask":31.2697}
{"timestamp":"2018-12-17 03:25:38","price":31.2946,"volume":1,"bid":31.2946,"ask":31.3044}
{"timestamp":"2018-12-17 03:26:54","price":31.2407,"volume":3,"bid":31.2407,"ask":31.251}
{"timestamp":"2018-12-17 03:27:54","price":31.2368,"volume":2,"bid":31.2368,"ask":31.2467}
{"timestamp":"2018-12-17 03:28:14","price":31.326,"volume":3,"bid":31.326,"ask":31.336}
{"timestamp":"2018-12-17 03:29:11","price":31.3154,"volume":16,"bid":31.3154,"ask":31.3257}
{"timestamp":"2018-12-17 03:29:34","price":31.1785,"volume":2,"bid":31.1785,"ask":31.1886}
{"timestamp":"2018-12-17 03:30:36","price":31.3268,"volume":1,"bid":31.3268,"ask":31.337}
{"timestamp":"2018-12-17 03:31:45","price":31.2135,"volume":80,"bid":31.2135,"ask":31.2243}
{"timestamp":"2018-12-17 03:33:15","price":31.3242,"volume":328,"bid":31.3044,"ask":31.3242}
{"timestamp":"2018-12-17 03:33:16","price":31.2522,"volume":1,"bid":31.2412,"ask":31.2617}
{"timestamp":"2018-12-17 03:33:24","price":31.3386,"volume":1,"bid":31.3386,"ask":31.3492}
{"timestamp":"2018-12-17 03:34:35","price":31.3416,"volume":25,"bid":31.323,"ask":31.3416}
{"timestamp":"2018-12-17 03:35:35","price":31.33,"volume":1,"bid":31.3204,"ask":31.3399}
{"timestamp":"2018-12-17 03:35:56","price":31.3227,"volume":1,"bid":31.3128,"ask":31.3227}
{"timestamp":"2018-12-17 03:36:05","price":31.3649,"volume":1,"bid":31.3542,"ask":31.3748}
{"timestamp":"2018-12-17 03:38:47","price":31.2691,"volume":1,"bid":31.2505,"ask":31.2691}
{"timestamp":"2018-12-17 03:41:39","price":31.3345,"volume":7,"bid":31.3131,"ask":31.3345}
{"timestamp":"2018-12-17 03:41:41","price":31.3223,"volume":1,"bid":31.3031,"ask":31.3223}
{"timestamp":"2018-12-17 03:41:57","price":31.2461,"volume":1,"bid":31.2461,"ask":31.256}
{"timestamp":"2018-12-17 03:42:26","price":31.3072,"volume":2,"bid":31.2874,"ask":31.3072}
{"timestamp":"2018-12-17 03:43:25","price":31.2917,"volume":1,"bid":31.2917,"ask":31.3019}
{"timestamp":"2018-12-17 03:44:34","price":31.2803,"volume":1,"bid":31.2803,"ask":31.2907}
{"timestamp":"2018-12-17 03:45:26","price":31.3018,"volume":3,"bid":31.2824,"ask":31.3018}
{"timestamp":"2018-12-17 03:46:04","price":31.2998,"volume":40,"bid":31.2998,"ask":31.3092}
{"timestamp":"2018-12-17 03:46:27","price":31.2765,"volume":1,"bid":31.2765,"ask":31.2857}
{"timestamp":"2018-12-17 03:47:46","price":31.3444,"volume":1,"bid":31.3444,"ask":31.3544}
{"timestamp":"2018-12-17 03:48:27","price":31.2696,"volume":1,"bid":31.2485,"ask":31.2696}
{"timestamp":"2018-12-17 03:49:39","price":31.3917,"volume":1,"bid":31.3717,"ask":31.3917}
{"timestamp":"2018-12-17 03:51:17","price":31.3395,"volume":3,"bid":31.3395,"ask":31.3499}
{"timestamp":"2018-12-17 03:52:27","price":31.3264,"volume":1,"bid":31.3156,"ask":31.3264}
{"timestamp":"2018-12-17 03:57:16","price":31.3202,"volume":4,"bid":31.3012,"ask":31.3202}
{"timestamp":"2018-12-17 03:57:58","price":31.4038,"volume":7,"bid":31.4038,"ask":31.4139}
{"timestamp":"2018-12-17 03:58:57","price":31.3568,"volume":2,"bid":31.3357,"ask":31.3568}
{"timestamp":"2018-12-17 04:00:52","price":31.3254,"volume":1,"bid":31.3074,"ask":31.3254}
{"timestamp":"2018-12-17 04:06:22","price":31.2886,"volume":1,"bid":31.2784,"ask":31.2886}
{"timestamp":"2018-12-17 04:06:37","price":31.29,"volume":1,"bid":31.29,"ask":31.3003}
{"timestamp":"2018-12-17 04:07:32","price":31.2204,"volume":1,"bid":31.2008,"ask":31.2204}
{"timestamp":"2018-12-17 04:08:02","price":31.2306,"volume":1,"bid":31.2202,"ask":31.2414}
{"timestamp":"2018-12-17 04:08:07","price":31.2671,"volume":1,"bid":31.2573,"ask":31.2776}
{"timestamp":"2018-12-17 04:11:29","price":31.2614,"volume":1,"bid":31.2414,"ask":31.2614}
{"timestamp":"2018-12-17 04:11:29","price":31.2751,"volume":83,"bid":31.2548,"ask":31.2751}
{"timestamp":"2018-12-17 04:11:44","price":31.3425,"volume":33,"bid":31.3323,"ask":31.3519}
{"timestamp":"2018-12-17 04:13:19","price":31.2579,"volume":5,"bid":31.2579,"ask":31.268}
{"timestamp":"2018-12-17 04:15:59","price":31.2877,"volume":1,"bid":31.2777,"ask":31.2981}
{"timestamp":"2018-12-17 04:16:40","price":31.3068,"volume":1,"bid":31.2968,"ask":31.3068}
{"timestamp":"2018-12-17 04:16:59","price":31.2919,"volume":2,"bid":31.2825,"ask":31.2919}
{"timestamp":"2018-12-17 04:17:27","price":31.2339,"volume":1,"bid":31.2339,"ask":31.2438}
{"timestamp":"2018-12-17 04:17:44","price":31.309,"volume":10,"bid":31.2989,"ask":31.309}
{"timestamp":"2018-12-17 04:19:52","price":31.1651,"volume":1,"bid":31.1543,"ask":31.1651}
{"timestamp":"2018-12-17 04:20:00","price":31.2272,"volume":4,"bid":31.2272,"ask":31.2377}
{"timestamp":"2018-12-17 04:21:32","price":31.1811,"volume":2,"bid":31.1811,"ask":31.1911}
{"timestamp":"2018-12-17 04:22:07","price":31.2069,"volume":1,"bid":31.2069,"ask":31.2167}
{"timestamp":"2018-12-17 04:23:30","price":31.2553,"volume":3,"bid":31.2352,"ask":31.2553}
{"timestamp":"2018-12-17 04:23:51","price":31.2331,"volume":3,"bid":31.2129,"ask":31.2331}
{"timestamp":"2018-12-17 04:24:02","price":31.2687,"volume":1,"bid":31.2591,"ask":31.2787}
{"timestamp":"2018-12-17 04:24:40","price":31.2026,"volume":1,"bid":31.1925,"ask":31.2026}
{"timestamp":"2018-12-17 04:25:32","price":31.3311,"volume":1,"bid":31.3311,"ask":31.3411}
{"timestamp":"2018-12-17 04:26:17","price":31.2678,"volume":1,"bid":31.2678,"ask":31.2778}
{"timestamp":"2018-12-17 04:27:17","price":31.2401,"volume":1,"bid":31.2401,"ask":31.25}
{"timestamp":"2018-12-17 04:27:41","price":31.2451,"volume":2,"bid":31.2237,"ask":31.2451}
{"timestamp":"2018-12-17 04:29:22","price":31.2534,"volume":1,"bid":31.2534,"ask":31.2637}
{"timestamp":"2018-12-17 04:30:13","price":31.2503,"volume":1,"bid":31.2308,"ask":31.2503}
{"timestamp":"2018-12-17 04:32:32","price":31.2846,"volume":1,"bid":31.2846,"ask":31.2959}
{"timestamp":"2018-12-17 04:34:01","price":31.3241,"volume":7,"bid":31.3141,"ask":31.3241}
{"timestamp":"2018-12-17 04:35:12","price":31.3102,"volume":1,"bid":31.2905,"ask":31.3102}
{"timestamp":"2018-12-17 04:35:57","price":31.2528,"volume":1,"bid":31.2322,"ask":31.2528}
{"timestamp":"2018-12-17 04:38:52","price":31.3308,"volume":29,"bid":31.3204,"ask":31.3308}
{"timestamp":"2018-12-17 04:39:12","price":31.2747,"volume":55,"bid":31.2553,"ask":31.2747}
{"timestamp":"2018-12-17 04:39:17","price":31.2587,"volume":7,"bid":31.2481,"ask":31.2587}
{"timestamp":"2018-12-17 04:39:20","price":31.2985,"volume":70,"bid":31.288,"ask":31.2985}
{"timestamp":"2018-12-17 04:41:27","price":31.291,"volume":1,"bid":31.2813,"ask":31.3017}
{"timestamp":"2018-12-17 04:42:28","price":31.3113,"volume":1,"bid":31.2924,"ask":31.3113}
{"timestamp":"2018-12-17 04:42:43","price":31.3294,"volume":3,"bid":31.3198,"ask":31.3398}
{"timestamp":"2018-12-17 04:43:02","price":31.2756,"volume":1,"bid":31.2581,"ask":31.2756}
{"timestamp":"2018-12-17 04:44:22","price":31.3802,"volume":9,"bid":31.3709,"ask":31.3911}
{"timestamp":"2018-12-17 04:44:23","price":31.3307,"volume":7,"bid":31.3207,"ask":31.3307}
{"timestamp":"2018-12-17 04:45:47","price":31.346,"volume":1,"bid":31.346,"ask":31.3553}
{"timestamp":"2018-12-17 04:46:03","price":31.3209,"volume":2,"bid":31.3014,"ask":31.3209}
{"timestamp":"2018-12-17 04:48:58","price":31.3721,"volume":820,"bid":31.3524,"ask":31.3721}
{"timestamp":"2018-12-17 04:49:38","price":31.3686,"volume":7,"bid":31.3494,"ask":31.3686}
{"timestamp":"2018-12-17 04:49:49","price":31.3373,"volume":5,"bid":31.3263,"ask":31.3373}
{"timestamp":"2018-12-17 04:50:02","price":31.3184,"volume":3100,"bid":31.3184,"ask":31.3279}
{"timestamp":"2018-12-17 04:50:17","price":31.3027,"volume":2024,"bid":31.3027,"ask":31.313}
{"timestamp":"2018-12-17 04:51:13","price":31.3347,"volume":5,"bid":31.3347,"ask":31.3439}
{"timestamp":"2018-12-17 04:51:56","price":31.3729,"volume":1,"bid":31.3637,"ask":31.3814}
{"timestamp":"2018-12-17 04:52:18","price":31.3572,"volume":703,"bid":31.3379,"ask":31.3572}
{"timestamp":"2018-12-17 04:52:37","price":31.3604,"volume":1,"bid":31.3506,"ask":31.3604}
{"timestamp":"2018-12-17 04:55:24","price":31.3522,"volume":12,"bid":31.3346,"ask":31.3522}
{"timestamp":"2018-12-17 04:56:06","price":31.3363,"volume":8,"bid":31.3259,"ask":31.3464}
{"timestamp":"2018-12-17 04:58:12","price":31.4011,"volume":1,"bid":31.3795,"ask":31.4011}
{"timestamp":"2018-12-17 04:58:49","price":31.3338,"volume":21,"bid":31.3338,"ask":31.3441}
{"timestamp":"2018-12-17 04:59:37","price":31.3085,"volume":1,"bid":31.2993,"ask":31.3085}
{"timestamp":"2018-12-17 04:59:57","price":31.3721,"volume":1,"bid":31.3721,"ask":31.3823}
{"timestamp":"2018-12-17 05:00:30","price":31.3495,"volume":2024,"bid":31.3306,"ask":31.3495}
{"timestamp":"2018-12-17 05:00:47","price":31.2906,"volume":1,"bid":31.2798,"ask":31.2906}
{"timestamp":"2018-12-17 05:00:57","price":31.3692,"volume":1,"bid":31.3519,"ask":31.3692}
{"timestamp":"2018-12-17 05:01:02","price":31.3616,"volume":1,"bid":31.3506,"ask":31.3616}
{"timestamp":"2018-12-17 05:01:56","price":31.1628,"volume":2,"bid":31.1628,"ask":31.1727}
{"timestamp":"2018-12-17 05:01:56","price":31.2085,"volume":132,"bid":31.2085,"ask":31.2181}
{"timestamp":"2018-12-17 05:02:06","price":31.257,"volume":7,"bid":31.2468,"ask":31.257}
{"timestamp":"2018-12-17 05:02:14","price":31.3137,"volume":2,"bid":31.3042,"ask":31.3235}
{"timestamp":"2018-12-17 05:02:42","price":31.1532,"volume":3,"bid":31.1336,"ask":31.1532}
{"timestamp":"2018-12-17 05:03:25","price":31.2855,"volume":31,"bid":31.2855,"ask":31.2945}
{"timestamp":"2018-12-17 05:03:31","price":31.2688,"volume":5,"bid":31.2488,"ask":31.2688}
{"timestamp":"2018-12-17 05:04:05","price":31.2194,"volume":5,"bid":31.2097,"ask":31.2287}
{"timestamp":"2018-12-17 05:07:36","price":31.2373,"volume":1,"bid":31.2271,"ask":31.2373}
{"timestamp":"2018-12-17 05:07:45","price":31.2495,"volume":1,"bid":31.2399,"ask":31.2495}
{"timestamp":"2018-12-17 05:08:55","price":31.2288,"volume":8,"bid":31.2112,"ask":31.2288}
{"timestamp":"2018-12-17 05:11:45","price":31.1986,"volume":5,"bid":31.1986,"ask":31.2085}
{"timestamp":"2018-12-17 05:12:09","price":31.242,"volume":132,"bid":31.242,"ask":31.2521}
{"timestamp":"2018-12-17 05:13:09","price":31.174,"volume":50,"bid":31.1535,"ask":31.174}
{"timestamp":"2018-12-17 05:13:12","price":31.1755,"volume":1,"bid":31.1557,"ask":31.1755}
{"timestamp":"2018-12-17 05:13:36","price":31.2699,"volume":3,"bid":31.2699,"ask":31.2803}
{"timestamp":"2018-12-17 05:13:41","price":31.2268,"volume":3,"bid":31.2268,"ask":31.2374}
{"timestamp":"2018-12-17 05:13:59","price":31.2298,"volume":11,"bid":31.2086,"ask":31.2298}
{"timestamp":"2018-12-17 05:15:12","price":31.2296,"volume":1,"bid":31.2194,"ask":31.2397}
{"timestamp":"2018-12-17 05:16:37","price":31.3045,"volume":1,"bid":31.2847,"ask":31.3045}
{"timestamp":"2018-12-17 05:16:42","price":31.2533,"volume":1,"bid":31.2533,"ask":31.2638}
{"timestamp":"2018-12-17 05:17:57","price":31.217,"volume":1,"bid":31.1972,"ask":31.217}
{"timestamp":"2018-12-17 05:18:41","price":31.2507,"volume":10,"bid":31.2297,"ask":31.2507}
{"timestamp":"2018-12-17 05:18:42","price":31.2396,"volume":10,"bid":31.2298,"ask":31.2396}
{"timestamp":"2018-12-17 05:18:46","price":31.2278,"volume":3,"bid":31.2179,"ask":31.2278}
{"timestamp":"2018-12-17 05:22:57","price":31.2615,"volume":15,"bid":31.2526,"ask":31.2716}
{"timestamp":"2018-12-17 05:25:32","price":31.2543,"volume":1,"bid":31.2543,"ask":31.2638}
{"timestamp":"2018-12-17 05:25:38","price":31.2223,"volume":43,"bid":31.2125,"ask":31.2223}
{"timestamp":"2018-12-17 05:26:32","price":31.2192,"volume":1,"bid":31.2085,"ask":31.2192}
{"timestamp":"2018-12-17 05:27:18","price":31.2201,"volume":52,"bid":31.1989,"ask":31.2201}
{"timestamp":"2018-12-17 05:27:42","price":31.2835,"volume":33,"bid":31.2631,"ask":31.2835}
{"timestamp":"2018-12-17 05:28:09","price":31.2525,"volume":1,"bid":31.2317,"ask":31.2525}
{"timestamp":"2018-12-17 05:30:22","price":31.2975,"volume":1,"bid":31.2871,"ask":31.3074}
{"timestamp":"2018-12-17 05:30:59","price":31.2166,"volume":110,"bid":31.1959,"ask":31.2166}
{"timestamp":"2018-12-17 05:32:07","price":31.2568,"volume":1,"bid":31.2463,"ask":31.2568}
{"timestamp":"2018-12-17 05:32:28","price":31.2313,"volume":6,"bid":31.2313,"ask":31.2413}
{"timestamp":"2018-12-17 05:34:50","price":31.1741,"volume":4,"bid":31.1638,"ask":31.1835}
{"timestamp":"2018-12-17 05:37:12","price":31.2591,"volume":1,"bid":31.2393,"ask":31.2591}
{"timestamp":"2018-12-17 05:38:33","price":31.2411,"volume":11,"bid":31.221,"ask":31.2411}
{"timestamp":"2018-12-17 05:38:39","price":31.2268,"volume":11,"bid":31.2167,"ask":31.2268}
{"timestamp":"2018-12-17 05:39:49","price":31.1976,"volume":5,"bid":31.1764,"ask":31.1976}
{"timestamp":"2018-12-17 05:41:59","price":31.2416,"volume":2,"bid":31.2235,"ask":31.2416}
{"timestamp":"2018-12-17 05:42:42","price":31.2604,"volume":1,"bid":31.2604,"ask":31.2704}
{"timestamp":"2018-12-17 05:43:29","price":31.251,"volume":2,"bid":31.2318,"ask":31.251}
{"timestamp":"2018-12-17 05:44:39","price":31.2248,"volume":1,"bid":31.2043,"ask":31.2248}
{"timestamp":"2018-12-17 05:44:45","price":31.1879,"volume":47,"bid":31.1879,"ask":31.1978}
{"timestamp":"2018-12-17 05:45:00","price":31.215,"volume":5,"bid":31.2047,"ask":31.2252}
{"timestamp":"2018-12-17 05:47:10","price":31.2289,"volume":20,"bid":31.2197,"ask":31.2289}
{"timestamp":"2018-12-17 05:47:20","price":31.2475,"volume":147,"bid":31.2364,"ask":31.2475}
{"timestamp":"2018-12-17 05:47:40","price":31.254,"volume":10,"bid":31.254,"ask":31.2644}
{"timestamp":"2018-12-17 05:48:17","price":31.2745,"volume":1,"bid":31.255,"ask":31.2745}
{"timestamp":"2018-12-17 05:48:40","price":31.2604,"volume":11,"bid":31.239,"ask":31.2604}
{"timestamp":"2018-12-17 05:49:12","price":31.1872,"volume":149,"bid":31.1678,"ask":31.1872}
{"timestamp":"2018-12-17 05:49:27","price":31.221,"volume":321,"bid":31.2108,"ask":31.2306}
{"timestamp":"2018-12-17 05:50:19","price":31.1906,"volume":4,"bid":31.1719,"ask":31.1906}
{"timestamp":"2018-12-17 05:50:40","price":31.2211,"volume":5,"bid":31.2008,"ask":31.2211}
{"timestamp":"2018-12-17 05:51:16","price":31.2216,"volume":14,"bid":31.2112,"ask":31.2216}
{"timestamp":"2018-12-17 05:51:40","price":31.272,"volume":6,"bid":31.2518,"ask":31.272}
{"timestamp":"2018-12-17 05:51:44","price":31.1236,"volume":6,"bid":31.1132,"ask":31.1333}
{"timestamp":"2018-12-17 05:51:54","price":31.1405,"volume":13,"bid":31.1301,"ask":31.1511}
{"timestamp":"2018-12-17 05:52:27","price":31.1936,"volume":1,"bid":31.1936,"ask":31.2031}
{"timestamp":"2018-12-17 05:52:44","price":31.1105,"volume":19,"bid":31.0911,"ask":31.1105}
{"timestamp":"2018-12-17 05:52:57","price":31.1744,"volume":1,"bid":31.1744,"ask":31.1853}
{"timestamp":"2018-12-17 05:52:58","price":31.2181,"volume":636,"bid":31.2181,"ask":31.2287}
{"timestamp":"2018-12-17 05:53:32","price":31.1344,"volume":1,"bid":31.1249,"ask":31.1344}
{"timestamp":"2018-12-17 05:53:36","price":31.1101,"volume":39,"bid":31.1101,"ask":31.1203}
{"timestamp":"2018-12-17 05:53:50","price":31.1528,"volume":324,"bid":31.1528,"ask":31.1638}
{"timestamp":"2018-12-17 05:53:53","price":31.1791,"volume":1444,"bid":31.1679,"ask":31.1791}
{"timestamp":"2018-12-17 05:54:02","price":31.0137,"volume":1,"bid":31.0037,"ask":31.0235}
{"timestamp":"2018-12-17 05:54:03","price":31.1262,"volume":1,"bid":31.1262,"ask":31.1361}
{"timestamp":"2018-12-17 05:54:11","price":31.0804,"volume":356,"bid":31.0618,"ask":31.0804}
{"timestamp":"2018-12-17 05:54:22","price":31.1353,"volume":5,"bid":31.1253,"ask":31.1438}
{"timestamp":"2018-12-17 05:54:27","price":30.9901,"volume":11,"bid":30.9706,"ask":30.9901}
{"timestamp":"2018-12-17 05:54:28","price":31.0032,"volume":82,"bid":31.0032,"ask":31.0127}
{"timestamp":"2018-12-17 05:54:36","price":31.0601,"volume":5,"bid":31.0398,"ask":31.0601}
{"timestamp":"2018-12-17 05:54:37","price":31.0524,"volume":273,"bid":31.0419,"ask":31.061}
{"timestamp":"2018-12-17 05:54:44","price":31.1402,"volume":8,"bid":31.1203,"ask":31.1402}
{"timestamp":"2018-12-17 05:54:44","price":31.0866,"volume":8,"bid":31.0766,"ask":31.0866}
{"timestamp":"2018-12-17 05:54:52","price":31.1167,"volume":88,"bid":31.0957,"ask":31.1167}
{"timestamp":"2018-12-17 05:54:53","price":31.1272,"volume":41,"bid":31.1062,"ask":31.1272}
{"timestamp":"2018-12-17 05:56:16","price":31.116,"volume":6,"bid":31.1052,"ask":31.116}
{"timestamp":"2018-12-17 05:56:42","price":31.0227,"volume":1,"bid":31.0132,"ask":31.0227}
{"timestamp":"2018-12-17 05:56:59","price":31.0912,"volume":156,"bid":31.0724,"ask":31.0912}
{"timestamp":"2018-12-17 05:57:51","price":31.0944,"volume":2,"bid":31.0839,"ask":31.0944}
{"timestamp":"2018-12-17 05:57:58","price":31.0274,"volume":20,"bid":31.0165,"ask":31.0274}
{"timestamp":"2018-12-17 05:57:59","price":31.0509,"volume":18,"bid":31.0407,"ask":31.0617}
{"timestamp":"2018-12-17 05:58:02","price":31.001,"volume":1,"bid":30.991,"ask":31.011}
{"timestamp":"2018-12-17 05:58:22","price":31.0159,"volume":17,"bid":30.9948,"ask":31.0159}
{"timestamp":"2018-12-17 05:58:25","price":31.0293,"volume":1,"bid":31.0085,"ask":31.0293}
{"timestamp":"2018-12-17 05:58:59","price":31.0812,"volume":448,"bid":31.0718,"ask":31.0911}
{"timestamp":"2018-12-17 05:59:11","price":31.0102,"volume":67,"bid":31.0002,"ask":31.0102}
{"timestamp":"2018-12-17 06:00:38","price":31.0058,"volume":42,"bid":30.9843,"ask":31.0058}
{"timestamp":"2018-12-17 06:01:35","price":31.0615,"volume":8,"bid":31.0615,"ask":31.0713}
{"timestamp":"2018-12-17 06:02:02","price":30.9903,"volume":2,"bid":30.9798,"ask":30.9903}
{"timestamp":"2018-12-17 06:04:27","price":31.0537,"volume":1,"bid":31.0346,"ask":31.0537}
{"timestamp":"2018-12-17 06:04:39","price":31.1035,"volume":537,"bid":31.1035,"ask":31.1139}
{"timestamp":"2018-12-17 06:04:59","price":31.0628,"volume":50,"bid":31.0628,"ask":31.0734}
{"timestamp":"2018-12-17 06:05:24","price":31.0191,"volume":1,"bid":31.0084,"ask":31.0294}
{"timestamp":"2018-12-17 06:05:32","price":31.0237,"volume":1,"bid":31.0052,"ask":31.0237}
{"timestamp":"2018-12-17 06:05:38","price":31.0645,"volume":33,"bid":31.043,"ask":31.0645}
{"timestamp":"2018-12-17 06:05:47","price":31.001,"volume":2,"bid":30.983,"ask":31.001}
{"timestamp":"2018-12-17 06:06:07","price":31.0289,"volume":1,"bid":31.0097,"ask":31.0289}
{"timestamp":"2018-12-17 06:06:24","price":31.0411,"volume":315,"bid":31.0312,"ask":31.0411}
{"timestamp":"2018-12-17 06:06:52","price":31.0063,"volume":1,"bid":30.9869,"ask":31.0063}
{"timestamp":"2018-12-17 06:07:24","price":30.9865,"volume":89,"bid":30.9865,"ask":30.9968}
{"timestamp":"2018-12-17 06:07:29","price":30.9589,"volume":2,"bid":30.9485,"ask":30.9687}
{"timestamp":"2018-12-17 06:07:33","price":30.9673,"volume":6,"bid":30.9673,"ask":30.9778}
{"timestamp":"2018-12-17 06:08:33","price":31.0145,"volume":1,"bid":30.9935,"ask":31.0145}
{"timestamp":"2018-12-17 06:09:03","price":31.0623,"volume":1,"bid":31.0516,"ask":31.0623}
{"timestamp":"2018-12-17 06:09:26","price":31.0383,"volume":25,"bid":31.0288,"ask":31.0383}
{"timestamp":"2018-12-17 06:09:39","price":31.0046,"volume":4,"bid":30.9863,"ask":31.0046}
{"timestamp":"2018-12-17 06:09:44","price":31.043,"volume":2,"bid":31.0335,"ask":31.043}
{"timestamp":"2018-12-17 06:10:13","price":31.0758,"volume":1,"bid":31.0656,"ask":31.0758}
{"timestamp":"2018-12-17 06:11:04","price":31.1168,"volume":4,"bid":31.1168,"ask":31.1274}
{"timestamp":"2018-12-17 06:11:57","price":31.0426,"volume":1,"bid":31.0333,"ask":31.0516}
{"timestamp":"2018-12-17 06:13:35","price":31.1141,"volume":10,"bid":31.1044,"ask":31.1141}
{"timestamp":"2018-12-17 06:14:03","price":31.17,"volume":1,"bid":31.1597,"ask":31.17}
{"timestamp":"2018-12-17 06:15:06","price":31.1521,"volume":4,"bid":31.1326,"ask":31.1521}
{"timestamp":"2018-12-17 06:15:08","price":31.2024,"volume":965,"bid":31.2024,"ask":31.2118}
{"timestamp":"2018-12-17 06:15:09","price":31.2007,"volume":491,"bid":31.18,"ask":31.2007}
{"timestamp":"2018-12-17 06:15:09","price":31.2256,"volume":49,"bid":31.2256,"ask":31.2351}
{"timestamp":"2018-12-17 06:16:07","price":31.1387,"volume":33,"bid":31.119,"ask":31.1387}
{"timestamp":"2018-12-17 06:16:32","price":31.2666,"volume":335,"bid":31.2569,"ask":31.2666}
{"timestamp":"2018-12-17 06:17:57","price":31.1923,"volume":1,"bid":31.1725,"ask":31.1923}
{"timestamp":"2018-12-17 06:18:02","price":31.188,"volume":1,"bid":31.188,"ask":31.1974}
{"timestamp":"2018-12-17 06:18:55","price":31.216,"volume":2,"bid":31.2064,"ask":31.2259}
{"timestamp":"2018-12-17 06:19:22","price":31.1968,"volume":1,"bid":31.1878,"ask":31.1968}
{"timestamp":"2018-12-17 06:23:42","price":31.2372,"volume":1,"bid":31.2372,"ask":31.2471}
{"timestamp":"2018-12-17 06:24:08","price":31.2289,"volume":23,"bid":31.2289,"ask":31.239}
{"timestamp":"2018-12-17 06:24:53","price":31.2229,"volume":634,"bid":31.2229,"ask":31.2341}
{"timestamp":"2018-12-17 06:25:13","price":31.2631,"volume":9,"bid":31.2631,"ask":31.2739}
{"timestamp":"2018-12-17 06:25:14","price":31.1969,"volume":12,"bid":31.1869,"ask":31.1969}
{"timestamp":"2018-12-17 06:25:45","price":31.1852,"volume":4,"bid":31.1852,"ask":31.1943}
{"timestamp":"2018-12-17 06:26:42","price":31.2288,"volume":1,"bid":31.2187,"ask":31.2288}
{"timestamp":"2018-12-17 06:26:57","price":31.1534,"volume":1,"bid":31.1427,"ask":31.1534}
{"timestamp":"2018-12-17 06:27:14","price":31.1337,"volume":3,"bid":31.1241,"ask":31.1438}
{"timestamp":"2018-12-17 06:27:36","price":31.1854,"volume":1,"bid":31.1661,"ask":31.1854}
{"timestamp":"2018-12-17 06:29:57","price":31.1905,"volume":1,"bid":31.1815,"ask":31.2002}
{"timestamp":"2018-12-17 06:30:20","price":31.2585,"volume":397,"bid":31.2383,"ask":31.2585}
{"timestamp":"2018-12-17 06:30:50","price":31.2108,"volume":368,"bid":31.2011,"ask":31.2211}
{"timestamp":"2018-12-17 06:30:57","price":31.2045,"volume":4,"bid":31.1947,"ask":31.2045}
{"timestamp":"2018-12-17 06:33:04","price":31.1609,"volume":2,"bid":31.151,"ask":31.1609}
{"timestamp":"2018-12-17 06:33:22","price":31.1915,"volume":1640,"bid":31.1817,"ask":31.2016}
{"timestamp":"2018-12-17 06:35:02","price":31.1435,"volume":1,"bid":31.1336,"ask":31.1435}
{"timestamp":"2018-12-17 06:35:03","price":31.2075,"volume":235,"bid":31.1853,"ask":31.2075}
{"timestamp":"2018-12-17 06:35:58","price":31.1895,"volume":4,"bid":31.1796,"ask":31.1895}
{"timestamp":"2018-12-17 06:37:48","price":31.1566,"volume":2,"bid":31.1365,"ask":31.1566}
{"timestamp":"2018-12-17 06:37:57","price":31.1966,"volume":1,"bid":31.1867,"ask":31.2071}
{"timestamp":"2018-12-17 06:38:37","price":31.1711,"volume":275,"bid":31.151,"ask":31.1711}
{"timestamp":"2018-12-17 06:40:16","price":31.2562,"volume":245,"bid":31.2562,"ask":31.2658}
{"timestamp":"2018-12-17 06:40:18","price":31.1882,"volume":1,"bid":31.1776,"ask":31.1983}
{"timestamp":"2018-12-17 06:41:13","price":31.1914,"volume":16,"bid":31.1914,"ask":31.2004}
{"timestamp":"2018-12-17 06:41:18","price":31.2889,"volume":1,"bid":31.2787,"ask":31.2889}
{"timestamp":"2018-12-17 06:41:59","price":31.2402,"volume":7,"bid":31.23,"ask":31.2402}
{"timestamp":"2018-12-17 06:42:29","price":31.2761,"volume":10,"bid":31.266,"ask":31.2761}
{"timestamp":"2018-12-17 06:46:30","price":31.3281,"volume":575,"bid":31.3281,"ask":31.3378}
{"timestamp":"2018-12-17 06:46:45","price":31.24,"volume":657,"bid":31.2184,"ask":31.24}
{"timestamp":"2018-12-17 06:47:33","price":31.2285,"volume":128,"bid":31.2081,"ask":31.2285}
{"timestamp":"2018-12-17 06:48:38","price":31.2134,"volume":1,"bid":31.2032,"ask":31.2134}
{"timestamp":"2018-12-17 06:50:26","price":31.3021,"volume":17,"bid":31.2916,"ask":31.3021}
{"timestamp":"2018-12-17 06:50:33","price":31.3369,"volume":1,"bid":31.3264,"ask":31.3468}
{"timestamp":"2018-12-17 06:50:48","price":31.3047,"volume":1,"bid":31.3047,"ask":31.3142}
{"timestamp":"2018-12-17 06:52:01","price":31.2647,"volume":75,"bid":31.2547,"ask":31.2647}
{"timestamp":"2018-12-17 06:52:29","price":31.2549,"volume":273,"bid":31.2549,"ask":31.2644}
{"timestamp":"2018-12-17 06:52:58","price":31.2392,"volume":9,"bid":31.2189,"ask":31.2392}
{"timestamp":"2018-12-17 06:57:13","price":31.2177,"volume":1,"bid":31.1982,"ask":31.2177}
{"timestamp":"2018-12-17 06:57:18","price":31.245,"volume":3,"bid":31.245,"ask":31.2557}
{"timestamp":"2018-12-17 06:58:48","price":31.2525,"volume":2,"bid":31.2428,"ask":31.2626}
{"timestamp":"2018-12-17 06:59:44","price":31.1476,"volume":5,"bid":31.1476,"ask":31.1587}
{"timestamp":"2018-12-17 07:02:43","price":31.207,"volume":1,"bid":31.207,"ask":31.217}
{"timestamp":"2018-12-17 07:03:58","price":31.1591,"volume":448,"bid":31.1403,"ask":31.1591}
{"timestamp":"2018-12-17 07:04:00","price":31.2003,"volume":4,"bid":31.2003,"ask":31.2102}
{"timestamp":"2018-12-17 07:04:19","price":31.2363,"volume":4,"bid":31.2363,"ask":31.2467}
{"timestamp":"2018-12-17 07:04:28","price":31.1958,"volume":1,"bid":31.1747,"ask":31.1958}
{"timestamp":"2018-12-17 07:06:39","price":31.2441,"volume":3,"bid":31.2347,"ask":31.2441}
{"timestamp":"2018-12-17 07:06:43","price":31.154,"volume":1,"bid":31.1334,"ask":31.154}
{"timestamp":"2018-12-17 07:07:03","price":31.1807,"volume":13,"bid":31.1708,"ask":31.1807}
{"timestamp":"2018-12-17 07:07:03","price":31.2551,"volume":896,"bid":31.2551,"ask":31.265}
{"timestamp":"2018-12-17 07:08:33","price":31.2322,"volume":1,"bid":31.2112,"ask":31.2322}
{"timestamp":"2018-12-17 07:08:59","price":31.1527,"volume":22,"bid":31.1334,"ask":31.1527}
{"timestamp":"2018-12-17 07:09:23","price":31.1761,"volume":3,"bid":31.1761,"ask":31.1864}
{"timestamp":"2018-12-17 07:09:38","price":31.1383,"volume":7,"bid":31.1281,"ask":31.1383}
{"timestamp":"2018-12-17 07:09:59","price":31.2425,"volume":385,"bid":31.2325,"ask":31.2425}
{"timestamp":"2018-12-17 07:10:18","price":31.3063,"volume":89,"bid":31.2961,"ask":31.3063}
{"timestamp":"2018-12-17 07:10:23","price":31.3124,"volume":1,"bid":31.2921,"ask":31.3124}
{"timestamp":"2018-12-17 07:10:55","price":31.3292,"volume":16,"bid":31.3292,"ask":31.34}
{"timestamp":"2018-12-17 07:11:58","price":31.2602,"volume":1,"bid":31.2602,"ask":31.2689}
{"timestamp":"2018-12-17 07:15:15","price":31.2433,"volume":17,"bid":31.2433,"ask":31.2543}
{"timestamp":"2018-12-17 07:15:29","price":31.213,"volume":385,"bid":31.2036,"ask":31.213}
{"timestamp":"2018-12-17 07:15:50","price":31.2184,"volume":4,"bid":31.1981,"ask":31.2184}
{"timestamp":"2018-12-17 07:17:00","price":31.2931,"volume":27,"bid":31.2731,"ask":31.2931}
{"timestamp":"2018-12-17 07:18:09","price":31.2761,"volume":2,"bid":31.2579,"ask":31.2761}
{"timestamp":"2018-12-17 07:20:43","price":31.2644,"volume":1,"bid":31.2644,"ask":31.2739}
{"timestamp":"2018-12-17 07:21:31","price":31.3007,"volume":34,"bid":31.2907,"ask":31.3007}
{"timestamp":"2018-12-17 07:22:11","price":31.2176,"volume":4,"bid":31.2083,"ask":31.2176}
{"timestamp":"2018-12-17 07:22:38","price":31.1799,"volume":2,"bid":31.1701,"ask":31.1904}
{"timestamp":"2018-12-17 07:23:37","price":31.3734,"volume":195,"bid":31.3528,"ask":31.3734}
{"timestamp":"2018-12-17 07:23:43","price":31.2592,"volume":1,"bid":31.2397,"ask":31.2592}
{"timestamp":"2018-12-17 07:24:09","price":31.3083,"volume":5,"bid":31.3083,"ask":31.3184}
{"timestamp":"2018-12-17 07:25:25","price":31.2873,"volume":718,"bid":31.2683,"ask":31.2873}
{"timestamp":"2018-12-17 07:26:15","price":31.2208,"volume":7,"bid":31.2026,"ask":31.2208}
{"timestamp":"2018-12-17 07:33:03","price":31.3377,"volume":4,"bid":31.3176,"ask":31.3377}
{"timestamp":"2018-12-17 07:33:22","price":31.3206,"volume":35,"bid":31.3107,"ask":31.3206}
{"timestamp":"2018-12-17 07:35:47","price":31.2682,"volume":117,"bid":31.2499,"ask":31.2682}
{"timestamp":"2018-12-17 07:35:53","price":31.3157,"volume":2,"bid":31.2951,"ask":31.3157}
{"timestamp":"2018-12-17 07:36:42","price":31.2689,"volume":5,"bid":31.247,"ask":31.2689}
{"timestamp":"2018-12-17 07:37:53","price":31.2319,"volume":4,"bid":31.2124,"ask":31.2319}
{"timestamp":"2018-12-17 07:39:33","price":31.289,"volume":1,"bid":31.2678,"ask":31.289}
{"timestamp":"2018-12-17 07:42:08","price":31.3151,"volume":1,"bid":31.2938,"ask":31.3151}
{"timestamp":"2018-12-17 07:42:33","price":31.2996,"volume":1,"bid":31.2798,"ask":31.2996}
{"timestamp":"2018-12-17 07:43:16","price":31.3308,"volume":38,"bid":31.3203,"ask":31.3411}
{"timestamp":"2018-12-17 07:44:08","price":31.3531,"volume":1,"bid":31.3328,"ask":31.3531}
{"timestamp":"2018-12-17 07:45:58","price":31.274,"volume":1,"bid":31.2556,"ask":31.274}
{"timestamp":"2018-12-17 07:46:34","price":31.2993,"volume":2,"bid":31.29,"ask":31.2993}
{"timestamp":"2018-12-17 07:47:08","price":31.2773,"volume":1,"bid":31.2672,"ask":31.2773}
{"timestamp":"2018-12-17 07:47:41","price":31.2603,"volume":15,"bid":31.25,"ask":31.2603}
{"timestamp":"2018-12-17 07:49:15","price":31.4049,"volume":1,"bid":31.3849,"ask":31.4049}
{"timestamp":"2018-12-17 07:49:45","price":31.3494,"volume":2,"bid":31.3398,"ask":31.3494}
{"timestamp":"2018-12-17 07:50:24","price":31.32,"volume":9,"bid":31.3102,"ask":31.3307}
{"timestamp":"2018-12-17 07:51:16","price":31.3134,"volume":17,"bid":31.2934,"ask":31.3134}
{"timestamp":"2018-12-17 07:51:48","price":31.3079,"volume":1,"bid":31.2974,"ask":31.3079}
{"timestamp":"2018-12-17 07:53:23","price":31.2907,"volume":1,"bid":31.2803,"ask":31.2907}
{"timestamp":"2018-12-17 07:56:55","price":31.2477,"volume":1,"bid":31.2367,"ask":31.2578}
{"timestamp":"2018-12-17 07:57:31","price":31.3287,"volume":3,"bid":31.3287,"ask":31.3384}
{"timestamp":"2018-12-17 07:57:43","price":31.2977,"volume":1,"bid":31.2977,"ask":31.3072}
{"timestamp":"2018-12-17 08:01:01","price":31.3123,"volume":2,"bid":31.303,"ask":31.3123}
{"timestamp":"2018-12-17 08:01:41","price":31.3357,"volume":7,"bid":31.3159,"ask":31.3357}
{"timestamp":"2018-12-17 08:04:16","price":31.3319,"volume":14,"bid":31.3319,"ask":31.3418}
{"timestamp":"2018-12-17 08:07:16","price":31.3817,"volume":5,"bid":31.3817,"ask":31.3919}
{"timestamp":"2018-12-17 08:08:09","price":31.422,"volume":1,"bid":31.422,"ask":31.4323}
{"timestamp":"2018-12-17 08:08:40","price":31.3464,"volume":7,"bid":31.3364,"ask":31.3464}
{"timestamp":"2018-12-17 08:11:23","price":31.3396,"volume":1,"bid":31.3187,"ask":31.3396}
{"timestamp":"2018-12-17 08:12:38","price":31.2663,"volume":1,"bid":31.2562,"ask":31.2663}
{"timestamp":"2018-12-17 08:13:07","price":31.2352,"volume":13,"bid":31.2352,"ask":31.2464}
{"timestamp":"2018-12-17 08:14:44","price":31.3066,"volume":6,"bid":31.3066,"ask":31.3159}
{"timestamp":"2018-12-17 08:14:51","price":31.2454,"volume":33,"bid":31.2454,"ask":31.2553}
{"timestamp":"2018-12-17 08:14:51","price":31.282,"volume":23,"bid":31.2622,"ask":31.282}
{"timestamp":"2018-12-17 08:18:08","price":31.253,"volume":1,"bid":31.253,"ask":31.2627}
{"timestamp":"2018-12-17 08:18:12","price":31.1949,"volume":22,"bid":31.1949,"ask":31.205}
{"timestamp":"2018-12-17 08:18:17","price":31.2894,"volume":1943,"bid":31.2684,"ask":31.2894}
{"timestamp":"2018-12-17 08:20:19","price":31.2559,"volume":16,"bid":31.2464,"ask":31.266}
{"timestamp":"2018-12-17 08:20:48","price":31.3144,"volume":21,"bid":31.3042,"ask":31.3144}
{"timestamp":"2018-12-17 08:24:16","price":31.2038,"volume":72,"bid":31.194,"ask":31.2137}
{"timestamp":"2018-12-17 08:25:25","price":31.2611,"volume":20,"bid":31.2611,"ask":31.2714}
{"timestamp":"2018-12-17 08:27:03","price":31.207,"volume":1,"bid":31.1851,"ask":31.207}
{"timestamp":"2018-12-17 08:27:16","price":31.2686,"volume":2,"bid":31.248,"ask":31.2686}
{"timestamp":"2018-12-17 08:28:09","price":31.2449,"volume":1,"bid":31.2252,"ask":31.2449}
{"timestamp":"2018-12-17 08:29:20","price":31.2614,"volume":58,"bid":31.251,"ask":31.2614}
{"timestamp":"2018-12-17 08:29:43","price":31.2559,"volume":346,"bid":31.2559,"ask":31.2656}
{"timestamp":"2018-12-17 08:31:48","price":31.2731,"volume":1,"bid":31.2631,"ask":31.2731}
{"timestamp":"2018-12-17 08:32:52","price":31.2777,"volume":6,"bid":31.268,"ask":31.2777}
{"timestamp":"2018-12-17 08:34:09","price":31.3036,"volume":40,"bid":31.2839,"ask":31.3036}
{"timestamp":"2018-12-17 08:35:25","price":31.3313,"volume":654,"bid":31.3313,"ask":31.3425}
{"timestamp":"2018-12-17 08:35:29","price":31.2905,"volume":26,"bid":31.2723,"ask":31.2905}
{"timestamp":"2018-12-17 08:35:49","price":31.2253,"volume":9,"bid":31.2157,"ask":31.2253}
{"timestamp":"2018-12-17 08:38:00","price":31.2917,"volume":24,"bid":31.2821,"ask":31.2917}
{"timestamp":"2018-12-17 08:40:02","price":31.2549,"volume":2,"bid":31.2549,"ask":31.265}
{"timestamp":"2018-12-17 08:40:03","price":31.2062,"volume":6,"bid":31.197,"ask":31.2062}
{"timestamp":"2018-12-17 08:42:45","price":31.3139,"volume":5,"bid":31.2944,"ask":31.3139}
{"timestamp":"2018-12-17 08:43:02","price":31.3368,"volume":3,"bid":31.3161,"ask":31.3368}
{"timestamp":"2018-12-17 08:43:03","price":31.2979,"volume":1,"bid":31.2876,"ask":31.2979}
{"timestamp":"2018-12-17 08:44:02","price":31.3031,"volume":9,"bid":31.293,"ask":31.3137}
{"timestamp":"2018-12-17 08:45:24","price":31.3598,"volume":698,"bid":31.349,"ask":31.3598}
{"timestamp":"2018-12-17 08:45:33","price":31.4294,"volume":328,"bid":31.4198,"ask":31.4294}
{"timestamp":"2018-12-17 08:45:34","price":31.3555,"volume":419,"bid":31.3457,"ask":31.365}
{"timestamp":"2018-12-17 08:45:48","price":31.3759,"volume":1,"bid":31.3554,"ask":31.3759}
{"timestamp":"2018-12-17 08:50:59","price":31.4293,"volume":11,"bid":31.4201,"ask":31.4293}
{"timestamp":"2018-12-17 08:52:21","price":31.3338,"volume":122,"bid":31.3338,"ask":31.3439}
{"timestamp":"2018-12-17 08:52:23","price":31.391,"volume":1,"bid":31.391,"ask":31.4011}
{"timestamp":"2018-12-17 08:53:06","price":31.3529,"volume":69,"bid":31.343,"ask":31.3529}
{"timestamp":"2018-12-17 08:59:27","price":31.4484,"volume":328,"bid":31.4389,"ask":31.4484}
{"timestamp":"2018-12-17 09:01:18","price":31.3787,"volume":668,"bid":31.3582,"ask":31.3787}
{"timestamp":"2018-12-17 09:02:23","price":31.3246,"volume":1,"bid":31.3149,"ask":31.3246}
{"timestamp":"2018-12-17 09:03:33","price":31.5085,"volume":1,"bid":31.5085,"ask":31.5193}
{"timestamp":"2018-12-17 09:03:44","price":31.398,"volume":1,"bid":31.398,"ask":31.4067}
{"timestamp":"2018-12-17 09:04:06","price":31.4633,"volume":11,"bid":31.4419,"ask":31.4633}
{"timestamp":"2018-12-17 09:04:06","price":31.4934,"volume":380,"bid":31.4826,"ask":31.4934}
{"timestamp":"2018-12-17 09:04:38","price":31.362,"volume":6,"bid":31.3521,"ask":31.3712}
{"timestamp":"2018-12-17 09:05:39","price":31.3798,"volume":904,"bid":31.3798,"ask":31.3896}
{"timestamp":"2018-12-17 09:06:29","price":31.409,"volume":1,"bid":31.3886,"ask":31.409}
{"timestamp":"2018-12-17 09:08:59","price":31.4115,"volume":1,"bid":31.4008,"ask":31.4115}
{"timestamp":"2018-12-17 09:09:42","price":31.4939,"volume":577,"bid":31.4842,"ask":31.4939}
{"timestamp":"2018-12-17 09:10:41","price":31.4074,"volume":325,"bid":31.3974,"ask":31.4172}
{"timestamp":"2018-12-17 09:10:44","price":31.4184,"volume":1,"bid":31.3987,"ask":31.4184}
{"timestamp":"2018-12-17 09:11:26","price":31.469,"volume":1,"bid":31.4481,"ask":31.469}
{"timestamp":"2018-12-17 09:11:40","price":31.3977,"volume":212,"bid":31.3977,"ask":31.4069}
{"timestamp":"2018-12-17 09:14:20","price":31.5467,"volume":3705,"bid":31.5467,"ask":31.5568}
{"timestamp":"2018-12-17 09:14:23","price":31.5051,"volume":507,"bid":31.5051,"ask":31.5145}
{"timestamp":"2018-12-17 09:14:25","price":31.5492,"volume":382,"bid":31.5492,"ask":31.56}
{"timestamp":"2018-12-17 09:14:26","price":31.5543,"volume":13,"bid":31.5432,"ask":31.564}
{"timestamp":"2018-12-17 09:14:26","price":31.4944,"volume":378,"bid":31.4944,"ask":31.505}
{"timestamp":"2018-12-17 09:14:27","price":31.5301,"volume":86,"bid":31.5301,"ask":31.5398}
{"timestamp":"2018-12-17 09:14:30","price":31.5613,"volume":2,"bid":31.5406,"ask":31.5613}
{"timestamp":"2018-12-17 09:14:43","price":31.595,"volume":25,"bid":31.5849,"ask":31.6047}
{"timestamp":"2018-12-17 09:15:17","price":31.4833,"volume":123,"bid":31.4833,"ask":31.4937}
{"timestamp":"2018-12-17 09:16:14","price":31.5738,"volume":18,"bid":31.5738,"ask":31.5848}
{"timestamp":"2018-12-17 09:16:55","price":31.6593,"volume":2,"bid":31.6501,"ask":31.6593}
{"timestamp":"2018-12-17 09:18:04","price":31.5906,"volume":1,"bid":31.57,"ask":31.5906}
{"timestamp":"2018-12-17 09:20:38","price":31.5458,"volume":1,"bid":31.5251,"ask":31.5458}
{"timestamp":"2018-12-17 09:20:55","price":31.5889,"volume":30,"bid":31.5702,"ask":31.5889}
{"timestamp":"2018-12-17 09:21:05","price":31.544,"volume":15,"bid":31.544,"ask":31.5538}
{"timestamp":"2018-12-17 09:21:27","price":31.6011,"volume":1,"bid":31.6011,"ask":31.6114}
{"timestamp":"2018-12-17 09:21:28","price":31.563,"volume":11,"bid":31.5534,"ask":31.563}
{"timestamp":"2018-12-17 09:21:30","price":31.5509,"volume":13,"bid":31.5509,"ask":31.5604}
{"timestamp":"2018-12-17 09:22:29","price":31.5278,"volume":6,"bid":31.5081,"ask":31.5278}
{"timestamp":"2018-12-17 09:22:29","price":31.508,"volume":1,"bid":31.4975,"ask":31.508}
{"timestamp":"2018-12-17 09:22:31","price":31.4616,"volume":7,"bid":31.4516,"ask":31.4616}
{"timestamp":"2018-12-17 09:22:31","price":31.4647,"volume":7,"bid":31.4545,"ask":31.4744}
{"timestamp":"2018-12-17 09:22:35","price":31.4775,"volume":1,"bid":31.4669,"ask":31.4775}
{"timestamp":"2018-12-17 09:23:26","price":31.4837,"volume":7,"bid":31.474,"ask":31.4837}
{"timestamp":"2018-12-17 09:23:37","price":31.4345,"volume":904,"bid":31.4134,"ask":31.4345}
{"timestamp":"2018-12-17 09:23:39","price":31.48,"volume":1,"bid":31.4595,"ask":31.48}
{"timestamp":"2018-12-17 09:23:46","price":31.446,"volume":5,"bid":31.436,"ask":31.446}
{"timestamp":"2018-12-17 09:24:13","price":31.4918,"volume":179,"bid":31.4918,"ask":31.5021}
{"timestamp":"2018-12-17 09:24:19","price":31.494,"volume":119,"bid":31.494,"ask":31.5042}
{"timestamp":"2018-12-17 09:26:05","price":31.4929,"volume":2024,"bid":31.4826,"ask":31.4929}
{"timestamp":"2018-12-17 09:26:26","price":31.5682,"volume":168,"bid":31.5582,"ask":31.5682}
{"timestamp":"2018-12-17 09:26:35","price":31.5349,"volume":1,"bid":31.5256,"ask":31.5444}
{"timestamp":"2018-12-17 09:26:39","price":31.5375,"volume":1,"bid":31.5179,"ask":31.5375}
{"timestamp":"2018-12-17 09:28:30","price":31.5015,"volume":332,"bid":31.4914,"ask":31.5015}
{"timestamp":"2018-12-17 09:30:41","price":31.4756,"volume":2184,"bid":31.4574,"ask":31.4756}
{"timestamp":"2018-12-17 09:32:24","price":31.4705,"volume":1,"bid":31.46,"ask":31.4705}
{"timestamp":"2018-12-17 09:33:22","price":31.4488,"volume":4,"bid":31.4389,"ask":31.4579}
{"timestamp":"2018-12-17 09:33:42","price":31.5238,"volume":899,"bid":31.5039,"ask":31.5238}
{"timestamp":"2018-12-17 09:34:20","price":31.446,"volume":904,"bid":31.4362,"ask":31.446}
{"timestamp":"2018-12-17 09:34:21","price":31.4088,"volume":536,"bid":31.3981,"ask":31.4198}
{"timestamp":"2018-12-17 09:34:24","price":31.3993,"volume":1,"bid":31.3893,"ask":31.3993}
{"timestamp":"2018-12-17 09:34:57","price":31.481,"volume":4,"bid":31.4715,"ask":31.481}
{"timestamp":"2018-12-17 09:36:29","price":31.527,"volume":1,"bid":31.527,"ask":31.5369}
{"timestamp":"2018-12-17 09:37:59","price":31.4096,"volume":1,"bid":31.4096,"ask":31.4193}
{"timestamp":"2018-12-17 09:38:40","price":31.4005,"volume":279,"bid":31.3914,"ask":31.4098}
{"timestamp":"2018-12-17 09:39:17","price":31.461,"volume":1,"bid":31.4507,"ask":31.4715}
{"timestamp":"2018-12-17 09:39:29","price":31.4825,"volume":1,"bid":31.472,"ask":31.492}
{"timestamp":"2018-12-17 09:39:55","price":31.4483,"volume":18,"bid":31.4291,"ask":31.4483}
{"timestamp":"2018-12-17 09:40:44","price":31.434,"volume":112,"bid":31.4244,"ask":31.434}
{"timestamp":"2018-12-17 09:41:07","price":31.42,"volume":2,"bid":31.4008,"ask":31.42}
{"timestamp":"2018-12-17 09:41:41","price":31.4906,"volume":477,"bid":31.4906,"ask":31.4999}
{"timestamp":"2018-12-17 09:41:58","price":31.4802,"volume":13,"bid":31.4607,"ask":31.4802}
{"timestamp":"2018-12-17 09:43:07","price":31.4572,"volume":8,"bid":31.4472,"ask":31.4572}
{"timestamp":"2018-12-17 09:43:19","price":31.4109,"volume":1,"bid":31.4109,"ask":31.4212}
{"timestamp":"2018-12-17 09:43:28","price":31.4043,"volume":18,"bid":31.3935,"ask":31.4146}
{"timestamp":"2018-12-17 09:43:29","price":31.4566,"volume":16,"bid":31.4378,"ask":31.4566}
{"timestamp":"2018-12-17 09:44:57","price":31.4837,"volume":1,"bid":31.4837,"ask":31.4934}
{"timestamp":"2018-12-17 09:45:00","price":31.5136,"volume":328,"bid":31.5041,"ask":31.5136}
{"timestamp":"2018-12-17 09:45:04","price":31.4726,"volume":788,"bid":31.4623,"ask":31.4726}
{"timestamp":"2018-12-17 09:45:16","price":31.4596,"volume":904,"bid":31.439,"ask":31.4596}
{"timestamp":"2018-12-17 09:45:56","price":31.4956,"volume":904,"bid":31.4759,"ask":31.4956}
{"timestamp":"2018-12-17 09:45:56","price":31.4553,"volume":35,"bid":31.4553,"ask":31.465}
{"timestamp":"2018-12-17 09:46:14","price":31.4541,"volume":904,"bid":31.4335,"ask":31.4541}
{"timestamp":"2018-12-17 09:46:27","price":31.415,"volume":11,"bid":31.3956,"ask":31.415}
{"timestamp":"2018-12-17 09:48:14","price":31.4577,"volume":286,"bid":31.4577,"ask":31.4667}
{"timestamp":"2018-12-17 09:51:19","price":31.4348,"volume":1,"bid":31.4243,"ask":31.4348}
{"timestamp":"2018-12-17 09:51:28","price":31.4528,"volume":102,"bid":31.4528,"ask":31.4633}
{"timestamp":"2018-12-17 09:52:24","price":31.4797,"volume":1,"bid":31.4797,"ask":31.4891}
{"timestamp":"2018-12-17 09:52:50","price":31.4616,"volume":363,"bid":31.4519,"ask":31.4616}
{"timestamp":"2018-12-17 09:53:06","price":31.3796,"volume":66,"bid":31.3706,"ask":31.3796}
{"timestamp":"2018-12-17 09:54:03","price":31.5056,"volume":9,"bid":31.496,"ask":31.5056}
{"timestamp":"2018-12-17 09:54:09","price":31.4561,"volume":1,"bid":31.4561,"ask":31.4669}
{"timestamp":"2018-12-17 09:55:32","price":31.4582,"volume":26,"bid":31.4478,"ask":31.4685}
{"timestamp":"2018-12-17 09:55:36","price":31.375,"volume":3,"bid":31.3656,"ask":31.375}
{"timestamp":"2018-12-17 09:56:04","price":31.3951,"volume":1,"bid":31.3855,"ask":31.3951}
{"timestamp":"2018-12-17 09:56:08","price":31.4296,"volume":2,"bid":31.4296,"ask":31.4395}
{"timestamp":"2018-12-17 09:56:14","price":31.4434,"volume":4,"bid":31.4434,"ask":31.4533}
{"timestamp":"2018-12-17 09:56:29","price":31.461,"volume":904,"bid":31.461,"ask":31.4715}
{"timestamp":"2018-12-17 09:56:34","price":31.35,"volume":1,"bid":31.3309,"ask":31.35}
{"timestamp":"2018-12-17 09:57:18","price":31.3872,"volume":296,"bid":31.3872,"ask":31.3967}
{"timestamp":"2018-12-17 09:58:39","price":31.4023,"volume":1,"bid":31.3921,"ask":31.4119}
{"timestamp":"2018-12-17 09:59:14","price":31.4185,"volume":1,"bid":31.4185,"ask":31.4284}
{"timestamp":"2018-12-17 09:59:54","price":31.4068,"volume":904,"bid":31.3869,"ask":31.4068}
{"timestamp":"2018-12-17 09:59:54","price":31.4856,"volume":1,"bid":31.4661,"ask":31.4856}
{"timestamp":"2018-12-17 09:59:59","price":31.3829,"volume":1,"bid":31.3829,"ask":31.3931}
{"timestamp":"2018-12-17 10:00:19","price":31.44,"volume":13,"bid":31.4302,"ask":31.4501}
{"timestamp":"2018-12-17 10:00:24","price":31.4723,"volume":1,"bid":31.4614,"ask":31.4723}
{"timestamp":"2018-12-17 10:00:56","price":31.3586,"volume":27,"bid":31.3491,"ask":31.3586}
{"timestamp":"2018-12-17 10:00:59","price":31.4004,"volume":44,"bid":31.3814,"ask":31.4004}
{"timestamp":"2018-12-17 10:01:58","price":31.4873,"volume":69,"bid":31.4774,"ask":31.4873}
{"timestamp":"2018-12-17 10:03:09","price":31.4954,"volume":1,"bid":31.4858,"ask":31.5051}
{"timestamp":"2018-12-17 10:04:29","price":31.5029,"volume":5,"bid":31.4926,"ask":31.5029}
{"timestamp":"2018-12-17 10:05:08","price":31.5238,"volume":263,"bid":31.5139,"ask":31.5238}
{"timestamp":"2018-12-17 10:05:09","price":31.5364,"volume":1,"bid":31.5164,"ask":31.5364}
{"timestamp":"2018-12-17 10:06:14","price":31.5272,"volume":1,"bid":31.5182,"ask":31.5372}
{"timestamp":"2018-12-17 10:06:19","price":31.4364,"volume":1,"bid":31.4254,"ask":31.4364}
{"timestamp":"2018-12-17 10:10:30","price":31.5432,"volume":13,"bid":31.5331,"ask":31.5432}
{"timestamp":"2018-12-17 10:15:54","price":31.472,"volume":1,"bid":31.4617,"ask":31.4813}
{"timestamp":"2018-12-17 10:16:15","price":31.5087,"volume":62,"bid":31.4981,"ask":31.5191}
{"timestamp":"2018-12-17 10:16:24","price":31.5255,"volume":13,"bid":31.5065,"ask":31.5255}
{"timestamp":"2018-12-17 10:17:04","price":31.4556,"volume":1,"bid":31.4357,"ask":31.4556}
{"timestamp":"2018-12-17 10:18:09","price":31.4768,"volume":1,"bid":31.4577,"ask":31.4768}
{"timestamp":"2018-12-17 10:19:33","price":31.4827,"volume":24,"bid":31.4827,"ask":31.4921}
{"timestamp":"2018-12-17 10:20:53","price":31.5055,"volume":56,"bid":31.5055,"ask":31.5146}
{"timestamp":"2018-12-17 10:23:08","price":31.5225,"volume":2,"bid":31.5021,"ask":31.5225}
{"timestamp":"2018-12-17 10:23:44","price":31.5381,"volume":81,"bid":31.5285,"ask":31.5474}
{"timestamp":"2018-12-17 10:23:58","price":31.5039,"volume":2,"bid":31.4934,"ask":31.5039}
{"timestamp":"2018-12-17 10:24:26","price":31.4798,"volume":4,"bid":31.4701,"ask":31.4798}
{"timestamp":"2018-12-17 10:25:04","price":31.422,"volume":1,"bid":31.4126,"ask":31.4322}
{"timestamp":"2018-12-17 10:26:44","price":31.4497,"volume":1,"bid":31.4299,"ask":31.4497}
{"timestamp":"2018-12-17 10:26:52","price":31.4242,"volume":236,"bid":31.4242,"ask":31.4337}
{"timestamp":"2018-12-17 10:27:23","price":31.3899,"volume":13,"bid":31.3899,"ask":31.3994}
{"timestamp":"2018-12-17 10:27:56","price":31.4184,"volume":9,"bid":31.4079,"ask":31.4184}
{"timestamp":"2018-12-17 10:27:59","price":31.4869,"volume":1,"bid":31.4655,"ask":31.4869}
{"timestamp":"2018-12-17 10:29:16","price":31.4691,"volume":800,"bid":31.4496,"ask":31.4691}
{"timestamp":"2018-12-17 10:30:32","price":31.4003,"volume":13,"bid":31.3904,"ask":31.4003}
{"timestamp":"2018-12-17 10:30:59","price":31.425,"volume":366,"bid":31.407,"ask":31.425}
{"timestamp":"2018-12-17 10:33:41","price":31.459,"volume":4,"bid":31.4491,"ask":31.459}
{"timestamp":"2018-12-17 10:35:23","price":31.4423,"volume":3,"bid":31.4232,"ask":31.4423}
{"timestamp":"2018-12-17 10:35:41","price":31.4355,"volume":21,"bid":31.4355,"ask":31.4457}
{"timestamp":"2018-12-17 10:39:05","price":31.4097,"volume":31,"bid":31.4097,"ask":31.4196}
{"timestamp":"2018-12-17 10:39:42","price":31.4526,"volume":2,"bid":31.443,"ask":31.4625}
{"timestamp":"2018-12-17 10:41:00","price":31.5492,"volume":47,"bid":31.5492,"ask":31.559}
{"timestamp":"2018-12-17 10:42:23","price":31.4609,"volume":20,"bid":31.4398,"ask":31.4609}
{"timestamp":"2018-12-17 10:43:24","price":31.4647,"volume":1,"bid":31.4458,"ask":31.4647}
{"timestamp":"2018-12-17 10:43:34","price":31.4366,"volume":1,"bid":31.4366,"ask":31.4464}
{"timestamp":"2018-12-17 10:44:24","price":31.4583,"volume":49,"bid":31.4397,"ask":31.4583}
{"timestamp":"2018-12-17 10:45:14","price":31.4162,"volume":2,"bid":31.4061,"ask":31.4268}
{"timestamp":"2018-12-17 10:46:04","price":31.4027,"volume":328,"bid":31.4027,"ask":31.4129}
{"timestamp":"2018-12-17 10:46:05","price":31.4353,"volume":853,"bid":31.4169,"ask":31.4353}
{"timestamp":"2018-12-17 10:46:19","price":31.3871,"volume":1,"bid":31.3673,"ask":31.3871}
{"timestamp":"2018-12-17 10:46:21","price":31.3663,"volume":36,"bid":31.3463,"ask":31.3663}
{"timestamp":"2018-12-17 10:47:28","price":31.4234,"volume":904,"bid":31.4037,"ask":31.4234}
{"timestamp":"2018-12-17 10:48:34","price":31.392,"volume":3,"bid":31.3718,"ask":31.392}
{"timestamp":"2018-12-17 10:49:44","price":31.3979,"volume":4,"bid":31.3784,"ask":31.3979}
{"timestamp":"2018-12-17 10:50:09","price":31.4472,"volume":548,"bid":31.4273,"ask":31.4472}
{"timestamp":"2018-12-17 10:50:09","price":31.3949,"volume":214,"bid":31.3949,"ask":31.4048}
{"timestamp":"2018-12-17 10:50:18","price":31.4077,"volume":1,"bid":31.3894,"ask":31.4077}
{"timestamp":"2018-12-17 10:50:37","price":31.4191,"volume":541,"bid":31.4191,"ask":31.4283}
{"timestamp":"2018-12-17 10:51:23","price":31.3489,"volume":7,"bid":31.3277,"ask":31.3489}
{"timestamp":"2018-12-17 10:51:35","price":31.3944,"volume":25,"bid":31.375,"ask":31.3944}
{"timestamp":"2018-12-17 10:52:04","price":31.3961,"volume":699,"bid":31.3759,"ask":31.3961}
{"timestamp":"2018-12-17 10:52:21","price":31.3374,"volume":64,"bid":31.3165,"ask":31.3374}
{"timestamp":"2018-12-17 10:52:44","price":31.3301,"volume":226,"bid":31.3097,"ask":31.3301}
{"timestamp":"2018-12-17 10:54:21","price":31.2911,"volume":174,"bid":31.2723,"ask":31.2911}
{"timestamp":"2018-12-17 10:54:30","price":31.3715,"volume":9,"bid":31.3612,"ask":31.3715}
{"timestamp":"2018-12-17 10:54:56","price":31.329,"volume":1,"bid":31.3086,"ask":31.329}
{"timestamp":"2018-12-17 10:55:17","price":31.3642,"volume":222,"bid":31.3642,"ask":31.3746}
{"timestamp":"2018-12-17 10:55:54","price":31.3389,"volume":66,"bid":31.3389,"ask":31.3487}
{"timestamp":"2018-12-17 10:56:40","price":31.3111,"volume":8,"bid":31.3111,"ask":31.3211}
{"timestamp":"2018-12-17 10:57:49","price":31.3354,"volume":1,"bid":31.3245,"ask":31.3354}
{"timestamp":"2018-12-17 10:57:54","price":31.3733,"volume":14,"bid":31.3521,"ask":31.3733}
{"timestamp":"2018-12-17 10:58:09","price":31.4109,"volume":2,"bid":31.3909,"ask":31.4109}
{"timestamp":"2018-12-17 10:58:14","price":31.4171,"volume":19,"bid":31.3977,"ask":31.4171}
{"timestamp":"2018-12-17 10:58:15","price":31.3504,"volume":3,"bid":31.3408,"ask":31.3504}
{"timestamp":"2018-12-17 10:58:30","price":31.3901,"volume":1,"bid":31.3702,"ask":31.3901}
{"timestamp":"2018-12-17 10:58:45","price":31.3643,"volume":2,"bid":31.3546,"ask":31.3742}
{"timestamp":"2018-12-17 10:59:49","price":31.2875,"volume":1,"bid":31.2682,"ask":31.2875}
{"timestamp":"2018-12-17 10:59:54","price":31.351,"volume":1,"bid":31.3413,"ask":31.351}
{"timestamp":"2018-12-17 11:00:49","price":31.3424,"volume":1,"bid":31.3424,"ask":31.3529}
{"timestamp":"2018-12-17 11:02:11","price":31.3378,"volume":3312,"bid":31.3192,"ask":31.3378}
{"timestamp":"2018-12-17 11:02:29","price":31.3506,"volume":1,"bid":31.3506,"ask":31.3598}
{"timestamp":"2018-12-17 11:03:06","price":31.3858,"volume":3,"bid":31.3858,"ask":31.3962}
{"timestamp":"2018-12-17 11:03:44","price":31.3331,"volume":1,"bid":31.323,"ask":31.3331}
{"timestamp":"2018-12-17 11:05:33","price":31.3197,"volume":109,"bid":31.3197,"ask":31.3295}
{"timestamp":"2018-12-17 11:06:09","price":31.3494,"volume":35,"bid":31.339,"ask":31.3494}
{"timestamp":"2018-12-17 11:06:23","price":31.3128,"volume":5,"bid":31.3027,"ask":31.3228}
{"timestamp":"2018-12-17 11:06:24","price":31.3128,"volume":10,"bid":31.2919,"ask":31.3128}
{"timestamp":"2018-12-17 11:10:02","price":31.2337,"volume":1640,"bid":31.2115,"ask":31.2337}
{"timestamp":"2018-12-17 11:10:37","price":31.367,"volume":3,"bid":31.346,"ask":31.367}
{"timestamp":"2018-12-17 11:10:39","price":31.3204,"volume":1,"bid":31.311,"ask":31.3204}
{"timestamp":"2018-12-17 11:11:24","price":31.2913,"volume":1,"bid":31.273,"ask":31.2913}
{"timestamp":"2018-12-17 11:11:36","price":31.2642,"volume":8,"bid":31.2543,"ask":31.2642}
{"timestamp":"2018-12-17 11:11:49","price":31.3742,"volume":1,"bid":31.3649,"ask":31.3742}
{"timestamp":"2018-12-17 11:13:14","price":31.2742,"volume":1,"bid":31.2742,"ask":31.2838}
{"timestamp":"2018-12-17 11:13:47","price":31.1896,"volume":41,"bid":31.1896,"ask":31.1996}
{"timestamp":"2018-12-17 11:14:34","price":31.3172,"volume":3,"bid":31.3172,"ask":31.3271}
{"timestamp":"2018-12-17 11:14:57","price":31.2897,"volume":3,"bid":31.2897,"ask":31.2988}
{"timestamp":"2018-12-17 11:17:23","price":31.2854,"volume":1,"bid":31.2656,"ask":31.2854}
{"timestamp":"2018-12-17 11:19:16","price":31.3652,"volume":15,"bid":31.3652,"ask":31.3757}
{"timestamp":"2018-12-17 11:24:39","price":31.4306,"volume":22,"bid":31.4209,"ask":31.4306}
{"timestamp":"2018-12-17 11:25:00","price":31.4623,"volume":124,"bid":31.4412,"ask":31.4623}
{"timestamp":"2018-12-17 11:29:29","price":31.3988,"volume":1,"bid":31.3988,"ask":31.41}
{"timestamp":"2018-12-17 11:29:33","price":31.3386,"volume":20,"bid":31.3386,"ask":31.3484}
{"timestamp":"2018-12-17 11:29:39","price":31.3685,"volume":1,"bid":31.3488,"ask":31.3685}
{"timestamp":"2018-12-17 11:29:44","price":31.4274,"volume":1,"bid":31.4274,"ask":31.4373}
{"timestamp":"2018-12-17 11:30:02","price":31.3726,"volume":8,"bid":31.3628,"ask":31.3726}
{"timestamp":"2018-12-17 11:31:09","price":31.4433,"volume":387,"bid":31.4433,"ask":31.4533}
{"timestamp":"2018-12-17 11:31:14","price":31.381,"volume":1,"bid":31.381,"ask":31.391}
{"timestamp":"2018-12-17 11:31:25","price":31.4006,"volume":214,"bid":31.38,"ask":31.4006}
{"timestamp":"2018-12-17 11:31:37","price":31.4342,"volume":5,"bid":31.4246,"ask":31.4342}
{"timestamp":"2018-12-17 11:31:46","price":31.3508,"volume":18,"bid":31.3508,"ask":31.3615}
{"timestamp":"2018-12-17 11:31:59","price":31.3659,"volume":1,"bid":31.3659,"ask":31.3756}
{"timestamp":"2018-12-17 11:33:19","price":31.4874,"volume":1,"bid":31.4781,"ask":31.4976}
{"timestamp":"2018-12-17 11:33:29","price":31.4754,"volume":20,"bid":31.4654,"ask":31.4754}
{"timestamp":"2018-12-17 11:34:27","price":31.4557,"volume":440,"bid":31.4452,"ask":31.4557}
{"timestamp":"2018-12-17 11:34:28","price":31.4714,"volume":40,"bid":31.4714,"ask":31.4812}
{"timestamp":"2018-12-17 11:34:28","price":31.4212,"volume":130,"bid":31.4004,"ask":31.4212}
{"timestamp":"2018-12-17 11:34:54","price":31.3444,"volume":1,"bid":31.3242,"ask":31.3444}
{"timestamp":"2018-12-17 11:36:00","price":31.4033,"volume":1,"bid":31.3831,"ask":31.4033}
{"timestamp":"2018-12-17 11:36:09","price":31.4569,"volume":1,"bid":31.4477,"ask":31.4569}
{"timestamp":"2018-12-17 11:38:00","price":31.4266,"volume":1,"bid":31.4071,"ask":31.4266}
{"timestamp":"2018-12-17 11:39:08","price":31.4033,"volume":233,"bid":31.3824,"ask":31.4033}
{"timestamp":"2018-12-17 11:39:20","price":31.4956,"volume":3,"bid":31.4861,"ask":31.5049}
{"timestamp":"2018-12-17 11:39:59","price":31.3901,"volume":1,"bid":31.3901,"ask":31.4013}
{"timestamp":"2018-12-17 11:41:19","price":31.4846,"volume":1,"bid":31.4846,"ask":31.4942}
{"timestamp":"2018-12-17 11:44:09","price":31.4216,"volume":9,"bid":31.4108,"ask":31.4216}
{"timestamp":"2018-12-17 11:44:22","price":31.449,"volume":7,"bid":31.4397,"ask":31.449}
{"timestamp":"2018-12-17 11:45:51","price":31.4719,"volume":1,"bid":31.4522,"ask":31.4719}
{"timestamp":"2018-12-17 11:46:04","price":31.4227,"volume":1,"bid":31.4129,"ask":31.4317}
{"timestamp":"2018-12-17 11:46:55","price":31.4546,"volume":1,"bid":31.4451,"ask":31.4546}
{"timestamp":"2018-12-17 11:47:21","price":31.3725,"volume":1,"bid":31.3632,"ask":31.3725}
{"timestamp":"2018-12-17 11:47:43","price":31.4367,"volume":9,"bid":31.4271,"ask":31.4367}
{"timestamp":"2018-12-17 11:48:04","price":31.4624,"volume":1,"bid":31.4525,"ask":31.4624}
{"timestamp":"2018-12-17 11:50:20","price":31.4576,"volume":12,"bid":31.4483,"ask":31.4679}
{"timestamp":"2018-12-17 11:50:28","price":31.4981,"volume":11,"bid":31.4884,"ask":31.4981}
{"timestamp":"2018-12-17 11:50:29","price":31.3423,"volume":1,"bid":31.3327,"ask":31.3423}
{"timestamp":"2018-12-17 11:55:12","price":31.4521,"volume":8,"bid":31.4423,"ask":31.4617}
{"timestamp":"2018-12-17 11:55:51","price":31.4279,"volume":173,"bid":31.4169,"ask":31.4279}
{"timestamp":"2018-12-17 11:56:14","price":31.3853,"volume":1,"bid":31.3744,"ask":31.3853}
{"timestamp":"2018-12-17 11:57:01","price":31.3824,"volume":33,"bid":31.3725,"ask":31.3919}
{"timestamp":"2018-12-17 11:58:40","price":31.3167,"volume":1,"bid":31.3167,"ask":31.326}
{"timestamp":"2018-12-17 11:59:43","price":31.4125,"volume":38,"bid":31.403,"ask":31.423}
{"timestamp":"2018-12-17 11:59:59","price":31.3837,"volume":337,"bid":31.3733,"ask":31.3837}
{"timestamp":"2018-12-17 12:01:55","price":31.4227,"volume":1,"bid":31.4131,"ask":31.4227}
{"timestamp":"2018-12-17 12:02:09","price":31.4611,"volume":1,"bid":31.4421,"ask":31.4611}
{"timestamp":"2018-12-17 12:04:52","price":31.4342,"volume":16,"bid":31.4235,"ask":31.4438}
{"timestamp":"2018-12-17 12:04:54","price":31.5105,"volume":1,"bid":31.5012,"ask":31.5105}
{"timestamp":"2018-12-17 12:05:22","price":31.4427,"volume":17,"bid":31.4235,"ask":31.4427}
{"timestamp":"2018-12-17 12:05:43","price":31.4033,"volume":1,"bid":31.3831,"ask":31.4033}
{"timestamp":"2018-12-17 12:06:05","price":31.5192,"volume":1,"bid":31.5089,"ask":31.5192}
{"timestamp":"2018-12-17 12:06:06","price":31.4398,"volume":20,"bid":31.4302,"ask":31.4398}
{"timestamp":"2018-12-17 12:06:44","price":31.4545,"volume":60,"bid":31.4356,"ask":31.4545}
{"timestamp":"2018-12-17 12:06:48","price":31.4214,"volume":16,"bid":31.4214,"ask":31.431}
{"timestamp":"2018-12-17 12:07:07","price":31.4927,"volume":12,"bid":31.4716,"ask":31.4927}
{"timestamp":"2018-12-17 12:07:55","price":31.3815,"volume":1,"bid":31.3614,"ask":31.3815}
{"timestamp":"2018-12-17 12:07:55","price":31.374,"volume":2,"bid":31.3639,"ask":31.374}
{"timestamp":"2018-12-17 12:08:02","price":31.3926,"volume":18,"bid":31.3926,"ask":31.4026}
{"timestamp":"2018-12-17 12:08:25","price":31.4024,"volume":6,"bid":31.3929,"ask":31.4024}
{"timestamp":"2018-12-17 12:08:34","price":31.4639,"volume":1,"bid":31.4639,"ask":31.4738}
{"timestamp":"2018-12-17 12:08:58","price":31.3498,"volume":132,"bid":31.3399,"ask":31.3599}
{"timestamp":"2018-12-17 12:09:53","price":31.4021,"volume":8,"bid":31.3922,"ask":31.4117}
{"timestamp":"2018-12-17 12:10:15","price":31.3476,"volume":1,"bid":31.3369,"ask":31.358}
{"timestamp":"2018-12-17 12:10:36","price":31.4155,"volume":20,"bid":31.4052,"ask":31.4252}
{"timestamp":"2018-12-17 12:10:37","price":31.35,"volume":44,"bid":31.35,"ask":31.3604}
{"timestamp":"2018-12-17 12:10:58","price":31.3185,"volume":20,"bid":31.3185,"ask":31.3285}
{"timestamp":"2018-12-17 12:11:21","price":31.3115,"volume":19,"bid":31.3023,"ask":31.3115}
{"timestamp":"2018-12-17 12:11:45","price":31.3712,"volume":124,"bid":31.3712,"ask":31.3819}
{"timestamp":"2018-12-17 12:12:47","price":31.3928,"volume":100,"bid":31.3734,"ask":31.3928}
{"timestamp":"2018-12-17 12:13:47","price":31.4229,"volume":16,"bid":31.4121,"ask":31.4229}
{"timestamp":"2018-12-17 12:13:56","price":31.4348,"volume":14,"bid":31.4348,"ask":31.4448}
{"timestamp":"2018-12-17 12:16:06","price":31.3707,"volume":100,"bid":31.35,"ask":31.3707}
{"timestamp":"2018-12-17 12:18:03","price":31.3807,"volume":4,"bid":31.3611,"ask":31.3807}
{"timestamp":"2018-12-17 12:18:10","price":31.3506,"volume":1,"bid":31.33,"ask":31.3506}
{"timestamp":"2018-12-17 12:18:34","price":31.4031,"volume":17,"bid":31.3824,"ask":31.4031}
{"timestamp":"2018-12-17 12:18:45","price":31.3305,"volume":1,"bid":31.3109,"ask":31.3305}
{"timestamp":"2018-12-17 12:19:00","price":31.3562,"volume":1,"bid":31.3461,"ask":31.3664}
{"timestamp":"2018-12-17 12:19:45","price":31.3625,"volume":18,"bid":31.3528,"ask":31.3625}
{"timestamp":"2018-12-17 12:20:45","price":31.447,"volume":6,"bid":31.447,"ask":31.4578}
{"timestamp":"2018-12-17 12:20:54","price":31.395,"volume":134,"bid":31.395,"ask":31.4051}
{"timestamp":"2018-12-17 12:21:06","price":31.3851,"volume":15,"bid":31.3746,"ask":31.3957}
{"timestamp":"2018-12-17 12:21:08","price":31.3714,"volume":54,"bid":31.3616,"ask":31.3714}
{"timestamp":"2018-12-17 12:21:10","price":31.4388,"volume":50,"bid":31.4285,"ask":31.4388}
{"timestamp":"2018-12-17 12:21:25","price":31.3674,"volume":1,"bid":31.357,"ask":31.3674}
{"timestamp":"2018-12-17 12:22:27","price":31.3301,"volume":81,"bid":31.3301,"ask":31.34}
{"timestamp":"2018-12-17 12:22:31","price":31.335,"volume":18,"bid":31.3143,"ask":31.335}
{"timestamp":"2018-12-17 12:22:55","price":31.3618,"volume":20,"bid":31.3512,"ask":31.3618}
{"timestamp":"2018-12-17 12:23:57","price":31.3336,"volume":73,"bid":31.324,"ask":31.3441}
{"timestamp":"2018-12-17 12:26:27","price":31.2896,"volume":95,"bid":31.2789,"ask":31.3001}
{"timestamp":"2018-12-17 12:26:45","price":31.3105,"volume":3,"bid":31.3018,"ask":31.3105}
{"timestamp":"2018-12-17 12:26:50","price":31.3418,"volume":1,"bid":31.3319,"ask":31.3418}
{"timestamp":"2018-12-17 12:27:10","price":31.3124,"volume":33,"bid":31.3022,"ask":31.3124}
{"timestamp":"2018-12-17 12:28:05","price":31.2998,"volume":2,"bid":31.2902,"ask":31.2998}
{"timestamp":"2018-12-17 12:28:09","price":31.3222,"volume":1,"bid":31.3128,"ask":31.3314}
{"timestamp":"2018-12-17 12:28:09","price":31.3713,"volume":2,"bid":31.3617,"ask":31.3713}
{"timestamp":"2018-12-17 12:28:55","price":31.3822,"volume":1,"bid":31.3722,"ask":31.3822}
{"timestamp":"2018-12-17 12:30:15","price":31.2758,"volume":1,"bid":31.2568,"ask":31.2758}
{"timestamp":"2018-12-17 12:30:36","price":31.3225,"volume":3,"bid":31.3029,"ask":31.3225}
{"timestamp":"2018-12-17 12:31:15","price":31.3762,"volume":1,"bid":31.3762,"ask":31.3863}
{"timestamp":"2018-12-17 12:31:30","price":31.32,"volume":77,"bid":31.3098,"ask":31.3309}
{"timestamp":"2018-12-17 12:34:11","price":31.3686,"volume":99,"bid":31.3587,"ask":31.3786}
{"timestamp":"2018-12-17 12:34:46","price":31.3498,"volume":86,"bid":31.3312,"ask":31.3498}
{"timestamp":"2018-12-17 12:34:50","price":31.3657,"volume":100,"bid":31.3565,"ask":31.3763}
{"timestamp":"2018-12-17 12:35:03","price":31.3257,"volume":31,"bid":31.3067,"ask":31.3257}
{"timestamp":"2018-12-17 12:35:16","price":31.3567,"volume":100,"bid":31.3567,"ask":31.3672}
{"timestamp":"2018-12-17 12:37:25","price":31.3326,"volume":1,"bid":31.3232,"ask":31.3426}
{"timestamp":"2018-12-17 12:39:45","price":31.3715,"volume":2,"bid":31.3617,"ask":31.3715}
{"timestamp":"2018-12-17 12:39:50","price":31.3222,"volume":41,"bid":31.3015,"ask":31.3222}
{"timestamp":"2018-12-17 12:40:50","price":31.3525,"volume":1,"bid":31.3525,"ask":31.3622}
{"timestamp":"2018-12-17 12:46:17","price":31.4113,"volume":5,"bid":31.4014,"ask":31.4113}
{"timestamp":"2018-12-17 12:47:41","price":31.4602,"volume":11,"bid":31.4493,"ask":31.4704}
{"timestamp":"2018-12-17 12:48:37","price":31.3002,"volume":2,"bid":31.2906,"ask":31.311}
{"timestamp":"2018-12-17 12:49:45","price":31.3467,"volume":3,"bid":31.3374,"ask":31.3467}
{"timestamp":"2018-12-17 12:49:50","price":31.2732,"volume":1,"bid":31.2636,"ask":31.2824}
{"timestamp":"2018-12-17 12:50:24","price":31.3908,"volume":240,"bid":31.3712,"ask":31.3908}
{"timestamp":"2018-12-17 12:51:18","price":31.3704,"volume":15,"bid":31.3602,"ask":31.381}
{"timestamp":"2018-12-17 12:53:00","price":31.3341,"volume":1,"bid":31.3236,"ask":31.3443}
{"timestamp":"2018-12-17 12:54:10","price":31.3632,"volume":1,"bid":31.353,"ask":31.3727}
{"timestamp":"2018-12-17 12:56:48","price":31.3124,"volume":3,"bid":31.2908,"ask":31.3124}
{"timestamp":"2018-12-17 12:59:11","price":31.3746,"volume":18,"bid":31.3543,"ask":31.3746}
{"timestamp":"2018-12-17 13:00:10","price":31.4035,"volume":1,"bid":31.3834,"ask":31.4035}
{"timestamp":"2018-12-17 13:00:30","price":31.3732,"volume":8,"bid":31.3628,"ask":31.3732}
{"timestamp":"2018-12-17 13:01:39","price":31.3425,"volume":4,"bid":31.3223,"ask":31.3425}
{"timestamp":"2018-12-17 13:03:31","price":31.4263,"volume":12,"bid":31.4263,"ask":31.4367}
{"timestamp":"2018-12-17 13:03:31","price":31.3347,"volume":147,"bid":31.3347,"ask":31.3445}
{"timestamp":"2018-12-17 13:03:34","price":31.3698,"volume":89,"bid":31.3698,"ask":31.3793}
{"timestamp":"2018-12-17 13:06:20","price":31.3495,"volume":2,"bid":31.3402,"ask":31.3595}
{"timestamp":"2018-12-17 13:06:23","price":31.3383,"volume":102,"bid":31.3281,"ask":31.3383}
{"timestamp":"2018-12-17 13:06:46","price":31.2681,"volume":358,"bid":31.2681,"ask":31.2783}
{"timestamp":"2018-12-17 13:08:14","price":31.3087,"volume":819,"bid":31.2996,"ask":31.3087}
{"timestamp":"2018-12-17 13:08:28","price":31.2491,"volume":7,"bid":31.2385,"ask":31.2491}
{"timestamp":"2018-12-17 13:10:00","price":31.3172,"volume":4,"bid":31.3072,"ask":31.3276}
{"timestamp":"2018-12-17 13:11:00","price":31.246,"volume":1,"bid":31.2271,"ask":31.246}
{"timestamp":"2018-12-17 13:11:29","price":31.2337,"volume":37,"bid":31.2136,"ask":31.2337}
{"timestamp":"2018-12-17 13:11:40","price":31.2523,"volume":1,"bid":31.2354,"ask":31.2523}
{"timestamp":"2018-12-17 13:11:45","price":31.3225,"volume":1,"bid":31.3124,"ask":31.3315}
{"timestamp":"2018-12-17 13:12:20","price":31.302,"volume":1,"bid":31.2919,"ask":31.302}
{"timestamp":"2018-12-17 13:13:00","price":31.3122,"volume":11,"bid":31.3122,"ask":31.3219}
{"timestamp":"2018-12-17 13:13:54","price":31.3056,"volume":1,"bid":31.3056,"ask":31.3157}
{"timestamp":"2018-12-17 13:14:10","price":31.2101,"volume":1,"bid":31.2001,"ask":31.2214}
{"timestamp":"2018-12-17 13:14:50","price":31.2329,"volume":1211,"bid":31.2136,"ask":31.2329}
{"timestamp":"2018-12-17 13:14:53","price":31.2133,"volume":11,"bid":31.2034,"ask":31.2133}
{"timestamp":"2018-12-17 13:15:25","price":31.2545,"volume":1,"bid":31.2545,"ask":31.264}
{"timestamp":"2018-12-17 13:16:17","price":31.1905,"volume":7,"bid":31.1905,"ask":31.2009}
{"timestamp":"2018-12-17 13:17:24","price":31.2936,"volume":53,"bid":31.2723,"ask":31.2936}
{"timestamp":"2018-12-17 13:18:30","price":31.2883,"volume":1,"bid":31.2782,"ask":31.2883}
{"timestamp":"2018-12-17 13:19:00","price":31.2685,"volume":18,"bid":31.2578,"ask":31.2685}
{"timestamp":"2018-12-17 13:20:11","price":31.3037,"volume":8,"bid":31.2835,"ask":31.3037}
{"timestamp":"2018-12-17 13:20:25","price":31.2584,"volume":1,"bid":31.2381,"ask":31.2584}
{"timestamp":"2018-12-17 13:21:18","price":31.269,"volume":167,"bid":31.25,"ask":31.269}
{"timestamp":"2018-12-17 13:23:09","price":31.2785,"volume":25,"bid":31.2785,"ask":31.2882}
{"timestamp":"2018-12-17 13:24:39","price":31.1925,"volume":461,"bid":31.183,"ask":31.2026}
{"timestamp":"2018-12-17 13:24:40","price":31.2585,"volume":127,"bid":31.2585,"ask":31.2684}
{"timestamp":"2018-12-17 13:25:41","price":31.3266,"volume":60,"bid":31.307,"ask":31.3266}
{"timestamp":"2018-12-17 13:25:55","price":31.2374,"volume":70,"bid":31.2272,"ask":31.2374}
{"timestamp":"2018-12-17 13:25:55","price":31.3228,"volume":442,"bid":31.3128,"ask":31.3228}
{"timestamp":"2018-12-17 13:28:23","price":31.2286,"volume":2,"bid":31.2098,"ask":31.2286}
{"timestamp":"2018-12-17 13:29:45","price":31.2252,"volume":328,"bid":31.2252,"ask":31.2352}
{"timestamp":"2018-12-17 13:29:47","price":31.2563,"volume":12,"bid":31.2563,"ask":31.2663}
{"timestamp":"2018-12-17 13:30:43","price":31.2689,"volume":2,"bid":31.2494,"ask":31.2689}
{"timestamp":"2018-12-17 13:31:58","price":31.3108,"volume":1,"bid":31.2906,"ask":31.3108}
{"timestamp":"2018-12-17 13:32:13","price":31.3613,"volume":5,"bid":31.3525,"ask":31.3717}
{"timestamp":"2018-12-17 13:35:48","price":31.2874,"volume":1007,"bid":31.2677,"ask":31.2874}
{"timestamp":"2018-12-17 13:36:21","price":31.2323,"volume":7,"bid":31.2221,"ask":31.2323}
{"timestamp":"2018-12-17 13:36:33","price":31.2556,"volume":7,"bid":31.2366,"ask":31.2556}
{"timestamp":"2018-12-17 13:38:10","price":31.3104,"volume":1,"bid":31.3012,"ask":31.3211}
{"timestamp":"2018-12-17 13:38:15","price":31.2463,"volume":1,"bid":31.2361,"ask":31.2463}
{"timestamp":"2018-12-17 13:38:55","price":31.3189,"volume":95,"bid":31.3189,"ask":31.3293}
{"timestamp":"2018-12-17 13:39:44","price":31.2952,"volume":23,"bid":31.2864,"ask":31.3049}
{"timestamp":"2018-12-17 13:40:03","price":31.2855,"volume":2263,"bid":31.2855,"ask":31.2958}
{"timestamp":"2018-12-17 13:40:04","price":31.2785,"volume":2,"bid":31.2571,"ask":31.2785}
{"timestamp":"2018-12-17 13:40:14","price":31.3071,"volume":1,"bid":31.2977,"ask":31.3071}
{"timestamp":"2018-12-17 13:40:54","price":31.3342,"volume":57,"bid":31.3342,"ask":31.3436}
{"timestamp":"2018-12-17 13:40:55","price":31.3234,"volume":1,"bid":31.3234,"ask":31.3327}
{"timestamp":"2018-12-17 13:42:35","price":31.3682,"volume":1,"bid":31.3569,"ask":31.3682}
{"timestamp":"2018-12-17 13:44:15","price":31.3067,"volume":24,"bid":31.2965,"ask":31.3067}
{"timestamp":"2018-12-17 13:44:41","price":31.2914,"volume":16,"bid":31.2812,"ask":31.2914}
{"timestamp":"2018-12-17 13:47:00","price":31.1955,"volume":1,"bid":31.1851,"ask":31.1955}
{"timestamp":"2018-12-17 13:47:45","price":31.2232,"volume":18,"bid":31.2007,"ask":31.2232}
{"timestamp":"2018-12-17 13:47:48","price":31.23,"volume":961,"bid":31.2109,"ask":31.23}
{"timestamp":"2018-12-17 13:48:30","price":31.301,"volume":1,"bid":31.301,"ask":31.3101}
{"timestamp":"2018-12-17 13:51:15","price":31.2364,"volume":17,"bid":31.2158,"ask":31.2364}
{"timestamp":"2018-12-17 13:52:10","price":31.3408,"volume":1,"bid":31.3315,"ask":31.3508}
{"timestamp":"2018-12-17 13:53:15","price":31.2908,"volume":1,"bid":31.2908,"ask":31.3011}
{"timestamp":"2018-12-17 13:53:45","price":31.2434,"volume":12,"bid":31.2337,"ask":31.2434}
{"timestamp":"2018-12-17 13:55:35","price":31.2432,"volume":1,"bid":31.2432,"ask":31.2543}
{"timestamp":"2018-12-17 13:57:35","price":31.2504,"volume":1,"bid":31.2413,"ask":31.2605}
{"timestamp":"2018-12-17 13:58:02","price":31.1468,"volume":18,"bid":31.1468,"ask":31.1575}
{"timestamp":"2018-12-17 13:58:09","price":31.2207,"volume":66,"bid":31.2207,"ask":31.2302}
{"timestamp":"2018-12-17 13:58:10","price":31.1326,"volume":83,"bid":31.1326,"ask":31.1429}
{"timestamp":"2018-12-17 13:58:25","price":31.2698,"volume":1,"bid":31.26,"ask":31.2798}
{"timestamp":"2018-12-17 13:58:56","price":31.198,"volume":1,"bid":31.1775,"ask":31.198}
{"timestamp":"2018-12-17 13:59:44","price":31.198,"volume":15,"bid":31.1887,"ask":31.198}
{"timestamp":"2018-12-17 14:00:30","price":31.2073,"volume":856,"bid":31.1867,"ask":31.2073}
{"timestamp":"2018-12-17 14:00:32","price":31.0737,"volume":88,"bid":31.0737,"ask":31.084}
{"timestamp":"2018-12-17 14:00:42","price":31.1685,"volume":1,"bid":31.1496,"ask":31.1685}
{"timestamp":"2018-12-17 14:00:45","price":31.1282,"volume":9,"bid":31.1189,"ask":31.1282}
{"timestamp":"2018-12-17 14:00:51","price":31.1112,"volume":9,"bid":31.1009,"ask":31.1112}
{"timestamp":"2018-12-17 14:00:53","price":31.1346,"volume":4,"bid":31.1153,"ask":31.1346}
{"timestamp":"2018-12-17 14:01:16","price":31.1273,"volume":4,"bid":31.1079,"ask":31.1273}
{"timestamp":"2018-12-17 14:01:22","price":31.2017,"volume":14,"bid":31.2017,"ask":31.212}
{"timestamp":"2018-12-17 14:03:10","price":31.2104,"volume":9,"bid":31.2003,"ask":31.2212}
{"timestamp":"2018-12-17 14:05:35","price":31.1886,"volume":1,"bid":31.1794,"ask":31.1886}
{"timestamp":"2018-12-17 14:05:51","price":31.2904,"volume":1,"bid":31.2808,"ask":31.2904}
{"timestamp":"2018-12-17 14:08:07","price":31.2862,"volume":22,"bid":31.2862,"ask":31.2966}
{"timestamp":"2018-12-17 14:08:10","price":31.2398,"volume":1,"bid":31.221,"ask":31.2398}
{"timestamp":"2018-12-17 14:08:50","price":31.2136,"volume":1,"bid":31.2136,"ask":31.2233}
{"timestamp":"2018-12-17 14:09:24","price":31.2451,"volume":1,"bid":31.2451,"ask":31.2547}
{"timestamp":"2018-12-17 14:09:27","price":31.3243,"volume":1,"bid":31.3243,"ask":31.3338}
{"timestamp":"2018-12-17 14:10:58","price":31.2842,"volume":4,"bid":31.263,"ask":31.2842}
{"timestamp":"2018-12-17 14:11:31","price":31.2136,"volume":102,"bid":31.1929,"ask":31.2136}
{"timestamp":"2018-12-17 14:12:08","price":31.2401,"volume":7,"bid":31.2196,"ask":31.2401}
{"timestamp":"2018-12-17 14:13:20","price":31.2342,"volume":17,"bid":31.2342,"ask":31.2447}
{"timestamp":"2018-12-17 14:13:22","price":31.1893,"volume":132,"bid":31.1794,"ask":31.1893}
{"timestamp":"2018-12-17 14:15:31","price":31.2461,"volume":7,"bid":31.2261,"ask":31.2461}
{"timestamp":"2018-12-17 14:16:48","price":31.256,"volume":4,"bid":31.2362,"ask":31.256}
{"timestamp":"2018-12-17 14:16:55","price":31.2858,"volume":54,"bid":31.2858,"ask":31.2957}
{"timestamp":"2018-12-17 14:17:05","price":31.24,"volume":1,"bid":31.2197,"ask":31.24}
{"timestamp":"2018-12-17 14:21:51","price":31.2747,"volume":1,"bid":31.2552,"ask":31.2747}
{"timestamp":"2018-12-17 14:21:51","price":31.2255,"volume":19,"bid":31.2156,"ask":31.2353}
{"timestamp":"2018-12-17 14:22:09","price":31.2243,"volume":288,"bid":31.2243,"ask":31.2341}
{"timestamp":"2018-12-17 14:22:29","price":31.2302,"volume":111,"bid":31.211,"ask":31.2302}
{"timestamp":"2018-12-17 14:23:01","price":31.2527,"volume":193,"bid":31.2527,"ask":31.2633}
{"timestamp":"2018-12-17 14:23:59","price":31.2783,"volume":1,"bid":31.2576,"ask":31.2783}
{"timestamp":"2018-12-17 14:24:20","price":31.2462,"volume":1,"bid":31.2361,"ask":31.256}
{"timestamp":"2018-12-17 14:24:40","price":31.2202,"volume":1,"bid":31.1984,"ask":31.2202}
{"timestamp":"2018-12-17 14:26:30","price":31.2194,"volume":1,"bid":31.2194,"ask":31.2286}
{"timestamp":"2018-12-17 14:26:35","price":31.3074,"volume":1,"bid":31.2974,"ask":31.3171}
{"timestamp":"2018-12-17 14:28:30","price":31.2463,"volume":1,"bid":31.2263,"ask":31.2463}
{"timestamp":"2018-12-17 14:29:20","price":31.2782,"volume":6,"bid":31.2677,"ask":31.2782}
{"timestamp":"2018-12-17 14:31:00","price":31.151,"volume":1,"bid":31.1404,"ask":31.151}
{"timestamp":"2018-12-17 14:32:14","price":31.2024,"volume":104,"bid":31.1919,"ask":31.2131}
{"timestamp":"2018-12-17 14:33:00","price":31.2554,"volume":1,"bid":31.2554,"ask":31.2648}
{"timestamp":"2018-12-17 14:33:00","price":31.2212,"volume":2,"bid":31.2105,"ask":31.2212}
{"timestamp":"2018-12-17 14:33:40","price":31.2849,"volume":392,"bid":31.2753,"ask":31.2947}
{"timestamp":"2018-12-17 14:33:55","price":31.3364,"volume":1,"bid":31.3262,"ask":31.3465}
{"timestamp":"2018-12-17 14:34:20","price":31.282,"volume":1,"bid":31.282,"ask":31.2922}
{"timestamp":"2018-12-17 14:34:26","price":31.2491,"volume":1,"bid":31.2393,"ask":31.2588}
{"timestamp":"2018-12-17 14:37:56","price":31.2379,"volume":13,"bid":31.2176,"ask":31.2379}
{"timestamp":"2018-12-17 14:38:30","price":31.2522,"volume":1,"bid":31.233,"ask":31.2522}
{"timestamp":"2018-12-17 14:39:21","price":31.2255,"volume":8,"bid":31.2057,"ask":31.2255}
{"timestamp":"2018-12-17 14:40:29","price":31.1184,"volume":2,"bid":31.1089,"ask":31.1184}
{"timestamp":"2018-12-17 14:40:31","price":31.196,"volume":1,"bid":31.177,"ask":31.196}
{"timestamp":"2018-12-17 14:40:51","price":31.1426,"volume":1,"bid":31.1426,"ask":31.1523}
{"timestamp":"2018-12-17 14:41:11","price":31.1661,"volume":1,"bid":31.1661,"ask":31.1764}
{"timestamp":"2018-12-17 14:41:15","price":31.0999,"volume":4,"bid":31.0902,"ask":31.1102}
{"timestamp":"2018-12-17 14:41:19","price":31.1059,"volume":5,"bid":31.0844,"ask":31.1059}
{"timestamp":"2018-12-17 14:43:35","price":31.158,"volume":1,"bid":31.1379,"ask":31.158}
{"timestamp":"2018-12-17 14:45:30","price":31.1479,"volume":1,"bid":31.1384,"ask":31.1479}
{"timestamp":"2018-12-17 14:45:36","price":31.1613,"volume":1,"bid":31.1419,"ask":31.1613}
{"timestamp":"2018-12-17 14:45:46","price":31.1454,"volume":1,"bid":31.126,"ask":31.1454}
{"timestamp":"2018-12-17 14:45:49","price":31.1131,"volume":50,"bid":31.0927,"ask":31.1131}
{"timestamp":"2018-12-17 14:46:01","price":31.0801,"volume":1,"bid":31.0801,"ask":31.0904}
{"timestamp":"2018-12-17 14:48:26","price":31.1645,"volume":1,"bid":31.1645,"ask":31.1748}
{"timestamp":"2018-12-17 14:48:36","price":31.135,"volume":1,"bid":31.135,"ask":31.1448}
{"timestamp":"2018-12-17 14:48:49","price":31.163,"volume":5,"bid":31.163,"ask":31.1728}
{"timestamp":"2018-12-17 14:48:56","price":31.1092,"volume":1,"bid":31.0994,"ask":31.1188}
{"timestamp":"2018-12-17 14:50:31","price":31.0787,"volume":1,"bid":31.0601,"ask":31.0787}
{"timestamp":"2018-12-17 14:50:54","price":31.151,"volume":2,"bid":31.1305,"ask":31.151}
{"timestamp":"2018-12-17 14:51:14","price":31.1076,"volume":2,"bid":31.0883,"ask":31.1076}
{"timestamp":"2018-12-17 14:51:14","price":30.9747,"volume":4,"bid":30.9642,"ask":30.9747}
{"timestamp":"2018-12-17 14:51:18","price":31.0659,"volume":33,"bid":31.0562,"ask":31.0761}
{"timestamp":"2018-12-17 14:51:19","price":31.0425,"volume":12,"bid":31.0327,"ask":31.0527}
{"timestamp":"2018-12-17 14:51:22","price":31.1053,"volume":156,"bid":31.0849,"ask":31.1053}
{"timestamp":"2018-12-17 14:51:23","price":31.1362,"volume":29,"bid":31.1362,"ask":31.1461}
{"timestamp":"2018-12-17 14:51:23","price":31.0619,"volume":15,"bid":31.0524,"ask":31.0619}
{"timestamp":"2018-12-17 14:54:13","price":30.9928,"volume":11,"bid":30.9829,"ask":30.9928}
{"timestamp":"2018-12-17 14:54:14","price":31.1145,"volume":3,"bid":31.1145,"ask":31.1246}
{"timestamp":"2018-12-17 14:54:23","price":31.0977,"volume":33,"bid":31.0977,"ask":31.1073}
{"timestamp":"2018-12-17 14:55:48","price":31.085,"volume":2,"bid":31.085,"ask":31.0958}
{"timestamp":"2018-12-17 14:56:26","price":31.0502,"volume":1,"bid":31.0502,"ask":31.0604}
{"timestamp":"2018-12-17 14:56:37","price":31.039,"volume":26,"bid":31.0192,"ask":31.039}
{"timestamp":"2018-12-17 14:57:33","price":31.1156,"volume":1,"bid":31.1058,"ask":31.1156}
{"timestamp":"2018-12-17 14:58:09","price":31.1047,"volume":2,"bid":31.1047,"ask":31.1149}
{"timestamp":"2018-12-17 15:00:10","price":31.1124,"volume":5,"bid":31.1124,"ask":31.1222}
{"timestamp":"2018-12-17 15:01:23","price":31.0872,"volume":1,"bid":31.0776,"ask":31.0872}
{"timestamp":"2018-12-17 15:05:14","price":31.1856,"volume":1,"bid":31.1654,"ask":31.1856}
{"timestamp":"2018-12-17 15:06:44","price":31.1781,"volume":2,"bid":31.1583,"ask":31.1781}
{"timestamp":"2018-12-17 15:07:00","price":31.1598,"volume":20,"bid":31.1393,"ask":31.1598}
{"timestamp":"2018-12-17 15:09:16","price":31.1238,"volume":1,"bid":31.1037,"ask":31.1238}
{"timestamp":"2018-12-17 15:09:21","price":31.0975,"volume":1,"bid":31.0884,"ask":31.1061}
{"timestamp":"2018-12-17 15:10:36","price":31.118,"volume":1,"bid":31.0995,"ask":31.118}
{"timestamp":"2018-12-17 15:12:21","price":31.0992,"volume":1,"bid":31.0893,"ask":31.0992}
{"timestamp":"2018-12-17 15:14:36","price":31.1631,"volume":1,"bid":31.1527,"ask":31.1631}
{"timestamp":"2018-12-17 15:15:16","price":31.1242,"volume":1,"bid":31.1033,"ask":31.1242}
{"timestamp":"2018-12-17 15:16:46","price":31.1541,"volume":1,"bid":31.1541,"ask":31.1634}
{"timestamp":"2018-12-17 15:17:05","price":31.1822,"volume":7,"bid":31.1822,"ask":31.1924}
{"timestamp":"2018-12-17 15:17:57","price":31.1454,"volume":45,"bid":31.1266,"ask":31.1454}
{"timestamp":"2018-12-17 15:20:18","price":31.2074,"volume":2,"bid":31.2074,"ask":31.2164}
{"timestamp":"2018-12-17 15:21:15","price":31.1003,"volume":1,"bid":31.0905,"ask":31.1003}
{"timestamp":"2018-12-17 15:21:15","price":31.0957,"volume":471,"bid":31.0752,"ask":31.0957}
{"timestamp":"2018-12-17 15:23:37","price":31.1061,"volume":4,"bid":31.0854,"ask":31.1061}
{"timestamp":"2018-12-17 15:25:46","price":31.186,"volume":1,"bid":31.1762,"ask":31.186}
{"timestamp":"2018-12-17 15:26:54","price":31.2654,"volume":13,"bid":31.2451,"ask":31.2654}
{"timestamp":"2018-12-17 15:26:56","price":31.1687,"volume":1,"bid":31.1476,"ask":31.1687}
{"timestamp":"2018-12-17 15:27:35","price":31.2064,"volume":19,"bid":31.1965,"ask":31.2064}
{"timestamp":"2018-12-17 15:30:06","price":31.0791,"volume":7,"bid":31.0791,"ask":31.0892}
{"timestamp":"2018-12-17 15:30:16","price":31.1774,"volume":7,"bid":31.1573,"ask":31.1774}
{"timestamp":"2018-12-17 15:31:47","price":31.2512,"volume":1,"bid":31.2303,"ask":31.2512}
{"timestamp":"2018-12-17 15:32:41","price":31.2829,"volume":1,"bid":31.261,"ask":31.2829}
{"timestamp":"2018-12-17 15:37:37","price":31.2863,"volume":1,"bid":31.2657,"ask":31.2863}
{"timestamp":"2018-12-17 15:37:41","price":31.1921,"volume":1,"bid":31.1813,"ask":31.1921}
{"timestamp":"2018-12-17 15:38:09","price":31.2675,"volume":2,"bid":31.2576,"ask":31.2675}
{"timestamp":"2018-12-17 15:38:31","price":31.2589,"volume":7,"bid":31.2494,"ask":31.2699}
{"timestamp":"2018-12-17 15:39:05","price":31.2705,"volume":433,"bid":31.2705,"ask":31.2811}
{"timestamp":"2018-12-17 15:41:06","price":31.2185,"volume":1,"bid":31.2185,"ask":31.228}
{"timestamp":"2018-12-17 15:41:11","price":31.1942,"volume":1,"bid":31.1829,"ask":31.1942}
{"timestamp":"2018-12-17 15:42:46","price":31.1627,"volume":1,"bid":31.1429,"ask":31.1627}
{"timestamp":"2018-12-17 15:43:55","price":31.2346,"volume":39,"bid":31.2246,"ask":31.2444}
{"timestamp":"2018-12-17 15:44:06","price":31.2893,"volume":1,"bid":31.2679,"ask":31.2893}
{"timestamp":"2018-12-17 15:45:01","price":31.2802,"volume":1,"bid":31.2802,"ask":31.29}
{"timestamp":"2018-12-17 15:45:44","price":31.2318,"volume":385,"bid":31.2112,"ask":31.2318}
{"timestamp":"2018-12-17 15:45:51","price":31.199,"volume":1,"bid":31.199,"ask":31.2094}
{"timestamp":"2018-12-17 15:46:49","price":31.2888,"volume":20,"bid":31.2796,"ask":31.2992}
{"timestamp":"2018-12-17 15:46:52","price":31.3098,"volume":1,"bid":31.3098,"ask":31.3197}
{"timestamp":"2018-12-17 15:50:37","price":31.2249,"volume":2,"bid":31.2249,"ask":31.234}
{"timestamp":"2018-12-17 15:50:46","price":31.1672,"volume":1,"bid":31.1574,"ask":31.1672}
{"timestamp":"2018-12-17 15:50:51","price":31.2082,"volume":1,"bid":31.1867,"ask":31.2082}
{"timestamp":"2018-12-17 15:50:54","price":31.2412,"volume":334,"bid":31.2312,"ask":31.2412}
{"timestamp":"2018-12-17 15:50:56","price":31.2557,"volume":1,"bid":31.2557,"ask":31.2662}
{"timestamp":"2018-12-17 15:51:01","price":31.2665,"volume":2,"bid":31.2468,"ask":31.2665}
{"timestamp":"2018-12-17 15:51:55","price":31.296,"volume":4,"bid":31.2858,"ask":31.306}
{"timestamp":"2018-12-17 15:53:09","price":31.2405,"volume":4,"bid":31.2405,"ask":31.2495}
{"timestamp":"2018-12-17 15:53:21","price":31.2708,"volume":55,"bid":31.2521,"ask":31.2708}
{"timestamp":"2018-12-17 15:58:00","price":31.2925,"volume":2,"bid":31.2726,"ask":31.2925}
{"timestamp":"2018-12-17 15:59:14","price":31.2717,"volume":116,"bid":31.2613,"ask":31.2717}
{"timestamp":"2018-12-17 15:59:28","price":31.2528,"volume":7,"bid":31.2334,"ask":31.2528}
{"timestamp":"2018-12-17 16:01:21","price":31.327,"volume":91,"bid":31.3076,"ask":31.327}
{"timestamp":"2018-12-17 16:03:18","price":31.2476,"volume":35,"bid":31.2373,"ask":31.2476}
{"timestamp":"2018-12-17 16:04:08","price":31.3319,"volume":58,"bid":31.3319,"ask":31.3421}
{"timestamp":"2018-12-17 16:04:09","price":31.2329,"volume":104,"bid":31.2329,"ask":31.2434}
{"timestamp":"2018-12-17 16:04:46","price":31.2643,"volume":227,"bid":31.2643,"ask":31.2741}
{"timestamp":"2018-12-17 16:06:24","price":31.3147,"volume":82,"bid":31.3052,"ask":31.3244}
{"timestamp":"2018-12-17 16:07:11","price":31.3067,"volume":1,"bid":31.3067,"ask":31.3171}
{"timestamp":"2018-12-17 16:07:21","price":31.255,"volume":1,"bid":31.2344,"ask":31.255}
{"timestamp":"2018-12-17 16:08:11","price":31.2794,"volume":77,"bid":31.261,"ask":31.2794}
{"timestamp":"2018-12-17 16:08:31","price":31.2929,"volume":79,"bid":31.2735,"ask":31.2929}
{"timestamp":"2018-12-17 16:09:05","price":31.3594,"volume":92,"bid":31.3499,"ask":31.3594}
{"timestamp":"2018-12-17 16:09:29","price":31.3672,"volume":11,"bid":31.3581,"ask":31.3672}
{"timestamp":"2018-12-17 16:10:13","price":31.4106,"volume":1148,"bid":31.3898,"ask":31.4106}
{"timestamp":"2018-12-17 16:10:46","price":31.2949,"volume":1,"bid":31.2854,"ask":31.2949}
{"timestamp":"2018-12-17 16:11:21","price":31.384,"volume":1,"bid":31.3739,"ask":31.384}
{"timestamp":"2018-12-17 16:15:31","price":31.3141,"volume":1,"bid":31.2922,"ask":31.3141}
{"timestamp":"2018-12-17 16:16:08","price":31.3494,"volume":18,"bid":31.3389,"ask":31.3494}
{"timestamp":"2018-12-17 16:19:44","price":31.3468,"volume":7,"bid":31.3367,"ask":31.3468}
{"timestamp":"2018-12-17 16:20:04","price":31.4461,"volume":92,"bid":31.4361,"ask":31.4565}
{"timestamp":"2018-12-17 16:20:41","price":31.3925,"volume":27,"bid":31.3822,"ask":31.4023}
{"timestamp":"2018-12-17 16:21:16","price":31.397,"volume":1,"bid":31.397,"ask":31.4065}
{"timestamp":"2018-12-17 16:22:42","price":31.3811,"volume":41,"bid":31.3624,"ask":31.3811}
{"timestamp":"2018-12-17 16:26:41","price":31.4428,"volume":1,"bid":31.4233,"ask":31.4428}
{"timestamp":"2018-12-17 16:27:06","price":31.4507,"volume":1,"bid":31.4304,"ask":31.4507}
{"timestamp":"2018-12-17 16:28:08","price":31.3951,"volume":17,"bid":31.3951,"ask":31.4046}
{"timestamp":"2018-12-17 16:29:29","price":31.2787,"volume":53,"bid":31.2787,"ask":31.2888}
{"timestamp":"2018-12-17 16:30:46","price":31.2927,"volume":21,"bid":31.2927,"ask":31.303}
{"timestamp":"2018-12-17 16:31:54","price":31.423,"volume":42,"bid":31.4024,"ask":31.423}
{"timestamp":"2018-12-17 16:35:16","price":31.3302,"volume":1,"bid":31.3199,"ask":31.3402}
{"timestamp":"2018-12-17 16:36:16","price":31.3781,"volume":1,"bid":31.3781,"ask":31.3877}
{"timestamp":"2018-12-17 16:36:52","price":31.3549,"volume":25,"bid":31.3337,"ask":31.3549}
{"timestamp":"2018-12-17 16:38:34","price":31.383,"volume":144,"bid":31.3636,"ask":31.383}
{"timestamp":"2018-12-17 16:40:32","price":31.3765,"volume":7,"bid":31.3558,"ask":31.3765}
{"timestamp":"2018-12-17 16:41:45","price":31.4178,"volume":2,"bid":31.4077,"ask":31.4178}
{"timestamp":"2018-12-17 16:44:23","price":31.414,"volume":235,"bid":31.395,"ask":31.414}
{"timestamp":"2018-12-17 16:44:37","price":31.3372,"volume":2,"bid":31.3372,"ask":31.3479}
{"timestamp":"2018-12-17 16:46:45","price":31.3807,"volume":53,"bid":31.3807,"ask":31.3906}
{"timestamp":"2018-12-17 16:51:26","price":31.393,"volume":17,"bid":31.3739,"ask":31.393}
{"timestamp":"2018-12-17 16:51:39","price":31.349,"volume":6,"bid":31.3294,"ask":31.349}
{"timestamp":"2018-12-17 16:52:59","price":31.3436,"volume":1,"bid":31.3436,"ask":31.3534}
{"timestamp":"2018-12-17 16:54:19","price":31.411,"volume":1,"bid":31.3912,"ask":31.411}
{"timestamp":"2018-12-17 16:54:29","price":31.327,"volume":1,"bid":31.3076,"ask":31.327}
{"timestamp":"2018-12-17 16:55:06","price":31.3117,"volume":7,"bid":31.3021,"ask":31.3117}
{"timestamp":"2018-12-17 16:56:18","price":31.3538,"volume":34,"bid":31.3336,"ask":31.3538}
{"timestamp":"2018-12-17 16:58:24","price":31.4535,"volume":52,"bid":31.4333,"ask":31.4535}
{"timestamp":"2018-12-17 16:58:27","price":31.3935,"volume":17,"bid":31.3935,"ask":31.4038}
{"timestamp":"2018-12-17 16:58:29","price":31.3373,"volume":7,"bid":31.3183,"ask":31.3373}
{"timestamp":"2018-12-17 16:58:37","price":31.3846,"volume":9,"bid":31.3754,"ask":31.3846}
{"timestamp":"2018-12-17 16:59:30","price":31.4117,"volume":5,"bid":31.4117,"ask":31.4214}
{"timestamp":"2018-12-17 17:02:49","price":31.3467,"volume":7,"bid":31.3467,"ask":31.3563}
{"timestamp":"2018-12-17 17:04:07","price":31.3438,"volume":7,"bid":31.3236,"ask":31.3438}
{"timestamp":"2018-12-17 17:05:31","price":31.3026,"volume":473,"bid":31.3026,"ask":31.3127}
{"timestamp":"2018-12-17 17:06:36","price":31.3711,"volume":1,"bid":31.3613,"ask":31.3711}
{"timestamp":"2018-12-17 17:06:54","price":31.3142,"volume":39,"bid":31.3042,"ask":31.3142}
{"timestamp":"2018-12-17 17:09:44","price":31.3359,"volume":1,"bid":31.3359,"ask":31.3459}
{"timestamp":"2018-12-17 17:11:19","price":31.3464,"volume":1,"bid":31.3464,"ask":31.3556}
{"timestamp":"2018-12-17 17:11:34","price":31.3204,"volume":1,"bid":31.3204,"ask":31.3305}
{"timestamp":"2018-12-17 17:12:29","price":31.2556,"volume":1,"bid":31.2556,"ask":31.266}
{"timestamp":"2018-12-17 17:13:12","price":31.3495,"volume":36,"bid":31.3306,"ask":31.3495}
{"timestamp":"2018-12-17 17:13:51","price":31.3924,"volume":37,"bid":31.3715,"ask":31.3924}
{"timestamp":"2018-12-17 17:14:12","price":31.3451,"volume":1,"bid":31.3351,"ask":31.3556}
{"timestamp":"2018-12-17 17:15:40","price":31.2125,"volume":1,"bid":31.1919,"ask":31.2125}
{"timestamp":"2018-12-17 17:15:42","price":31.3067,"volume":12,"bid":31.3067,"ask":31.3163}
{"timestamp":"2018-12-17 17:16:04","price":31.2509,"volume":17,"bid":31.2509,"ask":31.2602}
{"timestamp":"2018-12-17 17:16:09","price":31.2218,"volume":1,"bid":31.2218,"ask":31.2313}
{"timestamp":"2018-12-17 17:17:51","price":31.2548,"volume":405,"bid":31.2439,"ask":31.2548}
{"timestamp":"2018-12-17 17:18:38","price":31.3357,"volume":48,"bid":31.315,"ask":31.3357}
{"timestamp":"2018-12-17 17:18:41","price":31.2952,"volume":369,"bid":31.2847,"ask":31.2952}
{"timestamp":"2018-12-17 17:18:41","price":31.3087,"volume":1,"bid":31.2879,"ask":31.3087}
{"timestamp":"2018-12-17 17:18:59","price":31.3439,"volume":4,"bid":31.3234,"ask":31.3439}
{"timestamp":"2018-12-17 17:19:51","price":31.2729,"volume":31,"bid":31.2528,"ask":31.2729}
{"timestamp":"2018-12-17 17:21:04","price":31.2752,"volume":1,"bid":31.2654,"ask":31.2752}
{"timestamp":"2018-12-17 17:21:49","price":31.3066,"volume":1,"bid":31.2969,"ask":31.3066}
{"timestamp":"2018-12-17 17:21:59","price":31.2691,"volume":1,"bid":31.2691,"ask":31.2791}
{"timestamp":"2018-12-17 17:23:26","price":31.3353,"volume":15,"bid":31.3247,"ask":31.3353}
{"timestamp":"2018-12-17 17:24:09","price":31.2932,"volume":1,"bid":31.2837,"ask":31.3035}
{"timestamp":"2018-12-17 17:29:24","price":31.2914,"volume":1,"bid":31.2914,"ask":31.3013}
{"timestamp":"2018-12-17 17:30:39","price":31.3135,"volume":9,"bid":31.3042,"ask":31.3238}
{"timestamp":"2018-12-17 17:31:54","price":31.289,"volume":7,"bid":31.2785,"ask":31.2993}
{"timestamp":"2018-12-17 17:32:27","price":31.3394,"volume":435,"bid":31.3394,"ask":31.3483}
{"timestamp":"2018-12-17 17:35:44","price":31.335,"volume":2,"bid":31.335,"ask":31.3454}
{"timestamp":"2018-12-17 17:35:44","price":31.3047,"volume":1,"bid":31.3047,"ask":31.3151}
{"timestamp":"2018-12-17 17:39:04","price":31.3159,"volume":1,"bid":31.3065,"ask":31.3159}
{"timestamp":"2018-12-17 17:39:15","price":31.3604,"volume":3,"bid":31.3604,"ask":31.3704}
{"timestamp":"2018-12-17 17:39:48","price":31.3392,"volume":5,"bid":31.3195,"ask":31.3392}
{"timestamp":"2018-12-17 17:40:49","price":31.3122,"volume":1,"bid":31.293,"ask":31.3122}
{"timestamp":"2018-12-17 17:41:55","price":31.3493,"volume":7,"bid":31.3493,"ask":31.3586}
{"timestamp":"2018-12-17 17:41:56","price":31.3927,"volume":319,"bid":31.3829,"ask":31.3927}
{"timestamp":"2018-12-17 17:41:56","price":31.3316,"volume":31,"bid":31.3204,"ask":31.3316}
{"timestamp":"2018-12-17 17:42:09","price":31.2975,"volume":1,"bid":31.2878,"ask":31.2975}
{"timestamp":"2018-12-17 17:42:14","price":31.3847,"volume":1,"bid":31.3847,"ask":31.3947}
{"timestamp":"2018-12-17 17:50:25","price":31.3045,"volume":2,"bid":31.2938,"ask":31.3045}
{"timestamp":"2018-12-17 17:50:44","price":31.2577,"volume":1,"bid":31.2469,"ask":31.2577}
{"timestamp":"2018-12-17 17:51:11","price":31.2287,"volume":13,"bid":31.2094,"ask":31.2287}
{"timestamp":"2018-12-17 17:54:58","price":31.1809,"volume":10,"bid":31.1703,"ask":31.1809}
{"timestamp":"2018-12-17 17:56:19","price":31.1476,"volume":132,"bid":31.1278,"ask":31.1476}
{"timestamp":"2018-12-17 17:57:04","price":31.1821,"volume":2,"bid":31.1821,"ask":31.1931}
{"timestamp":"2018-12-17 17:57:40","price":31.1603,"volume":1,"bid":31.1603,"ask":31.1711}
{"timestamp":"2018-12-17 17:59:34","price":31.2669,"volume":3,"bid":31.2669,"ask":31.2769}
{"timestamp":"2018-12-17 18:02:59","price":31.2404,"volume":1,"bid":31.2216,"ask":31.2404}
{"timestamp":"2018-12-17 18:03:04","price":31.2549,"volume":1,"bid":31.2441,"ask":31.2549}
{"timestamp":"2018-12-17 18:03:04","price":31.2656,"volume":148,"bid":31.2462,"ask":31.2656}
{"timestamp":"2018-12-17 18:04:46","price":31.2067,"volume":8,"bid":31.1876,"ask":31.2067}
{"timestamp":"2018-12-17 18:04:49","price":31.2356,"volume":1,"bid":31.2146,"ask":31.2356}
{"timestamp":"2018-12-17 18:05:11","price":31.3069,"volume":132,"bid":31.287,"ask":31.3069}
{"timestamp":"2018-12-17 18:05:19","price":31.1418,"volume":325,"bid":31.1223,"ask":31.1418}
{"timestamp":"2018-12-17 18:05:44","price":31.1963,"volume":1,"bid":31.1963,"ask":31.2061}
{"timestamp":"2018-12-17 18:05:59","price":31.1904,"volume":132,"bid":31.1707,"ask":31.1904}
{"timestamp":"2018-12-17 18:06:20","price":31.1719,"volume":1,"bid":31.1537,"ask":31.1719}
{"timestamp":"2018-12-17 18:08:58","price":31.1735,"volume":83,"bid":31.1558,"ask":31.1735}
{"timestamp":"2018-12-17 18:09:26","price":31.1063,"volume":30,"bid":31.087,"ask":31.1063}
{"timestamp":"2018-12-17 18:09:55","price":31.2035,"volume":1,"bid":31.2035,"ask":31.2129}
{"timestamp":"2018-12-17 18:10:15","price":31.1995,"volume":984,"bid":31.1995,"ask":31.2087}
{"timestamp":"2018-12-17 18:10:24","price":31.1719,"volume":10,"bid":31.1626,"ask":31.1719}
{"timestamp":"2018-12-17 18:11:34","price":31.1956,"volume":1,"bid":31.1857,"ask":31.2046}
{"timestamp":"2018-12-17 18:12:10","price":31.1677,"volume":37,"bid":31.1489,"ask":31.1677}
{"timestamp":"2018-12-17 18:12:25","price":31.1965,"volume":1,"bid":31.1864,"ask":31.1965}
{"timestamp":"2018-12-17 18:14:28","price":31.2348,"volume":50,"bid":31.2154,"ask":31.2348}
{"timestamp":"2018-12-17 18:16:12","price":31.2772,"volume":361,"bid":31.2772,"ask":31.2871}
{"timestamp":"2018-12-17 18:16:25","price":31.2525,"volume":12,"bid":31.2423,"ask":31.2525}
{"timestamp":"2018-12-17 18:19:08","price":31.2258,"volume":68,"bid":31.2066,"ask":31.2258}
{"timestamp":"2018-12-17 18:19:08","price":31.2937,"volume":55,"bid":31.2835,"ask":31.2937}
{"timestamp":"2018-12-17 18:19:13","price":31.3356,"volume":4,"bid":31.3162,"ask":31.3356}
{"timestamp":"2018-12-17 18:20:25","price":31.3299,"volume":1,"bid":31.3203,"ask":31.3299}
{"timestamp":"2018-12-17 18:20:43","price":31.3399,"volume":5,"bid":31.3399,"ask":31.3496}
{"timestamp":"2018-12-17 18:21:26","price":31.2848,"volume":6,"bid":31.2747,"ask":31.2944}
{"timestamp":"2018-12-17 18:21:27","price":31.2161,"volume":123,"bid":31.2161,"ask":31.2259}
{"timestamp":"2018-12-17 18:22:33","price":31.2323,"volume":1,"bid":31.212,"ask":31.2323}
{"timestamp":"2018-12-17 18:23:22","price":31.222,"volume":3,"bid":31.222,"ask":31.232}
{"timestamp":"2018-12-17 18:23:50","price":31.2426,"volume":183,"bid":31.2217,"ask":31.2426}
{"timestamp":"2018-12-17 18:24:26","price":31.2315,"volume":5,"bid":31.2118,"ask":31.2315}
{"timestamp":"2018-12-17 18:24:39","price":31.2249,"volume":19,"bid":31.2149,"ask":31.2249}
{"timestamp":"2018-12-17 18:26:04","price":31.2317,"volume":15,"bid":31.2113,"ask":31.2317}
{"timestamp":"2018-12-17 18:26:04","price":31.1894,"volume":1,"bid":31.1794,"ask":31.1995}
{"timestamp":"2018-12-17 18:26:42","price":31.1846,"volume":34,"bid":31.1649,"ask":31.1846}
{"timestamp":"2018-12-17 18:27:10","price":31.225,"volume":1,"bid":31.2034,"ask":31.225}
{"timestamp":"2018-12-17 18:30:25","price":31.2624,"volume":1,"bid":31.2531,"ask":31.2624}
{"timestamp":"2018-12-17 18:31:28","price":31.3657,"volume":95,"bid":31.3657,"ask":31.3754}
{"timestamp":"2018-12-17 18:31:40","price":31.2644,"volume":1148,"bid":31.254,"ask":31.275}
{"timestamp":"2018-12-17 18:31:48","price":31.2098,"volume":366,"bid":31.1911,"ask":31.2098}
{"timestamp":"2018-12-17 18:35:10","price":31.2475,"volume":1,"bid":31.2374,"ask":31.2579}
{"timestamp":"2018-12-17 18:39:05","price":31.2654,"volume":1,"bid":31.2559,"ask":31.2761}
{"timestamp":"2018-12-17 18:39:25","price":31.2136,"volume":81,"bid":31.2025,"ask":31.2136}
{"timestamp":"2018-12-17 18:39:53","price":31.2469,"volume":328,"bid":31.2469,"ask":31.2573}
{"timestamp":"2018-12-17 18:40:09","price":31.2351,"volume":95,"bid":31.2248,"ask":31.2351}
{"timestamp":"2018-12-17 18:40:58","price":31.2386,"volume":1,"bid":31.2195,"ask":31.2386}
{"timestamp":"2018-12-17 18:41:22","price":31.2011,"volume":2,"bid":31.1907,"ask":31.211}
{"timestamp":"2018-12-17 18:44:20","price":31.2192,"volume":9,"bid":31.2002,"ask":31.2192}
{"timestamp":"2018-12-17 18:45:08","price":31.1228,"volume":328,"bid":31.1015,"ask":31.1228}
{"timestamp":"2018-12-17 18:46:36","price":31.223,"volume":12,"bid":31.223,"ask":31.2337}
{"timestamp":"2018-12-17 18:49:54","price":31.2016,"volume":7,"bid":31.1803,"ask":31.2016}
{"timestamp":"2018-12-17 18:50:20","price":31.1158,"volume":9,"bid":31.106,"ask":31.1263}
{"timestamp":"2018-12-17 18:50:24","price":31.1423,"volume":1,"bid":31.1324,"ask":31.1514}
{"timestamp":"2018-12-17 18:51:12","price":31.1262,"volume":108,"bid":31.1262,"ask":31.1367}
{"timestamp":"2018-12-17 18:51:47","price":31.1194,"volume":54,"bid":31.1096,"ask":31.1194}
{"timestamp":"2018-12-17 18:52:23","price":31.1154,"volume":6,"bid":31.1063,"ask":31.1154}
{"timestamp":"2018-12-17 18:53:50","price":31.2009,"volume":1,"bid":31.1791,"ask":31.2009}
{"timestamp":"2018-12-17 18:54:31","price":31.2062,"volume":15,"bid":31.1959,"ask":31.2164}
{"timestamp":"2018-12-17 18:54:35","price":31.1768,"volume":1,"bid":31.156,"ask":31.1768}
{"timestamp":"2018-12-17 18:55:55","price":31.1497,"volume":18,"bid":31.1396,"ask":31.16}
{"timestamp":"2018-12-17 18:57:40","price":31.1268,"volume":1,"bid":31.1167,"ask":31.1268}
{"timestamp":"2018-12-17 18:58:01","price":31.0708,"volume":11,"bid":31.0505,"ask":31.0708}
{"timestamp":"2018-12-17 18:58:30","price":31.1008,"volume":2,"bid":31.0903,"ask":31.1008}
{"timestamp":"2018-12-17 18:58:34","price":31.1375,"volume":43,"bid":31.1375,"ask":31.1475}
{"timestamp":"2018-12-17 18:58:37","price":31.1808,"volume":17,"bid":31.1719,"ask":31.19}
{"timestamp":"2018-12-17 18:59:54","price":31.1173,"volume":18,"bid":31.0973,"ask":31.1173}
{"timestamp":"2018-12-17 19:02:45","price":31.0675,"volume":1,"bid":31.0572,"ask":31.0675}
{"timestamp":"2018-12-17 19:02:50","price":31.1315,"volume":1,"bid":31.1315,"ask":31.1408}
{"timestamp":"2018-12-17 19:03:48","price":31.1727,"volume":257,"bid":31.1516,"ask":31.1727}
{"timestamp":"2018-12-17 19:04:27","price":31.1371,"volume":88,"bid":31.1272,"ask":31.1371}
{"timestamp":"2018-12-17 19:05:16","price":31.0958,"volume":46,"bid":31.0859,"ask":31.106}
{"timestamp":"2018-12-17 19:07:05","price":31.1336,"volume":2,"bid":31.1336,"ask":31.143}
{"timestamp":"2018-12-17 19:07:24","price":31.1937,"volume":255,"bid":31.1745,"ask":31.1937}
{"timestamp":"2018-12-17 19:09:15","price":31.157,"volume":1,"bid":31.147,"ask":31.157}
{"timestamp":"2018-12-17 19:09:40","price":31.2268,"volume":1,"bid":31.2081,"ask":31.2268}
{"timestamp":"2018-12-17 19:10:45","price":31.1901,"volume":1,"bid":31.1806,"ask":31.1901}
{"timestamp":"2018-12-17 19:11:53","price":31.2533,"volume":26,"bid":31.235,"ask":31.2533}
{"timestamp":"2018-12-17 19:15:22","price":31.0975,"volume":3,"bid":31.0878,"ask":31.0975}
{"timestamp":"2018-12-17 19:16:17","price":31.1415,"volume":62,"bid":31.1217,"ask":31.1415}
{"timestamp":"2018-12-17 19:16:21","price":31.1839,"volume":3,"bid":31.165,"ask":31.1839}
{"timestamp":"2018-12-17 19:17:05","price":31.1745,"volume":1,"bid":31.1745,"ask":31.1838}
{"timestamp":"2018-12-17 19:17:50","price":31.1648,"volume":1,"bid":31.1451,"ask":31.1648}
{"timestamp":"2018-12-17 19:18:05","price":31.1385,"volume":1,"bid":31.1194,"ask":31.1385}
{"timestamp":"2018-12-17 19:18:50","price":31.2092,"volume":10,"bid":31.1882,"ask":31.2092}
{"timestamp":"2018-12-17 19:19:20","price":31.0988,"volume":1,"bid":31.0791,"ask":31.0988}
{"timestamp":"2018-12-17 19:19:30","price":31.1407,"volume":2,"bid":31.1222,"ask":31.1407}
{"timestamp":"2018-12-17 19:20:05","price":31.1885,"volume":1,"bid":31.1693,"ask":31.1885}
{"timestamp":"2018-12-17 19:21:24","price":31.171,"volume":7,"bid":31.171,"ask":31.1808}
{"timestamp":"2018-12-17 19:22:15","price":31.2023,"volume":422,"bid":31.1916,"ask":31.2125}
{"timestamp":"2018-12-17 19:22:16","price":31.2269,"volume":12,"bid":31.2067,"ask":31.2269}
{"timestamp":"2018-12-17 19:23:45","price":31.2725,"volume":33,"bid":31.2725,"ask":31.2815}
{"timestamp":"2018-12-17 19:24:16","price":31.1506,"volume":59,"bid":31.13,"ask":31.1506}
{"timestamp":"2018-12-17 19:26:49","price":31.2827,"volume":1,"bid":31.2827,"ask":31.2927}
{"timestamp":"2018-12-17 19:27:05","price":31.2904,"volume":132,"bid":31.269,"ask":31.2904}
{"timestamp":"2018-12-17 19:27:22","price":31.3063,"volume":7,"bid":31.3063,"ask":31.3164}
{"timestamp":"2018-12-17 19:27:37","price":31.1935,"volume":1,"bid":31.1744,"ask":31.1935}
{"timestamp":"2018-12-17 19:28:40","price":31.2323,"volume":1,"bid":31.2126,"ask":31.2323}
{"timestamp":"2018-12-17 19:29:18","price":31.3383,"volume":15,"bid":31.3203,"ask":31.3383}
{"timestamp":"2018-12-17 19:29:25","price":31.2825,"volume":1,"bid":31.2731,"ask":31.2825}
{"timestamp":"2018-12-17 19:29:35","price":31.224,"volume":1,"bid":31.224,"ask":31.2346}
{"timestamp":"2018-12-17 19:30:29","price":31.2338,"volume":2,"bid":31.2338,"ask":31.2441}
{"timestamp":"2018-12-17 19:31:05","price":31.2433,"volume":9,"bid":31.2236,"ask":31.2433}
{"timestamp":"2018-12-17 19:31:15","price":31.238,"volume":1,"bid":31.2184,"ask":31.238}
{"timestamp":"2018-12-17 19:32:01","price":31.279,"volume":7,"bid":31.2591,"ask":31.279}
{"timestamp":"2018-12-17 19:32:44","price":31.3248,"volume":16,"bid":31.3038,"ask":31.3248}
{"timestamp":"2018-12-17 19:34:45","price":31.3098,"volume":1,"bid":31.2911,"ask":31.3098}
{"timestamp":"2018-12-17 19:35:43","price":31.3203,"volume":13,"bid":31.3203,"ask":31.3299}
{"timestamp":"2018-12-17 19:36:48","price":31.3015,"volume":1,"bid":31.2802,"ask":31.3015}
{"timestamp":"2018-12-17 19:37:15","price":31.2516,"volume":1,"bid":31.2322,"ask":31.2516}
{"timestamp":"2018-12-17 19:38:04","price":31.2524,"volume":13,"bid":31.2423,"ask":31.2524}
{"timestamp":"2018-12-17 19:38:07","price":31.2071,"volume":1,"bid":31.1874,"ask":31.2071}
{"timestamp":"2018-12-17 19:38:16","price":31.2755,"volume":35,"bid":31.2755,"ask":31.285}
{"timestamp":"2018-12-17 19:38:45","price":31.2421,"volume":1,"bid":31.2421,"ask":31.253}
{"timestamp":"2018-12-17 19:39:14","price":31.2137,"volume":11,"bid":31.2137,"ask":31.2237}
{"timestamp":"2018-12-17 19:39:15","price":31.3208,"volume":6,"bid":31.3208,"ask":31.3314}
{"timestamp":"2018-12-17 19:43:10","price":31.2958,"volume":245,"bid":31.2958,"ask":31.3062}
{"timestamp":"2018-12-17 19:43:54","price":31.1938,"volume":6,"bid":31.1737,"ask":31.1938}
{"timestamp":"2018-12-17 19:44:17","price":31.2581,"volume":7,"bid":31.2581,"ask":31.2677}
{"timestamp":"2018-12-17 19:46:55","price":31.2753,"volume":8,"bid":31.2558,"ask":31.2753}
{"timestamp":"2018-12-17 19:47:40","price":31.2738,"volume":1,"bid":31.254,"ask":31.2738}
{"timestamp":"2018-12-17 19:50:05","price":31.2891,"volume":1,"bid":31.2891,"ask":31.2989}
{"timestamp":"2018-12-17 19:50:40","price":31.2966,"volume":1,"bid":31.2867,"ask":31.2966}
{"timestamp":"2018-12-17 19:51:23","price":31.2036,"volume":8,"bid":31.1937,"ask":31.2036}
{"timestamp":"2018-12-17 19:51:36","price":31.3283,"volume":16,"bid":31.318,"ask":31.3283}
{"timestamp":"2018-12-17 19:53:30","price":31.284,"volume":1,"bid":31.2646,"ask":31.284}
{"timestamp":"2018-12-17 19:55:05","price":31.2382,"volume":1,"bid":31.2382,"ask":31.2474}
{"timestamp":"2018-12-17 19:56:51","price":31.2874,"volume":5,"bid":31.2678,"ask":31.2874}
{"timestamp":"2018-12-17 19:58:35","price":31.2833,"volume":1,"bid":31.2619,"ask":31.2833}
{"timestamp":"2018-12-17 20:01:26","price":31.3124,"volume":1,"bid":31.3124,"ask":31.3223}
{"timestamp":"2018-12-17 20:01:58","price":31.3589,"volume":6,"bid":31.3487,"ask":31.3589}
{"timestamp":"2018-12-17 20:02:37","price":31.2407,"volume":1,"bid":31.2308,"ask":31.2407}
{"timestamp":"2018-12-17 20:05:16","price":31.3672,"volume":70,"bid":31.3672,"ask":31.3767}
{"timestamp":"2018-12-17 20:07:06","price":31.3351,"volume":838,"bid":31.3242,"ask":31.3454}
{"timestamp":"2018-12-17 20:07:10","price":31.276,"volume":1,"bid":31.257,"ask":31.276}
{"timestamp":"2018-12-17 20:13:45","price":31.4079,"volume":1,"bid":31.3875,"ask":31.4079}
{"timestamp":"2018-12-17 20:14:12","price":31.3447,"volume":207,"bid":31.3346,"ask":31.3545}
{"timestamp":"2018-12-17 20:14:51","price":31.3762,"volume":838,"bid":31.3558,"ask":31.3762}
{"timestamp":"2018-12-17 20:16:25","price":31.3382,"volume":1,"bid":31.3174,"ask":31.3382}
{"timestamp":"2018-12-17 20:19:56","price":31.3649,"volume":5,"bid":31.3554,"ask":31.3745}
{"timestamp":"2018-12-17 20:21:01","price":31.3948,"volume":3,"bid":31.3948,"ask":31.4044}
{"timestamp":"2018-12-17 20:26:40","price":31.3348,"volume":2,"bid":31.3157,"ask":31.3348}
{"timestamp":"2018-12-17 20:29:25","price":31.3234,"volume":1,"bid":31.3234,"ask":31.3333}
{"timestamp":"2018-12-17 20:29:38","price":31.3775,"volume":4,"bid":31.3569,"ask":31.3775}
{"timestamp":"2018-12-17 20:32:20","price":31.3104,"volume":1,"bid":31.3001,"ask":31.3104}
{"timestamp":"2018-12-17 20:36:11","price":31.3327,"volume":1,"bid":31.3327,"ask":31.3438}
{"timestamp":"2018-12-17 20:37:06","price":31.3263,"volume":1,"bid":31.3263,"ask":31.3361}
{"timestamp":"2018-12-17 20:37:15","price":31.3266,"volume":26,"bid":31.3081,"ask":31.3266}
{"timestamp":"2018-12-17 20:40:20","price":31.3804,"volume":37,"bid":31.3704,"ask":31.3804}
{"timestamp":"2018-12-17 20:40:36","price":31.3324,"volume":1,"bid":31.3324,"ask":31.3418}
{"timestamp":"2018-12-17 20:42:01","price":31.3691,"volume":4,"bid":31.3591,"ask":31.3794}
{"timestamp":"2018-12-17 20:42:19","price":31.3182,"volume":656,"bid":31.3086,"ask":31.3182}
{"timestamp":"2018-12-17 20:45:11","price":31.2978,"volume":229,"bid":31.2978,"ask":31.3088}
{"timestamp":"2018-12-17 20:45:26","price":31.3064,"volume":838,"bid":31.2967,"ask":31.3064}
{"timestamp":"2018-12-17 20:46:46","price":31.2012,"volume":1,"bid":31.2012,"ask":31.2115}
{"timestamp":"2018-12-17 20:47:41","price":31.2795,"volume":2,"bid":31.2795,"ask":31.2891}
{"timestamp":"2018-12-17 20:48:06","price":31.293,"volume":1,"bid":31.2721,"ask":31.293}
{"timestamp":"2018-12-17 20:49:41","price":31.2808,"volume":1,"bid":31.2606,"ask":31.2808}
{"timestamp":"2018-12-17 20:50:10","price":31.2765,"volume":1,"bid":31.2662,"ask":31.2862}
{"timestamp":"2018-12-17 20:53:04","price":31.3139,"volume":2,"bid":31.2922,"ask":31.3139}
{"timestamp":"2018-12-17 20:53:23","price":31.2793,"volume":5,"bid":31.2595,"ask":31.2793}
{"timestamp":"2018-12-17 21:00:16","price":31.3437,"volume":1,"bid":31.3338,"ask":31.3532}
{"timestamp":"2018-12-17 21:01:35","price":31.3444,"volume":4,"bid":31.335,"ask":31.3444}
{"timestamp":"2018-12-17 21:02:51","price":31.3038,"volume":21,"bid":31.2848,"ask":31.3038}
{"timestamp":"2018-12-17 21:04:04","price":31.2663,"volume":7,"bid":31.2466,"ask":31.2663}
{"timestamp":"2018-12-17 21:06:01","price":31.3154,"volume":2,"bid":31.3059,"ask":31.3257}
{"timestamp":"2018-12-17 21:06:05","price":31.3775,"volume":3,"bid":31.3584,"ask":31.3775}
{"timestamp":"2018-12-17 21:07:17","price":31.3789,"volume":136,"bid":31.3789,"ask":31.3894}
{"timestamp":"2018-12-17 21:07:36","price":31.3861,"volume":1,"bid":31.3861,"ask":31.3966}
{"timestamp":"2018-12-17 21:11:01","price":31.3551,"volume":164,"bid":31.3344,"ask":31.3551}
{"timestamp":"2018-12-17 21:12:13","price":31.4981,"volume":3,"bid":31.4981,"ask":31.5091}
{"timestamp":"2018-12-17 21:12:21","price":31.4331,"volume":1,"bid":31.4331,"ask":31.4426}
{"timestamp":"2018-12-17 21:12:26","price":31.4986,"volume":172,"bid":31.4986,"ask":31.5085}
{"timestamp":"2018-12-17 21:12:51","price":31.4291,"volume":1,"bid":31.4291,"ask":31.4391}
{"timestamp":"2018-12-17 21:12:57","price":31.5115,"volume":2,"bid":31.4902,"ask":31.5115}
{"timestamp":"2018-12-17 21:13:33","price":31.5209,"volume":1,"bid":31.5115,"ask":31.5209}
{"timestamp":"2018-12-17 21:13:53","price":31.5794,"volume":18,"bid":31.5695,"ask":31.5794}
{"timestamp":"2018-12-17 21:14:03","price":31.4627,"volume":1,"bid":31.4448,"ask":31.4627}
{"timestamp":"2018-12-17 21:14:07","price":31.4571,"volume":955,"bid":31.4371,"ask":31.4571}
{"timestamp":"2018-12-17 21:15:11","price":31.4889,"volume":1,"bid":31.4787,"ask":31.4889}
{"timestamp":"2018-12-17 21:16:31","price":31.4465,"volume":1,"bid":31.427,"ask":31.4465}
{"timestamp":"2018-12-17 21:17:02","price":31.4641,"volume":328,"bid":31.4456,"ask":31.4641}
{"timestamp":"2018-12-17 21:17:08","price":31.506,"volume":2,"bid":31.506,"ask":31.5161}
{"timestamp":"2018-12-17 21:17:11","price":31.4273,"volume":1,"bid":31.4061,"ask":31.4273}
{"timestamp":"2018-12-17 21:17:26","price":31.3914,"volume":1,"bid":31.3696,"ask":31.3914}
{"timestamp":"2018-12-17 21:19:50","price":31.4161,"volume":5,"bid":31.3969,"ask":31.4161}
{"timestamp":"2018-12-17 21:20:51","price":31.4664,"volume":1,"bid":31.4664,"ask":31.4771}
{"timestamp":"2018-12-17 21:22:24","price":31.4496,"volume":99,"bid":31.4393,"ask":31.4593}
{"timestamp":"2018-12-17 21:22:51","price":31.3794,"volume":1,"bid":31.3593,"ask":31.3794}
{"timestamp":"2018-12-17 21:23:22","price":31.4998,"volume":143,"bid":31.4998,"ask":31.5094}
{"timestamp":"2018-12-17 21:24:28","price":31.4569,"volume":2,"bid":31.4569,"ask":31.4674}
{"timestamp":"2018-12-17 21:26:46","price":31.514,"volume":1,"bid":31.4943,"ask":31.514}
{"timestamp":"2018-12-17 21:27:08","price":31.3813,"volume":1,"bid":31.3711,"ask":31.3813}
{"timestamp":"2018-12-17 21:27:31","price":31.4545,"volume":1,"bid":31.4344,"ask":31.4545}
{"timestamp":"2018-12-17 21:27:39","price":31.4819,"volume":7,"bid":31.4819,"ask":31.4919}
{"timestamp":"2018-12-17 21:29:11","price":31.4348,"volume":1,"bid":31.4245,"ask":31.4348}
{"timestamp":"2018-12-17 21:31:50","price":31.5288,"volume":259,"bid":31.5077,"ask":31.5288}
{"timestamp":"2018-12-17 21:34:48","price":31.411,"volume":1,"bid":31.411,"ask":31.421}
{"timestamp":"2018-12-17 21:35:26","price":31.5327,"volume":5,"bid":31.5222,"ask":31.5327}
{"timestamp":"2018-12-17 21:36:01","price":31.5308,"volume":1,"bid":31.5116,"ask":31.5308}
{"timestamp":"2018-12-17 21:36:52","price":31.4638,"volume":5,"bid":31.4441,"ask":31.4638}
{"timestamp":"2018-12-17 21:37:00","price":31.4796,"volume":1,"bid":31.4587,"ask":31.4796}
{"timestamp":"2018-12-17 21:37:35","price":31.4415,"volume":58,"bid":31.4415,"ask":31.4518}
{"timestamp":"2018-12-17 21:38:24","price":31.4637,"volume":5,"bid":31.4544,"ask":31.4738}
{"timestamp":"2018-12-17 21:38:48","price":31.4817,"volume":1,"bid":31.4714,"ask":31.4817}
{"timestamp":"2018-12-17 21:42:55","price":31.501,"volume":1,"bid":31.4906,"ask":31.501}
{"timestamp":"2018-12-17 21:43:56","price":31.3989,"volume":1,"bid":31.378,"ask":31.3989}
{"timestamp":"2018-12-17 21:44:19","price":31.5596,"volume":7,"bid":31.5503,"ask":31.5596}
{"timestamp":"2018-12-17 21:45:48","price":31.5086,"volume":1,"bid":31.4995,"ask":31.5086}
{"timestamp":"2018-12-17 21:45:51","price":31.5255,"volume":1,"bid":31.5158,"ask":31.5354}
{"timestamp":"2018-12-17 21:49:10","price":31.5047,"volume":156,"bid":31.484,"ask":31.5047}
{"timestamp":"2018-12-17 21:49:56","price":31.5078,"volume":1,"bid":31.4872,"ask":31.5078}
{"timestamp":"2018-12-17 21:50:20","price":31.4612,"volume":834,"bid":31.4514,"ask":31.4612}
{"timestamp":"2018-12-17 21:51:01","price":31.4702,"volume":7,"bid":31.4702,"ask":31.4804}
{"timestamp":"2018-12-17 21:53:24","price":31.4839,"volume":19,"bid":31.4652,"ask":31.4839}
{"timestamp":"2018-12-17 21:58:24","price":31.5167,"volume":15,"bid":31.5167,"ask":31.5278}
{"timestamp":"2018-12-17 22:01:45","price":31.4292,"volume":1,"bid":31.4097,"ask":31.4292}
{"timestamp":"2018-12-17 22:02:21","price":31.4654,"volume":1,"bid":31.4545,"ask":31.4654}
{"timestamp":"2018-12-17 22:02:30","price":31.5101,"volume":31,"bid":31.5002,"ask":31.5191}
{"timestamp":"2018-12-17 22:03:09","price":31.4902,"volume":672,"bid":31.4811,"ask":31.4902}
{"timestamp":"2018-12-17 22:03:09","price":31.5005,"volume":656,"bid":31.4907,"ask":31.5005}
{"timestamp":"2018-12-17 22:03:47","price":31.3951,"volume":8,"bid":31.3848,"ask":31.4051}
{"timestamp":"2018-12-17 22:04:01","price":31.3857,"volume":1,"bid":31.3655,"ask":31.3857}
{"timestamp":"2018-12-17 22:04:10","price":31.4978,"volume":1,"bid":31.4978,"ask":31.5076}
{"timestamp":"2018-12-17 22:04:10","price":31.4031,"volume":10,"bid":31.381,"ask":31.4031}
{"timestamp":"2018-12-17 22:04:15","price":31.3534,"volume":9,"bid":31.3438,"ask":31.3534}
{"timestamp":"2018-12-17 22:04:47","price":31.3217,"volume":11,"bid":31.3217,"ask":31.3314}
{"timestamp":"2018-12-17 22:05:36","price":31.3315,"volume":11,"bid":31.3218,"ask":31.3315}
{"timestamp":"2018-12-17 22:05:37","price":31.3683,"volume":27,"bid":31.3574,"ask":31.3683}
{"timestamp":"2018-12-17 22:06:15","price":31.3144,"volume":9,"bid":31.3144,"ask":31.3245}
{"timestamp":"2018-12-17 22:08:27","price":31.3836,"volume":4,"bid":31.3732,"ask":31.3836}
{"timestamp":"2018-12-17 22:08:54","price":31.4217,"volume":4,"bid":31.4015,"ask":31.4217}
{"timestamp":"2018-12-17 22:09:06","price":31.3364,"volume":20,"bid":31.3364,"ask":31.3458}
{"timestamp":"2018-12-17 22:09:18","price":31.4341,"volume":96,"bid":31.4251,"ask":31.4443}
{"timestamp":"2018-12-17 22:09:31","price":31.4032,"volume":30,"bid":31.3835,"ask":31.4032}
{"timestamp":"2018-12-17 22:09:57","price":31.4043,"volume":20,"bid":31.3942,"ask":31.4139}
{"timestamp":"2018-12-17 22:10:13","price":31.4012,"volume":3,"bid":31.4012,"ask":31.4118}
{"timestamp":"2018-12-17 22:11:01","price":31.3385,"volume":13,"bid":31.3177,"ask":31.3385}
{"timestamp":"2018-12-17 22:11:20","price":31.3478,"volume":20,"bid":31.3378,"ask":31.3571}
{"timestamp":"2018-12-17 22:11:26","price":31.3532,"volume":20,"bid":31.3338,"ask":31.3532}
{"timestamp":"2018-12-17 22:12:36","price":31.3069,"volume":392,"bid":31.2875,"ask":31.3069}
{"timestamp":"2018-12-17 22:12:48","price":31.3054,"volume":43,"bid":31.2954,"ask":31.315}
{"timestamp":"2018-12-17 22:13:41","price":31.3866,"volume":191,"bid":31.3667,"ask":31.3866}
{"timestamp":"2018-12-17 22:13:43","price":31.4312,"volume":20,"bid":31.4312,"ask":31.4412}
{"timestamp":"2018-12-17 22:14:02","price":31.3895,"volume":3,"bid":31.3895,"ask":31.3998}
{"timestamp":"2018-12-17 22:14:10","price":31.4309,"volume":42,"bid":31.4211,"ask":31.4309}
{"timestamp":"2018-12-17 22:15:28","price":31.4401,"volume":109,"bid":31.4227,"ask":31.4401}
{"timestamp":"2018-12-17 22:15:58","price":31.4524,"volume":20,"bid":31.4333,"ask":31.4524}
{"timestamp":"2018-12-17 22:15:58","price":31.3581,"volume":800,"bid":31.3581,"ask":31.3681}
{"timestamp":"2018-12-17 22:16:46","price":31.4069,"volume":1,"bid":31.3965,"ask":31.4069}
{"timestamp":"2018-12-17 22:17:28","price":31.4804,"volume":18,"bid":31.4607,"ask":31.4804}
{"timestamp":"2018-12-17 22:20:24","price":31.3946,"volume":1,"bid":31.3751,"ask":31.3946}
{"timestamp":"2018-12-17 22:21:45","price":31.4214,"volume":1,"bid":31.4001,"ask":31.4214}
{"timestamp":"2018-12-17 22:22:23","price":31.3745,"volume":27,"bid":31.3638,"ask":31.3745}
{"timestamp":"2018-12-17 22:23:53","price":31.4102,"volume":9,"bid":31.4102,"ask":31.4201}
{"timestamp":"2018-12-17 22:23:54","price":31.4381,"volume":120,"bid":31.4179,"ask":31.4381}
{"timestamp":"2018-12-17 22:23:55","price":31.3584,"volume":5,"bid":31.3398,"ask":31.3584}
{"timestamp":"2018-12-17 22:23:56","price":31.3553,"volume":1,"bid":31.3553,"ask":31.3657}
{"timestamp":"2018-12-17 22:24:56","price":31.4347,"volume":1,"bid":31.4144,"ask":31.4347}
{"timestamp":"2018-12-17 22:25:24","price":31.4023,"volume":16,"bid":31.3925,"ask":31.4131}
{"timestamp":"2018-12-17 22:25:26","price":31.4303,"volume":807,"bid":31.42,"ask":31.4303}
{"timestamp":"2018-12-17 22:26:06","price":31.4472,"volume":771,"bid":31.4472,"ask":31.4575}
{"timestamp":"2018-12-17 22:27:29","price":31.3088,"volume":396,"bid":31.3088,"ask":31.3187}
{"timestamp":"2018-12-17 22:28:56","price":31.3336,"volume":1,"bid":31.3121,"ask":31.3336}
{"timestamp":"2018-12-17 22:29:56","price":31.3934,"volume":1,"bid":31.384,"ask":31.3934}
{"timestamp":"2018-12-17 22:30:53","price":31.4474,"volume":7,"bid":31.4474,"ask":31.4573}
{"timestamp":"2018-12-17 22:31:41","price":31.3702,"volume":1,"bid":31.3597,"ask":31.38}
{"timestamp":"2018-12-17 22:31:43","price":31.4277,"volume":22,"bid":31.4277,"ask":31.4386}
{"timestamp":"2018-12-17 22:31:52","price":31.4384,"volume":33,"bid":31.4294,"ask":31.4489}
{"timestamp":"2018-12-17 22:32:08","price":31.4613,"volume":1,"bid":31.4613,"ask":31.4712}
{"timestamp":"2018-12-17 22:32:26","price":31.4162,"volume":328,"bid":31.4058,"ask":31.4263}
{"timestamp":"2018-12-17 22:33:04","price":31.3978,"volume":2,"bid":31.3883,"ask":31.4085}
{"timestamp":"2018-12-17 22:33:16","price":31.3651,"volume":1,"bid":31.3444,"ask":31.3651}
{"timestamp":"2018-12-17 22:33:24","price":31.412,"volume":13,"bid":31.4028,"ask":31.412}
{"timestamp":"2018-12-17 22:33:35","price":31.3214,"volume":397,"bid":31.3022,"ask":31.3214}
{"timestamp":"2018-12-17 22:33:54","price":31.3502,"volume":158,"bid":31.3305,"ask":31.3502}
{"timestamp":"2018-12-17 22:36:14","price":31.3966,"volume":31,"bid":31.3859,"ask":31.4065}
{"timestamp":"2018-12-17 22:37:26","price":31.4412,"volume":1,"bid":31.4224,"ask":31.4412}
{"timestamp":"2018-12-17 22:37:31","price":31.4393,"volume":36,"bid":31.421,"ask":31.4393}
{"timestamp":"2018-12-17 22:38:26","price":31.4665,"volume":86,"bid":31.4555,"ask":31.4665}
{"timestamp":"2018-12-17 22:38:35","price":31.3455,"volume":838,"bid":31.3355,"ask":31.3455}
{"timestamp":"2018-12-17 22:39:54","price":31.4014,"volume":217,"bid":31.3913,"ask":31.4014}
{"timestamp":"2018-12-17 22:41:01","price":31.387,"volume":22,"bid":31.3678,"ask":31.387}
{"timestamp":"2018-12-17 22:42:15","price":31.4718,"volume":2,"bid":31.4718,"ask":31.482}
{"timestamp":"2018-12-17 22:43:09","price":31.344,"volume":43,"bid":31.3335,"ask":31.344}
{"timestamp":"2018-12-17 22:44:48","price":31.499,"volume":9,"bid":31.499,"ask":31.5082}
{"timestamp":"2018-12-17 22:45:00","price":31.4776,"volume":328,"bid":31.4677,"ask":31.4885}
{"timestamp":"2018-12-17 22:45:00","price":31.4569,"volume":33,"bid":31.4569,"ask":31.466}
{"timestamp":"2018-12-17 22:45:25","price":31.4124,"volume":1,"bid":31.3923,"ask":31.4124}
{"timestamp":"2018-12-17 22:45:26","price":31.4163,"volume":1,"bid":31.4056,"ask":31.4266}
{"timestamp":"2018-12-17 22:51:56","price":31.4416,"volume":26,"bid":31.4317,"ask":31.4416}
{"timestamp":"2018-12-17 22:52:56","price":31.4304,"volume":1,"bid":31.4304,"ask":31.4397}
{"timestamp":"2018-12-17 22:54:21","price":31.4776,"volume":90,"bid":31.4575,"ask":31.4776}
{"timestamp":"2018-12-17 22:56:40","price":31.456,"volume":15,"bid":31.4469,"ask":31.4658}
{"timestamp":"2018-12-17 23:04:56","price":31.4882,"volume":6,"bid":31.4781,"ask":31.4882}
{"timestamp":"2018-12-17 23:06:46","price":31.4916,"volume":1,"bid":31.47,"ask":31.4916}
{"timestamp":"2018-12-17 23:07:08","price":31.5017,"volume":7,"bid":31.4915,"ask":31.5017}
{"timestamp":"2018-12-17 23:08:50","price":31.4913,"volume":16,"bid":31.4719,"ask":31.4913}
{"timestamp":"2018-12-17 23:09:11","price":31.4204,"volume":1,"bid":31.4004,"ask":31.4204}
{"timestamp":"2018-12-17 23:09:27","price":31.4503,"volume":1,"bid":31.4503,"ask":31.46}
{"timestamp":"2018-12-17 23:09:28","price":31.4533,"volume":2,"bid":31.444,"ask":31.4533}
{"timestamp":"2018-12-17 23:09:36","price":31.4587,"volume":1,"bid":31.4484,"ask":31.4587}
{"timestamp":"2018-12-17 23:09:51","price":31.5169,"volume":1,"bid":31.4978,"ask":31.5169}
{"timestamp":"2018-12-17 23:12:39","price":31.4705,"volume":24,"bid":31.4521,"ask":31.4705}
{"timestamp":"2018-12-17 23:14:59","price":31.3955,"volume":11,"bid":31.3955,"ask":31.4052}
{"timestamp":"2018-12-17 23:16:16","price":31.4814,"volume":1,"bid":31.4814,"ask":31.4922}
{"timestamp":"2018-12-17 23:16:31","price":31.4312,"volume":1,"bid":31.4123,"ask":31.4312}
{"timestamp":"2018-12-17 23:17:11","price":31.4064,"volume":7,"bid":31.3865,"ask":31.4064}
{"timestamp":"2018-12-17 23:17:13","price":31.4481,"volume":19,"bid":31.4481,"ask":31.4575}
{"timestamp":"2018-12-17 23:17:41","price":31.4165,"volume":1,"bid":31.3952,"ask":31.4165}
{"timestamp":"2018-12-17 23:20:56","price":31.4274,"volume":1,"bid":31.4274,"ask":31.4373}
{"timestamp":"2018-12-17 23:22:13","price":31.407,"volume":17,"bid":31.3969,"ask":31.4175}
{"timestamp":"2018-12-17 23:23:41","price":31.3844,"volume":5,"bid":31.3634,"ask":31.3844}
{"timestamp":"2018-12-17 23:24:19","price":31.4252,"volume":47,"bid":31.4146,"ask":31.4351}
{"timestamp":"2018-12-17 23:24:40","price":31.4215,"volume":15,"bid":31.4027,"ask":31.4215}
{"timestamp":"2018-12-17 23:26:30","price":31.4198,"volume":96,"bid":31.4001,"ask":31.4198}
{"timestamp":"2018-12-17 23:28:00","price":31.4271,"volume":82,"bid":31.4271,"ask":31.4373}
{"timestamp":"2018-12-17 23:28:22","price":31.4188,"volume":1,"bid":31.3978,"ask":31.4188}
{"timestamp":"2018-12-17 23:29:00","price":31.4177,"volume":3,"bid":31.4177,"ask":31.4279}
{"timestamp":"2018-12-17 23:32:28","price":31.4705,"volume":29,"bid":31.4705,"ask":31.4802}
{"timestamp":"2018-12-17 23:33:05","price":31.4912,"volume":17,"bid":31.4712,"ask":31.4912}
{"timestamp":"2018-12-17 23:35:41","price":31.5062,"volume":4,"bid":31.486,"ask":31.5062}
{"timestamp":"2018-12-17 23:35:47","price":31.4266,"volume":1,"bid":31.4168,"ask":31.4367}
{"timestamp":"2018-12-17 23:35:51","price":31.441,"volume":26,"bid":31.4203,"ask":31.441}
{"timestamp":"2018-12-17 23:36:57","price":31.3694,"volume":3,"bid":31.351,"ask":31.3694}
{"timestamp":"2018-12-17 23:37:40","price":31.3541,"volume":7,"bid":31.3329,"ask":31.3541}
{"timestamp":"2018-12-17 23:37:40","price":31.3643,"volume":395,"bid":31.3643,"ask":31.3738}
{"timestamp":"2018-12-17 23:37:40","price":31.3189,"volume":1,"bid":31.2977,"ask":31.3189}
{"timestamp":"2018-12-17 23:37:46","price":31.373,"volume":5,"bid":31.353,"ask":31.373}
{"timestamp":"2018-12-17 23:37:50","price":31.253,"volume":21,"bid":31.2344,"ask":31.253}
{"timestamp":"2018-12-17 23:38:09","price":31.2533,"volume":15,"bid":31.2431,"ask":31.263}
{"timestamp":"2018-12-17 23:38:20","price":31.2683,"volume":13,"bid":31.2476,"ask":31.2683}
{"timestamp":"2018-12-17 23:39:31","price":31.3003,"volume":3,"bid":31.2905,"ask":31.3003}
{"timestamp":"2018-12-17 23:41:13","price":31.3044,"volume":4,"bid":31.2933,"ask":31.3044}
{"timestamp":"2018-12-17 23:41:44","price":31.2576,"volume":25,"bid":31.2576,"ask":31.2675}
{"timestamp":"2018-12-17 23:41:47","price":31.3337,"volume":5,"bid":31.3241,"ask":31.3438}
{"timestamp":"2018-12-17 23:41:55","price":31.3791,"volume":7,"bid":31.3791,"ask":31.3889}
{"timestamp":"2018-12-17 23:42:12","price":31.334,"volume":3,"bid":31.3241,"ask":31.334}
{"timestamp":"2018-12-17 23:42:17","price":31.3243,"volume":1,"bid":31.3148,"ask":31.3343}
{"timestamp":"2018-12-17 23:42:42","price":31.2821,"volume":7,"bid":31.2614,"ask":31.2821}
{"timestamp":"2018-12-17 23:43:28","price":31.2254,"volume":12,"bid":31.215,"ask":31.2254}
{"timestamp":"2018-12-17 23:43:52","price":31.2957,"volume":23,"bid":31.2957,"ask":31.3059}
{"timestamp":"2018-12-17 23:44:15","price":31.2521,"volume":63,"bid":31.2521,"ask":31.2619}
{"timestamp":"2018-12-17 23:44:22","price":31.2752,"volume":1,"bid":31.2659,"ask":31.2853}
{"timestamp":"2018-12-17 23:46:08","price":31.315,"volume":1,"bid":31.3046,"ask":31.3253}
{"timestamp":"2018-12-17 23:47:47","price":31.3027,"volume":1,"bid":31.2917,"ask":31.3132}
{"timestamp":"2018-12-17 23:48:02","price":31.336,"volume":1,"bid":31.3261,"ask":31.336}
{"timestamp":"2018-12-17 23:48:07","price":31.3075,"volume":1,"bid":31.2871,"ask":31.3075}
{"timestamp":"2018-12-17 23:49:19","price":31.392,"volume":22,"bid":31.3821,"ask":31.4026}
{"timestamp":"2018-12-17 23:49:22","price":31.2703,"volume":1,"bid":31.2598,"ask":31.2703}
{"timestamp":"2018-12-17 23:49:39","price":31.3501,"volume":132,"bid":31.3322,"ask":31.3501}
{"timestamp":"2018-12-17 23:51:21","price":31.4001,"volume":164,"bid":31.4001,"ask":31.4108}
{"timestamp":"2018-12-17 23:51:40","price":31.3552,"volume":5,"bid":31.3552,"ask":31.3649}
{"timestamp":"2018-12-17 23:53:47","price":31.3553,"volume":394,"bid":31.335,"ask":31.3553}
{"timestamp":"2018-12-17 23:56:52","price":31.3053,"volume":1,"bid":31.2853,"ask":31.3053}
{"timestamp":"2018-12-17 23:58:47","price":31.3765,"volume":1,"bid":31.3661,"ask":31.3879}
{"timestamp":"2018-12-17 23:58:51","price":31.4021,"volume":449,"bid":31.3822,"ask":31.4021}
{"timestamp":"2018-12-17 23:58:52","price":31.2731,"volume":3,"bid":31.2731,"ask":31.2835}
{"timestamp":"2018-12-18 00:03:41","price":31.3764,"volume":4,"bid":31.3669,"ask":31.3764}
{"timestamp":"2018-12-18 00:06:24","price":31.3675,"volume":3,"bid":31.3675,"ask":31.3769}
{"timestamp":"2018-12-18 00:06:31","price":31.4054,"volume":3,"bid":31.3953,"ask":31.4156}
{"timestamp":"2018-12-18 00:08:27","price":31.4374,"volume":8,"bid":31.4374,"ask":31.446}
{"timestamp":"2018-12-18 00:08:31","price":31.4307,"volume":5,"bid":31.4307,"ask":31.4499}
{"timestamp":"2018-12-18 00:08:46","price":31.4979,"volume":16,"bid":31.4882,"ask":31.4979}
{"timestamp":"2018-12-18 00:09:55","price":31.537,"volume":3,"bid":31.5256,"ask":31.537}
{"timestamp":"2018-12-18 00:10:57","price":31.4607,"volume":1,"bid":31.451,"ask":31.4607}
{"timestamp":"2018-12-18 00:12:39","price":31.3983,"volume":827,"bid":31.3983,"ask":31.418}
{"timestamp":"2018-12-18 00:13:22","price":31.4395,"volume":1,"bid":31.4395,"ask":31.4596}
{"timestamp":"2018-12-18 00:14:07","price":31.4814,"volume":1,"bid":31.4712,"ask":31.4814}
{"timestamp":"2018-12-18 00:14:37","price":31.3837,"volume":1,"bid":31.3837,"ask":31.3944}
{"timestamp":"2018-12-18 00:15:42","price":31.5071,"volume":2,"bid":31.5071,"ask":31.5185}
{"timestamp":"2018-12-18 00:16:37","price":31.4319,"volume":1,"bid":31.4226,"ask":31.4319}
{"timestamp":"2018-12-18 00:17:29","price":31.4202,"volume":24,"bid":31.4098,"ask":31.4202}
{"timestamp":"2018-12-18 00:19:23","price":31.4521,"volume":3,"bid":31.4425,"ask":31.4521}
{"timestamp":"2018-12-18 00:21:42","price":31.4406,"volume":167,"bid":31.4406,"ask":31.4607}
{"timestamp":"2018-12-18 00:22:06","price":31.4559,"volume":35,"bid":31.4559,"ask":31.4658}
{"timestamp":"2018-12-18 00:22:56","price":31.4447,"volume":9,"bid":31.4341,"ask":31.4447}
{"timestamp":"2018-12-18 00:25:43","price":31.4697,"volume":15,"bid":31.4697,"ask":31.4798}
{"timestamp":"2018-12-18 00:26:57","price":31.4084,"volume":1,"bid":31.3972,"ask":31.4182}
{"timestamp":"2018-12-18 00:30:24","price":31.3812,"volume":1,"bid":31.3702,"ask":31.3911}
{"timestamp":"2018-12-18 00:32:02","price":31.3513,"volume":1,"bid":31.3513,"ask":31.3712}
{"timestamp":"2018-12-18 00:34:04","price":31.4203,"volume":1385,"bid":31.4107,"ask":31.4203}
{"timestamp":"2018-12-18 00:34:34","price":31.4741,"volume":564,"bid":31.4741,"ask":31.4961}
{"timestamp":"2018-12-18 00:34:55","price":31.4412,"volume":2,"bid":31.4314,"ask":31.4412}
{"timestamp":"2018-12-18 00:36:15","price":31.4995,"volume":29,"bid":31.4995,"ask":31.519}
{"timestamp":"2018-12-18 00:36:35","price":31.4105,"volume":29,"bid":31.4005,"ask":31.4195}
{"timestamp":"2018-12-18 00:36:45","price":31.5101,"volume":11,"bid":31.5101,"ask":31.52}
{"timestamp":"2018-12-18 00:37:19","price":31.4421,"volume":60,"bid":31.4421,"ask":31.4631}
{"timestamp":"2018-12-18 00:37:58","price":31.5045,"volume":818,"bid":31.4943,"ask":31.5045}
{"timestamp":"2018-12-18 00:39:11","price":31.505,"volume":38,"bid":31.4951,"ask":31.505}
{"timestamp":"2018-12-18 00:39:20","price":31.497,"volume":2,"bid":31.497,"ask":31.5062}
{"timestamp":"2018-12-18 00:39:24","price":31.4629,"volume":7,"bid":31.4629,"ask":31.4726}
{"timestamp":"2018-12-18 00:40:43","price":31.5029,"volume":5,"bid":31.5029,"ask":31.5128}
{"timestamp":"2018-12-18 00:41:29","price":31.4322,"volume":382,"bid":31.4227,"ask":31.4416}
{"timestamp":"2018-12-18 00:42:17","price":31.4505,"volume":1,"bid":31.4407,"ask":31.4505}
{"timestamp":"2018-12-18 00:42:38","price":31.4739,"volume":648,"bid":31.4637,"ask":31.4739}
{"timestamp":"2018-12-18 00:42:41","price":31.5414,"volume":382,"bid":31.5319,"ask":31.5502}
{"timestamp":"2018-12-18 00:45:08","price":31.5071,"volume":14,"bid":31.5071,"ask":31.5164}
{"timestamp":"2018-12-18 00:46:10","price":31.423,"volume":82,"bid":31.423,"ask":31.4413}
{"timestamp":"2018-12-18 00:47:07","price":31.3422,"volume":1,"bid":31.3322,"ask":31.3422}
{"timestamp":"2018-12-18 00:48:32","price":31.4559,"volume":2,"bid":31.4559,"ask":31.4661}
{"timestamp":"2018-12-18 00:50:32","price":31.4359,"volume":1,"bid":31.4359,"ask":31.4457}
{"timestamp":"2018-12-18 00:51:57","price":31.3619,"volume":1,"bid":31.3619,"ask":31.3813}
{"timestamp":"2018-12-18 00:52:07","price":31.4049,"volume":27,"bid":31.4049,"ask":31.4236}
{"timestamp":"2018-12-18 00:52:08","price":31.4763,"volume":31,"bid":31.4661,"ask":31.4763}
{"timestamp":"2018-12-18 00:53:17","price":31.4554,"volume":1,"bid":31.4554,"ask":31.4649}
{"timestamp":"2018-12-18 00:55:47","price":31.4,"volume":1,"bid":31.4,"ask":31.4101}
{"timestamp":"2018-12-18 00:55:56","price":31.4085,"volume":477,"bid":31.4085,"ask":31.4191}
{"timestamp":"2018-12-18 00:56:07","price":31.3918,"volume":1,"bid":31.3918,"ask":31.4125}
{"timestamp":"2018-12-18 00:56:17","price":31.3903,"volume":1,"bid":31.3804,"ask":31.3903}
{"timestamp":"2018-12-18 00:56:42","price":31.423,"volume":1,"bid":31.4128,"ask":31.433}
{"timestamp":"2018-12-18 00:56:43","price":31.3966,"volume":4,"bid":31.3856,"ask":31.3966}
{"timestamp":"2018-12-18 00:56:52","price":31.3523,"volume":1,"bid":31.3417,"ask":31.3523}
{"timestamp":"2018-12-18 00:57:28","price":31.415,"volume":7,"bid":31.405,"ask":31.415}
{"timestamp":"2018-12-18 00:58:12","price":31.4152,"volume":1,"bid":31.4152,"ask":31.4344}
{"timestamp":"2018-12-18 00:58:28","price":31.3872,"volume":6,"bid":31.3766,"ask":31.3872}
{"timestamp":"2018-12-18 01:01:52","price":31.4589,"volume":1,"bid":31.4484,"ask":31.4589}
{"timestamp":"2018-12-18 01:02:18","price":31.3633,"volume":30,"bid":31.3529,"ask":31.3734}
{"timestamp":"2018-12-18 01:02:28","price":31.3991,"volume":1,"bid":31.3889,"ask":31.3991}
{"timestamp":"2018-12-18 01:03:48","price":31.4001,"volume":1,"bid":31.4001,"ask":31.4195}
{"timestamp":"2018-12-18 01:07:39","price":31.5631,"volume":2,"bid":31.5631,"ask":31.5736}
{"timestamp":"2018-12-18 01:08:40","price":31.437,"volume":88,"bid":31.4267,"ask":31.4464}
{"timestamp":"2018-12-18 01:08:42","price":31.4873,"volume":1,"bid":31.4873,"ask":31.4969}
{"timestamp":"2018-12-18 01:09:02","price":31.4695,"volume":1,"bid":31.4695,"ask":31.4895}
{"timestamp":"2018-12-18 01:09:40","price":31.4497,"volume":82,"bid":31.4385,"ask":31.4497}
{"timestamp":"2018-12-18 01:10:09","price":31.4679,"volume":518,"bid":31.4679,"ask":31.488}
{"timestamp":"2018-12-18 01:10:21","price":31.5027,"volume":550,"bid":31.5027,"ask":31.5247}
{"timestamp":"2018-12-18 01:11:07","price":31.5165,"volume":1,"bid":31.5165,"ask":31.5373}
{"timestamp":"2018-12-18 01:12:09","price":31.4476,"volume":15,"bid":31.4476,"ask":31.4577}
{"timestamp":"2018-12-18 01:12:40","price":31.4585,"volume":22,"bid":31.4488,"ask":31.4693}
{"timestamp":"2018-12-18 01:13:57","price":31.422,"volume":1,"bid":31.422,"ask":31.4446}
{"timestamp":"2018-12-18 01:15:02","price":31.4103,"volume":1,"bid":31.4003,"ask":31.4207}
{"timestamp":"2018-12-18 01:17:58","price":31.5075,"volume":3,"bid":31.5075,"ask":31.5286}
{"timestamp":"2018-12-18 01:22:11","price":31.5092,"volume":15,"bid":31.4994,"ask":31.5092}
{"timestamp":"2018-12-18 01:23:32","price":31.4848,"volume":1,"bid":31.4742,"ask":31.4848}
{"timestamp":"2018-12-18 01:25:08","price":31.4953,"volume":1,"bid":31.4953,"ask":31.5061}
{"timestamp":"2018-12-18 01:26:12","price":31.5182,"volume":1,"bid":31.5089,"ask":31.528}
{"timestamp":"2018-12-18 01:26:27","price":31.4524,"volume":1,"bid":31.4524,"ask":31.4719}
{"timestamp":"2018-12-18 01:27:07","price":31.4513,"volume":1,"bid":31.4513,"ask":31.4707}
{"timestamp":"2018-12-18 01:27:57","price":31.4361,"volume":1,"bid":31.4361,"ask":31.4557}
{"timestamp":"2018-12-18 01:29:44","price":31.5214,"volume":2,"bid":31.5112,"ask":31.531}
{"timestamp":"2018-12-18 01:30:27","price":31.3861,"volume":1,"bid":31.3861,"ask":31.3965}
{"timestamp":"2018-12-18 01:31:57","price":31.4011,"volume":1,"bid":31.3906,"ask":31.4115}
{"timestamp":"2018-12-18 01:34:18","price":31.4303,"volume":365,"bid":31.4206,"ask":31.4303}
{"timestamp":"2018-12-18 01:37:19","price":31.3712,"volume":957,"bid":31.3712,"ask":31.3902}
{"timestamp":"2018-12-18 01:37:20","price":31.3812,"volume":7,"bid":31.3812,"ask":31.3989}
{"timestamp":"2018-12-18 01:37:20","price":31.353,"volume":317,"bid":31.353,"ask":31.3731}
{"timestamp":"2018-12-18 01:39:04","price":31.4551,"volume":4,"bid":31.4446,"ask":31.4651}
{"timestamp":"2018-12-18 01:39:12","price":31.4252,"volume":1,"bid":31.4153,"ask":31.4252}
{"timestamp":"2018-12-18 01:39:22","price":31.4649,"volume":1,"bid":31.4551,"ask":31.4649}
{"timestamp":"2018-12-18 01:39:53","price":31.4712,"volume":1,"bid":31.4712,"ask":31.4805}
{"timestamp":"2018-12-18 01:42:31","price":31.3884,"volume":132,"bid":31.3884,"ask":31.4083}
{"timestamp":"2018-12-18 01:45:00","price":31.4171,"volume":12,"bid":31.4171,"ask":31.427}
{"timestamp":"2018-12-18 01:45:47","price":31.4407,"volume":1,"bid":31.4407,"ask":31.4509}
{"timestamp":"2018-12-18 01:48:54","price":31.4102,"volume":3,"bid":31.3996,"ask":31.4201}
{"timestamp":"2018-12-18 01:49:17","price":31.3868,"volume":1,"bid":31.3868,"ask":31.4065}
{"timestamp":"2018-12-18 01:52:25","price":31.4616,"volume":3,"bid":31.4513,"ask":31.4616}
{"timestamp":"2018-12-18 01:52:32","price":31.4313,"volume":1,"bid":31.4313,"ask":31.4412}
{"timestamp":"2018-12-18 01:55:17","price":31.4263,"volume":1,"bid":31.4263,"ask":31.4366}
{"timestamp":"2018-12-18 01:55:30","price":31.3792,"volume":20,"bid":31.3792,"ask":31.3987}
{"timestamp":"2018-12-18 01:56:47","price":31.4367,"volume":1,"bid":31.4367,"ask":31.4468}
{"timestamp":"2018-12-18 01:57:16","price":31.4347,"volume":7,"bid":31.4252,"ask":31.4448}
{"timestamp":"2018-12-18 01:57:59","price":31.4262,"volume":25,"bid":31.4262,"ask":31.4361}
{"timestamp":"2018-12-18 01:58:22","price":31.3942,"volume":1,"bid":31.3942,"ask":31.4148}
{"timestamp":"2018-12-18 01:59:06","price":31.4574,"volume":7,"bid":31.4477,"ask":31.4574}
{"timestamp":"2018-12-18 01:59:17","price":31.4077,"volume":1,"bid":31.3981,"ask":31.4176}
{"timestamp":"2018-12-18 01:59:39","price":31.3904,"volume":1238,"bid":31.3904,"ask":31.4093}
{"timestamp":"2018-12-18 02:00:45","price":31.4521,"volume":1,"bid":31.4425,"ask":31.4625}
{"timestamp":"2018-12-18 02:00:49","price":31.4851,"volume":1,"bid":31.4851,"ask":31.4961}
{"timestamp":"2018-12-18 02:02:15","price":31.4776,"volume":39,"bid":31.4675,"ask":31.4877}
{"timestamp":"2018-12-18 02:03:05","price":31.4389,"volume":2,"bid":31.4389,"ask":31.4496}
{"timestamp":"2018-12-18 02:03:05","price":31.4914,"volume":3,"bid":31.4914,"ask":31.5116}
{"timestamp":"2018-12-18 02:03:15","price":31.4102,"volume":2,"bid":31.4102,"ask":31.4199}
{"timestamp":"2018-12-18 02:03:25","price":31.4406,"volume":2,"bid":31.4406,"ask":31.4511}
{"timestamp":"2018-12-18 02:03:25","price":31.4486,"volume":7,"bid":31.4388,"ask":31.4486}
{"timestamp":"2018-12-18 02:05:42","price":31.389,"volume":1,"bid":31.389,"ask":31.4098}
{"timestamp":"2018-12-18 02:09:06","price":31.422,"volume":1,"bid":31.422,"ask":31.4313}
{"timestamp":"2018-12-18 02:11:07","price":31.478,"volume":1,"bid":31.478,"ask":31.4982}
{"timestamp":"2018-12-18 02:15:14","price":31.4406,"volume":1,"bid":31.4406,"ask":31.4618}
{"timestamp":"2018-12-18 02:16:17","price":31.4486,"volume":1,"bid":31.4394,"ask":31.4588}
{"timestamp":"2018-12-18 02:16:33","price":31.448,"volume":1,"bid":31.4373,"ask":31.448}
{"timestamp":"2018-12-18 02:18:45","price":31.4539,"volume":3,"bid":31.4539,"ask":31.4632}
{"timestamp":"2018-12-18 02:20:27","price":31.4829,"volume":1,"bid":31.4829,"ask":31.4934}
{"timestamp":"2018-12-18 02:20:57","price":31.5433,"volume":8,"bid":31.5332,"ask":31.5433}
{"timestamp":"2018-12-18 02:23:13","price":31.4511,"volume":1,"bid":31.4511,"ask":31.4604}
{"timestamp":"2018-12-18 02:23:18","price":31.4401,"volume":7,"bid":31.4306,"ask":31.4401}
{"timestamp":"2018-12-18 02:25:23","price":31.4293,"volume":1,"bid":31.4293,"ask":31.4402}
{"timestamp":"2018-12-18 02:25:48","price":31.4945,"volume":2,"bid":31.4945,"ask":31.515}
{"timestamp":"2018-12-18 02:27:08","price":31.4975,"volume":15,"bid":31.4975,"ask":31.5179}
{"timestamp":"2018-12-18 02:29:08","price":31.4734,"volume":2,"bid":31.4626,"ask":31.4836}
{"timestamp":"2018-12-18 02:31:18","price":31.4268,"volume":1,"bid":31.4164,"ask":31.4364}
{"timestamp":"2018-12-18 02:31:53","price":31.4671,"volume":1,"bid":31.4573,"ask":31.4774}
{"timestamp":"2018-12-18 02:31:59","price":31.3876,"volume":2,"bid":31.3876,"ask":31.3982}
{"timestamp":"2018-12-18 02:33:43","price":31.4531,"volume":1,"bid":31.4531,"ask":31.4732}
{"timestamp":"2018-12-18 02:36:09","price":31.4635,"volume":8,"bid":31.4527,"ask":31.4635}
{"timestamp":"2018-12-18 02:36:16","price":31.4383,"volume":10,"bid":31.4383,"ask":31.4488}
{"timestamp":"2018-12-18 02:36:33","price":31.3929,"volume":1,"bid":31.3929,"ask":31.4145}
{"timestamp":"2018-12-18 02:36:48","price":31.4926,"volume":1,"bid":31.4832,"ask":31.5026}
{"timestamp":"2018-12-18 02:38:23","price":31.411,"volume":1,"bid":31.411,"ask":31.4204}
{"timestamp":"2018-12-18 02:38:48","price":31.4285,"volume":1,"bid":31.4182,"ask":31.4285}
{"timestamp":"2018-12-18 02:40:01","price":31.4544,"volume":7,"bid":31.4544,"ask":31.4644}
{"timestamp":"2018-12-18 02:40:48","price":31.4185,"volume":1,"bid":31.4185,"ask":31.4391}
{"timestamp":"2018-12-18 02:41:50","price":31.4512,"volume":1,"bid":31.4512,"ask":31.4727}
{"timestamp":"2018-12-18 02:42:54","price":31.3729,"volume":1,"bid":31.3729,"ask":31.3829}
{"timestamp":"2018-12-18 02:43:37","price":31.3632,"volume":15,"bid":31.3632,"ask":31.3848}
{"timestamp":"2018-12-18 02:43:38","price":31.3324,"volume":1,"bid":31.322,"ask":31.3324}
{"timestamp":"2018-12-18 02:44:50","price":31.3371,"volume":29,"bid":31.3371,"ask":31.3468}
{"timestamp":"2018-12-18 02:46:14","price":31.462,"volume":207,"bid":31.452,"ask":31.472}
{"timestamp":"2018-12-18 02:46:18","price":31.3822,"volume":1,"bid":31.3721,"ask":31.3918}
{"timestamp":"2018-12-18 02:49:51","price":31.4738,"volume":273,"bid":31.4738,"ask":31.4846}
{"timestamp":"2018-12-18 02:56:21","price":31.4599,"volume":7,"bid":31.4599,"ask":31.4701}
{"timestamp":"2018-12-18 02:56:52","price":31.4665,"volume":8,"bid":31.457,"ask":31.4764}
{"timestamp":"2018-12-18 02:57:03","price":31.3695,"volume":1,"bid":31.3695,"ask":31.389}
{"timestamp":"2018-12-18 02:57:54","price":31.4339,"volume":1,"bid":31.4339,"ask":31.4548}
{"timestamp":"2018-12-18 02:57:58","price":31.3775,"volume":1,"bid":31.3675,"ask":31.3775}
{"timestamp":"2018-12-18 02:58:32","price":31.4499,"volume":4,"bid":31.44,"ask":31.4499}
{"timestamp":"2018-12-18 02:58:53","price":31.3681,"volume":1,"bid":31.3681,"ask":31.3863}
{"timestamp":"2018-12-18 02:59:16","price":31.3787,"volume":3,"bid":31.3787,"ask":31.3991}
{"timestamp":"2018-12-18 02:59:42","price":31.3556,"volume":2,"bid":31.3457,"ask":31.3556}
{"timestamp":"2018-12-18 02:59:48","price":31.3895,"volume":1,"bid":31.3895,"ask":31.4099}
{"timestamp":"2018-12-18 03:00:24","price":31.3931,"volume":4,"bid":31.3931,"ask":31.4036}
{"timestamp":"2018-12-18 03:01:43","price":31.3942,"volume":1,"bid":31.3836,"ask":31.3942}
{"timestamp":"2018-12-18 03:02:08","price":31.3214,"volume":132,"bid":31.3214,"ask":31.3392}
{"timestamp":"2018-12-18 03:02:08","price":31.356,"volume":7,"bid":31.3458,"ask":31.356}
{"timestamp":"2018-12-18 03:05:48","price":31.283,"volume":1,"bid":31.283,"ask":31.2934}
{"timestamp":"2018-12-18 03:06:03","price":31.3136,"volume":1,"bid":31.3039,"ask":31.3241}
{"timestamp":"2018-12-18 03:06:03","price":31.3496,"volume":5,"bid":31.3496,"ask":31.3702}
{"timestamp":"2018-12-18 03:06:53","price":31.3752,"volume":1,"bid":31.3752,"ask":31.3848}
{"timestamp":"2018-12-18 03:07:43","price":31.3813,"volume":1,"bid":31.3813,"ask":31.4012}
{"timestamp":"2018-12-18 03:08:53","price":31.2749,"volume":1,"bid":31.2654,"ask":31.2852}
{"timestamp":"2018-12-18 03:09:50","price":31.3842,"volume":102,"bid":31.3842,"ask":31.404}
{"timestamp":"2018-12-18 03:10:54","price":31.3612,"volume":163,"bid":31.3612,"ask":31.3713}
{"timestamp":"2018-12-18 03:11:43","price":31.403,"volume":4,"bid":31.403,"ask":31.4127}
{"timestamp":"2018-12-18 03:14:01","price":31.3699,"volume":9,"bid":31.3597,"ask":31.3812}
{"timestamp":"2018-12-18 03:15:31","price":31.3611,"volume":4,"bid":31.3515,"ask":31.3611}
{"timestamp":"2018-12-18 03:16:44","price":31.3856,"volume":8,"bid":31.3856,"ask":31.4067}
{"timestamp":"2018-12-18 03:19:58","price":31.4067,"volume":1,"bid":31.4067,"ask":31.4164}
{"timestamp":"2018-12-18 03:22:25","price":31.4449,"volume":11,"bid":31.4348,"ask":31.4449}
{"timestamp":"2018-12-18 03:22:40","price":31.4534,"volume":4,"bid":31.4427,"ask":31.4631}
{"timestamp":"2018-12-18 03:23:55","price":31.4787,"volume":77,"bid":31.4787,"ask":31.4977}
{"timestamp":"2018-12-18 03:23:58","price":31.3912,"volume":1,"bid":31.3912,"ask":31.4113}
{"timestamp":"2018-12-18 03:24:45","price":31.4207,"volume":4,"bid":31.4107,"ask":31.431}
{"timestamp":"2018-12-18 03:27:35","price":31.4561,"volume":15,"bid":31.4561,"ask":31.476}
{"timestamp":"2018-12-18 03:30:24","price":31.4553,"volume":1,"bid":31.4553,"ask":31.4746}
{"timestamp":"2018-12-18 03:35:08","price":31.3932,"volume":1,"bid":31.3932,"ask":31.4128}
{"timestamp":"2018-12-18 03:37:58","price":31.497,"volume":1,"bid":31.497,"ask":31.517}
{"timestamp":"2018-12-18 03:40:07","price":31.3576,"volume":3,"bid":31.3464,"ask":31.3576}
{"timestamp":"2018-12-18 03:40:27","price":31.4479,"volume":1,"bid":31.4375,"ask":31.4479}
{"timestamp":"2018-12-18 03:40:47","price":31.461,"volume":1,"bid":31.4514,"ask":31.461}
{"timestamp":"2018-12-18 03:44:58","price":31.3726,"volume":3,"bid":31.3726,"ask":31.3922}
{"timestamp":"2018-12-18 03:47:43","price":31.3462,"volume":1,"bid":31.3462,"ask":31.3554}
{"timestamp":"2018-12-18 03:48:48","price":31.3776,"volume":1,"bid":31.3776,"ask":31.3875}
{"timestamp":"2018-12-18 03:50:19","price":31.4751,"volume":15,"bid":31.4645,"ask":31.4751}
{"timestamp":"2018-12-18 03:50:55","price":31.4216,"volume":1,"bid":31.4216,"ask":31.4395}
{"timestamp":"2018-12-18 03:53:39","price":31.4548,"volume":3,"bid":31.4453,"ask":31.4548}
{"timestamp":"2018-12-18 03:58:53","price":31.3869,"volume":1,"bid":31.3775,"ask":31.3869}
{"timestamp":"2018-12-18 03:59:09","price":31.3569,"volume":1,"bid":31.3569,"ask":31.3744}
{"timestamp":"2018-12-18 04:00:25","price":31.3625,"volume":1,"bid":31.3529,"ask":31.3625}
{"timestamp":"2018-12-18 04:00:43","price":31.4458,"volume":1,"bid":31.4458,"ask":31.4564}
{"timestamp":"2018-12-18 04:02:13","price":31.3891,"volume":1,"bid":31.3801,"ask":31.3891}
{"timestamp":"2018-12-18 04:03:33","price":31.3892,"volume":1,"bid":31.3892,"ask":31.3993}
{"timestamp":"2018-12-18 04:06:12","price":31.4824,"volume":630,"bid":31.4824,"ask":31.5036}
{"timestamp":"2018-12-18 04:06:12","price":31.3962,"volume":27,"bid":31.3962,"ask":31.4167}
{"timestamp":"2018-12-18 04:06:33","price":31.3648,"volume":1,"bid":31.3648,"ask":31.3755}
{"timestamp":"2018-12-18 04:07:31","price":31.392,"volume":19,"bid":31.3819,"ask":31.392}
{"timestamp":"2018-12-18 04:07:43","price":31.3825,"volume":1,"bid":31.3825,"ask":31.4014}
{"timestamp":"2018-12-18 04:09:40","price":31.3135,"volume":1,"bid":31.3034,"ask":31.3135}
{"timestamp":"2018-12-18 04:10:33","price":31.3893,"volume":1,"bid":31.3893,"ask":31.3986}
{"timestamp":"2018-12-18 04:11:43","price":31.4418,"volume":1,"bid":31.4418,"ask":31.4611}
{"timestamp":"2018-12-18 04:15:01","price":31.4037,"volume":62,"bid":31.3936,"ask":31.4128}
{"timestamp":"2018-12-18 04:15:03","price":31.4482,"volume":1,"bid":31.4482,"ask":31.468}
{"timestamp":"2018-12-18 04:18:12","price":31.333,"volume":17,"bid":31.3229,"ask":31.333}
{"timestamp":"2018-12-18 04:19:22","price":31.419,"volume":4,"bid":31.419,"ask":31.4381}
{"timestamp":"2018-12-18 04:20:32","price":31.3943,"volume":3,"bid":31.3844,"ask":31.4043}
{"timestamp":"2018-12-18 04:20:58","price":31.4199,"volume":7,"bid":31.4097,"ask":31.4199}
{"timestamp":"2018-12-18 04:21:22","price":31.3942,"volume":2,"bid":31.3942,"ask":31.4156}
{"timestamp":"2018-12-18 04:24:49","price":31.3829,"volume":1,"bid":31.3829,"ask":31.4024}
{"timestamp":"2018-12-18 04:25:39","price":31.4055,"volume":1,"bid":31.3953,"ask":31.4149}
{"timestamp":"2018-12-18 04:26:10","price":31.4485,"volume":6,"bid":31.4391,"ask":31.4485}
{"timestamp":"2018-12-18 04:27:04","price":31.4142,"volume":1,"bid":31.4142,"ask":31.4236}
{"timestamp":"2018-12-18 04:31:09","price":31.4507,"volume":1,"bid":31.4405,"ask":31.4591}
{"timestamp":"2018-12-18 04:31:22","price":31.4105,"volume":2,"bid":31.4105,"ask":31.4309}
{"timestamp":"2018-12-18 04:32:53","price":31.3905,"volume":1,"bid":31.3905,"ask":31.4115}
{"timestamp":"2018-12-18 04:33:14","price":31.353,"volume":8,"bid":31.3437,"ask":31.353}
{"timestamp":"2018-12-18 04:35:59","price":31.4422,"volume":1,"bid":31.4422,"ask":31.4527}
{"timestamp":"2018-12-18 04:38:46","price":31.3791,"volume":347,"bid":31.3791,"ask":31.3992}
{"timestamp":"2018-12-18 04:38:49","price":31.4385,"volume":1,"bid":31.4385,"ask":31.4572}
{"timestamp":"2018-12-18 04:40:09","price":31.3786,"volume":1,"bid":31.3786,"ask":31.3979}
{"timestamp":"2018-12-18 04:40:24","price":31.3668,"volume":1,"bid":31.3668,"ask":31.3858}
{"timestamp":"2018-12-18 04:40:44","price":31.4383,"volume":1,"bid":31.4278,"ask":31.4486}
{"timestamp":"2018-12-18 04:44:19","price":31.4779,"volume":1,"bid":31.4779,"ask":31.4987}
{"timestamp":"2018-12-18 04:50:15","price":31.5418,"volume":3,"bid":31.5321,"ask":31.5518}
{"timestamp":"2018-12-18 04:51:29","price":31.399,"volume":1,"bid":31.399,"ask":31.4179}
{"timestamp":"2018-12-18 04:51:49","price":31.4385,"volume":1,"bid":31.4385,"ask":31.4577}
{"timestamp":"2018-12-18 04:52:35","price":31.4452,"volume":1,"bid":31.436,"ask":31.4554}
{"timestamp":"2018-12-18 04:53:44","price":31.4779,"volume":1,"bid":31.4677,"ask":31.4779}
{"timestamp":"2018-12-18 04:54:02","price":31.4761,"volume":4,"bid":31.4761,"ask":31.4859}
{"timestamp":"2018-12-18 04:57:36","price":31.5044,"volume":1,"bid":31.5044,"ask":31.5236}
{"timestamp":"2018-12-18 04:58:24","price":31.4352,"volume":14,"bid":31.4352,"ask":31.4457}
{"timestamp":"2018-12-18 04:58:36","price":31.4819,"volume":7,"bid":31.4819,"ask":31.4922}
{"timestamp":"2018-12-18 04:58:56","price":31.4828,"volume":3,"bid":31.4828,"ask":31.5029}
{"timestamp":"2018-12-18 05:00:19","price":31.4587,"volume":5,"bid":31.4479,"ask":31.4587}
{"timestamp":"2018-12-18 05:03:19","price":31.4131,"volume":1,"bid":31.4034,"ask":31.4131}
{"timestamp":"2018-12-18 05:12:32","price":31.4811,"volume":6,"bid":31.4811,"ask":31.4996}
{"timestamp":"2018-12-18 05:12:49","price":31.5411,"volume":1,"bid":31.5411,"ask":31.5524}
{"timestamp":"2018-12-18 05:14:39","price":31.4285,"volume":1,"bid":31.4285,"ask":31.4488}
{"timestamp":"2018-12-18 05:15:24","price":31.4036,"volume":1,"bid":31.4036,"ask":31.4233}
{"timestamp":"2018-12-18 05:18:08","price":31.4291,"volume":130,"bid":31.4192,"ask":31.4291}
{"timestamp":"2018-12-18 05:18:29","price":31.4243,"volume":1,"bid":31.4143,"ask":31.4243}
{"timestamp":"2018-12-18 05:18:32","price":31.4729,"volume":22,"bid":31.4729,"ask":31.4943}
{"timestamp":"2018-12-18 05:21:49","price":31.4004,"volume":2,"bid":31.4004,"ask":31.4203}
{"timestamp":"2018-12-18 05:23:01","price":31.4932,"volume":11,"bid":31.4932,"ask":31.5133}
{"timestamp":"2018-12-18 05:24:10","price":31.434,"volume":3,"bid":31.4242,"ask":31.4441}
{"timestamp":"2018-12-18 05:25:29","price":31.3837,"volume":1,"bid":31.3737,"ask":31.394}
{"timestamp":"2018-12-18 05:25:34","price":31.4226,"volume":1,"bid":31.4226,"ask":31.4391}
{"timestamp":"2018-12-18 05:25:39","price":31.4716,"volume":3,"bid":31.4611,"ask":31.4716}
{"timestamp":"2018-12-18 05:26:08","price":31.376,"volume":7,"bid":31.3649,"ask":31.3861}
{"timestamp":"2018-12-18 05:27:19","price":31.4397,"volume":26,"bid":31.43,"ask":31.4397}
{"timestamp":"2018-12-18 05:29:04","price":31.4399,"volume":1,"bid":31.4294,"ask":31.4399}
{"timestamp":"2018-12-18 05:29:44","price":31.3621,"volume":1,"bid":31.3621,"ask":31.3715}
{"timestamp":"2018-12-18 05:30:56","price":31.3722,"volume":1,"bid":31.3722,"ask":31.3923}
{"timestamp":"2018-12-18 05:30:56","price":31.3388,"volume":477,"bid":31.3388,"ask":31.349}
{"timestamp":"2018-12-18 05:30:57","price":31.3285,"volume":1811,"bid":31.3285,"ask":31.3389}
{"timestamp":"2018-12-18 05:35:14","price":31.4145,"volume":1,"bid":31.4145,"ask":31.4339}
{"timestamp":"2018-12-18 05:36:20","price":31.4856,"volume":2,"bid":31.476,"ask":31.4964}
{"timestamp":"2018-12-18 05:36:51","price":31.4622,"volume":3,"bid":31.4622,"ask":31.4731}
{"timestamp":"2018-12-18 05:38:24","price":31.3807,"volume":1,"bid":31.3706,"ask":31.3911}
{"timestamp":"2018-12-18 05:40:26","price":31.4437,"volume":13,"bid":31.4347,"ask":31.4541}
{"timestamp":"2018-12-18 05:40:33","price":31.4784,"volume":7,"bid":31.4784,"ask":31.4986}
{"timestamp":"2018-12-18 05:41:14","price":31.4072,"volume":1,"bid":31.3974,"ask":31.4072}
{"timestamp":"2018-12-18 05:42:51","price":31.4113,"volume":1,"bid":31.4113,"ask":31.4217}
{"timestamp":"2018-12-18 05:43:11","price":31.4213,"volume":7,"bid":31.4213,"ask":31.4394}
{"timestamp":"2018-12-18 05:44:11","price":31.386,"volume":1,"bid":31.386,"ask":31.3956}
{"timestamp":"2018-12-18 05:45:03","price":31.4041,"volume":64,"bid":31.4041,"ask":31.4246}
{"timestamp":"2018-12-18 05:45:38","price":31.3631,"volume":240,"bid":31.3631,"ask":31.3732}
{"timestamp":"2018-12-18 05:46:02","price":31.4441,"volume":3,"bid":31.4348,"ask":31.4536}
{"timestamp":"2018-12-18 05:46:34","price":31.4456,"volume":1,"bid":31.4456,"ask":31.4564}
{"timestamp":"2018-12-18 05:50:32","price":31.4969,"volume":11,"bid":31.4856,"ask":31.5071}
{"timestamp":"2018-12-18 05:52:04","price":31.4185,"volume":1,"bid":31.4185,"ask":31.4378}
{"timestamp":"2018-12-18 05:54:23","price":31.4686,"volume":13,"bid":31.4585,"ask":31.4686}
{"timestamp":"2018-12-18 05:55:03","price":31.4952,"volume":1,"bid":31.4952,"ask":31.5157}
{"timestamp":"2018-12-18 05:55:04","price":31.4395,"volume":1,"bid":31.4298,"ask":31.4395}
{"timestamp":"2018-12-18 05:55:49","price":31.4713,"volume":1,"bid":31.4614,"ask":31.4811}
{"timestamp":"2018-12-18 05:57:34","price":31.4932,"volume":1,"bid":31.4932,"ask":31.5126}
{"timestamp":"2018-12-18 06:01:25","price":31.5119,"volume":1,"bid":31.5012,"ask":31.5119}
{"timestamp":"2018-12-18 06:01:25","price":31.5024,"volume":20,"bid":31.5024,"ask":31.5128}
{"timestamp":"2018-12-18 06:01:34","price":31.4656,"volume":1,"bid":31.4557,"ask":31.4752}
{"timestamp":"2018-12-18 06:01:54","price":31.5785,"volume":1,"bid":31.5785,"ask":31.5978}
{"timestamp":"2018-12-18 06:02:14","price":31.5135,"volume":5,"bid":31.5044,"ask":31.5135}
{"timestamp":"2018-12-18 06:02:49","price":31.4753,"volume":1,"bid":31.4658,"ask":31.4753}
{"timestamp":"2018-12-18 06:03:22","price":31.502,"volume":12,"bid":31.502,"ask":31.5223}
{"timestamp":"2018-12-18 06:03:44","price":31.4286,"volume":8,"bid":31.418,"ask":31.4286}
{"timestamp":"2018-12-18 06:06:04","price":31.4571,"volume":7,"bid":31.4473,"ask":31.4571}
{"timestamp":"2018-12-18 06:07:59","price":31.4965,"volume":1,"bid":31.4965,"ask":31.5066}
{"timestamp":"2018-12-18 06:08:29","price":31.493,"volume":68,"bid":31.4838,"ask":31.5021}
{"timestamp":"2018-12-18 06:08:49","price":31.4083,"volume":1,"bid":31.399,"ask":31.4182}
{"timestamp":"2018-12-18 06:09:15","price":31.4337,"volume":14,"bid":31.4337,"ask":31.4439}
{"timestamp":"2018-12-18 06:10:24","price":31.4707,"volume":2,"bid":31.4707,"ask":31.4907}
{"timestamp":"2018-12-18 06:13:49","price":31.49,"volume":1,"bid":31.49,"ask":31.511}
{"timestamp":"2018-12-18 06:14:54","price":31.4631,"volume":1,"bid":31.4528,"ask":31.4631}
{"timestamp":"2018-12-18 06:14:59","price":31.4816,"volume":1,"bid":31.4714,"ask":31.4915}
{"timestamp":"2018-12-18 06:16:16","price":31.4926,"volume":116,"bid":31.481,"ask":31.5033}
{"timestamp":"2018-12-18 06:16:25","price":31.4401,"volume":26,"bid":31.4303,"ask":31.4401}
{"timestamp":"2018-12-18 06:17:24","price":31.4749,"volume":1,"bid":31.4749,"ask":31.4942}
{"timestamp":"2018-12-18 06:17:35","price":31.4468,"volume":25,"bid":31.4363,"ask":31.4468}
{"timestamp":"2018-12-18 06:17:39","price":31.4346,"volume":1,"bid":31.4252,"ask":31.4346}
{"timestamp":"2018-12-18 06:18:45","price":31.3979,"volume":200,"bid":31.3979,"ask":31.4186}
{"timestamp":"2018-12-18 06:19:49","price":31.4214,"volume":1,"bid":31.4214,"ask":31.4311}
{"timestamp":"2018-12-18 06:20:39","price":31.4011,"volume":1,"bid":31.4011,"ask":31.4102}
{"timestamp":"2018-12-18 06:27:17","price":31.4273,"volume":11,"bid":31.4173,"ask":31.4273}
{"timestamp":"2018-12-18 06:27:19","price":31.4133,"volume":64,"bid":31.4039,"ask":31.4235}
{"timestamp":"2018-12-18 06:27:39","price":31.3915,"volume":1,"bid":31.3812,"ask":31.3915}
{"timestamp":"2018-12-18 06:32:57","price":31.4703,"volume":10,"bid":31.4611,"ask":31.4703}
{"timestamp":"2018-12-18 06:33:10","price":31.3802,"volume":74,"bid":31.3802,"ask":31.3903}
{"timestamp":"2018-12-18 06:33:43","price":31.457,"volume":328,"bid":31.457,"ask":31.4786}
{"timestamp":"2018-12-18 06:34:02","price":31.4002,"volume":147,"bid":31.3903,"ask":31.4002}
{"timestamp":"2018-12-18 06:34:40","price":31.3548,"volume":1,"bid":31.3548,"ask":31.3769}
{"timestamp":"2018-12-18 06:35:40","price":31.4145,"volume":1,"bid":31.4046,"ask":31.4245}
{"timestamp":"2018-12-18 06:36:30","price":31.4021,"volume":1,"bid":31.3915,"ask":31.4021}
{"timestamp":"2018-12-18 06:36:48","price":31.4099,"volume":6,"bid":31.4099,"ask":31.4189}
{"timestamp":"2018-12-18 06:37:14","price":31.4576,"volume":1,"bid":31.4576,"ask":31.4778}
{"timestamp":"2018-12-18 06:38:45","price":31.4637,"volume":1,"bid":31.4538,"ask":31.4637}
{"timestamp":"2018-12-18 06:39:00","price":31.4624,"volume":1,"bid":31.4532,"ask":31.4729}
{"timestamp":"2018-12-18 06:39:15","price":31.3762,"volume":1,"bid":31.3656,"ask":31.3762}
{"timestamp":"2018-12-18 06:44:30","price":31.4581,"volume":1,"bid":31.4482,"ask":31.4675}
{"timestamp":"2018-12-18 06:46:27","price":31.3568,"volume":31,"bid":31.3568,"ask":31.3766}
{"timestamp":"2018-12-18 06:46:55","price":31.4078,"volume":1,"bid":31.4078,"ask":31.4272}
{"timestamp":"2018-12-18 06:48:03","price":31.3685,"volume":13,"bid":31.3685,"ask":31.3778}
{"timestamp":"2018-12-18 06:49:09","price":31.4221,"volume":1,"bid":31.4221,"ask":31.4319}
{"timestamp":"2018-12-18 06:49:50","price":31.4468,"volume":1,"bid":31.4468,"ask":31.4668}
{"timestamp":"2018-12-18 06:51:50","price":31.4381,"volume":52,"bid":31.4283,"ask":31.4381}
{"timestamp":"2018-12-18 06:52:15","price":31.4459,"volume":1,"bid":31.4356,"ask":31.4459}
{"timestamp":"2018-12-18 06:52:45","price":31.4166,"volume":1,"bid":31.4166,"ask":31.4364}
{"timestamp":"2018-12-18 06:55:20","price":31.48,"volume":2,"bid":31.4699,"ask":31.48}
{"timestamp":"2018-12-18 06:57:16","price":31.4939,"volume":1,"bid":31.4839,"ask":31.4939}
{"timestamp":"2018-12-18 06:57:25","price":31.458,"volume":1,"bid":31.4471,"ask":31.4678}
{"timestamp":"2018-12-18 07:00:00","price":31.4208,"volume":9,"bid":31.4208,"ask":31.4295}
{"timestamp":"2018-12-18 07:02:21","price":31.4534,"volume":1,"bid":31.4534,"ask":31.4636}
{"timestamp":"2018-12-18 07:03:15","price":31.4518,"volume":1,"bid":31.4423,"ask":31.4518}
{"timestamp":"2018-12-18 07:04:10","price":31.4488,"volume":1,"bid":31.4381,"ask":31.4597}
{"timestamp":"2018-12-18 07:04:15","price":31.5315,"volume":1,"bid":31.5315,"ask":31.5521}
{"timestamp":"2018-12-18 07:08:51","price":31.5058,"volume":7,"bid":31.4949,"ask":31.5058}
{"timestamp":"2018-12-18 07:09:02","price":31.4589,"volume":16,"bid":31.4589,"ask":31.4685}
{"timestamp":"2018-12-18 07:09:45","price":31.4732,"volume":1,"bid":31.4635,"ask":31.4832}
{"timestamp":"2018-12-18 07:10:37","price":31.519,"volume":2,"bid":31.519,"ask":31.5386}
{"timestamp":"2018-12-18 07:10:45","price":31.5598,"volume":1,"bid":31.5491,"ask":31.5704}
{"timestamp":"2018-12-18 07:13:52","price":31.5205,"volume":15,"bid":31.5108,"ask":31.5205}
{"timestamp":"2018-12-18 07:14:25","price":31.4819,"volume":1,"bid":31.4712,"ask":31.4819}
{"timestamp":"2018-12-18 07:14:40","price":31.489,"volume":1,"bid":31.489,"ask":31.4986}
{"timestamp":"2018-12-18 07:16:36","price":31.4321,"volume":57,"bid":31.4224,"ask":31.4423}
{"timestamp":"2018-12-18 07:16:45","price":31.5033,"volume":1,"bid":31.5033,"ask":31.5127}
{"timestamp":"2018-12-18 07:17:10","price":31.4654,"volume":1,"bid":31.4544,"ask":31.4654}
{"timestamp":"2018-12-18 07:17:13","price":31.4784,"volume":6,"bid":31.4677,"ask":31.4784}
{"timestamp":"2018-12-18 07:17:47","price":31.4894,"volume":2,"bid":31.4894,"ask":31.4993}
{"timestamp":"2018-12-18 07:17:53","price":31.4591,"volume":2,"bid":31.4492,"ask":31.4591}
{"timestamp":"2018-12-18 07:18:20","price":31.5219,"volume":1,"bid":31.5219,"ask":31.5446}
{"timestamp":"2018-12-18 07:20:00","price":31.5354,"volume":1,"bid":31.5354,"ask":31.5542}
{"timestamp":"2018-12-18 07:21:45","price":31.4812,"volume":1,"bid":31.4709,"ask":31.492}
{"timestamp":"2018-12-18 07:22:00","price":31.4685,"volume":1,"bid":31.4685,"ask":31.4788}
{"timestamp":"2018-12-18 07:22:50","price":31.4225,"volume":3,"bid":31.4225,"ask":31.4427}
{"timestamp":"2018-12-18 07:24:45","price":31.4259,"volume":1,"bid":31.416,"ask":31.4365}
{"timestamp":"2018-12-18 07:25:28","price":31.4492,"volume":5,"bid":31.4492,"ask":31.4697}
{"timestamp":"2018-12-18 07:26:14","price":31.5659,"volume":4,"bid":31.5659,"ask":31.5759}
{"timestamp":"2018-12-18 07:26:24","price":31.4723,"volume":1,"bid":31.4723,"ask":31.4825}
{"timestamp":"2018-12-18 07:27:03","price":31.4102,"volume":2,"bid":31.4102,"ask":31.4323}
{"timestamp":"2018-12-18 07:27:04","price":31.4613,"volume":1,"bid":31.4613,"ask":31.4819}
{"timestamp":"2018-12-18 07:28:00","price":31.5102,"volume":1,"bid":31.5102,"ask":31.5301}
{"timestamp":"2018-12-18 07:29:14","price":31.4973,"volume":1,"bid":31.4875,"ask":31.4973}
{"timestamp":"2018-12-18 07:29:50","price":31.4318,"volume":1,"bid":31.422,"ask":31.4408}
{"timestamp":"2018-12-18 07:32:04","price":31.4889,"volume":1,"bid":31.4889,"ask":31.5089}
{"timestamp":"2018-12-18 07:33:24","price":31.499,"volume":2,"bid":31.499,"ask":31.5089}
{"timestamp":"2018-12-18 07:33:30","price":31.525,"volume":1,"bid":31.5149,"ask":31.5355}
{"timestamp":"2018-12-18 07:33:45","price":31.5565,"volume":3,"bid":31.5565,"ask":31.5663}
{"timestamp":"2018-12-18 07:34:15","price":31.5881,"volume":184,"bid":31.5881,"ask":31.5974}
{"timestamp":"2018-12-18 07:34:15","price":31.619,"volume":435,"bid":31.619,"ask":31.636}
{"timestamp":"2018-12-18 07:34:15","price":31.6003,"volume":42,"bid":31.5894,"ask":31.6003}
{"timestamp":"2018-12-18 07:34:23","price":31.6197,"volume":20,"bid":31.6085,"ask":31.6295}
{"timestamp":"2018-12-18 07:34:25","price":31.5588,"volume":1,"bid":31.5489,"ask":31.5588}
{"timestamp":"2018-12-18 07:34:35","price":31.6465,"volume":3,"bid":31.6465,"ask":31.6667}
{"timestamp":"2018-12-18 07:34:36","price":31.6592,"volume":264,"bid":31.6592,"ask":31.6692}
{"timestamp":"2018-12-18 07:35:42","price":31.6614,"volume":1160,"bid":31.6614,"ask":31.6809}
{"timestamp":"2018-12-18 07:35:53","price":31.7035,"volume":27,"bid":31.7035,"ask":31.7133}
{"timestamp":"2018-12-18 07:35:53","price":31.6805,"volume":656,"bid":31.6702,"ask":31.6805}
{"timestamp":"2018-12-18 07:35:56","price":31.7278,"volume":1,"bid":31.7278,"ask":31.738}
{"timestamp":"2018-12-18 07:35:58","price":31.7855,"volume":27,"bid":31.7757,"ask":31.7959}
{"timestamp":"2018-12-18 07:35:58","price":31.7047,"volume":1122,"bid":31.7047,"ask":31.7247}
{"timestamp":"2018-12-18 07:35:59","price":31.6665,"volume":2,"bid":31.6665,"ask":31.6869}
{"timestamp":"2018-12-18 07:35:59","price":31.6983,"volume":63,"bid":31.6983,"ask":31.7198}
{"timestamp":"2018-12-18 07:36:09","price":31.691,"volume":2,"bid":31.6804,"ask":31.7012}
{"timestamp":"2018-12-18 07:36:19","price":31.8365,"volume":7,"bid":31.826,"ask":31.8456}
{"timestamp":"2018-12-18 07:36:26","price":31.7468,"volume":5,"bid":31.7468,"ask":31.7567}
{"timestamp":"2018-12-18 07:36:55","price":31.7992,"volume":470,"bid":31.7992,"ask":31.8097}
{"timestamp":"2018-12-18 07:36:55","price":31.7963,"volume":6,"bid":31.7963,"ask":31.8165}
{"timestamp":"2018-12-18 07:37:12","price":31.8243,"volume":7,"bid":31.8153,"ask":31.8243}
{"timestamp":"2018-12-18 07:37:20","price":31.7479,"volume":7,"bid":31.7479,"ask":31.7684}
{"timestamp":"2018-12-18 07:37:35","price":31.7801,"volume":1,"bid":31.7704,"ask":31.7897}
{"timestamp":"2018-12-18 07:38:01","price":31.7674,"volume":2,"bid":31.7674,"ask":31.7778}
{"timestamp":"2018-12-18 07:39:01","price":31.8463,"volume":164,"bid":31.8463,"ask":31.8558}
{"timestamp":"2018-12-18 07:39:04","price":31.8059,"volume":7,"bid":31.8059,"ask":31.8266}
{"timestamp":"2018-12-18 07:39:07","price":31.8243,"volume":7,"bid":31.8141,"ask":31.8343}
{"timestamp":"2018-12-18 07:39:13","price":31.8082,"volume":4,"bid":31.8082,"ask":31.829}
{"timestamp":"2018-12-18 07:39:21","price":31.8994,"volume":151,"bid":31.8895,"ask":31.8994}
{"timestamp":"2018-12-18 07:39:27","price":31.816,"volume":583,"bid":31.8061,"ask":31.816}
{"timestamp":"2018-12-18 07:39:30","price":31.9083,"volume":7,"bid":31.9083,"ask":31.9277}
{"timestamp":"2018-12-18 07:39:30","price":31.9233,"volume":1,"bid":31.9233,"ask":31.9335}
{"timestamp":"2018-12-18 07:39:33","price":31.8577,"volume":1,"bid":31.8482,"ask":31.8577}
{"timestamp":"2018-12-18 07:39:37","price":31.9698,"volume":19,"bid":31.9698,"ask":31.9798}
{"timestamp":"2018-12-18 07:39:39","price":31.9961,"volume":7,"bid":31.9961,"ask":32.0061}
{"timestamp":"2018-12-18 07:39:42","price":31.9339,"volume":1,"bid":31.9339,"ask":31.9441}
{"timestamp":"2018-12-18 07:39:48","price":31.9395,"volume":1,"bid":31.9395,"ask":31.9593}
{"timestamp":"2018-12-18 07:39:55","price":32.0218,"volume":58,"bid":32.0131,"ask":32.0218}
{"timestamp":"2018-12-18 07:39:56","price":32.0362,"volume":207,"bid":32.0259,"ask":32.0362}
{"timestamp":"2018-12-18 07:39:58","price":32.0424,"volume":4,"bid":32.0424,"ask":32.0525}
{"timestamp":"2018-12-18 07:39:58","price":32.04,"volume":17,"bid":32.04,"ask":32.0584}
{"timestamp":"2018-12-18 07:40:30","price":31.8657,"volume":328,"bid":31.8657,"ask":31.8758}
{"timestamp":"2018-12-18 07:40:31","price":31.921,"volume":50,"bid":31.9107,"ask":31.9307}
{"timestamp":"2018-12-18 07:40:34","price":31.9258,"volume":4,"bid":31.9167,"ask":31.9258}
{"timestamp":"2018-12-18 07:41:15","price":31.9165,"volume":2,"bid":31.9165,"ask":31.9361}
{"timestamp":"2018-12-18 07:43:05","price":31.9217,"volume":72,"bid":31.9217,"ask":31.9428}
{"timestamp":"2018-12-18 07:43:21","price":31.9814,"volume":7,"bid":31.9814,"ask":32.0016}
{"timestamp":"2018-12-18 07:43:31","price":31.9747,"volume":22,"bid":31.9747,"ask":31.9935}
{"timestamp":"2018-12-18 07:44:49","price":31.8788,"volume":3,"bid":31.8682,"ask":31.8788}
{"timestamp":"2018-12-18 07:45:05","price":31.9189,"volume":7,"bid":31.9189,"ask":31.929}
{"timestamp":"2018-12-18 07:45:32","price":31.9498,"volume":2,"bid":31.9498,"ask":31.9698}
{"timestamp":"2018-12-18 07:45:45","price":31.999,"volume":7,"bid":31.999,"ask":32.0098}
{"timestamp":"2018-12-18 07:45:46","price":31.9846,"volume":1,"bid":31.9752,"ask":31.9846}
{"timestamp":"2018-12-18 07:45:56","price":32.0302,"volume":7,"bid":32.0201,"ask":32.04}
{"timestamp":"2018-12-18 07:46:03","price":31.9629,"volume":1,"bid":31.9629,"ask":31.9724}
{"timestamp":"2018-12-18 07:46:13","price":31.9791,"volume":37,"bid":31.9791,"ask":31.999}
{"timestamp":"2018-12-18 07:46:29","price":32,"volume":1,"bid":32,"ask":32.0096}
{"timestamp":"2018-12-18 07:46:48","price":32.0159,"volume":55,"bid":32.0159,"ask":32.036}
{"timestamp":"2018-12-18 07:46:57","price":31.9926,"volume":89,"bid":31.9926,"ask":32.0016}
{"timestamp":"2018-12-18 07:47:16","price":32.0363,"volume":1,"bid":32.0363,"ask":32.0572}
{"timestamp":"2018-12-18 07:47:28","price":31.9733,"volume":11,"bid":31.9733,"ask":31.995}
{"timestamp":"2018-12-18 07:48:00","price":31.9283,"volume":1,"bid":31.9175,"ask":31.9379}
{"timestamp":"2018-12-18 07:48:32","price":31.9771,"volume":1,"bid":31.9771,"ask":31.9864}
{"timestamp":"2018-12-18 07:48:59","price":31.9105,"volume":7,"bid":31.9105,"ask":31.9299}
{"timestamp":"2018-12-18 07:50:00","price":31.8423,"volume":1,"bid":31.8423,"ask":31.862}
{"timestamp":"2018-12-18 07:50:15","price":31.8878,"volume":1,"bid":31.8771,"ask":31.8878}
{"timestamp":"2018-12-18 07:50:16","price":31.8789,"volume":444,"bid":31.8689,"ask":31.8892}
{"timestamp":"2018-12-18 07:50:17","price":31.9075,"volume":4,"bid":31.8981,"ask":31.9075}
{"timestamp":"2018-12-18 07:50:20","price":31.8887,"volume":1,"bid":31.8887,"ask":31.8986}
{"timestamp":"2018-12-18 07:51:14","price":31.879,"volume":207,"bid":31.8688,"ask":31.8892}
{"timestamp":"2018-12-18 07:51:27","price":31.8816,"volume":2,"bid":31.8816,"ask":31.9035}
{"timestamp":"2018-12-18 07:51:35","price":31.8932,"volume":492,"bid":31.8932,"ask":31.9122}
{"timestamp":"2018-12-18 07:52:13","price":31.7948,"volume":7,"bid":31.7948,"ask":31.8054}
{"timestamp":"2018-12-18 07:52:13","price":31.8112,"volume":145,"bid":31.8112,"ask":31.8313}
{"timestamp":"2018-12-18 07:52:18","price":31.8353,"volume":15,"bid":31.8353,"ask":31.8552}
{"timestamp":"2018-12-18 07:52:43","price":31.8199,"volume":50,"bid":31.8105,"ask":31.8312}
{"timestamp":"2018-12-18 07:53:45","price":31.8273,"volume":1,"bid":31.8273,"ask":31.8365}
{"timestamp":"2018-12-18 07:54:17","price":31.8498,"volume":316,"bid":31.8397,"ask":31.8498}
{"timestamp":"2018-12-18 07:54:27","price":31.8389,"volume":8,"bid":31.829,"ask":31.8488}
{"timestamp":"2018-12-18 07:54:40","price":31.8685,"volume":1,"bid":31.8685,"ask":31.8778}
{"timestamp":"2018-12-18 07:56:10","price":31.8175,"volume":1,"bid":31.8175,"ask":31.8381}
{"timestamp":"2018-12-18 07:56:19","price":31.8558,"volume":7,"bid":31.8461,"ask":31.8558}
{"timestamp":"2018-12-18 07:57:34","price":31.8857,"volume":29,"bid":31.8753,"ask":31.895}
{"timestamp":"2018-12-18 07:57:55","price":31.8754,"volume":1,"bid":31.8754,"ask":31.8851}
{"timestamp":"2018-12-18 07:58:00","price":31.8587,"volume":1,"bid":31.8587,"ask":31.8802}
{"timestamp":"2018-12-18 07:58:40","price":31.8959,"volume":1,"bid":31.8857,"ask":31.8959}
{"timestamp":"2018-12-18 08:00:14","price":31.9162,"volume":7,"bid":31.9162,"ask":31.9258}
{"timestamp":"2018-12-18 08:00:24","price":31.9803,"volume":4,"bid":31.9707,"ask":31.9803}
{"timestamp":"2018-12-18 08:01:30","price":31.9975,"volume":330,"bid":31.9975,"ask":32.0171}
{"timestamp":"2018-12-18 08:03:12","price":31.9779,"volume":7,"bid":31.9779,"ask":31.9984}
{"timestamp":"2018-12-18 08:03:47","price":31.8997,"volume":15,"bid":31.8997,"ask":31.9099}
{"timestamp":"2018-12-18 08:03:49","price":31.9795,"volume":5,"bid":31.9692,"ask":31.9795}
{"timestamp":"2018-12-18 08:04:05","price":31.8817,"volume":7,"bid":31.8817,"ask":31.8923}
{"timestamp":"2018-12-18 08:05:49","price":31.8755,"volume":76,"bid":31.8755,"ask":31.8936}
{"timestamp":"2018-12-18 08:06:10","price":31.8926,"volume":328,"bid":31.8926,"ask":31.9109}
{"timestamp":"2018-12-18 08:06:40","price":31.8806,"volume":1,"bid":31.8806,"ask":31.8891}
{"timestamp":"2018-12-18 08:07:05","price":31.8677,"volume":1,"bid":31.8583,"ask":31.8677}
{"timestamp":"2018-12-18 08:07:57","price":31.9382,"volume":30,"bid":31.9277,"ask":31.9382}
{"timestamp":"2018-12-18 08:08:30","price":31.8452,"volume":4,"bid":31.8353,"ask":31.8554}
{"timestamp":"2018-12-18 08:08:40","price":31.885,"volume":1,"bid":31.8753,"ask":31.885}
{"timestamp":"2018-12-18 08:09:00","price":31.7846,"volume":1,"bid":31.774,"ask":31.7846}
{"timestamp":"2018-12-18 08:09:01","price":31.863,"volume":76,"bid":31.863,"ask":31.8831}
{"timestamp":"2018-12-18 08:11:45","price":31.8364,"volume":178,"bid":31.8267,"ask":31.8364}
{"timestamp":"2018-12-18 08:12:40","price":31.8746,"volume":1,"bid":31.8746,"ask":31.8938}
{"timestamp":"2018-12-18 08:13:19","price":31.8222,"volume":5,"bid":31.8222,"ask":31.8424}
{"timestamp":"2018-12-18 08:14:30","price":31.8799,"volume":11,"bid":31.8704,"ask":31.8906}
{"timestamp":"2018-12-18 08:16:38","price":31.9223,"volume":169,"bid":31.9223,"ask":31.9328}
{"timestamp":"2018-12-18 08:19:10","price":31.8493,"volume":1,"bid":31.8392,"ask":31.8598}
{"timestamp":"2018-12-18 08:19:45","price":31.8917,"volume":1,"bid":31.8808,"ask":31.8917}
{"timestamp":"2018-12-18 08:20:16","price":31.9005,"volume":3,"bid":31.9005,"ask":31.9208}
{"timestamp":"2018-12-18 08:21:29","price":31.8721,"volume":50,"bid":31.8721,"ask":31.8934}
{"timestamp":"2018-12-18 08:22:58","price":31.9145,"volume":188,"bid":31.9042,"ask":31.9244}
{"timestamp":"2018-12-18 08:24:09","price":31.9837,"volume":1,"bid":31.9837,"ask":31.9938}
{"timestamp":"2018-12-18 08:24:19","price":31.8996,"volume":120,"bid":31.8996,"ask":31.9188}
{"timestamp":"2018-12-18 08:24:34","price":31.833,"volume":64,"bid":31.833,"ask":31.8421}
{"timestamp":"2018-12-18 08:26:55","price":31.8931,"volume":149,"bid":31.8828,"ask":31.8931}
{"timestamp":"2018-12-18 08:27:07","price":31.9801,"volume":2,"bid":31.9801,"ask":31.9996}
{"timestamp":"2018-12-18 08:27:51","price":31.9662,"volume":2,"bid":31.9662,"ask":31.9869}
{"timestamp":"2018-12-18 08:28:25","price":31.9585,"volume":1,"bid":31.9585,"ask":31.9795}
{"timestamp":"2018-12-18 08:29:20","price":31.9387,"volume":1,"bid":31.9288,"ask":31.9387}
{"timestamp":"2018-12-18 08:29:36","price":31.948,"volume":7,"bid":31.9384,"ask":31.948}
{"timestamp":"2018-12-18 08:29:50","price":31.9823,"volume":1,"bid":31.9731,"ask":31.9823}
{"timestamp":"2018-12-18 08:31:01","price":32.0192,"volume":149,"bid":32.0192,"ask":32.0388}
{"timestamp":"2018-12-18 08:31:25","price":31.9403,"volume":2,"bid":31.9403,"ask":31.9503}
{"timestamp":"2018-12-18 08:31:27","price":31.9209,"volume":12,"bid":31.9209,"ask":31.9411}
{"timestamp":"2018-12-18 08:31:35","price":31.9482,"volume":1,"bid":31.9482,"ask":31.9676}
{"timestamp":"2018-12-18 08:32:12","price":32.0127,"volume":1138,"bid":32.0127,"ask":32.0331}
{"timestamp":"2018-12-18 08:32:19","price":31.9593,"volume":162,"bid":31.9593,"ask":31.978}
{"timestamp":"2018-12-18 08:32:26","price":32.0826,"volume":1,"bid":32.0728,"ask":32.092}
{"timestamp":"2018-12-18 08:32:50","price":31.9754,"volume":1,"bid":31.9754,"ask":31.986}
{"timestamp":"2018-12-18 08:33:25","price":32.0112,"volume":1,"bid":32.0112,"ask":32.0216}
{"timestamp":"2018-12-18 08:36:01","price":31.935,"volume":16,"bid":31.9257,"ask":31.935}
{"timestamp":"2018-12-18 08:36:03","price":32.0255,"volume":5,"bid":32.0255,"ask":32.0465}
{"timestamp":"2018-12-18 08:36:38","price":32.1002,"volume":2,"bid":32.1002,"ask":32.1103}
{"timestamp":"2018-12-18 08:36:39","price":32.0312,"volume":6,"bid":32.0209,"ask":32.0312}
{"timestamp":"2018-12-18 08:36:43","price":32.0714,"volume":54,"bid":32.0714,"ask":32.091}
{"timestamp":"2018-12-18 08:36:46","price":32.0998,"volume":1,"bid":32.0998,"ask":32.1098}
{"timestamp":"2018-12-18 08:36:46","price":32.0963,"volume":477,"bid":32.0963,"ask":32.1059}
{"timestamp":"2018-12-18 08:36:51","price":32.0923,"volume":7,"bid":32.0815,"ask":32.0923}
{"timestamp":"2018-12-18 08:36:53","price":32.114,"volume":60,"bid":32.1037,"ask":32.114}
{"timestamp":"2018-12-18 08:36:56","price":32.0745,"volume":161,"bid":32.0641,"ask":32.0745}
{"timestamp":"2018-12-18 08:38:09","price":32.0814,"volume":7,"bid":32.0814,"ask":32.0896}
{"timestamp":"2018-12-18 08:38:10","price":32.0362,"volume":40,"bid":32.0362,"ask":32.0463}
{"timestamp":"2018-12-18 08:38:18","price":32.0142,"volume":22,"bid":32.0142,"ask":32.0348}
{"timestamp":"2018-12-18 08:38:56","price":32.0696,"volume":3,"bid":32.0696,"ask":32.0798}
{"timestamp":"2018-12-18 08:39:44","price":32.1019,"volume":317,"bid":32.0919,"ask":32.1019}
{"timestamp":"2018-12-18 08:39:55","price":32.0298,"volume":1,"bid":32.0201,"ask":32.0406}
{"timestamp":"2018-12-18 08:40:22","price":32.0663,"volume":6,"bid":32.0572,"ask":32.0663}
{"timestamp":"2018-12-18 08:40:24","price":32.0727,"volume":3,"bid":32.0627,"ask":32.0727}
{"timestamp":"2018-12-18 08:40:47","price":32.0986,"volume":1,"bid":32.0986,"ask":32.109}
{"timestamp":"2018-12-18 08:41:53","price":32.0228,"volume":3,"bid":32.0228,"ask":32.043}
{"timestamp":"2018-12-18 08:42:31","price":32.0222,"volume":153,"bid":32.0119,"ask":32.0222}
{"timestamp":"2018-12-18 08:44:15","price":32.0457,"volume":9,"bid":32.0354,"ask":32.0568}
{"timestamp":"2018-12-18 08:44:41","price":32.0267,"volume":39,"bid":32.016,"ask":32.0369}
{"timestamp":"2018-12-18 08:44:55","price":31.9992,"volume":7,"bid":31.9992,"ask":32.0092}
{"timestamp":"2018-12-18 08:45:30","price":31.9844,"volume":1,"bid":31.9844,"ask":31.9937}
{"timestamp":"2018-12-18 08:46:06","price":31.9249,"volume":1,"bid":31.9249,"ask":31.9458}
{"timestamp":"2018-12-18 08:47:40","price":31.8818,"volume":1,"bid":31.8726,"ask":31.8818}
{"timestamp":"2018-12-18 08:48:03","price":31.9784,"volume":984,"bid":31.9784,"ask":31.9883}
{"timestamp":"2018-12-18 08:48:04","price":32.0075,"volume":18,"bid":31.9976,"ask":32.0177}
{"timestamp":"2018-12-18 08:48:22","price":31.9976,"volume":14,"bid":31.987,"ask":31.9976}
{"timestamp":"2018-12-18 08:48:30","price":32.0051,"volume":1,"bid":32.0051,"ask":32.0246}
{"timestamp":"2018-12-18 08:49:41","price":31.988,"volume":5,"bid":31.9779,"ask":31.9978}
{"timestamp":"2018-12-18 08:49:45","price":31.9184,"volume":1,"bid":31.9084,"ask":31.9292}
{"timestamp":"2018-12-18 08:50:05","price":31.9452,"volume":1,"bid":31.9452,"ask":31.9549}
{"timestamp":"2018-12-18 08:51:20","price":31.9993,"volume":1,"bid":31.9993,"ask":32.0196}
{"timestamp":"2018-12-18 08:51:24","price":32.0509,"volume":34,"bid":32.0417,"ask":32.0614}
{"timestamp":"2018-12-18 08:52:05","price":31.9491,"volume":1,"bid":31.9382,"ask":31.9491}
{"timestamp":"2018-12-18 08:52:36","price":31.9652,"volume":13,"bid":31.9652,"ask":31.9744}
{"timestamp":"2018-12-18 08:53:54","price":32.0164,"volume":1,"bid":32.0164,"ask":32.038}
{"timestamp":"2018-12-18 08:54:05","price":31.9626,"volume":1,"bid":31.9626,"ask":31.9832}
{"timestamp":"2018-12-18 08:54:25","price":31.934,"volume":1,"bid":31.934,"ask":31.9548}
{"timestamp":"2018-12-18 08:55:56","price":32.0032,"volume":2,"bid":31.9934,"ask":32.0032}
{"timestamp":"2018-12-18 08:56:04","price":31.9454,"volume":93,"bid":31.9358,"ask":31.9555}
{"timestamp":"2018-12-18 08:56:20","price":31.9707,"volume":1,"bid":31.9707,"ask":31.9897}
{"timestamp":"2018-12-18 08:57:35","price":31.9582,"volume":1,"bid":31.948,"ask":31.9582}
{"timestamp":"2018-12-18 08:59:08","price":31.9536,"volume":6,"bid":31.9536,"ask":31.9724}
{"timestamp":"2018-12-18 09:01:10","price":32.0475,"volume":7,"bid":32.0475,"ask":32.0576}
{"timestamp":"2018-12-18 09:01:15","price":32.0796,"volume":26,"bid":32.0796,"ask":32.1015}
{"timestamp":"2018-12-18 09:01:18","price":32.0377,"volume":1,"bid":32.0377,"ask":32.0574}
{"timestamp":"2018-12-18 09:05:24","price":32.0417,"volume":4,"bid":32.0417,"ask":32.0518}
{"timestamp":"2018-12-18 09:06:42","price":32.1211,"volume":45,"bid":32.1211,"ask":32.1312}
{"timestamp":"2018-12-18 09:07:15","price":32.0896,"volume":1,"bid":32.0797,"ask":32.0995}
{"timestamp":"2018-12-18 09:07:55","price":32.1398,"volume":376,"bid":32.1398,"ask":32.1585}
{"timestamp":"2018-12-18 09:07:57","price":32.1244,"volume":26,"bid":32.1244,"ask":32.1344}
{"timestamp":"2018-12-18 09:08:14","price":32.1396,"volume":18,"bid":32.1396,"ask":32.1491}
{"timestamp":"2018-12-18 09:08:20","price":32.0611,"volume":1,"bid":32.0611,"ask":32.071}
{"timestamp":"2018-12-18 09:08:39","price":32.0613,"volume":4,"bid":32.0613,"ask":32.0812}
{"timestamp":"2018-12-18 09:08:41","price":32.0331,"volume":3,"bid":32.0331,"ask":32.0515}
{"timestamp":"2018-12-18 09:09:40","price":32.0998,"volume":1,"bid":32.0897,"ask":32.1102}
{"timestamp":"2018-12-18 09:09:54","price":32.0717,"volume":46,"bid":32.0717,"ask":32.082}
{"timestamp":"2018-12-18 09:10:12","price":32.037,"volume":76,"bid":32.037,"ask":32.0472}
{"timestamp":"2018-12-18 09:10:46","price":32.0294,"volume":9,"bid":32.0294,"ask":32.0392}
{"timestamp":"2018-12-18 09:10:57","price":32.0638,"volume":63,"bid":32.0638,"ask":32.0729}
{"timestamp":"2018-12-18 09:11:49","price":32.0205,"volume":49,"bid":32.0205,"ask":32.0299}
{"timestamp":"2018-12-18 09:11:51","price":31.9893,"volume":1,"bid":31.9893,"ask":32.011}
{"timestamp":"2018-12-18 09:12:05","price":32.0532,"volume":7,"bid":32.0532,"ask":32.0723}
{"timestamp":"2018-12-18 09:12:06","price":32.023,"volume":7,"bid":32.023,"ask":32.0421}
{"timestamp":"2018-12-18 09:15:24","price":32.0578,"volume":1,"bid":32.0578,"ask":32.0775}
{"timestamp":"2018-12-18 09:16:12","price":31.9684,"volume":1,"bid":31.9583,"ask":31.9684}
{"timestamp":"2018-12-18 09:16:12","price":32.0815,"volume":2,"bid":32.0815,"ask":32.1002}
{"timestamp":"2018-12-18 09:16:16","price":31.9982,"volume":10,"bid":31.9982,"ask":32.02}
{"timestamp":"2018-12-18 09:18:24","price":31.9083,"volume":305,"bid":31.8985,"ask":31.9191}
{"timestamp":"2018-12-18 09:18:52","price":31.9765,"volume":2,"bid":31.9765,"ask":31.987}
{"timestamp":"2018-12-18 09:18:56","price":31.9872,"volume":44,"bid":31.9775,"ask":31.9976}
{"timestamp":"2018-12-18 09:18:57","price":31.9813,"volume":928,"bid":31.9713,"ask":31.992}
{"timestamp":"2018-12-18 09:19:05","price":31.9404,"volume":13,"bid":31.9404,"ask":31.9608}
{"timestamp":"2018-12-18 09:19:25","price":31.9989,"volume":1,"bid":31.9893,"ask":31.9989}
{"timestamp":"2018-12-18 09:19:27","price":32.0003,"volume":6,"bid":32.0003,"ask":32.0205}
{"timestamp":"2018-12-18 09:20:47","price":32.0089,"volume":1,"bid":32.0089,"ask":32.0273}
{"timestamp":"2018-12-18 09:21:13","price":32.0115,"volume":12,"bid":32.0115,"ask":32.0219}
{"timestamp":"2018-12-18 09:21:13","price":31.9415,"volume":9,"bid":31.9309,"ask":31.9517}
{"timestamp":"2018-12-18 09:21:55","price":32.0018,"volume":86,"bid":32.0018,"ask":32.0223}
{"timestamp":"2018-12-18 09:22:42","price":31.9674,"volume":1,"bid":31.9574,"ask":31.9783}
{"timestamp":"2018-12-18 09:22:46","price":31.882,"volume":1,"bid":31.882,"ask":31.9013}
{"timestamp":"2018-12-18 09:22:52","price":31.9786,"volume":10,"bid":31.9687,"ask":31.9883}
{"timestamp":"2018-12-18 09:25:18","price":31.8536,"volume":3,"bid":31.8427,"ask":31.8536}
{"timestamp":"2018-12-18 09:25:31","price":31.901,"volume":1,"bid":31.901,"ask":31.911}
{"timestamp":"2018-12-18 09:25:51","price":31.8943,"volume":1,"bid":31.8833,"ask":31.8943}
{"timestamp":"2018-12-18 09:27:16","price":32.051,"volume":1,"bid":32.051,"ask":32.0716}
{"timestamp":"2018-12-18 09:28:01","price":31.9876,"volume":1,"bid":31.9876,"ask":32.007}
{"timestamp":"2018-12-18 09:28:26","price":31.9302,"volume":1,"bid":31.9302,"ask":31.9403}
{"timestamp":"2018-12-18 09:30:05","price":31.9706,"volume":1140,"bid":31.96,"ask":31.9706}
{"timestamp":"2018-12-18 09:30:24","price":31.9287,"volume":1,"bid":31.9287,"ask":31.9388}
{"timestamp":"2018-12-18 09:30:48","price":31.9578,"volume":20,"bid":31.9578,"ask":31.9683}
{"timestamp":"2018-12-18 09:32:19","price":31.9806,"volume":19,"bid":31.9806,"ask":31.9904}
{"timestamp":"2018-12-18 09:32:30","price":31.95,"volume":69,"bid":31.9399,"ask":31.9592}
{"timestamp":"2018-12-18 09:33:08","price":31.9864,"volume":276,"bid":31.9864,"ask":31.9967}
{"timestamp":"2018-12-18 09:34:06","price":31.9935,"volume":369,"bid":31.9935,"ask":32.0132}
{"timestamp":"2018-12-18 09:34:31","price":32.0173,"volume":1,"bid":32.0173,"ask":32.0273}
{"timestamp":"2018-12-18 09:35:29","price":31.9759,"volume":1,"bid":31.9759,"ask":31.9946}
{"timestamp":"2018-12-18 09:35:51","price":31.9818,"volume":1,"bid":31.9818,"ask":32.0017}
{"timestamp":"2018-12-18 09:36:12","price":31.9838,"volume":17,"bid":31.9838,"ask":31.9933}
{"timestamp":"2018-12-18 09:36:53","price":32.0078,"volume":6,"bid":31.9969,"ask":32.0078}
{"timestamp":"2018-12-18 09:37:09","price":31.9783,"volume":23,"bid":31.9783,"ask":31.9878}
{"timestamp":"2018-12-18 09:37:41","price":31.9861,"volume":1,"bid":31.9758,"ask":31.9861}
{"timestamp":"2018-12-18 09:39:27","price":32.0155,"volume":9,"bid":32.0046,"ask":32.0251}
{"timestamp":"2018-12-18 09:39:30","price":32.0298,"volume":166,"bid":32.0298,"ask":32.0491}
{"timestamp":"2018-12-18 09:41:36","price":31.9446,"volume":1,"bid":31.9348,"ask":31.9539}
{"timestamp":"2018-12-18 09:43:25","price":31.949,"volume":66,"bid":31.949,"ask":31.9695}
{"timestamp":"2018-12-18 09:44:06","price":32.0303,"volume":21,"bid":32.0201,"ask":32.0397}
{"timestamp":"2018-12-18 09:44:11","price":32.0106,"volume":1,"bid":32.0106,"ask":32.0195}
{"timestamp":"2018-12-18 09:46:21","price":31.9705,"volume":1,"bid":31.9705,"ask":31.9804}
{"timestamp":"2018-12-18 09:49:14","price":31.9954,"volume":1,"bid":31.986,"ask":32.0059}
{"timestamp":"2018-12-18 09:49:31","price":31.9985,"volume":1,"bid":31.9985,"ask":32.0196}
{"timestamp":"2018-12-18 09:50:46","price":31.9389,"volume":1,"bid":31.9277,"ask":31.9389}
{"timestamp":"2018-12-18 09:51:27","price":31.9645,"volume":32,"bid":31.9645,"ask":31.9748}
{"timestamp":"2018-12-18 09:51:51","price":31.9645,"volume":1,"bid":31.9645,"ask":31.9744}
{"timestamp":"2018-12-18 09:52:12","price":31.9748,"volume":50,"bid":31.9748,"ask":31.9858}
{"timestamp":"2018-12-18 09:53:26","price":31.9747,"volume":1,"bid":31.9747,"ask":31.9955}
{"timestamp":"2018-12-18 09:54:21","price":31.9886,"volume":4,"bid":31.9788,"ask":31.9886}
{"timestamp":"2018-12-18 09:55:10","price":31.999,"volume":3,"bid":31.999,"ask":32.019}
{"timestamp":"2018-12-18 09:55:26","price":31.9388,"volume":1,"bid":31.9388,"ask":31.9612}
{"timestamp":"2018-12-18 09:56:56","price":31.9498,"volume":1,"bid":31.9398,"ask":31.9498}
{"timestamp":"2018-12-18 09:57:42","price":31.9691,"volume":1,"bid":31.9589,"ask":31.9799}
{"timestamp":"2018-12-18 09:58:12","price":32.0087,"volume":21,"bid":32.0087,"ask":32.0286}
{"timestamp":"2018-12-18 10:00:41","price":31.9669,"volume":1,"bid":31.9669,"ask":31.9861}
{"timestamp":"2018-12-18 10:01:44","price":31.8626,"volume":7,"bid":31.8524,"ask":31.8626}
{"timestamp":"2018-12-18 10:01:47","price":31.9399,"volume":7,"bid":31.9297,"ask":31.9399}
{"timestamp":"2018-12-18 10:02:13","price":31.9437,"volume":9,"bid":31.9437,"ask":31.9625}
{"timestamp":"2018-12-18 10:02:52","price":32.0461,"volume":3,"bid":32.0461,"ask":32.0567}
{"timestamp":"2018-12-18 10:04:06","price":31.9584,"volume":1,"bid":31.9489,"ask":31.9689}
{"timestamp":"2018-12-18 10:04:21","price":31.9126,"volume":1,"bid":31.9027,"ask":31.9126}
{"timestamp":"2018-12-18 10:05:46","price":32.001,"volume":1047,"bid":31.9917,"ask":32.0105}
{"timestamp":"2018-12-18 10:08:41","price":31.96,"volume":1,"bid":31.96,"ask":31.9786}
{"timestamp":"2018-12-18 10:08:57","price":31.949,"volume":27,"bid":31.949,"ask":31.9704}
{"timestamp":"2018-12-18 10:09:03","price":31.9767,"volume":8,"bid":31.9767,"ask":31.997}
{"timestamp":"2018-12-18 10:09:14","price":31.9771,"volume":4,"bid":31.9771,"ask":31.9964}
{"timestamp":"2018-12-18 10:10:13","price":31.9749,"volume":8,"bid":31.9749,"ask":31.9945}
{"timestamp":"2018-12-18 10:11:13","price":31.9222,"volume":23,"bid":31.9222,"ask":31.9327}
{"timestamp":"2018-12-18 10:11:13","price":31.8796,"volume":4,"bid":31.8696,"ask":31.8902}
{"timestamp":"2018-12-18 10:11:26","price":31.9263,"volume":2,"bid":31.9165,"ask":31.9263}
{"timestamp":"2018-12-18 10:12:02","price":31.8622,"volume":19,"bid":31.8622,"ask":31.8828}
{"timestamp":"2018-12-18 10:12:26","price":31.9165,"volume":781,"bid":31.9165,"ask":31.9367}
{"timestamp":"2018-12-18 10:13:04","price":31.9294,"volume":2,"bid":31.9294,"ask":31.939}
{"timestamp":"2018-12-18 10:13:24","price":31.9179,"volume":5,"bid":31.9179,"ask":31.9283}
{"timestamp":"2018-12-18 10:13:45","price":31.8972,"volume":29,"bid":31.8972,"ask":31.9188}
{"timestamp":"2018-12-18 10:14:34","price":31.898,"volume":1,"bid":31.898,"ask":31.9177}
{"timestamp":"2018-12-18 10:15:16","price":31.9511,"volume":1,"bid":31.9511,"ask":31.9709}
{"timestamp":"2018-12-18 10:16:58","price":31.871,"volume":747,"bid":31.871,"ask":31.8812}
{"timestamp":"2018-12-18 10:19:03","price":31.8642,"volume":7,"bid":31.8542,"ask":31.8642}
{"timestamp":"2018-12-18 10:19:05","price":31.8916,"volume":45,"bid":31.8814,"ask":31.9008}
{"timestamp":"2018-12-18 10:20:27","price":31.9321,"volume":359,"bid":31.9321,"ask":31.9422}
{"timestamp":"2018-12-18 10:20:43","price":31.874,"volume":2,"bid":31.874,"ask":31.8938}
{"timestamp":"2018-12-18 10:21:35","price":31.941,"volume":7,"bid":31.941,"ask":31.961}
{"timestamp":"2018-12-18 10:21:39","price":31.9468,"volume":156,"bid":31.9358,"ask":31.9565}
{"timestamp":"2018-12-18 10:21:41","price":31.8489,"volume":1,"bid":31.8392,"ask":31.8489}
{"timestamp":"2018-12-18 10:21:45","price":31.8795,"volume":14,"bid":31.8693,"ask":31.8898}
{"timestamp":"2018-12-18 10:21:55","price":31.9592,"volume":279,"bid":31.9592,"ask":31.9808}
{"timestamp":"2018-12-18 10:22:26","price":31.8835,"volume":1,"bid":31.8727,"ask":31.8942}
{"timestamp":"2018-12-18 10:23:16","price":31.9268,"volume":1,"bid":31.9172,"ask":31.9268}
{"timestamp":"2018-12-18 10:23:18","price":31.9379,"volume":2,"bid":31.928,"ask":31.9379}
{"timestamp":"2018-12-18 10:23:26","price":31.821,"volume":1,"bid":31.8113,"ask":31.821}
{"timestamp":"2018-12-18 10:25:51","price":31.8611,"volume":232,"bid":31.8511,"ask":31.8611}
{"timestamp":"2018-12-18 10:26:57","price":31.8661,"volume":2,"bid":31.8661,"ask":31.8845}
{"timestamp":"2018-12-18 10:27:26","price":31.8094,"volume":1,"bid":31.8094,"ask":31.8288}
{"timestamp":"2018-12-18 10:30:04","price":31.8531,"volume":88,"bid":31.843,"ask":31.8531}
{"timestamp":"2018-12-18 10:33:36","price":31.9229,"volume":3,"bid":31.9229,"ask":31.9323}
{"timestamp":"2018-12-18 10:33:41","price":31.8335,"volume":1,"bid":31.8335,"ask":31.8428}
{"timestamp":"2018-12-18 10:35:33","price":31.8541,"volume":99,"bid":31.8541,"ask":31.8646}
{"timestamp":"2018-12-18 10:35:41","price":31.8738,"volume":1,"bid":31.8738,"ask":31.8931}
{"timestamp":"2018-12-18 10:36:51","price":31.8845,"volume":1,"bid":31.8744,"ask":31.8845}
{"timestamp":"2018-12-18 10:37:31","price":31.9514,"volume":1,"bid":31.9514,"ask":31.9608}
{"timestamp":"2018-12-18 10:38:21","price":31.9202,"volume":1,"bid":31.9101,"ask":31.9202}
{"timestamp":"2018-12-18 10:38:43","price":31.9668,"volume":2,"bid":31.9668,"ask":31.9867}
{"timestamp":"2018-12-18 10:38:51","price":31.9596,"volume":2,"bid":31.9488,"ask":31.9596}
{"timestamp":"2018-12-18 10:39:17","price":32.0044,"volume":4,"bid":32.0044,"ask":32.023}
{"timestamp":"2018-12-18 10:39:41","price":31.9457,"volume":1,"bid":31.9354,"ask":31.9457}
{"timestamp":"2018-12-18 10:39:54","price":31.8559,"volume":2,"bid":31.8461,"ask":31.8666}
{"timestamp":"2018-12-18 10:39:57","price":31.875,"volume":15,"bid":31.866,"ask":31.8852}
{"timestamp":"2018-12-18 10:41:01","price":31.8775,"volume":1,"bid":31.8775,"ask":31.8969}
{"timestamp":"2018-12-18 10:41:27","price":31.9669,"volume":13,"bid":31.9669,"ask":31.9879}
{"timestamp":"2018-12-18 10:41:58","price":31.9448,"volume":1,"bid":31.9341,"ask":31.9448}
{"timestamp":"2018-12-18 10:42:11","price":31.9402,"volume":1,"bid":31.9402,"ask":31.9613}
{"timestamp":"2018-12-18 10:42:27","price":31.9277,"volume":2,"bid":31.9277,"ask":31.9469}
{"timestamp":"2018-12-18 10:42:41","price":31.945,"volume":1,"bid":31.9349,"ask":31.945}
{"timestamp":"2018-12-18 10:45:21","price":31.936,"volume":1,"bid":31.9256,"ask":31.936}
{"timestamp":"2018-12-18 10:45:46","price":31.9039,"volume":1,"bid":31.9039,"ask":31.9229}
{"timestamp":"2018-12-18 10:45:48","price":31.8718,"volume":41,"bid":31.8718,"ask":31.8908}
{"timestamp":"2018-12-18 10:47:37","price":31.9172,"volume":11,"bid":31.908,"ask":31.9172}
{"timestamp":"2018-12-18 10:48:11","price":31.8926,"volume":1,"bid":31.8926,"ask":31.9111}
{"timestamp":"2018-12-18 10:48:48","price":31.8835,"volume":15,"bid":31.8835,"ask":31.9046}
{"timestamp":"2018-12-18 10:50:27","price":31.9174,"volume":3,"bid":31.9174,"ask":31.9272}
{"timestamp":"2018-12-18 10:54:06","price":31.9478,"volume":1,"bid":31.9478,"ask":31.9674}
{"timestamp":"2018-12-18 10:54:59","price":31.8983,"volume":3,"bid":31.8983,"ask":31.9195}
{"timestamp":"2018-12-18 10:58:35","price":32.0062,"volume":354,"bid":31.9966,"ask":32.0062}
{"timestamp":"2018-12-18 11:00:09","price":32.0108,"volume":1,"bid":32.0108,"ask":32.0309}
{"timestamp":"2018-12-18 11:01:09","price":31.9763,"volume":1,"bid":31.9763,"ask":31.9964}
{"timestamp":"2018-12-18 11:01:21","price":31.9217,"volume":1,"bid":31.9116,"ask":31.9217}
{"timestamp":"2018-12-18 11:02:39","price":31.9323,"volume":8,"bid":31.9215,"ask":31.9323}
{"timestamp":"2018-12-18 11:02:56","price":31.9182,"volume":2,"bid":31.9182,"ask":31.9371}
{"timestamp":"2018-12-18 11:03:09","price":31.9548,"volume":14,"bid":31.9548,"ask":31.9746}
{"timestamp":"2018-12-18 11:04:20","price":32.0149,"volume":7,"bid":32.0149,"ask":32.0251}
{"timestamp":"2018-12-18 11:04:26","price":32.0087,"volume":1,"bid":32.0087,"ask":32.0289}
{"timestamp":"2018-12-18 11:06:20","price":31.925,"volume":8,"bid":31.925,"ask":31.9453}
{"timestamp":"2018-12-18 11:08:06","price":31.9526,"volume":1,"bid":31.9526,"ask":31.9718}
{"timestamp":"2018-12-18 11:08:13","price":32.0045,"volume":4,"bid":32.0045,"ask":32.0143}
{"timestamp":"2018-12-18 11:08:41","price":32.0039,"volume":1,"bid":32.0039,"ask":32.0138}
{"timestamp":"2018-12-18 11:09:03","price":32.0297,"volume":4,"bid":32.0297,"ask":32.0392}
{"timestamp":"2018-12-18 11:09:31","price":31.9991,"volume":1,"bid":31.9991,"ask":32.0182}
{"timestamp":"2018-12-18 11:09:51","price":32.0277,"volume":1,"bid":32.0277,"ask":32.0479}
{"timestamp":"2018-12-18 11:12:01","price":31.9895,"volume":1,"bid":31.9895,"ask":32.0088}
{"timestamp":"2018-12-18 11:14:11","price":32.0831,"volume":66,"bid":32.0719,"ask":32.0831}
{"timestamp":"2018-12-18 11:17:01","price":32.0712,"volume":1,"bid":32.0712,"ask":32.0823}
{"timestamp":"2018-12-18 11:18:00","price":32.0744,"volume":10,"bid":32.0744,"ask":32.0946}
{"timestamp":"2018-12-18 11:18:21","price":31.9894,"volume":9,"bid":31.9894,"ask":31.9992}
{"timestamp":"2018-12-18 11:19:01","price":31.9875,"volume":1,"bid":31.9782,"ask":31.9875}
{"timestamp":"2018-12-18 11:20:31","price":32.0679,"volume":1,"bid":32.0679,"ask":32.0772}
{"timestamp":"2018-12-18 11:20:31","price":32.0648,"volume":1,"bid":32.0648,"ask":32.0843}
{"timestamp":"2018-12-18 11:20:56","price":32.0539,"volume":1,"bid":32.0539,"ask":32.0746}
{"timestamp":"2018-12-18 11:25:22","price":32.0737,"volume":2,"bid":32.0737,"ask":32.093}
{"timestamp":"2018-12-18 11:26:22","price":32.0514,"volume":12,"bid":32.0514,"ask":32.0612}
{"timestamp":"2018-12-18 11:26:26","price":31.9925,"volume":1,"bid":31.9822,"ask":31.9925}
{"timestamp":"2018-12-18 11:27:14","price":32.0137,"volume":7,"bid":32.0032,"ask":32.0237}
{"timestamp":"2018-12-18 11:27:22","price":32.0507,"volume":10,"bid":32.0507,"ask":32.0606}
{"timestamp":"2018-12-18 11:28:26","price":32.013,"volume":1,"bid":32.013,"ask":32.0336}
{"timestamp":"2018-12-18 11:30:14","price":32.0651,"volume":4,"bid":32.0651,"ask":32.085}
{"timestamp":"2018-12-18 11:30:26","price":31.9859,"volume":1,"bid":31.976,"ask":31.9859}
{"timestamp":"2018-12-18 11:31:01","price":31.9242,"volume":1,"bid":31.9242,"ask":31.9469}
{"timestamp":"2018-12-18 11:32:03","price":31.954,"volume":1,"bid":31.9437,"ask":31.9646}
{"timestamp":"2018-12-18 11:33:23","price":32.0249,"volume":26,"bid":32.0249,"ask":32.045}
{"timestamp":"2018-12-18 11:33:23","price":31.9482,"volume":20,"bid":31.9482,"ask":31.9585}
{"timestamp":"2018-12-18 11:33:36","price":31.9558,"volume":18,"bid":31.9558,"ask":31.9655}
{"timestamp":"2018-12-18 11:33:36","price":31.9546,"volume":34,"bid":31.9546,"ask":31.9749}
{"timestamp":"2018-12-18 11:37:01","price":31.998,"volume":1,"bid":31.998,"ask":32.0187}
{"timestamp":"2018-12-18 11:40:16","price":31.9775,"volume":1,"bid":31.9668,"ask":31.9775}
{"timestamp":"2018-12-18 11:41:24","price":32.0168,"volume":40,"bid":32.0168,"ask":32.0372}
{"timestamp":"2018-12-18 11:41:41","price":31.975,"volume":1,"bid":31.965,"ask":31.975}
{"timestamp":"2018-12-18 11:45:36","price":31.9945,"volume":1,"bid":31.9843,"ask":31.9945}
{"timestamp":"2018-12-18 11:45:51","price":31.9609,"volume":3,"bid":31.9609,"ask":31.9795}
{"timestamp":"2018-12-18 11:47:34","price":31.9823,"volume":64,"bid":31.9823,"ask":31.9931}
{"timestamp":"2018-12-18 11:50:51","price":32.0169,"volume":29,"bid":32.0063,"ask":32.0169}
{"timestamp":"2018-12-18 11:51:02","price":32.1124,"volume":132,"bid":32.1017,"ask":32.1238}
{"timestamp":"2018-12-18 11:51:08","price":32.0065,"volume":1,"bid":31.9967,"ask":32.0065}
{"timestamp":"2018-12-18 11:52:23","price":32.027,"volume":1,"bid":32.027,"ask":32.0367}
{"timestamp":"2018-12-18 11:53:06","price":32.058,"volume":1,"bid":32.058,"ask":32.0791}
{"timestamp":"2018-12-18 11:53:06","price":32.0158,"volume":1,"bid":32.0158,"ask":32.0268}
{"timestamp":"2018-12-18 11:55:55","price":32.0601,"volume":12,"bid":32.0601,"ask":32.0705}
{"timestamp":"2018-12-18 11:56:25","price":32.091,"volume":1,"bid":32.0809,"ask":32.091}
{"timestamp":"2018-12-18 11:57:15","price":32.0368,"volume":4,"bid":32.0368,"ask":32.0574}
{"timestamp":"2018-12-18 11:57:51","price":31.993,"volume":1,"bid":31.984,"ask":31.993}
{"timestamp":"2018-12-18 11:58:01","price":32.0535,"volume":7,"bid":32.0433,"ask":32.0629}
{"timestamp":"2018-12-18 11:58:07","price":32.0561,"volume":495,"bid":32.0561,"ask":32.0751}
{"timestamp":"2018-12-18 12:00:21","price":32.0766,"volume":7,"bid":32.0672,"ask":32.0766}
{"timestamp":"2018-12-18 12:01:36","price":32.1113,"volume":2,"bid":32.1113,"ask":32.1213}
{"timestamp":"2018-12-18 12:01:54","price":32.1159,"volume":82,"bid":32.1159,"ask":32.1357}
{"timestamp":"2018-12-18 12:01:58","price":32.1811,"volume":2,"bid":32.1811,"ask":32.1912}
{"timestamp":"2018-12-18 12:02:03","price":32.1881,"volume":9,"bid":32.1881,"ask":32.2066}
{"timestamp":"2018-12-18 12:02:06","price":32.1358,"volume":4,"bid":32.1256,"ask":32.1462}
{"timestamp":"2018-12-18 12:02:12","price":32.1612,"volume":65,"bid":32.1612,"ask":32.1714}
{"timestamp":"2018-12-18 12:02:18","price":32.2548,"volume":7,"bid":32.2548,"ask":32.2744}
{"timestamp":"2018-12-18 12:02:18","price":32.1941,"volume":19,"bid":32.1838,"ask":32.1941}
{"timestamp":"2018-12-18 12:02:19","price":32.1804,"volume":755,"bid":32.1804,"ask":32.1995}
{"timestamp":"2018-12-18 12:02:32","price":32.2813,"volume":5,"bid":32.2813,"ask":32.3023}
{"timestamp":"2018-12-18 12:02:35","price":32.2998,"volume":162,"bid":32.2998,"ask":32.3194}
{"timestamp":"2018-12-18 12:02:35","price":32.2928,"volume":44,"bid":32.2928,"ask":32.3129}
{"timestamp":"2018-12-18 12:03:29","price":32.2399,"volume":12,"bid":32.2399,"ask":32.2501}
{"timestamp":"2018-12-18 12:03:32","price":32.3341,"volume":17,"bid":32.3341,"ask":32.3545}
{"timestamp":"2018-12-18 12:03:40","price":32.3821,"volume":4,"bid":32.3821,"ask":32.4021}
{"timestamp":"2018-12-18 12:03:40","price":32.3544,"volume":13,"bid":32.3544,"ask":32.3741}
{"timestamp":"2018-12-18 12:03:41","price":32.387,"volume":534,"bid":32.387,"ask":32.4079}
{"timestamp":"2018-12-18 12:03:51","price":32.3698,"volume":1,"bid":32.3597,"ask":32.3698}
{"timestamp":"2018-12-18 12:04:20","price":32.2948,"volume":584,"bid":32.2948,"ask":32.3158}
{"timestamp":"2018-12-18 12:04:22","price":32.1938,"volume":3,"bid":32.1938,"ask":32.2044}
{"timestamp":"2018-12-18 12:04:27","price":32.2492,"volume":1,"bid":32.2393,"ask":32.2492}
{"timestamp":"2018-12-18 12:04:41","price":32.2201,"volume":9,"bid":32.2201,"ask":32.2407}
{"timestamp":"2018-12-18 12:05:21","price":32.2757,"volume":1,"bid":32.2652,"ask":32.2757}
{"timestamp":"2018-12-18 12:06:26","price":32.2735,"volume":1,"bid":32.2735,"ask":32.2937}
{"timestamp":"2018-12-18 12:06:36","price":32.3301,"volume":8,"bid":32.3301,"ask":32.3389}
{"timestamp":"2018-12-18 12:06:47","price":32.294,"volume":3,"bid":32.284,"ask":32.294}
{"timestamp":"2018-12-18 12:08:00","price":32.2095,"volume":5,"bid":32.2095,"ask":32.2303}
{"timestamp":"2018-12-18 12:08:07","price":32.1731,"volume":5,"bid":32.1631,"ask":32.1831}
{"timestamp":"2018-12-18 12:08:20","price":32.1627,"volume":6,"bid":32.1627,"ask":32.1833}
{"timestamp":"2018-12-18 12:08:31","price":32.1601,"volume":1,"bid":32.1601,"ask":32.1701}
{"timestamp":"2018-12-18 12:08:41","price":32.2228,"volume":146,"bid":32.2121,"ask":32.2228}
{"timestamp":"2018-12-18 12:09:17","price":32.3102,"volume":22,"bid":32.3102,"ask":32.3297}
{"timestamp":"2018-12-18 12:09:47","price":32.2771,"volume":1,"bid":32.2771,"ask":32.2959}
{"timestamp":"2018-12-18 12:10:37","price":32.2395,"volume":5,"bid":32.2306,"ask":32.2395}
{"timestamp":"2018-12-18 12:10:44","price":32.2066,"volume":7,"bid":32.1963,"ask":32.2066}
{"timestamp":"2018-12-18 12:11:31","price":32.204,"volume":1,"bid":32.204,"ask":32.2247}
{"timestamp":"2018-12-18 12:12:10","price":32.2008,"volume":7,"bid":32.1899,"ask":32.2008}
{"timestamp":"2018-12-18 12:12:18","price":32.2267,"volume":34,"bid":32.2267,"ask":32.2464}
{"timestamp":"2018-12-18 12:13:01","price":32.1938,"volume":1,"bid":32.1938,"ask":32.2131}
{"timestamp":"2018-12-18 12:13:22","price":32.1569,"volume":3,"bid":32.1569,"ask":32.1768}
{"timestamp":"2018-12-18 12:13:27","price":32.2196,"volume":1,"bid":32.2196,"ask":32.2293}
{"timestamp":"2018-12-18 12:13:56","price":32.2741,"volume":656,"bid":32.2741,"ask":32.2839}
{"timestamp":"2018-12-18 12:13:57","price":32.1928,"volume":132,"bid":32.184,"ask":32.2023}
{"timestamp":"2018-12-18 12:14:22","price":32.3049,"volume":1,"bid":32.2945,"ask":32.3151}
{"timestamp":"2018-12-18 12:18:02","price":32.272,"volume":1,"bid":32.272,"ask":32.296}
{"timestamp":"2018-12-18 12:18:08","price":32.2573,"volume":6,"bid":32.2468,"ask":32.2573}
{"timestamp":"2018-12-18 12:19:09","price":32.2222,"volume":15,"bid":32.2222,"ask":32.2433}
{"timestamp":"2018-12-18 12:19:59","price":32.2398,"volume":179,"bid":32.2298,"ask":32.2398}
{"timestamp":"2018-12-18 12:20:12","price":32.251,"volume":1,"bid":32.251,"ask":32.2614}
{"timestamp":"2018-12-18 12:20:22","price":32.2052,"volume":20,"bid":32.2052,"ask":32.2271}
{"timestamp":"2018-12-18 12:20:29","price":32.2771,"volume":3,"bid":32.2672,"ask":32.2771}
{"timestamp":"2018-12-18 12:20:57","price":32.1818,"volume":7,"bid":32.1723,"ask":32.1818}
{"timestamp":"2018-12-18 12:21:00","price":32.1876,"volume":105,"bid":32.1876,"ask":32.2073}
{"timestamp":"2018-12-18 12:21:11","price":32.1931,"volume":77,"bid":32.1931,"ask":32.2121}
{"timestamp":"2018-12-18 12:21:11","price":32.2077,"volume":14,"bid":32.2077,"ask":32.2289}
{"timestamp":"2018-12-18 12:21:38","price":32.2029,"volume":1,"bid":32.2029,"ask":32.2231}
{"timestamp":"2018-12-18 12:21:46","price":32.1652,"volume":39,"bid":32.1555,"ask":32.1652}
{"timestamp":"2018-12-18 12:22:16","price":32.2045,"volume":1,"bid":32.2045,"ask":32.2154}
{"timestamp":"2018-12-18 12:22:29","price":32.2428,"volume":6,"bid":32.2331,"ask":32.253}
{"timestamp":"2018-12-18 12:23:25","price":32.1709,"volume":53,"bid":32.1709,"ask":32.1911}
{"timestamp":"2018-12-18 12:23:31","price":32.212,"volume":2,"bid":32.212,"ask":32.2327}
{"timestamp":"2018-12-18 12:23:42","price":32.2188,"volume":1,"bid":32.2188,"ask":32.2406}
{"timestamp":"2018-12-18 12:23:58","price":32.2419,"volume":328,"bid":32.2419,"ask":32.2628}
{"timestamp":"2018-12-18 12:24:28","price":32.2234,"volume":1,"bid":32.2234,"ask":32.233}
{"timestamp":"2018-12-18 12:24:39","price":32.1991,"volume":3,"bid":32.1991,"ask":32.2195}
{"timestamp":"2018-12-18 12:24:54","price":32.2308,"volume":1,"bid":32.2308,"ask":32.2511}
{"timestamp":"2018-12-18 12:25:09","price":32.1727,"volume":8,"bid":32.1634,"ask":32.1825}
{"timestamp":"2018-12-18 12:25:37","price":32.2476,"volume":306,"bid":32.2476,"ask":32.2683}
{"timestamp":"2018-12-18 12:25:39","price":32.2481,"volume":304,"bid":32.2481,"ask":32.2683}
{"timestamp":"2018-12-18 12:25:49","price":32.227,"volume":984,"bid":32.227,"ask":32.2467}
{"timestamp":"2018-12-18 12:25:52","price":32.2974,"volume":1,"bid":32.2974,"ask":32.3178}
{"timestamp":"2018-12-18 12:26:50","price":32.206,"volume":1,"bid":32.206,"ask":32.2267}
{"timestamp":"2018-12-18 12:26:56","price":32.2522,"volume":43,"bid":32.2522,"ask":32.2727}
{"timestamp":"2018-12-18 12:27:20","price":32.2613,"volume":4,"bid":32.2613,"ask":32.2708}
{"timestamp":"2018-12-18 12:27:49","price":32.2314,"volume":3,"bid":32.221,"ask":32.2314}
{"timestamp":"2018-12-18 12:27:59","price":32.2574,"volume":4,"bid":32.2574,"ask":32.2778}
{"timestamp":"2018-12-18 12:28:15","price":32.2388,"volume":43,"bid":32.2388,"ask":32.259}
{"timestamp":"2018-12-18 12:29:21","price":32.311,"volume":1,"bid":32.3016,"ask":32.311}
{"timestamp":"2018-12-18 12:29:47","price":32.2332,"volume":1,"bid":32.2332,"ask":32.2434}
{"timestamp":"2018-12-18 12:30:02","price":32.2707,"volume":21,"bid":32.2598,"ask":32.2707}
{"timestamp":"2018-12-18 12:31:00","price":32.2902,"volume":8,"bid":32.2799,"ask":32.2999}
{"timestamp":"2018-12-18 12:31:52","price":32.287,"volume":1,"bid":32.287,"ask":32.3056}
{"timestamp":"2018-12-18 12:33:20","price":32.2504,"volume":8,"bid":32.2504,"ask":32.2698}
{"timestamp":"2018-12-18 12:33:50","price":32.2614,"volume":21,"bid":32.2614,"ask":32.2815}
{"timestamp":"2018-12-18 12:34:00","price":32.2761,"volume":24,"bid":32.2761,"ask":32.2862}
{"timestamp":"2018-12-18 12:34:22","price":32.2486,"volume":1,"bid":32.2486,"ask":32.2584}
{"timestamp":"2018-12-18 12:35:46","price":32.3607,"volume":141,"bid":32.3517,"ask":32.3607}
{"timestamp":"2018-12-18 12:35:48","price":32.3223,"volume":50,"bid":32.3125,"ask":32.3223}
{"timestamp":"2018-12-18 12:35:48","price":32.3665,"volume":3,"bid":32.3665,"ask":32.3864}
{"timestamp":"2018-12-18 12:35:49","price":32.3052,"volume":2,"bid":32.3052,"ask":32.3149}
{"timestamp":"2018-12-18 12:37:51","price":32.2848,"volume":4,"bid":32.2751,"ask":32.295}
{"timestamp":"2018-12-18 12:38:21","price":32.2894,"volume":1,"bid":32.2792,"ask":32.2894}
{"timestamp":"2018-12-18 12:38:23","price":32.3189,"volume":11,"bid":32.3078,"ask":32.3189}
{"timestamp":"2018-12-18 12:38:56","price":32.2199,"volume":6,"bid":32.2199,"ask":32.2398}
{"timestamp":"2018-12-18 12:40:42","price":32.3106,"volume":1,"bid":32.3106,"ask":32.321}
{"timestamp":"2018-12-18 12:41:01","price":32.3382,"volume":3,"bid":32.3281,"ask":32.3478}
{"timestamp":"2018-12-18 12:42:44","price":32.3389,"volume":3,"bid":32.3285,"ask":32.3389}
{"timestamp":"2018-12-18 12:42:52","price":32.2899,"volume":1,"bid":32.2899,"ask":32.3117}
{"timestamp":"2018-12-18 12:44:07","price":32.3474,"volume":1,"bid":32.3374,"ask":32.3474}
{"timestamp":"2018-12-18 12:44:21","price":32.2709,"volume":8,"bid":32.2709,"ask":32.2896}
{"timestamp":"2018-12-18 12:44:42","price":32.3456,"volume":3,"bid":32.3456,"ask":32.3653}
{"timestamp":"2018-12-18 12:44:51","price":32.2968,"volume":4,"bid":32.2968,"ask":32.3173}
{"timestamp":"2018-12-18 12:44:57","price":32.2343,"volume":1,"bid":32.2343,"ask":32.2438}
{"timestamp":"2018-12-18 12:45:17","price":32.256,"volume":1,"bid":32.2453,"ask":32.256}
{"timestamp":"2018-12-18 12:46:21","price":32.3345,"volume":2,"bid":32.3238,"ask":32.3345}
{"timestamp":"2018-12-18 12:46:31","price":32.3613,"volume":2,"bid":32.351,"ask":32.3707}
{"timestamp":"2018-12-18 12:48:22","price":32.3537,"volume":2,"bid":32.3537,"ask":32.3633}
{"timestamp":"2018-12-18 12:51:03","price":32.3392,"volume":7,"bid":32.3288,"ask":32.3489}
{"timestamp":"2018-12-18 12:51:28","price":32.3773,"volume":9,"bid":32.3672,"ask":32.3876}
{"timestamp":"2018-12-18 12:51:33","price":32.2847,"volume":49,"bid":32.2847,"ask":32.3034}
{"timestamp":"2018-12-18 12:51:47","price":32.2435,"volume":1,"bid":32.2349,"ask":32.2435}
{"timestamp":"2018-12-18 12:52:16","price":32.2153,"volume":8,"bid":32.2062,"ask":32.2153}
{"timestamp":"2018-12-18 12:52:17","price":32.2678,"volume":328,"bid":32.2678,"ask":32.287}
{"timestamp":"2018-12-18 12:52:17","price":32.2585,"volume":14,"bid":32.2487,"ask":32.2585}
{"timestamp":"2018-12-18 12:52:37","price":32.2247,"volume":106,"bid":32.2247,"ask":32.236}
{"timestamp":"2018-12-18 12:53:02","price":32.1961,"volume":1,"bid":32.1961,"ask":32.2139}
{"timestamp":"2018-12-18 12:54:45","price":32.2516,"volume":382,"bid":32.2414,"ask":32.2516}
{"timestamp":"2018-12-18 12:55:57","price":32.1927,"volume":1,"bid":32.1822,"ask":32.1927}
{"timestamp":"2018-12-18 12:57:46","price":32.2688,"volume":1,"bid":32.259,"ask":32.2792}
{"timestamp":"2018-12-18 12:58:04","price":32.3011,"volume":27,"bid":32.291,"ask":32.3103}
{"timestamp":"2018-12-18 13:00:03","price":32.3172,"volume":967,"bid":32.3172,"ask":32.3271}
{"timestamp":"2018-12-18 13:02:17","price":32.1839,"volume":1,"bid":32.1839,"ask":32.1954}
{"timestamp":"2018-12-18 13:03:22","price":32.1471,"volume":15,"bid":32.1365,"ask":32.1471}
{"timestamp":"2018-12-18 13:03:46","price":32.202,"volume":25,"bid":32.1922,"ask":32.202}
{"timestamp":"2018-12-18 13:03:46","price":32.1721,"volume":7,"bid":32.1721,"ask":32.1821}
{"timestamp":"2018-12-18 13:03:47","price":32.2589,"volume":328,"bid":32.2589,"ask":32.2692}
{"timestamp":"2018-12-18 13:03:47","price":32.2262,"volume":14,"bid":32.2262,"ask":32.2474}
{"timestamp":"2018-12-18 13:03:54","price":32.1725,"volume":56,"bid":32.1628,"ask":32.1725}
{"timestamp":"2018-12-18 13:04:17","price":32.0917,"volume":2,"bid":32.0917,"ask":32.1024}
{"timestamp":"2018-12-18 13:04:26","price":32.0202,"volume":2637,"bid":32.0202,"ask":32.0405}
{"timestamp":"2018-12-18 13:04:27","price":32.0312,"volume":475,"bid":32.0312,"ask":32.0412}
{"timestamp":"2018-12-18 13:04:28","price":32.0869,"volume":102,"bid":32.0869,"ask":32.0969}
{"timestamp":"2018-12-18 13:04:37","price":32.0093,"volume":1,"bid":31.9983,"ask":32.0093}
{"timestamp":"2018-12-18 13:04:40","price":31.976,"volume":13,"bid":31.9655,"ask":31.9859}
{"timestamp":"2018-12-18 13:04:46","price":32.048,"volume":2,"bid":32.048,"ask":32.0686}
{"timestamp":"2018-12-18 13:04:46","price":32.061,"volume":1,"bid":32.061,"ask":32.0811}
{"timestamp":"2018-12-18 13:04:56","price":32.0623,"volume":33,"bid":32.0623,"ask":32.0821}
{"timestamp":"2018-12-18 13:05:10","price":32.1239,"volume":1101,"bid":32.1239,"ask":32.1445}
{"timestamp":"2018-12-18 13:05:22","price":32.0658,"volume":94,"bid":32.0552,"ask":32.0658}
{"timestamp":"2018-12-18 13:05:24","price":32.0302,"volume":425,"bid":32.0203,"ask":32.0302}
{"timestamp":"2018-12-18 13:05:44","price":32.1239,"volume":50,"bid":32.1239,"ask":32.1418}
{"timestamp":"2018-12-18 13:06:31","price":31.95,"volume":7,"bid":31.95,"ask":31.9596}
{"timestamp":"2018-12-18 13:06:36","price":31.9613,"volume":179,"bid":31.9516,"ask":31.9713}
{"timestamp":"2018-12-18 13:06:51","price":31.9004,"volume":19,"bid":31.9004,"ask":31.9104}
{"timestamp":"2018-12-18 13:06:56","price":31.8775,"volume":104,"bid":31.8775,"ask":31.8973}
{"timestamp":"2018-12-18 13:07:00","price":31.964,"volume":161,"bid":31.964,"ask":31.9828}
{"timestamp":"2018-12-18 13:07:04","price":31.9321,"volume":2,"bid":31.9321,"ask":31.9422}
{"timestamp":"2018-12-18 13:07:17","price":31.9924,"volume":1737,"bid":31.9823,"ask":32.0025}
{"timestamp":"2018-12-18 13:07:27","price":31.9582,"volume":7,"bid":31.947,"ask":31.9687}
{"timestamp":"2018-12-18 13:07:42","price":32.0307,"volume":1,"bid":32.0307,"ask":32.0399}
{"timestamp":"2018-12-18 13:07:45","price":31.9654,"volume":1,"bid":31.9654,"ask":31.9848}
{"timestamp":"2018-12-18 13:08:07","price":32.0273,"volume":1,"bid":32.0273,"ask":32.0499}
{"timestamp":"2018-12-18 13:08:16","price":31.9349,"volume":7,"bid":31.9349,"ask":31.956}
{"timestamp":"2018-12-18 13:08:32","price":31.9742,"volume":1,"bid":31.9742,"ask":31.9947}
{"timestamp":"2018-12-18 13:08:37","price":32.0076,"volume":1,"bid":31.9974,"ask":32.0182}
{"timestamp":"2018-12-18 13:08:47","price":32.0142,"volume":23,"bid":32.0142,"ask":32.0344}
{"timestamp":"2018-12-18 13:09:39","price":32.0535,"volume":328,"bid":32.0535,"ask":32.0629}
{"timestamp":"2018-12-18 13:09:39","price":32.0145,"volume":50,"bid":32.0145,"ask":32.0344}
{"timestamp":"2018-12-18 13:09:56","price":32.0265,"volume":8,"bid":32.0159,"ask":32.0265}
{"timestamp":"2018-12-18 13:09:56","price":31.9659,"volume":153,"bid":31.9659,"ask":31.987}
{"timestamp":"2018-12-18 13:10:03","price":32.0177,"volume":23,"bid":32.0177,"ask":32.0273}
{"timestamp":"2018-12-18 13:10:55","price":32.0189,"volume":477,"bid":32.0189,"ask":32.0272}
{"timestamp":"2018-12-18 13:11:14","price":32.0879,"volume":1,"bid":32.0879,"ask":32.1072}
{"timestamp":"2018-12-18 13:11:47","price":32.0892,"volume":1,"bid":32.0892,"ask":32.0994}
{"timestamp":"2018-12-18 13:12:05","price":31.9988,"volume":267,"bid":31.9889,"ask":31.9988}
{"timestamp":"2018-12-18 13:12:24","price":32.1105,"volume":252,"bid":32.1011,"ask":32.1105}
{"timestamp":"2018-12-18 13:14:21","price":31.9434,"volume":424,"bid":31.9434,"ask":31.9629}
{"timestamp":"2018-12-18 13:15:10","price":32.0277,"volume":577,"bid":32.0277,"ask":32.0382}
{"timestamp":"2018-12-18 13:16:47","price":31.9612,"volume":1,"bid":31.9612,"ask":31.9811}
{"timestamp":"2018-12-18 13:17:14","price":31.9332,"volume":6,"bid":31.923,"ask":31.9332}
{"timestamp":"2018-12-18 13:17:14","price":31.864,"volume":89,"bid":31.8532,"ask":31.864}
{"timestamp":"2018-12-18 13:17:22","price":31.8449,"volume":328,"bid":31.8353,"ask":31.8449}
{"timestamp":"2018-12-18 13:17:28","price":31.7859,"volume":17,"bid":31.7755,"ask":31.7859}
{"timestamp":"2018-12-18 13:17:28","price":31.7914,"volume":1,"bid":31.7818,"ask":31.7914}
{"timestamp":"2018-12-18 13:17:30","price":31.715,"volume":50,"bid":31.715,"ask":31.7243}
{"timestamp":"2018-12-18 13:17:33","price":31.7032,"volume":8,"bid":31.7032,"ask":31.713}
{"timestamp":"2018-12-18 13:17:34","price":31.7156,"volume":50,"bid":31.7156,"ask":31.7257}
{"timestamp":"2018-12-18 13:17:35","price":31.6805,"volume":7,"bid":31.6805,"ask":31.6974}
{"timestamp":"2018-12-18 13:17:36","price":31.6536,"volume":14,"bid":31.6432,"ask":31.6536}
{"timestamp":"2018-12-18 13:17:37","price":31.6719,"volume":2,"bid":31.6719,"ask":31.6925}
{"timestamp":"2018-12-18 13:17:41","price":31.6488,"volume":4,"bid":31.6392,"ask":31.6488}
{"timestamp":"2018-12-18 13:17:42","price":31.6482,"volume":2,"bid":31.6387,"ask":31.6482}
{"timestamp":"2018-12-18 13:18:03","price":31.5182,"volume":5,"bid":31.5084,"ask":31.5182}
{"timestamp":"2018-12-18 13:18:04","price":31.6138,"volume":1,"bid":31.6138,"ask":31.6337}
{"timestamp":"2018-12-18 13:18:08","price":31.5757,"volume":13,"bid":31.5757,"ask":31.5962}
{"timestamp":"2018-12-18 13:18:14","price":31.5979,"volume":164,"bid":31.5979,"ask":31.6182}
{"timestamp":"2018-12-18 13:18:17","price":31.7484,"volume":164,"bid":31.7379,"ask":31.7484}
{"timestamp":"2018-12-18 13:18:25","price":31.8037,"volume":627,"bid":31.8037,"ask":31.8233}
{"timestamp":"2018-12-18 13:18:45","price":31.7977,"volume":2,"bid":31.7884,"ask":31.8076}
{"timestamp":"2018-12-18 13:18:57","price":31.8403,"volume":46,"bid":31.8403,"ask":31.8593}
{"timestamp":"2018-12-18 13:18:57","price":31.8066,"volume":9,"bid":31.7953,"ask":31.8166}
{"timestamp":"2018-12-18 13:19:03","price":31.7334,"volume":328,"bid":31.7334,"ask":31.7546}
{"timestamp":"2018-12-18 13:19:13","price":31.8261,"volume":1,"bid":31.8261,"ask":31.8453}
{"timestamp":"2018-12-18 13:19:35","price":31.812,"volume":73,"bid":31.812,"ask":31.8208}
{"timestamp":"2018-12-18 13:19:44","price":31.7631,"volume":328,"bid":31.7631,"ask":31.7835}
{"timestamp":"2018-12-18 13:20:07","price":31.7572,"volume":1,"bid":31.7572,"ask":31.7668}
{"timestamp":"2018-12-18 13:20:16","price":31.8115,"volume":1,"bid":31.8115,"ask":31.8212}
{"timestamp":"2018-12-18 13:20:16","price":31.6923,"volume":4,"bid":31.6923,"ask":31.7099}
{"timestamp":"2018-12-18 13:20:26","price":31.7903,"volume":2,"bid":31.7903,"ask":31.8101}
{"timestamp":"2018-12-18 13:20:27","price":31.757,"volume":1,"bid":31.757,"ask":31.7666}
{"timestamp":"2018-12-18 13:20:42","price":31.77,"volume":1,"bid":31.7609,"ask":31.77}
{"timestamp":"2018-12-18 13:21:21","price":31.7418,"volume":210,"bid":31.7418,"ask":31.7603}
{"timestamp":"2018-12-18 13:22:14","price":31.7855,"volume":7,"bid":31.7758,"ask":31.7855}
{"timestamp":"2018-12-18 13:22:14","price":31.7377,"volume":328,"bid":31.7277,"ask":31.7471}
{"timestamp":"2018-12-18 13:22:17","price":31.8647,"volume":3,"bid":31.8647,"ask":31.8856}
{"timestamp":"2018-12-18 13:22:59","price":31.9041,"volume":105,"bid":31.8942,"ask":31.9142}
{"timestamp":"2018-12-18 13:23:22","price":31.8459,"volume":1,"bid":31.8358,"ask":31.8559}
{"timestamp":"2018-12-18 13:23:40","price":31.8139,"volume":189,"bid":31.8139,"ask":31.8325}
{"timestamp":"2018-12-18 13:23:56","price":31.8535,"volume":1,"bid":31.8535,"ask":31.8633}
{"timestamp":"2018-12-18 13:24:15","price":31.8358,"volume":7,"bid":31.8358,"ask":31.8551}
{"timestamp":"2018-12-18 13:25:11","price":31.7864,"volume":328,"bid":31.776,"ask":31.7864}
{"timestamp":"2018-12-18 13:25:35","price":31.7863,"volume":328,"bid":31.7863,"ask":31.8069}
{"timestamp":"2018-12-18 13:26:25","price":31.7665,"volume":1,"bid":31.7665,"ask":31.7769}
{"timestamp":"2018-12-18 13:28:27","price":31.8726,"volume":1,"bid":31.8632,"ask":31.8726}
{"timestamp":"2018-12-18 13:29:00","price":31.9006,"volume":158,"bid":31.8897,"ask":31.9093}
{"timestamp":"2018-12-18 13:30:33","price":31.7757,"volume":145,"bid":31.7757,"ask":31.7966}
{"timestamp":"2018-12-18 13:30:50","price":31.8988,"volume":7,"bid":31.8894,"ask":31.9083}
{"timestamp":"2018-12-18 13:30:56","price":31.8424,"volume":1,"bid":31.8424,"ask":31.8528}
{"timestamp":"2018-12-18 13:31:36","price":31.883,"volume":3,"bid":31.8727,"ask":31.8936}
{"timestamp":"2018-12-18 13:32:02","price":31.8102,"volume":1,"bid":31.8102,"ask":31.831}
{"timestamp":"2018-12-18 13:34:14","price":31.8839,"volume":1,"bid":31.8839,"ask":31.9033}
{"timestamp":"2018-12-18 13:34:15","price":31.8819,"volume":942,"bid":31.8819,"ask":31.8919}
{"timestamp":"2018-12-18 13:34:52","price":31.9119,"volume":1,"bid":31.9011,"ask":31.9119}
{"timestamp":"2018-12-18 13:35:52","price":31.8269,"volume":1,"bid":31.8173,"ask":31.8269}
{"timestamp":"2018-12-18 13:38:47","price":31.9777,"volume":6,"bid":31.9679,"ask":31.9873}
{"timestamp":"2018-12-18 13:38:52","price":31.972,"volume":1,"bid":31.9621,"ask":31.972}
{"timestamp":"2018-12-18 13:39:33","price":31.9518,"volume":2,"bid":31.9518,"ask":31.9618}
{"timestamp":"2018-12-18 13:39:57","price":31.9529,"volume":6,"bid":31.9529,"ask":31.9629}
{"timestamp":"2018-12-18 13:41:22","price":31.937,"volume":1,"bid":31.9269,"ask":31.937}
{"timestamp":"2018-12-18 13:41:42","price":31.852,"volume":1,"bid":31.8419,"ask":31.852}
{"timestamp":"2018-12-18 13:41:49","price":31.8091,"volume":656,"bid":31.8091,"ask":31.8186}
{"timestamp":"2018-12-18 13:43:11","price":31.9101,"volume":122,"bid":31.9003,"ask":31.9101}
{"timestamp":"2018-12-18 13:43:47","price":31.8444,"volume":1,"bid":31.8444,"ask":31.8634}
{"timestamp":"2018-12-18 13:44:42","price":31.9252,"volume":1,"bid":31.9252,"ask":31.9439}
{"timestamp":"2018-12-18 13:44:52","price":31.9197,"volume":1,"bid":31.9197,"ask":31.9406}
{"timestamp":"2018-12-18 13:45:11","price":31.9188,"volume":403,"bid":31.9188,"ask":31.9289}
{"timestamp":"2018-12-18 13:46:09","price":31.92,"volume":328,"bid":31.92,"ask":31.9419}
{"timestamp":"2018-12-18 13:46:20","price":31.9098,"volume":1148,"bid":31.8995,"ask":31.9191}
{"timestamp":"2018-12-18 13:48:33","price":31.8585,"volume":1,"bid":31.8585,"ask":31.8686}
{"timestamp":"2018-12-18 13:49:08","price":31.8979,"volume":2,"bid":31.8979,"ask":31.9079}
{"timestamp":"2018-12-18 13:49:21","price":31.9354,"volume":2,"bid":31.9354,"ask":31.9572}
{"timestamp":"2018-12-18 13:50:01","price":31.9619,"volume":197,"bid":31.9619,"ask":31.9712}
{"timestamp":"2018-12-18 13:50:02","price":31.8522,"volume":1,"bid":31.8436,"ask":31.8522}
{"timestamp":"2018-12-18 13:50:32","price":31.8957,"volume":1,"bid":31.8853,"ask":31.8957}
{"timestamp":"2018-12-18 13:54:26","price":31.8489,"volume":99,"bid":31.8489,"ask":31.8705}
{"timestamp":"2018-12-18 13:55:49","price":31.8498,"volume":6,"bid":31.8498,"ask":31.8694}
{"timestamp":"2018-12-18 13:55:56","price":31.7988,"volume":1,"bid":31.7885,"ask":31.8088}
{"timestamp":"2018-12-18 13:56:38","price":31.7658,"volume":151,"bid":31.7561,"ask":31.7658}
{"timestamp":"2018-12-18 13:57:37","price":31.8315,"volume":65,"bid":31.8315,"ask":31.8415}
{"timestamp":"2018-12-18 13:58:03","price":31.8735,"volume":15,"bid":31.8637,"ask":31.8735}
{"timestamp":"2018-12-18 13:58:30","price":31.821,"volume":552,"bid":31.821,"ask":31.8311}
{"timestamp":"2018-12-18 13:59:10","price":31.7995,"volume":1,"bid":31.7897,"ask":31.7995}
{"timestamp":"2018-12-18 14:02:13","price":31.9218,"volume":203,"bid":31.9218,"ask":31.932}
{"timestamp":"2018-12-18 14:02:14","price":31.8664,"volume":65,"bid":31.8664,"ask":31.8876}
{"timestamp":"2018-12-18 14:03:04","price":31.8686,"volume":27,"bid":31.8686,"ask":31.8789}
{"timestamp":"2018-12-18 14:03:24","price":31.8882,"volume":4,"bid":31.8778,"ask":31.8975}
{"timestamp":"2018-12-18 14:04:07","price":31.8783,"volume":1,"bid":31.8783,"ask":31.8881}
{"timestamp":"2018-12-18 14:04:41","price":31.8987,"volume":1,"bid":31.8878,"ask":31.8987}
{"timestamp":"2018-12-18 14:04:46","price":31.8635,"volume":4,"bid":31.8635,"ask":31.8849}
{"timestamp":"2018-12-18 14:05:12","price":31.9238,"volume":1,"bid":31.9132,"ask":31.9238}
{"timestamp":"2018-12-18 14:07:00","price":31.8409,"volume":225,"bid":31.8409,"ask":31.8514}
{"timestamp":"2018-12-18 14:07:26","price":31.9246,"volume":3,"bid":31.9139,"ask":31.9246}
{"timestamp":"2018-12-18 14:07:27","price":31.8781,"volume":1,"bid":31.8781,"ask":31.888}
{"timestamp":"2018-12-18 14:07:32","price":31.8646,"volume":1,"bid":31.8536,"ask":31.8734}
{"timestamp":"2018-12-18 14:10:46","price":31.9282,"volume":4,"bid":31.9282,"ask":31.948}
{"timestamp":"2018-12-18 14:10:49","price":31.8847,"volume":4,"bid":31.8847,"ask":31.9041}
{"timestamp":"2018-12-18 14:11:06","price":31.936,"volume":2,"bid":31.9259,"ask":31.936}
{"timestamp":"2018-12-18 14:11:19","price":31.9014,"volume":376,"bid":31.9014,"ask":31.9217}
{"timestamp":"2018-12-18 14:13:12","price":31.888,"volume":12,"bid":31.8784,"ask":31.888}
{"timestamp":"2018-12-18 14:13:51","price":31.8644,"volume":282,"bid":31.8644,"ask":31.8732}
{"timestamp":"2018-12-18 14:14:41","price":31.8981,"volume":4,"bid":31.8878,"ask":31.8981}
{"timestamp":"2018-12-18 14:14:41","price":31.8529,"volume":9,"bid":31.8438,"ask":31.8529}
{"timestamp":"2018-12-18 14:16:47","price":31.9194,"volume":1,"bid":31.909,"ask":31.9287}
{"timestamp":"2018-12-18 14:19:22","price":31.959,"volume":5,"bid":31.959,"ask":31.9786}
{"timestamp":"2018-12-18 14:19:22","price":31.9368,"volume":1,"bid":31.9368,"ask":31.9469}
{"timestamp":"2018-12-18 14:19:29","price":31.9897,"volume":2,"bid":31.98,"ask":31.9897}
{"timestamp":"2018-12-18 14:20:01","price":31.9631,"volume":2,"bid":31.9631,"ask":31.973}
{"timestamp":"2018-12-18 14:20:02","price":31.9968,"volume":132,"bid":31.987,"ask":32.0067}
{"timestamp":"2018-12-18 14:20:27","price":31.9696,"volume":1,"bid":31.9696,"ask":31.9796}
{"timestamp":"2018-12-18 14:21:42","price":31.8962,"volume":319,"bid":31.8861,"ask":31.9069}
{"timestamp":"2018-12-18 14:21:54","price":31.9759,"volume":5,"bid":31.9759,"ask":31.9945}
{"timestamp":"2018-12-18 14:22:30","price":31.9888,"volume":477,"bid":31.9784,"ask":31.998}
{"timestamp":"2018-12-18 14:23:49","price":31.9379,"volume":21,"bid":31.9379,"ask":31.9582}
{"timestamp":"2018-12-18 14:24:03","price":31.9369,"volume":17,"bid":31.9272,"ask":31.9472}
{"timestamp":"2018-12-18 14:24:53","price":31.9099,"volume":16,"bid":31.9099,"ask":31.9292}
{"timestamp":"2018-12-18 14:25:57","price":31.8444,"volume":1,"bid":31.8339,"ask":31.8544}
{"timestamp":"2018-12-18 14:26:37","price":31.9446,"volume":460,"bid":31.9347,"ask":31.9446}
{"timestamp":"2018-12-18 14:29:47","price":31.8703,"volume":1,"bid":31.8703,"ask":31.8889}
{"timestamp":"2018-12-18 14:29:54","price":31.8414,"volume":505,"bid":31.8414,"ask":31.8616}
{"timestamp":"2018-12-18 14:30:01","price":31.8297,"volume":462,"bid":31.8198,"ask":31.8297}
{"timestamp":"2018-12-18 14:30:27","price":31.8455,"volume":205,"bid":31.8455,"ask":31.856}
{"timestamp":"2018-12-18 14:30:49","price":31.7818,"volume":1,"bid":31.7718,"ask":31.7818}
{"timestamp":"2018-12-18 14:31:07","price":31.782,"volume":1,"bid":31.7713,"ask":31.782}
{"timestamp":"2018-12-18 14:31:07","price":31.7252,"volume":1,"bid":31.7151,"ask":31.7357}
{"timestamp":"2018-12-18 14:31:15","price":31.8574,"volume":17,"bid":31.8475,"ask":31.8574}
{"timestamp":"2018-12-18 14:31:36","price":31.8461,"volume":7,"bid":31.8364,"ask":31.856}
{"timestamp":"2018-12-18 14:32:06","price":31.8151,"volume":929,"bid":31.805,"ask":31.8248}
{"timestamp":"2018-12-18 14:32:50","price":31.8727,"volume":18,"bid":31.8727,"ask":31.884}
{"timestamp":"2018-12-18 14:33:38","price":31.8766,"volume":296,"bid":31.8766,"ask":31.8969}
{"timestamp":"2018-12-18 14:33:57","price":31.8367,"volume":1,"bid":31.8256,"ask":31.8367}
{"timestamp":"2018-12-18 14:34:32","price":31.8771,"volume":1,"bid":31.8771,"ask":31.8956}
{"timestamp":"2018-12-18 14:34:41","price":31.9124,"volume":15,"bid":31.9024,"ask":31.9124}
{"timestamp":"2018-12-18 14:34:42","price":31.8561,"volume":1,"bid":31.8561,"ask":31.8778}
{"timestamp":"2018-12-18 14:36:12","price":31.8071,"volume":1,"bid":31.8071,"ask":31.8174}
{"timestamp":"2018-12-18 14:36:47","price":31.8307,"volume":1,"bid":31.8205,"ask":31.8307}
{"timestamp":"2018-12-18 14:36:58","price":31.8901,"volume":1,"bid":31.8901,"ask":31.9097}
{"timestamp":"2018-12-18 14:39:15","price":31.8333,"volume":1,"bid":31.8333,"ask":31.8516}
{"timestamp":"2018-12-18 14:39:47","price":31.8614,"volume":1,"bid":31.8614,"ask":31.8713}
{"timestamp":"2018-12-18 14:40:36","price":31.8496,"volume":1,"bid":31.8496,"ask":31.8592}
{"timestamp":"2018-12-18 14:40:37","price":31.8318,"volume":1,"bid":31.8212,"ask":31.8411}
{"timestamp":"2018-12-18 14:41:16","price":31.8488,"volume":15,"bid":31.8488,"ask":31.8683}
{"timestamp":"2018-12-18 14:41:18","price":31.8338,"volume":328,"bid":31.8245,"ask":31.8338}
{"timestamp":"2018-12-18 14:41:18","price":31.7949,"volume":817,"bid":31.7949,"ask":31.8061}
{"timestamp":"2018-12-18 14:41:37","price":31.8621,"volume":31,"bid":31.8621,"ask":31.8725}
{"timestamp":"2018-12-18 14:42:18","price":31.8019,"volume":164,"bid":31.7919,"ask":31.8019}
{"timestamp":"2018-12-18 14:45:02","price":31.8088,"volume":1,"bid":31.8088,"ask":31.8192}
{"timestamp":"2018-12-18 14:45:07","price":31.8701,"volume":1,"bid":31.8701,"ask":31.8902}
{"timestamp":"2018-12-18 14:47:07","price":31.838,"volume":1,"bid":31.8287,"ask":31.848}
{"timestamp":"2018-12-18 14:47:09","price":31.8297,"volume":15,"bid":31.8297,"ask":31.8391}
{"timestamp":"2018-12-18 14:47:16","price":31.7618,"volume":33,"bid":31.7516,"ask":31.7618}
{"timestamp":"2018-12-18 14:47:18","price":31.7974,"volume":2,"bid":31.7974,"ask":31.8077}
{"timestamp":"2018-12-18 14:47:45","price":31.7834,"volume":1,"bid":31.7834,"ask":31.8045}
{"timestamp":"2018-12-18 14:48:50","price":31.8158,"volume":11,"bid":31.8158,"ask":31.837}
{"timestamp":"2018-12-18 14:52:06","price":31.8626,"volume":9,"bid":31.8626,"ask":31.8813}
{"timestamp":"2018-12-18 14:52:06","price":31.9104,"volume":1,"bid":31.9016,"ask":31.9104}
{"timestamp":"2018-12-18 14:52:36","price":31.8574,"volume":2,"bid":31.8574,"ask":31.8778}
{"timestamp":"2018-12-18 14:52:51","price":31.8374,"volume":29,"bid":31.8279,"ask":31.8374}
{"timestamp":"2018-12-18 14:53:01","price":31.9041,"volume":31,"bid":31.8947,"ask":31.9041}
{"timestamp":"2018-12-18 14:53:12","price":31.8836,"volume":7,"bid":31.8836,"ask":31.9029}
{"timestamp":"2018-12-18 14:55:16","price":31.8281,"volume":2,"bid":31.8281,"ask":31.8488}
{"timestamp":"2018-12-18 14:55:24","price":31.8878,"volume":4,"bid":31.8771,"ask":31.8878}
{"timestamp":"2018-12-18 14:55:32","price":31.8649,"volume":1,"bid":31.8649,"ask":31.8858}
{"timestamp":"2018-12-18 14:57:18","price":31.9014,"volume":13,"bid":31.9014,"ask":31.9192}
{"timestamp":"2018-12-18 14:58:57","price":31.8274,"volume":1,"bid":31.8171,"ask":31.8274}
{"timestamp":"2018-12-18 14:59:31","price":31.8945,"volume":1,"bid":31.8844,"ask":31.9044}
{"timestamp":"2018-12-18 14:59:49","price":31.8873,"volume":36,"bid":31.8873,"ask":31.9053}
{"timestamp":"2018-12-18 15:00:46","price":31.9012,"volume":15,"bid":31.9012,"ask":31.9206}
{"timestamp":"2018-12-18 15:01:06","price":31.8163,"volume":132,"bid":31.8056,"ask":31.8163}
{"timestamp":"2018-12-18 15:03:47","price":31.8951,"volume":1,"bid":31.8951,"ask":31.9158}
{"timestamp":"2018-12-18 15:03:47","price":31.8392,"volume":1,"bid":31.8292,"ask":31.8392}
{"timestamp":"2018-12-18 15:04:20","price":31.8594,"volume":1,"bid":31.8492,"ask":31.8693}
{"timestamp":"2018-12-18 15:05:39","price":31.9963,"volume":27,"bid":31.986,"ask":31.9963}
{"timestamp":"2018-12-18 15:05:42","price":31.9062,"volume":100,"bid":31.9062,"ask":31.9277}
{"timestamp":"2018-12-18 15:05:53","price":31.8825,"volume":328,"bid":31.8825,"ask":31.9031}
{"timestamp":"2018-12-18 15:06:20","price":31.9284,"volume":1,"bid":31.9284,"ask":31.9479}
{"timestamp":"2018-12-18 15:06:37","price":31.9232,"volume":9,"bid":31.9232,"ask":31.9337}
{"timestamp":"2018-12-18 15:07:58","price":31.9754,"volume":66,"bid":31.9658,"ask":31.9859}
{"timestamp":"2018-12-18 15:08:04","price":32.009,"volume":319,"bid":31.9988,"ask":32.0203}
{"timestamp":"2018-12-18 15:08:16","price":31.9203,"volume":4,"bid":31.9203,"ask":31.9301}
{"timestamp":"2018-12-18 15:08:38","price":31.9621,"volume":4,"bid":31.9621,"ask":31.972}
{"timestamp":"2018-12-18 15:09:00","price":31.9331,"volume":4,"bid":31.9225,"ask":31.9432}
{"timestamp":"2018-12-18 15:09:12","price":31.9249,"volume":1,"bid":31.9249,"ask":31.946}
{"timestamp":"2018-12-18 15:09:34","price":31.9704,"volume":252,"bid":31.9611,"ask":31.9704}
{"timestamp":"2018-12-18 15:09:47","price":31.9067,"volume":1,"bid":31.8965,"ask":31.9067}
{"timestamp":"2018-12-18 15:10:07","price":31.9027,"volume":1,"bid":31.8929,"ask":31.9027}
{"timestamp":"2018-12-18 15:10:49","price":31.9536,"volume":116,"bid":31.9536,"ask":31.963}
{"timestamp":"2018-12-18 15:11:06","price":32.0076,"volume":8,"bid":32.0076,"ask":32.0288}
{"timestamp":"2018-12-18 15:11:57","price":31.9434,"volume":4,"bid":31.9322,"ask":31.9536}
{"timestamp":"2018-12-18 15:12:08","price":31.9561,"volume":3,"bid":31.9458,"ask":31.9561}
{"timestamp":"2018-12-18 15:12:53","price":31.9973,"volume":100,"bid":31.9877,"ask":31.9973}
{"timestamp":"2018-12-18 15:13:02","price":31.9639,"volume":1,"bid":31.9534,"ask":31.9639}
{"timestamp":"2018-12-18 15:13:13","price":31.9694,"volume":13,"bid":31.9694,"ask":31.9795}
{"timestamp":"2018-12-18 15:13:14","price":31.969,"volume":9,"bid":31.969,"ask":31.979}
{"timestamp":"2018-12-18 15:13:19","price":31.9888,"volume":8,"bid":31.9782,"ask":31.9888}
{"timestamp":"2018-12-18 15:13:27","price":31.8878,"volume":1,"bid":31.8783,"ask":31.8878}
{"timestamp":"2018-12-18 15:13:49","price":31.8682,"volume":20,"bid":31.8682,"ask":31.8875}
{"timestamp":"2018-12-18 15:14:01","price":31.8362,"volume":1,"bid":31.8252,"ask":31.8466}
{"timestamp":"2018-12-18 15:14:17","price":31.8861,"volume":1,"bid":31.8861,"ask":31.9064}
{"timestamp":"2018-12-18 15:14:28","price":31.9745,"volume":3,"bid":31.9745,"ask":31.9952}
{"timestamp":"2018-12-18 15:15:18","price":31.9179,"volume":2,"bid":31.9179,"ask":31.9382}
{"timestamp":"2018-12-18 15:16:19","price":31.9098,"volume":8,"bid":31.8999,"ask":31.9188}
{"timestamp":"2018-12-18 15:17:19","price":31.9311,"volume":1,"bid":31.9201,"ask":31.9414}
{"timestamp":"2018-12-18 15:17:31","price":31.9662,"volume":691,"bid":31.9551,"ask":31.9762}
{"timestamp":"2018-12-18 15:17:57","price":31.8537,"volume":1,"bid":31.8434,"ask":31.8537}
{"timestamp":"2018-12-18 15:18:10","price":31.8966,"volume":17,"bid":31.8966,"ask":31.9063}
{"timestamp":"2018-12-18 15:20:24","price":31.9504,"volume":3,"bid":31.9504,"ask":31.9716}
{"timestamp":"2018-12-18 15:20:37","price":31.8627,"volume":1,"bid":31.8521,"ask":31.8627}
{"timestamp":"2018-12-18 15:22:42","price":31.9003,"volume":1,"bid":31.8904,"ask":31.9104}
{"timestamp":"2018-12-18 15:22:49","price":31.8401,"volume":3,"bid":31.8301,"ask":31.85}
{"timestamp":"2018-12-18 15:23:07","price":31.8258,"volume":1,"bid":31.8258,"ask":31.836}
{"timestamp":"2018-12-18 15:23:54","price":31.8791,"volume":64,"bid":31.8679,"ask":31.8791}
{"timestamp":"2018-12-18 15:25:13","price":31.8259,"volume":1,"bid":31.8259,"ask":31.8467}
{"timestamp":"2018-12-18 15:28:17","price":31.9058,"volume":1,"bid":31.9058,"ask":31.9155}
{"timestamp":"2018-12-18 15:28:25","price":31.8773,"volume":14,"bid":31.8666,"ask":31.8866}
{"timestamp":"2018-12-18 15:28:31","price":31.8561,"volume":233,"bid":31.8561,"ask":31.8767}
{"timestamp":"2018-12-18 15:29:51","price":31.9008,"volume":41,"bid":31.8907,"ask":31.9108}
{"timestamp":"2018-12-18 15:31:01","price":31.8647,"volume":76,"bid":31.8647,"ask":31.885}
{"timestamp":"2018-12-18 15:31:10","price":31.7734,"volume":3,"bid":31.7734,"ask":31.7827}
{"timestamp":"2018-12-18 15:34:16","price":31.837,"volume":580,"bid":31.8266,"ask":31.837}
{"timestamp":"2018-12-18 15:34:42","price":31.8374,"volume":99,"bid":31.8272,"ask":31.8484}
{"timestamp":"2018-12-18 15:35:28","price":31.8891,"volume":1,"bid":31.8891,"ask":31.9089}
{"timestamp":"2018-12-18 15:36:37","price":31.8754,"volume":23,"bid":31.8657,"ask":31.8754}
{"timestamp":"2018-12-18 15:36:39","price":31.8293,"volume":17,"bid":31.8293,"ask":31.8492}
{"timestamp":"2018-12-18 15:37:33","price":31.8929,"volume":1,"bid":31.8836,"ask":31.8929}
{"timestamp":"2018-12-18 15:37:36","price":31.8706,"volume":100,"bid":31.8706,"ask":31.8795}
{"timestamp":"2018-12-18 15:37:47","price":31.852,"volume":1,"bid":31.852,"ask":31.8725}
{"timestamp":"2018-12-18 15:38:06","price":31.8757,"volume":100,"bid":31.865,"ask":31.8856}
{"timestamp":"2018-12-18 15:38:30","price":31.851,"volume":3,"bid":31.851,"ask":31.8709}
{"timestamp":"2018-12-18 15:39:49","price":31.9034,"volume":13,"bid":31.8933,"ask":31.9034}
{"timestamp":"2018-12-18 15:40:10","price":31.9152,"volume":99,"bid":31.906,"ask":31.9152}
{"timestamp":"2018-12-18 15:44:05","price":31.901,"volume":99,"bid":31.901,"ask":31.9222}
{"timestamp":"2018-12-18 15:44:16","price":31.8665,"volume":1,"bid":31.856,"ask":31.8665}
{"timestamp":"2018-12-18 15:44:19","price":31.8317,"volume":99,"bid":31.8213,"ask":31.8413}
{"timestamp":"2018-12-18 15:44:19","price":31.8616,"volume":133,"bid":31.8616,"ask":31.8722}
{"timestamp":"2018-12-18 15:44:20","price":31.887,"volume":99,"bid":31.887,"ask":31.8973}
{"timestamp":"2018-12-18 15:44:57","price":31.8948,"volume":12,"bid":31.8849,"ask":31.8948}
{"timestamp":"2018-12-18 15:45:23","price":31.8085,"volume":1,"bid":31.8085,"ask":31.8286}
{"timestamp":"2018-12-18 15:45:57","price":31.8792,"volume":46,"bid":31.8792,"ask":31.8898}
{"timestamp":"2018-12-18 15:46:41","price":31.828,"volume":1,"bid":31.8179,"ask":31.8385}
{"timestamp":"2018-12-18 15:47:15","price":31.8029,"volume":100,"bid":31.7931,"ask":31.8029}
{"timestamp":"2018-12-18 15:47:16","price":31.827,"volume":11,"bid":31.827,"ask":31.8463}
{"timestamp":"2018-12-18 15:47:43","price":31.8947,"volume":1,"bid":31.885,"ask":31.8947}
{"timestamp":"2018-12-18 15:48:50","price":31.883,"volume":1,"bid":31.883,"ask":31.8926}
{"timestamp":"2018-12-18 15:48:53","price":31.856,"volume":1,"bid":31.856,"ask":31.8662}
{"timestamp":"2018-12-18 15:49:03","price":31.7582,"volume":99,"bid":31.7582,"ask":31.7788}
{"timestamp":"2018-12-18 15:49:07","price":31.8881,"volume":8,"bid":31.878,"ask":31.8881}
{"timestamp":"2018-12-18 15:49:17","price":31.9168,"volume":33,"bid":31.9168,"ask":31.9379}
{"timestamp":"2018-12-18 15:49:55","price":31.8809,"volume":6,"bid":31.8712,"ask":31.8809}
{"timestamp":"2018-12-18 15:50:06","price":31.8403,"volume":6,"bid":31.8403,"ask":31.8603}
{"timestamp":"2018-12-18 15:50:43","price":31.8226,"volume":1,"bid":31.8226,"ask":31.8325}
{"timestamp":"2018-12-18 15:51:23","price":31.8531,"volume":36,"bid":31.8531,"ask":31.8634}
{"timestamp":"2018-12-18 15:51:36","price":31.7602,"volume":68,"bid":31.7602,"ask":31.7809}
{"timestamp":"2018-12-18 15:52:19","price":31.797,"volume":1,"bid":31.7869,"ask":31.8065}
{"timestamp":"2018-12-18 15:52:19","price":31.881,"volume":6,"bid":31.8705,"ask":31.8908}
{"timestamp":"2018-12-18 15:53:03","price":31.7927,"volume":1,"bid":31.7823,"ask":31.7927}
{"timestamp":"2018-12-18 15:54:00","price":31.8634,"volume":5,"bid":31.8634,"ask":31.8854}
{"timestamp":"2018-12-18 15:55:48","price":31.8376,"volume":1,"bid":31.8376,"ask":31.8582}
{"timestamp":"2018-12-18 15:56:02","price":31.806,"volume":9,"bid":31.806,"ask":31.8254}
{"timestamp":"2018-12-18 15:57:05","price":31.8626,"volume":13,"bid":31.8626,"ask":31.8809}
{"timestamp":"2018-12-18 15:57:20","price":31.8953,"volume":1,"bid":31.886,"ask":31.8953}
{"timestamp":"2018-12-18 15:58:34","price":31.9184,"volume":51,"bid":31.9081,"ask":31.9184}
{"timestamp":"2018-12-18 15:58:34","price":31.8816,"volume":15,"bid":31.8717,"ask":31.8816}
{"timestamp":"2018-12-18 15:58:43","price":31.8886,"volume":918,"bid":31.8886,"ask":31.9088}
{"timestamp":"2018-12-18 15:58:58","price":31.8539,"volume":1,"bid":31.8539,"ask":31.8748}
{"timestamp":"2018-12-18 15:59:02","price":31.9138,"volume":791,"bid":31.9138,"ask":31.9319}
{"timestamp":"2018-12-18 15:59:07","price":31.8718,"volume":13,"bid":31.8624,"ask":31.8718}
{"timestamp":"2018-12-18 15:59:24","price":31.8796,"volume":2,"bid":31.8692,"ask":31.8796}
{"timestamp":"2018-12-18 16:01:13","price":31.8807,"volume":1,"bid":31.8702,"ask":31.8807}
{"timestamp":"2018-12-18 16:04:19","price":31.7567,"volume":4,"bid":31.7567,"ask":31.7667}
{"timestamp":"2018-12-18 16:05:31","price":31.7501,"volume":19,"bid":31.7408,"ask":31.7501}
{"timestamp":"2018-12-18 16:06:28","price":31.7707,"volume":1,"bid":31.7707,"ask":31.7808}
{"timestamp":"2018-12-18 16:09:33","price":31.8659,"volume":1,"bid":31.8659,"ask":31.8856}
{"timestamp":"2018-12-18 16:10:38","price":31.8044,"volume":1,"bid":31.7944,"ask":31.8149}
{"timestamp":"2018-12-18 16:10:58","price":31.7825,"volume":1,"bid":31.7825,"ask":31.8017}
{"timestamp":"2018-12-18 16:11:25","price":31.92,"volume":8,"bid":31.9103,"ask":31.92}
{"timestamp":"2018-12-18 16:11:48","price":31.8588,"volume":4,"bid":31.8489,"ask":31.8588}
{"timestamp":"2018-12-18 16:14:28","price":31.8712,"volume":1,"bid":31.8712,"ask":31.8916}
{"timestamp":"2018-12-18 16:14:53","price":31.8863,"volume":1,"bid":31.8863,"ask":31.9077}
{"timestamp":"2018-12-18 16:16:58","price":31.8691,"volume":1,"bid":31.8587,"ask":31.8691}
{"timestamp":"2018-12-18 16:22:54","price":31.9599,"volume":18,"bid":31.9599,"ask":31.9793}
{"timestamp":"2018-12-18 16:24:58","price":31.9057,"volume":47,"bid":31.8961,"ask":31.9057}
{"timestamp":"2018-12-18 16:25:03","price":31.8641,"volume":1,"bid":31.8641,"ask":31.8742}
{"timestamp":"2018-12-18 16:27:55","price":31.9727,"volume":2,"bid":31.9727,"ask":31.9932}
{"timestamp":"2018-12-18 16:28:08","price":31.9305,"volume":53,"bid":31.9305,"ask":31.9403}
{"timestamp":"2018-12-18 16:30:57","price":32.0264,"volume":3,"bid":32.0264,"ask":32.0365}
{"timestamp":"2018-12-18 16:33:23","price":31.9194,"volume":1,"bid":31.9194,"ask":31.9382}
{"timestamp":"2018-12-18 16:35:28","price":32.0053,"volume":1,"bid":31.9949,"ask":32.0053}
{"timestamp":"2018-12-18 16:36:13","price":31.9867,"volume":1,"bid":31.9766,"ask":31.996}
{"timestamp":"2018-12-18 16:39:19","price":31.9361,"volume":1,"bid":31.9361,"ask":31.9462}
{"timestamp":"2018-12-18 16:40:24","price":31.9321,"volume":4,"bid":31.9222,"ask":31.9415}
{"timestamp":"2018-12-18 16:43:18","price":31.9152,"volume":1,"bid":31.9152,"ask":31.925}
{"timestamp":"2018-12-18 16:46:43","price":31.8535,"volume":1,"bid":31.8535,"ask":31.8636}
{"timestamp":"2018-12-18 16:47:38","price":31.9196,"volume":1,"bid":31.9196,"ask":31.9402}
{"timestamp":"2018-12-18 16:48:21","price":31.8788,"volume":1,"bid":31.8698,"ask":31.8895}
{"timestamp":"2018-12-18 16:48:33","price":31.8661,"volume":1,"bid":31.8661,"ask":31.8869}
{"timestamp":"2018-12-18 16:51:23","price":31.9229,"volume":9,"bid":31.9229,"ask":31.9336}
{"timestamp":"2018-12-18 16:53:00","price":31.8211,"volume":58,"bid":31.8211,"ask":31.831}
{"timestamp":"2018-12-18 16:54:10","price":31.8732,"volume":39,"bid":31.8732,"ask":31.8932}
{"timestamp":"2018-12-18 16:56:00","price":31.938,"volume":119,"bid":31.9281,"ask":31.938}
{"timestamp":"2018-12-18 16:56:03","price":31.9079,"volume":3,"bid":31.9079,"ask":31.9268}
{"timestamp":"2018-12-18 16:57:10","price":31.8989,"volume":4,"bid":31.8989,"ask":31.9088}
{"timestamp":"2018-12-18 16:58:46","price":31.8024,"volume":2,"bid":31.8024,"ask":31.8222}
{"timestamp":"2018-12-18 16:58:55","price":31.8962,"volume":3,"bid":31.8962,"ask":31.9165}
{"timestamp":"2018-12-18 17:01:09","price":31.8811,"volume":124,"bid":31.8811,"ask":31.8919}
{"timestamp":"2018-12-18 17:01:18","price":31.8504,"volume":1,"bid":31.8398,"ask":31.8504}
{"timestamp":"2018-12-18 17:02:47","price":31.8761,"volume":1,"bid":31.8659,"ask":31.8854}
{"timestamp":"2018-12-18 17:02:59","price":31.8929,"volume":35,"bid":31.8832,"ask":31.8929}
{"timestamp":"2018-12-18 17:03:03","price":31.9064,"volume":1,"bid":31.8969,"ask":31.9158}
{"timestamp":"2018-12-18 17:03:48","price":31.854,"volume":1,"bid":31.854,"ask":31.8742}
{"timestamp":"2018-12-18 17:04:57","price":31.9297,"volume":1,"bid":31.9297,"ask":31.9502}
{"timestamp":"2018-12-18 17:07:28","price":31.9522,"volume":1,"bid":31.9419,"ask":31.9627}
{"timestamp":"2018-12-18 17:08:18","price":31.8806,"volume":1,"bid":31.8806,"ask":31.9004}
{"timestamp":"2018-12-18 17:09:02","price":31.9331,"volume":319,"bid":31.9331,"ask":31.9424}
{"timestamp":"2018-12-18 17:09:18","price":31.9102,"volume":1,"bid":31.9102,"ask":31.9299}
{"timestamp":"2018-12-18 17:11:38","price":31.9508,"volume":6,"bid":31.9414,"ask":31.9508}
{"timestamp":"2018-12-18 17:13:02","price":31.8523,"volume":1,"bid":31.8523,"ask":31.8721}
{"timestamp":"2018-12-18 17:15:09","price":31.9286,"volume":9,"bid":31.9286,"ask":31.9486}
{"timestamp":"2018-12-18 17:16:31","price":31.8752,"volume":199,"bid":31.8655,"ask":31.8855}
{"timestamp":"2018-12-18 17:17:02","price":31.8616,"volume":1,"bid":31.8518,"ask":31.8616}
{"timestamp":"2018-12-18 17:18:58","price":31.8949,"volume":1,"bid":31.8949,"ask":31.9154}
{"timestamp":"2018-12-18 17:20:28","price":31.9061,"volume":1,"bid":31.9061,"ask":31.9159}
{"timestamp":"2018-12-18 17:21:44","price":31.9197,"volume":1378,"bid":31.9099,"ask":31.9197}
{"timestamp":"2018-12-18 17:22:48","price":31.8766,"volume":30,"bid":31.8766,"ask":31.8975}
{"timestamp":"2018-12-18 17:23:12","price":31.929,"volume":1,"bid":31.919,"ask":31.9378}
{"timestamp":"2018-12-18 17:23:38","price":31.9008,"volume":1,"bid":31.9008,"ask":31.9106}
{"timestamp":"2018-12-18 17:25:33","price":31.8443,"volume":1,"bid":31.8443,"ask":31.8636}
{"timestamp":"2018-12-18 17:26:06","price":31.9066,"volume":1,"bid":31.8973,"ask":31.9066}
{"timestamp":"2018-12-18 17:26:43","price":31.8166,"volume":1,"bid":31.8166,"ask":31.8258}
{"timestamp":"2018-12-18 17:26:48","price":31.8331,"volume":1,"bid":31.8233,"ask":31.8425}
{"timestamp":"2018-12-18 17:27:22","price":31.826,"volume":9,"bid":31.826,"ask":31.8453}
{"timestamp":"2018-12-18 17:28:01","price":31.8303,"volume":1,"bid":31.8303,"ask":31.851}
{"timestamp":"2018-12-18 17:28:49","price":31.8628,"volume":7,"bid":31.8526,"ask":31.8628}
{"timestamp":"2018-12-18 17:28:58","price":31.8706,"volume":5,"bid":31.8706,"ask":31.8916}
{"timestamp":"2018-12-18 17:30:13","price":31.8293,"volume":1,"bid":31.8197,"ask":31.8293}
{"timestamp":"2018-12-18 17:33:13","price":31.8395,"volume":1,"bid":31.8297,"ask":31.8395}
{"timestamp":"2018-12-18 17:33:58","price":31.8398,"volume":1,"bid":31.8398,"ask":31.8498}
{"timestamp":"2018-12-18 17:34:53","price":31.9248,"volume":1,"bid":31.9146,"ask":31.9346}
{"timestamp":"2018-12-18 17:35:13","price":31.8114,"volume":1,"bid":31.8007,"ask":31.8208}
{"timestamp":"2018-12-18 17:35:56","price":31.7938,"volume":14,"bid":31.7938,"ask":31.8132}
{"timestamp":"2018-12-18 17:35:57","price":31.7895,"volume":862,"bid":31.7895,"ask":31.809}
{"timestamp":"2018-12-18 17:37:13","price":31.8205,"volume":4,"bid":31.8205,"ask":31.8307}
{"timestamp":"2018-12-18 17:41:45","price":31.8419,"volume":31,"bid":31.8312,"ask":31.8515}
{"timestamp":"2018-12-18 17:43:38","price":31.906,"volume":1,"bid":31.906,"ask":31.9162}
{"timestamp":"2018-12-18 17:47:28","price":31.745,"volume":656,"bid":31.745,"ask":31.7628}
{"timestamp":"2018-12-18 17:47:53","price":31.8419,"volume":1,"bid":31.8419,"ask":31.8512}
{"timestamp":"2018-12-18 17:48:28","price":31.8484,"volume":1,"bid":31.8386,"ask":31.8484}
{"timestamp":"2018-12-18 17:49:48","price":31.8156,"volume":1,"bid":31.8156,"ask":31.8259}
{"timestamp":"2018-12-18 17:50:03","price":31.6981,"volume":1,"bid":31.6981,"ask":31.7183}
{"timestamp":"2018-12-18 17:50:38","price":31.7838,"volume":1,"bid":31.7838,"ask":31.8034}
{"timestamp":"2018-12-18 17:50:56","price":31.727,"volume":7,"bid":31.727,"ask":31.7374}
{"timestamp":"2018-12-18 17:51:21","price":31.7943,"volume":377,"bid":31.7943,"ask":31.8047}
{"timestamp":"2018-12-18 17:54:53","price":31.7538,"volume":1,"bid":31.7538,"ask":31.7738}
{"timestamp":"2018-12-18 17:55:43","price":31.7298,"volume":1,"bid":31.7197,"ask":31.7298}
{"timestamp":"2018-12-18 17:55:46","price":31.9036,"volume":35,"bid":31.8936,"ask":31.9132}
{"timestamp":"2018-12-18 17:55:46","price":31.8272,"volume":35,"bid":31.8272,"ask":31.8467}
{"timestamp":"2018-12-18 17:56:56","price":31.8377,"volume":32,"bid":31.828,"ask":31.8377}
{"timestamp":"2018-12-18 17:56:58","price":31.8022,"volume":2,"bid":31.8022,"ask":31.8129}
{"timestamp":"2018-12-18 17:57:26","price":31.7427,"volume":1,"bid":31.7427,"ask":31.7643}
{"timestamp":"2018-12-18 17:58:13","price":31.699,"volume":1,"bid":31.699,"ask":31.7087}
{"timestamp":"2018-12-18 18:00:36","price":31.7083,"volume":7,"bid":31.6976,"ask":31.7182}
{"timestamp":"2018-12-18 18:00:51","price":31.718,"volume":4,"bid":31.718,"ask":31.7373}
{"timestamp":"2018-12-18 18:00:59","price":31.6921,"volume":11,"bid":31.6921,"ask":31.7125}
{"timestamp":"2018-12-18 18:01:03","price":31.7084,"volume":1,"bid":31.7084,"ask":31.7282}
{"timestamp":"2018-12-18 18:01:15","price":31.6797,"volume":1,"bid":31.6797,"ask":31.6904}
{"timestamp":"2018-12-18 18:01:47","price":31.664,"volume":2,"bid":31.664,"ask":31.6838}
{"timestamp":"2018-12-18 18:01:58","price":31.683,"volume":1,"bid":31.683,"ask":31.6928}
{"timestamp":"2018-12-18 18:01:59","price":31.6499,"volume":4,"bid":31.6499,"ask":31.6693}
{"timestamp":"2018-12-18 18:02:21","price":31.6408,"volume":8,"bid":31.6408,"ask":31.6632}
{"timestamp":"2018-12-18 18:02:23","price":31.6076,"volume":3,"bid":31.5978,"ask":31.6182}
{"timestamp":"2018-12-18 18:02:38","price":31.7108,"volume":1,"bid":31.7008,"ask":31.7108}
{"timestamp":"2018-12-18 18:02:46","price":31.5522,"volume":312,"bid":31.542,"ask":31.5522}
{"timestamp":"2018-12-18 18:02:46","price":31.6289,"volume":949,"bid":31.6187,"ask":31.6386}
{"timestamp":"2018-12-18 18:03:25","price":31.6582,"volume":9,"bid":31.6482,"ask":31.668}
{"timestamp":"2018-12-18 18:04:32","price":31.613,"volume":4,"bid":31.6034,"ask":31.613}
{"timestamp":"2018-12-18 18:04:37","price":31.6224,"volume":7,"bid":31.6123,"ask":31.6224}
{"timestamp":"2018-12-18 18:05:01","price":31.6646,"volume":3,"bid":31.6646,"ask":31.6825}
{"timestamp":"2018-12-18 18:06:24","price":31.7084,"volume":1,"bid":31.7084,"ask":31.7284}
{"timestamp":"2018-12-18 18:07:33","price":31.7455,"volume":1,"bid":31.7455,"ask":31.7551}
{"timestamp":"2018-12-18 18:07:48","price":31.7205,"volume":1,"bid":31.7205,"ask":31.7307}
{"timestamp":"2018-12-18 18:08:03","price":31.7133,"volume":1,"bid":31.7133,"ask":31.7326}
{"timestamp":"2018-12-18 18:08:14","price":31.7316,"volume":1,"bid":31.7316,"ask":31.7414}
{"timestamp":"2018-12-18 18:08:34","price":31.704,"volume":4,"bid":31.704,"ask":31.7226}
{"timestamp":"2018-12-18 18:13:08","price":31.7798,"volume":1,"bid":31.7798,"ask":31.8005}
{"timestamp":"2018-12-18 18:13:36","price":31.7267,"volume":3,"bid":31.7267,"ask":31.7473}
{"timestamp":"2018-12-18 18:13:50","price":31.8309,"volume":9,"bid":31.821,"ask":31.8309}
{"timestamp":"2018-12-18 18:14:01","price":31.7789,"volume":4,"bid":31.7789,"ask":31.7893}
{"timestamp":"2018-12-18 18:15:14","price":31.7159,"volume":76,"bid":31.7159,"ask":31.7261}
{"timestamp":"2018-12-18 18:15:58","price":31.7162,"volume":1,"bid":31.7065,"ask":31.7162}
{"timestamp":"2018-12-18 18:16:43","price":31.7799,"volume":1,"bid":31.7799,"ask":31.7994}
{"timestamp":"2018-12-18 18:16:48","price":31.7975,"volume":1,"bid":31.787,"ask":31.8071}
{"timestamp":"2018-12-18 18:21:18","price":31.7156,"volume":1,"bid":31.7048,"ask":31.7245}
{"timestamp":"2018-12-18 18:21:29","price":31.8149,"volume":7,"bid":31.8149,"ask":31.8343}
{"timestamp":"2018-12-18 18:22:18","price":31.7279,"volume":1,"bid":31.7279,"ask":31.7453}
{"timestamp":"2018-12-18 18:23:00","price":31.7594,"volume":1,"bid":31.7496,"ask":31.7594}
{"timestamp":"2018-12-18 18:23:02","price":31.7396,"volume":7,"bid":31.7396,"ask":31.7493}
{"timestamp":"2018-12-18 18:23:03","price":31.7672,"volume":1,"bid":31.7672,"ask":31.7875}
{"timestamp":"2018-12-18 18:23:20","price":31.7599,"volume":44,"bid":31.7498,"ask":31.7701}
{"timestamp":"2018-12-18 18:23:27","price":31.7827,"volume":2,"bid":31.7735,"ask":31.7827}
{"timestamp":"2018-12-18 18:25:37","price":31.7551,"volume":7,"bid":31.7551,"ask":31.7763}
{"timestamp":"2018-12-18 18:25:39","price":31.8158,"volume":4,"bid":31.8051,"ask":31.8268}
{"timestamp":"2018-12-18 18:25:45","price":31.7407,"volume":1,"bid":31.7407,"ask":31.7604}
{"timestamp":"2018-12-18 18:25:54","price":31.7583,"volume":1,"bid":31.7583,"ask":31.7676}
{"timestamp":"2018-12-18 18:25:55","price":31.7935,"volume":7,"bid":31.783,"ask":31.7935}
{"timestamp":"2018-12-18 18:26:10","price":31.8071,"volume":8,"bid":31.8071,"ask":31.8279}
{"timestamp":"2018-12-18 18:28:15","price":31.8473,"volume":4,"bid":31.8473,"ask":31.8568}
{"timestamp":"2018-12-18 18:31:08","price":31.7188,"volume":1,"bid":31.7188,"ask":31.729}
{"timestamp":"2018-12-18 18:31:59","price":31.6612,"volume":1,"bid":31.6612,"ask":31.671}
{"timestamp":"2018-12-18 18:32:55","price":31.7992,"volume":81,"bid":31.7992,"ask":31.8212}
{"timestamp":"2018-12-18 18:32:58","price":31.7532,"volume":1,"bid":31.7532,"ask":31.7722}
{"timestamp":"2018-12-18 18:33:43","price":31.761,"volume":17,"bid":31.7508,"ask":31.7713}
{"timestamp":"2018-12-18 18:33:50","price":31.7428,"volume":15,"bid":31.7325,"ask":31.7428}
{"timestamp":"2018-12-18 18:34:19","price":31.7912,"volume":1,"bid":31.7817,"ask":31.7912}
{"timestamp":"2018-12-18 18:34:28","price":31.7994,"volume":1,"bid":31.7894,"ask":31.7994}
{"timestamp":"2018-12-18 18:34:38","price":31.7709,"volume":56,"bid":31.7613,"ask":31.7709}
{"timestamp":"2018-12-18 18:34:44","price":31.6637,"volume":8,"bid":31.6538,"ask":31.6637}
{"timestamp":"2018-12-18 18:36:21","price":31.76,"volume":1,"bid":31.76,"ask":31.7795}
{"timestamp":"2018-12-18 18:40:18","price":31.752,"volume":3,"bid":31.7412,"ask":31.7617}
{"timestamp":"2018-12-18 18:44:24","price":31.7963,"volume":1,"bid":31.7963,"ask":31.8172}
{"timestamp":"2018-12-18 18:45:36","price":31.8279,"volume":10,"bid":31.8279,"ask":31.8385}
{"timestamp":"2018-12-18 18:46:09","price":31.7831,"volume":1,"bid":31.7739,"ask":31.7928}
{"timestamp":"2018-12-18 18:47:29","price":31.8168,"volume":1,"bid":31.8168,"ask":31.8272}
{"timestamp":"2018-12-18 18:49:41","price":31.8229,"volume":2,"bid":31.8124,"ask":31.8325}
{"timestamp":"2018-12-18 18:51:24","price":31.7766,"volume":5,"bid":31.7766,"ask":31.7864}
{"timestamp":"2018-12-18 18:52:53","price":31.7951,"volume":3,"bid":31.7856,"ask":31.7951}
{"timestamp":"2018-12-18 18:55:09","price":31.8634,"volume":11,"bid":31.8634,"ask":31.8826}
{"timestamp":"2018-12-18 18:55:12","price":31.8139,"volume":17,"bid":31.8139,"ask":31.8325}
{"timestamp":"2018-12-18 18:56:08","price":31.7585,"volume":2,"bid":31.749,"ask":31.7691}
{"timestamp":"2018-12-18 18:59:44","price":31.8022,"volume":2,"bid":31.7926,"ask":31.8116}
{"timestamp":"2018-12-18 19:01:41","price":31.8416,"volume":1,"bid":31.8313,"ask":31.8516}
{"timestamp":"2018-12-18 19:02:39","price":31.791,"volume":1,"bid":31.791,"ask":31.8011}
{"timestamp":"2018-12-18 19:07:49","price":31.7966,"volume":1,"bid":31.7966,"ask":31.8159}
{"timestamp":"2018-12-18 19:12:53","price":31.7568,"volume":2,"bid":31.7466,"ask":31.7658}
{"timestamp":"2018-12-18 19:14:24","price":31.8359,"volume":4,"bid":31.8258,"ask":31.8464}
{"timestamp":"2018-12-18 19:16:13","price":31.8615,"volume":2,"bid":31.8615,"ask":31.8823}
{"timestamp":"2018-12-18 19:16:38","price":31.8088,"volume":2,"bid":31.7986,"ask":31.8189}
{"timestamp":"2018-12-18 19:17:29","price":31.8099,"volume":1,"bid":31.8099,"ask":31.8305}
{"timestamp":"2018-12-18 19:19:11","price":31.9354,"volume":18,"bid":31.9354,"ask":31.9568}
{"timestamp":"2018-12-18 19:19:39","price":31.821,"volume":7,"bid":31.821,"ask":31.8401}
{"timestamp":"2018-12-18 19:21:54","price":31.6948,"volume":1,"bid":31.6948,"ask":31.7048}
{"timestamp":"2018-12-18 19:21:57","price":31.7982,"volume":2,"bid":31.7982,"ask":31.8175}
{"timestamp":"2018-12-18 19:25:44","price":31.7829,"volume":1,"bid":31.7735,"ask":31.7829}
{"timestamp":"2018-12-18 19:27:44","price":31.7376,"volume":1,"bid":31.7376,"ask":31.7478}
{"timestamp":"2018-12-18 19:28:42","price":31.6958,"volume":7,"bid":31.6958,"ask":31.7069}
{"timestamp":"2018-12-18 19:30:54","price":31.73,"volume":1,"bid":31.72,"ask":31.73}
{"timestamp":"2018-12-18 19:31:04","price":31.7475,"volume":132,"bid":31.7475,"ask":31.7676}
{"timestamp":"2018-12-18 19:31:04","price":31.7716,"volume":7,"bid":31.7716,"ask":31.7912}
{"timestamp":"2018-12-18 19:31:05","price":31.6434,"volume":81,"bid":31.6341,"ask":31.6434}
{"timestamp":"2018-12-18 19:33:34","price":31.7011,"volume":1,"bid":31.7011,"ask":31.7118}
{"timestamp":"2018-12-18 19:33:34","price":31.6625,"volume":168,"bid":31.6625,"ask":31.672}
{"timestamp":"2018-12-18 19:36:58","price":31.7474,"volume":2,"bid":31.7474,"ask":31.7572}
{"timestamp":"2018-12-18 19:38:39","price":31.7717,"volume":18,"bid":31.7717,"ask":31.7823}
{"timestamp":"2018-12-18 19:39:20","price":31.8347,"volume":2,"bid":31.8347,"ask":31.8555}
{"timestamp":"2018-12-18 19:42:13","price":31.8043,"volume":7,"bid":31.8043,"ask":31.8144}
{"timestamp":"2018-12-18 19:45:44","price":31.7503,"volume":1,"bid":31.7503,"ask":31.7702}
{"timestamp":"2018-12-18 19:46:28","price":31.77,"volume":191,"bid":31.77,"ask":31.79}
{"timestamp":"2018-12-18 19:50:09","price":31.7925,"volume":1,"bid":31.7925,"ask":31.8028}
{"timestamp":"2018-12-18 19:50:24","price":31.8541,"volume":2,"bid":31.8541,"ask":31.8641}
{"timestamp":"2018-12-18 19:50:29","price":31.7885,"volume":1,"bid":31.7885,"ask":31.8081}
{"timestamp":"2018-12-18 19:51:00","price":31.7612,"volume":204,"bid":31.7508,"ask":31.7711}
{"timestamp":"2018-12-18 19:53:05","price":31.6898,"volume":104,"bid":31.6898,"ask":31.7089}
{"timestamp":"2018-12-18 19:54:41","price":31.8266,"volume":6,"bid":31.8165,"ask":31.8266}
{"timestamp":"2018-12-18 19:56:41","price":31.9152,"volume":77,"bid":31.9152,"ask":31.925}
{"timestamp":"2018-12-18 19:56:58","price":31.8414,"volume":5,"bid":31.8312,"ask":31.8414}
{"timestamp":"2018-12-18 19:59:01","price":31.8218,"volume":6,"bid":31.8121,"ask":31.8313}
{"timestamp":"2018-12-18 20:00:12","price":31.7953,"volume":13,"bid":31.7846,"ask":31.8051}
{"timestamp":"2018-12-18 20:02:45","price":31.8523,"volume":3,"bid":31.8523,"ask":31.872}
{"timestamp":"2018-12-18 20:03:01","price":31.826,"volume":1,"bid":31.826,"ask":31.8357}
{"timestamp":"2018-12-18 20:03:44","price":31.8541,"volume":1,"bid":31.8541,"ask":31.8641}
{"timestamp":"2018-12-18 20:09:15","price":31.8705,"volume":14,"bid":31.8705,"ask":31.8804}
{"timestamp":"2018-12-18 20:09:42","price":31.889,"volume":1,"bid":31.8796,"ask":31.889}
{"timestamp":"2018-12-18 20:09:44","price":31.8743,"volume":1,"bid":31.8743,"ask":31.884}
{"timestamp":"2018-12-18 20:12:52","price":31.9182,"volume":33,"bid":31.9182,"ask":31.9281}
{"timestamp":"2018-12-18 20:14:23","price":31.9679,"volume":101,"bid":31.9679,"ask":31.9877}
{"timestamp":"2018-12-18 20:14:38","price":31.8996,"volume":2,"bid":31.8895,"ask":31.8996}
{"timestamp":"2018-12-18 20:14:44","price":31.9188,"volume":1,"bid":31.9094,"ask":31.9188}
{"timestamp":"2018-12-18 20:15:29","price":31.8818,"volume":1,"bid":31.8818,"ask":31.9028}
{"timestamp":"2018-12-18 20:15:34","price":31.8989,"volume":1,"bid":31.8891,"ask":31.8989}
{"timestamp":"2018-12-18 20:18:47","price":31.8776,"volume":4,"bid":31.8776,"ask":31.887}
{"timestamp":"2018-12-18 20:20:56","price":31.893,"volume":4,"bid":31.893,"ask":31.9021}
{"timestamp":"2018-12-18 20:20:59","price":31.8924,"volume":1,"bid":31.8924,"ask":31.9125}
{"timestamp":"2018-12-18 20:24:09","price":31.8225,"volume":1,"bid":31.8128,"ask":31.8328}
{"timestamp":"2018-12-18 20:24:25","price":31.874,"volume":217,"bid":31.8643,"ask":31.874}
{"timestamp":"2018-12-18 20:26:43","price":31.8755,"volume":33,"bid":31.8666,"ask":31.8755}
{"timestamp":"2018-12-18 20:26:43","price":31.8491,"volume":1,"bid":31.839,"ask":31.8491}
{"timestamp":"2018-12-18 20:30:24","price":31.8989,"volume":36,"bid":31.8989,"ask":31.9189}
{"timestamp":"2018-12-18 20:33:24","price":31.7783,"volume":1,"bid":31.7783,"ask":31.7981}
{"timestamp":"2018-12-18 20:33:35","price":31.8304,"volume":5,"bid":31.8202,"ask":31.8304}
{"timestamp":"2018-12-18 20:33:59","price":31.8389,"volume":1,"bid":31.8293,"ask":31.8389}
{"timestamp":"2018-12-18 20:34:02","price":31.8078,"volume":9,"bid":31.8078,"ask":31.829}
{"timestamp":"2018-12-18 20:37:13","price":31.7547,"volume":3,"bid":31.745,"ask":31.7547}
{"timestamp":"2018-12-18 20:39:59","price":31.8009,"volume":1,"bid":31.7911,"ask":31.8009}
{"timestamp":"2018-12-18 20:40:34","price":31.7458,"volume":1,"bid":31.7458,"ask":31.7553}
{"timestamp":"2018-12-18 20:41:06","price":31.8011,"volume":121,"bid":31.8011,"ask":31.8112}
{"timestamp":"2018-12-18 20:42:15","price":31.8698,"volume":8,"bid":31.8698,"ask":31.8801}
{"timestamp":"2018-12-18 20:45:26","price":31.7441,"volume":4,"bid":31.7441,"ask":31.7538}
{"timestamp":"2018-12-18 20:47:03","price":31.712,"volume":39,"bid":31.7024,"ask":31.712}
{"timestamp":"2018-12-18 20:49:59","price":31.7163,"volume":1,"bid":31.7163,"ask":31.737}
{"timestamp":"2018-12-18 20:51:36","price":31.8058,"volume":16,"bid":31.7966,"ask":31.8152}
{"timestamp":"2018-12-18 20:53:06","price":31.7354,"volume":76,"bid":31.7249,"ask":31.7354}
{"timestamp":"2018-12-18 20:54:16","price":31.7948,"volume":33,"bid":31.7843,"ask":31.8053}
{"timestamp":"2018-12-18 20:54:57","price":31.7846,"volume":9,"bid":31.7846,"ask":31.7941}
{"timestamp":"2018-12-18 20:56:20","price":31.7938,"volume":4,"bid":31.7842,"ask":31.8036}
{"timestamp":"2018-12-18 20:57:14","price":31.7947,"volume":1,"bid":31.7947,"ask":31.8161}
{"timestamp":"2018-12-18 20:57:32","price":31.835,"volume":37,"bid":31.8259,"ask":31.835}
{"timestamp":"2018-12-18 20:59:23","price":31.8253,"volume":20,"bid":31.8153,"ask":31.8253}
{"timestamp":"2018-12-18 21:01:00","price":31.8206,"volume":1,"bid":31.8206,"ask":31.8391}
{"timestamp":"2018-12-18 21:02:19","price":31.7653,"volume":1,"bid":31.7653,"ask":31.7877}
{"timestamp":"2018-12-18 21:02:29","price":31.8105,"volume":1,"bid":31.8105,"ask":31.8214}
{"timestamp":"2018-12-18 21:04:14","price":31.7542,"volume":3,"bid":31.7443,"ask":31.7542}
{"timestamp":"2018-12-18 21:04:14","price":31.8438,"volume":1,"bid":31.8438,"ask":31.8538}
{"timestamp":"2018-12-18 21:07:34","price":31.7421,"volume":1,"bid":31.732,"ask":31.7421}
{"timestamp":"2018-12-18 21:08:24","price":31.7446,"volume":3,"bid":31.7446,"ask":31.7545}
{"timestamp":"2018-12-18 21:10:09","price":31.7279,"volume":1,"bid":31.7279,"ask":31.7482}
{"timestamp":"2018-12-18 21:10:35","price":31.7587,"volume":7,"bid":31.7587,"ask":31.7795}
{"timestamp":"2018-12-18 21:12:14","price":31.8056,"volume":1,"bid":31.8056,"ask":31.8263}
{"timestamp":"2018-12-18 21:14:00","price":31.8324,"volume":4,"bid":31.8227,"ask":31.8324}
{"timestamp":"2018-12-18 21:14:14","price":31.7808,"volume":1,"bid":31.7808,"ask":31.7995}
{"timestamp":"2018-12-18 21:18:40","price":31.8401,"volume":15,"bid":31.8401,"ask":31.8583}
{"timestamp":"2018-12-18 21:20:30","price":31.8232,"volume":1,"bid":31.8232,"ask":31.8433}
{"timestamp":"2018-12-18 21:21:09","price":31.8242,"volume":1,"bid":31.8242,"ask":31.8453}
{"timestamp":"2018-12-18 21:24:25","price":31.8533,"volume":1,"bid":31.844,"ask":31.8533}
{"timestamp":"2018-12-18 21:25:54","price":31.8526,"volume":1,"bid":31.8526,"ask":31.8734}
{"timestamp":"2018-12-18 21:26:14","price":31.8983,"volume":39,"bid":31.8983,"ask":31.919}
{"timestamp":"2018-12-18 21:26:20","price":31.8909,"volume":1,"bid":31.8909,"ask":31.911}
{"timestamp":"2018-12-18 21:27:15","price":31.878,"volume":5,"bid":31.8678,"ask":31.878}
{"timestamp":"2018-12-18 21:27:19","price":31.8747,"volume":1,"bid":31.8747,"ask":31.8851}
{"timestamp":"2018-12-18 21:28:21","price":31.8723,"volume":4,"bid":31.8723,"ask":31.8825}
{"timestamp":"2018-12-18 21:28:32","price":31.8884,"volume":2,"bid":31.8783,"ask":31.8884}
{"timestamp":"2018-12-18 21:29:01","price":31.7729,"volume":1,"bid":31.7621,"ask":31.7825}
{"timestamp":"2018-12-18 21:29:01","price":31.822,"volume":14,"bid":31.822,"ask":31.8318}
{"timestamp":"2018-12-18 21:29:10","price":31.7682,"volume":12,"bid":31.7587,"ask":31.7682}
{"timestamp":"2018-12-18 21:29:13","price":31.7749,"volume":3,"bid":31.7749,"ask":31.7947}
{"timestamp":"2018-12-18 21:30:30","price":31.7721,"volume":1,"bid":31.7721,"ask":31.792}
{"timestamp":"2018-12-18 21:32:34","price":31.8676,"volume":6,"bid":31.8676,"ask":31.8871}
{"timestamp":"2018-12-18 21:33:42","price":31.9249,"volume":157,"bid":31.9249,"ask":31.9443}
{"timestamp":"2018-12-18 21:34:40","price":31.8884,"volume":7,"bid":31.8884,"ask":31.9096}
{"timestamp":"2018-12-18 21:35:04","price":31.8366,"volume":16,"bid":31.8263,"ask":31.8366}
{"timestamp":"2018-12-18 21:42:31","price":31.8685,"volume":4,"bid":31.8685,"ask":31.8874}
{"timestamp":"2018-12-18 21:44:05","price":31.9683,"volume":1,"bid":31.9683,"ask":31.9891}
{"timestamp":"2018-12-18 21:44:25","price":31.9639,"volume":1,"bid":31.9639,"ask":31.9847}
{"timestamp":"2018-12-18 21:44:43","price":31.9708,"volume":11,"bid":31.9708,"ask":31.9892}
{"timestamp":"2018-12-18 21:44:48","price":31.9447,"volume":7,"bid":31.9447,"ask":31.9635}
{"timestamp":"2018-12-18 21:44:50","price":31.9475,"volume":7,"bid":31.9475,"ask":31.9578}
{"timestamp":"2018-12-18 21:44:58","price":31.9882,"volume":7,"bid":31.9882,"ask":32.0089}
{"timestamp":"2018-12-18 21:47:10","price":31.878,"volume":1,"bid":31.8671,"ask":31.878}
{"timestamp":"2018-12-18 21:47:14","price":31.9591,"volume":2,"bid":31.9493,"ask":31.9591}
{"timestamp":"2018-12-18 21:47:45","price":31.8368,"volume":1,"bid":31.8368,"ask":31.8472}
{"timestamp":"2018-12-18 21:48:34","price":31.8479,"volume":4,"bid":31.8479,"ask":31.8677}
{"timestamp":"2018-12-18 21:48:52","price":31.866,"volume":1,"bid":31.8556,"ask":31.8769}
{"timestamp":"2018-12-18 21:49:50","price":31.8708,"volume":1,"bid":31.8614,"ask":31.8708}
{"timestamp":"2018-12-18 21:54:55","price":31.9193,"volume":1,"bid":31.9089,"ask":31.9301}
{"timestamp":"2018-12-18 21:55:00","price":31.8993,"volume":1,"bid":31.8993,"ask":31.9201}
{"timestamp":"2018-12-18 21:57:10","price":31.8999,"volume":1,"bid":31.89,"ask":31.8999}
{"timestamp":"2018-12-18 21:57:15","price":31.9131,"volume":1,"bid":31.903,"ask":31.9131}
{"timestamp":"2018-12-18 21:57:31","price":31.884,"volume":3,"bid":31.8739,"ask":31.8949}
{"timestamp":"2018-12-18 21:58:18","price":31.8333,"volume":7,"bid":31.8333,"ask":31.8436}
{"timestamp":"2018-12-18 21:59:14","price":31.9323,"volume":1,"bid":31.9323,"ask":31.9525}
{"timestamp":"2018-12-18 21:59:53","price":31.9438,"volume":7,"bid":31.9337,"ask":31.9438}
{"timestamp":"2018-12-18 22:00:41","price":32.0225,"volume":17,"bid":32.0225,"ask":32.0423}
{"timestamp":"2018-12-18 22:01:32","price":32.0134,"volume":50,"bid":32.0134,"ask":32.0234}
{"timestamp":"2018-12-18 22:03:03","price":31.8379,"volume":7,"bid":31.8276,"ask":31.8473}
{"timestamp":"2018-12-18 22:03:40","price":31.8343,"volume":52,"bid":31.8242,"ask":31.8343}
{"timestamp":"2018-12-18 22:04:15","price":31.9516,"volume":1,"bid":31.9516,"ask":31.9732}
{"timestamp":"2018-12-18 22:04:15","price":31.8553,"volume":1,"bid":31.8553,"ask":31.8755}
{"timestamp":"2018-12-18 22:10:25","price":31.8138,"volume":1,"bid":31.8138,"ask":31.8333}
{"timestamp":"2018-12-18 22:10:45","price":31.8231,"volume":1,"bid":31.8231,"ask":31.8434}
{"timestamp":"2018-12-18 22:10:45","price":31.8185,"volume":1,"bid":31.808,"ask":31.8185}
{"timestamp":"2018-12-18 22:10:51","price":31.8463,"volume":46,"bid":31.8364,"ask":31.8463}
{"timestamp":"2018-12-18 22:11:34","price":31.8813,"volume":35,"bid":31.8813,"ask":31.8926}
{"timestamp":"2018-12-18 22:11:55","price":31.8955,"volume":1,"bid":31.8858,"ask":31.8955}
{"timestamp":"2018-12-18 22:12:40","price":31.8056,"volume":1,"bid":31.8056,"ask":31.8269}
{"timestamp":"2018-12-18 22:13:30","price":31.8141,"volume":1,"bid":31.8141,"ask":31.8341}
{"timestamp":"2018-12-18 22:14:06","price":31.807,"volume":39,"bid":31.807,"ask":31.8246}
{"timestamp":"2018-12-18 22:14:50","price":31.8454,"volume":1,"bid":31.8454,"ask":31.8657}
{"timestamp":"2018-12-18 22:15:30","price":31.8331,"volume":1,"bid":31.8331,"ask":31.8534}
{"timestamp":"2018-12-18 22:15:56","price":31.8558,"volume":5,"bid":31.8456,"ask":31.8651}
{"timestamp":"2018-12-18 22:16:05","price":31.8514,"volume":1,"bid":31.8514,"ask":31.8701}
{"timestamp":"2018-12-18 22:16:16","price":31.838,"volume":5,"bid":31.8281,"ask":31.8475}
{"timestamp":"2018-12-18 22:16:16","price":31.8935,"volume":1,"bid":31.8935,"ask":31.904}
{"timestamp":"2018-12-18 22:19:16","price":31.8762,"volume":2,"bid":31.8662,"ask":31.8762}
{"timestamp":"2018-12-18 22:22:00","price":31.9066,"volume":24,"bid":31.9066,"ask":31.9154}
{"timestamp":"2018-12-18 22:22:47","price":31.8598,"volume":3,"bid":31.8598,"ask":31.8786}
{"timestamp":"2018-12-18 22:24:45","price":31.8025,"volume":1,"bid":31.792,"ask":31.8122}
{"timestamp":"2018-12-18 22:24:55","price":31.8413,"volume":1,"bid":31.8413,"ask":31.8612}
{"timestamp":"2018-12-18 22:26:05","price":31.9408,"volume":1,"bid":31.9408,"ask":31.9501}
{"timestamp":"2018-12-18 22:27:17","price":31.9261,"volume":7,"bid":31.9261,"ask":31.9468}
{"timestamp":"2018-12-18 22:27:40","price":31.9215,"volume":1,"bid":31.9215,"ask":31.9433}
{"timestamp":"2018-12-18 22:27:48","price":31.8947,"volume":1,"bid":31.8947,"ask":31.9151}
{"timestamp":"2018-12-18 22:29:58","price":31.9329,"volume":51,"bid":31.9329,"ask":31.9433}
{"timestamp":"2018-12-18 22:30:38","price":31.9383,"volume":105,"bid":31.9383,"ask":31.9483}
{"timestamp":"2018-12-18 22:32:17","price":31.9356,"volume":14,"bid":31.9356,"ask":31.9452}
{"timestamp":"2018-12-18 22:33:20","price":31.8886,"volume":1,"bid":31.8886,"ask":31.9087}
{"timestamp":"2018-12-18 22:33:29","price":31.8618,"volume":13,"bid":31.8618,"ask":31.882}
{"timestamp":"2018-12-18 22:34:06","price":31.9105,"volume":8,"bid":31.9105,"ask":31.9306}
{"timestamp":"2018-12-18 22:34:15","price":31.798,"volume":8,"bid":31.798,"ask":31.818}
{"timestamp":"2018-12-18 22:34:47","price":31.9335,"volume":2,"bid":31.9335,"ask":31.9436}
{"timestamp":"2018-12-18 22:36:44","price":31.9595,"volume":607,"bid":31.9494,"ask":31.9681}
{"timestamp":"2018-12-18 22:36:53","price":31.9968,"volume":27,"bid":31.9968,"ask":32.0172}
{"timestamp":"2018-12-18 22:38:16","price":32.0153,"volume":2,"bid":32.0153,"ask":32.0258}
{"timestamp":"2018-12-18 22:38:16","price":32.0592,"volume":13,"bid":32.0592,"ask":32.0783}
{"timestamp":"2018-12-18 22:38:27","price":32.0391,"volume":439,"bid":32.0289,"ask":32.0391}
{"timestamp":"2018-12-18 22:40:01","price":31.9539,"volume":5,"bid":31.9437,"ask":31.9637}
{"timestamp":"2018-12-18 22:40:24","price":32.044,"volume":2,"bid":32.044,"ask":32.0539}
{"timestamp":"2018-12-18 22:40:35","price":32.108,"volume":1,"bid":32.0984,"ask":32.108}
{"timestamp":"2018-12-18 22:42:03","price":31.9848,"volume":4,"bid":31.9751,"ask":31.9848}
{"timestamp":"2018-12-18 22:42:38","price":31.9885,"volume":331,"bid":31.9794,"ask":31.9992}
{"timestamp":"2018-12-18 22:42:39","price":31.9917,"volume":1,"bid":31.9815,"ask":32.0023}
{"timestamp":"2018-12-18 22:42:40","price":32.0155,"volume":379,"bid":32.006,"ask":32.0155}
{"timestamp":"2018-12-18 22:46:27","price":31.9967,"volume":50,"bid":31.986,"ask":32.0074}
{"timestamp":"2018-12-18 22:47:00","price":32.1189,"volume":1,"bid":32.1189,"ask":32.1286}
{"timestamp":"2018-12-18 22:48:05","price":32.0491,"volume":1,"bid":32.0491,"ask":32.0682}
{"timestamp":"2018-12-18 22:52:02","price":31.9975,"volume":3,"bid":31.9975,"ask":32.0185}
{"timestamp":"2018-12-18 22:53:05","price":31.993,"volume":1,"bid":31.983,"ask":31.993}
{"timestamp":"2018-12-18 22:53:35","price":32.1362,"volume":37,"bid":32.1362,"ask":32.1465}
{"timestamp":"2018-12-18 22:55:05","price":31.9758,"volume":1,"bid":31.9662,"ask":31.9852}
{"timestamp":"2018-12-18 22:55:10","price":31.989,"volume":1,"bid":31.9784,"ask":31.989}
{"timestamp":"2018-12-18 22:55:40","price":32.0346,"volume":7,"bid":32.0346,"ask":32.0439}
{"timestamp":"2018-12-18 22:55:41","price":31.9752,"volume":26,"bid":31.9752,"ask":31.9943}
{"timestamp":"2018-12-18 22:55:45","price":31.9331,"volume":1,"bid":31.9231,"ask":31.9331}
{"timestamp":"2018-12-18 22:57:31","price":32.0779,"volume":8,"bid":32.0779,"ask":32.0967}
{"timestamp":"2018-12-18 22:58:15","price":31.9898,"volume":1,"bid":31.9898,"ask":31.9993}
{"timestamp":"2018-12-18 22:59:18","price":32.0282,"volume":173,"bid":32.0282,"ask":32.0491}
{"timestamp":"2018-12-18 23:02:12","price":32.0294,"volume":3,"bid":32.0294,"ask":32.0397}
{"timestamp":"2018-12-18 23:03:30","price":32.0261,"volume":203,"bid":32.0261,"ask":32.0455}
{"timestamp":"2018-12-18 23:03:35","price":31.9955,"volume":1,"bid":31.9955,"ask":32.0055}
{"timestamp":"2018-12-18 23:06:00","price":32.0013,"volume":1,"bid":32.0013,"ask":32.0105}
{"timestamp":"2018-12-18 23:06:51","price":32.062,"volume":2,"bid":32.062,"ask":32.0722}
{"timestamp":"2018-12-18 23:07:40","price":32.0541,"volume":1,"bid":32.0438,"ask":32.0541}
{"timestamp":"2018-12-18 23:09:02","price":31.9445,"volume":2,"bid":31.9445,"ask":31.9647}
{"timestamp":"2018-12-18 23:09:27","price":31.9485,"volume":2,"bid":31.9485,"ask":31.9675}
{"timestamp":"2018-12-18 23:09:58","price":31.925,"volume":1,"bid":31.925,"ask":31.9448}
{"timestamp":"2018-12-18 23:12:00","price":31.9844,"volume":1,"bid":31.974,"ask":31.9844}
{"timestamp":"2018-12-18 23:12:32","price":31.9625,"volume":110,"bid":31.9625,"ask":31.9825}
{"timestamp":"2018-12-18 23:14:16","price":32.0283,"volume":2,"bid":32.0283,"ask":32.0497}
{"timestamp":"2018-12-18 23:16:05","price":32.0447,"volume":1,"bid":32.0345,"ask":32.0447}
{"timestamp":"2018-12-18 23:17:01","price":32.1451,"volume":22,"bid":32.1354,"ask":32.1551}
{"timestamp":"2018-12-18 23:17:06","price":32.0471,"volume":164,"bid":32.0471,"ask":32.0676}
{"timestamp":"2018-12-18 23:17:13","price":32.125,"volume":1584,"bid":32.1151,"ask":32.125}
{"timestamp":"2018-12-18 23:17:18","price":32.0788,"volume":1148,"bid":32.0696,"ask":32.0788}
{"timestamp":"2018-12-18 23:17:52","price":32.1169,"volume":383,"bid":32.1169,"ask":32.1373}
{"timestamp":"2018-12-18 23:18:13","price":32.139,"volume":128,"bid":32.1295,"ask":32.139}
{"timestamp":"2018-12-18 23:18:23","price":32.0644,"volume":2,"bid":32.054,"ask":32.0734}
{"timestamp":"2018-12-18 23:20:01","price":32.0533,"volume":403,"bid":32.0533,"ask":32.0621}
{"timestamp":"2018-12-18 23:21:24","price":32.0502,"volume":11,"bid":32.041,"ask":32.0502}
{"timestamp":"2018-12-18 23:21:25","price":32.0562,"volume":1,"bid":32.0562,"ask":32.0768}
{"timestamp":"2018-12-18 23:22:08","price":31.975,"volume":9,"bid":31.9649,"ask":31.975}
{"timestamp":"2018-12-18 23:23:30","price":32.0129,"volume":1,"bid":32.0023,"ask":32.0129}
{"timestamp":"2018-12-18 23:24:05","price":31.9717,"volume":1,"bid":31.9717,"ask":31.9918}
{"timestamp":"2018-12-18 23:25:53","price":31.994,"volume":1,"bid":31.994,"ask":32.0143}
{"timestamp":"2018-12-18 23:26:05","price":31.9936,"volume":1,"bid":31.9936,"ask":32.0156}
{"timestamp":"2018-12-18 23:26:44","price":32.0645,"volume":4,"bid":32.0542,"ask":32.0645}
{"timestamp":"2018-12-18 23:27:04","price":32.045,"volume":25,"bid":32.0346,"ask":32.045}
{"timestamp":"2018-12-18 23:27:08","price":32.0391,"volume":12,"bid":32.0391,"ask":32.0581}
{"timestamp":"2018-12-18 23:27:35","price":32.0079,"volume":1,"bid":32.0079,"ask":32.0282}
{"timestamp":"2018-12-18 23:28:39","price":31.9995,"volume":71,"bid":31.9995,"ask":32.0194}
{"timestamp":"2018-12-18 23:29:48","price":32.0495,"volume":2,"bid":32.0495,"ask":32.0695}
{"timestamp":"2018-12-18 23:30:34","price":31.9962,"volume":1,"bid":31.9962,"ask":32.0163}
{"timestamp":"2018-12-18 23:31:15","price":32.0848,"volume":1,"bid":32.0745,"ask":32.0848}
{"timestamp":"2018-12-18 23:31:45","price":32.0692,"volume":50,"bid":32.0692,"ask":32.0886}
{"timestamp":"2018-12-18 23:31:50","price":32.0677,"volume":1,"bid":32.0677,"ask":32.0874}
{"timestamp":"2018-12-18 23:32:55","price":32.0627,"volume":1,"bid":32.0526,"ask":32.0627}
{"timestamp":"2018-12-18 23:35:05","price":31.9765,"volume":342,"bid":31.9765,"ask":31.9869}
{"timestamp":"2018-12-18 23:35:30","price":31.9311,"volume":1,"bid":31.9211,"ask":31.9311}
{"timestamp":"2018-12-18 23:35:42","price":32.0134,"volume":9,"bid":32.0134,"ask":32.0231}
{"timestamp":"2018-12-18 23:36:11","price":32.0218,"volume":17,"bid":32.0218,"ask":32.0411}
{"timestamp":"2018-12-18 23:37:12","price":32.0423,"volume":2,"bid":32.0423,"ask":32.0517}
{"timestamp":"2018-12-18 23:40:45","price":32.1264,"volume":3,"bid":32.1169,"ask":32.1264}
{"timestamp":"2018-12-18 23:40:57","price":32.0654,"volume":11,"bid":32.0654,"ask":32.086}
{"timestamp":"2018-12-18 23:40:58","price":32.0851,"volume":1,"bid":32.0851,"ask":32.1043}
{"timestamp":"2018-12-18 23:41:01","price":32.0684,"volume":2,"bid":32.0684,"ask":32.0778}
{"timestamp":"2018-12-18 23:41:03","price":32.1307,"volume":2,"bid":32.1307,"ask":32.1407}
{"timestamp":"2018-12-18 23:41:03","price":32.0459,"volume":1,"bid":32.0459,"ask":32.0659}
{"timestamp":"2018-12-18 23:41:05","price":32.0816,"volume":1,"bid":32.0816,"ask":32.1027}
{"timestamp":"2018-12-18 23:42:16","price":31.9965,"volume":1,"bid":31.987,"ask":31.9965}
{"timestamp":"2018-12-18 23:42:45","price":32.0605,"volume":1,"bid":32.0505,"ask":32.0692}
{"timestamp":"2018-12-18 23:43:46","price":32.0636,"volume":10,"bid":32.0636,"ask":32.0731}
{"timestamp":"2018-12-18 23:43:56","price":32.1308,"volume":9,"bid":32.1208,"ask":32.1308}
{"timestamp":"2018-12-18 23:44:04","price":32.0212,"volume":10,"bid":32.0212,"ask":32.0401}
{"timestamp":"2018-12-18 23:45:16","price":32.0878,"volume":1,"bid":32.0778,"ask":32.0878}
{"timestamp":"2018-12-18 23:45:40","price":32.0862,"volume":1,"bid":32.0862,"ask":32.096}
{"timestamp":"2018-12-18 23:48:07","price":31.9698,"volume":303,"bid":31.9698,"ask":31.9889}
{"timestamp":"2018-12-18 23:49:40","price":32.0111,"volume":1,"bid":32.0111,"ask":32.0329}
{"timestamp":"2018-12-18 23:49:57","price":32.0069,"volume":6,"bid":32.0069,"ask":32.0254}
{"timestamp":"2018-12-18 23:50:00","price":32.0239,"volume":1,"bid":32.0239,"ask":32.0443}
{"timestamp":"2018-12-18 23:50:18","price":32.0092,"volume":4,"bid":31.9999,"ask":32.0196}
{"timestamp":"2018-12-18 23:53:32","price":32.0434,"volume":24,"bid":32.0434,"ask":32.0629}
{"timestamp":"2018-12-18 23:55:04","price":32.072,"volume":2,"bid":32.0621,"ask":32.083}
{"timestamp":"2018-12-18 23:58:28","price":32.0552,"volume":26,"bid":32.0552,"ask":32.0747}
{"timestamp":"2018-12-18 23:59:40","price":32.0298,"volume":1,"bid":32.0298,"ask":32.0513}
{"timestamp":"2018-12-19 00:01:08","price":32.0815,"volume":2,"bid":32.0815,"ask":32.0917}
{"timestamp":"2018-12-19 00:03:18","price":32.0422,"volume":1,"bid":32.0422,"ask":32.0528}
{"timestamp":"2018-12-19 00:05:00","price":31.9477,"volume":7,"bid":31.9275,"ask":31.9477}
{"timestamp":"2018-12-19 00:05:49","price":31.9018,"volume":477,"bid":31.8927,"ask":31.9114}
{"timestamp":"2018-12-19 00:06:57","price":31.9231,"volume":518,"bid":31.9131,"ask":31.934}
{"timestamp":"2018-12-19 00:08:14","price":31.9083,"volume":3,"bid":31.8984,"ask":31.9083}
{"timestamp":"2018-12-19 00:09:53","price":31.9051,"volume":275,"bid":31.8952,"ask":31.9051}
{"timestamp":"2018-12-19 00:11:20","price":31.9212,"volume":2,"bid":31.9023,"ask":31.9212}
{"timestamp":"2018-12-19 00:12:39","price":31.911,"volume":2,"bid":31.9013,"ask":31.921}
{"timestamp":"2018-12-19 00:12:41","price":31.8738,"volume":1,"bid":31.8738,"ask":31.884}
{"timestamp":"2018-12-19 00:13:06","price":31.9467,"volume":1,"bid":31.9264,"ask":31.9467}
{"timestamp":"2018-12-19 00:13:17","price":31.8598,"volume":2,"bid":31.8389,"ask":31.8598}
{"timestamp":"2018-12-19 00:13:46","price":31.8182,"volume":3,"bid":31.798,"ask":31.8182}
{"timestamp":"2018-12-19 00:14:02","price":31.8488,"volume":59,"bid":31.8282,"ask":31.8488}
{"timestamp":"2018-12-19 00:14:18","price":31.8016,"volume":13,"bid":31.8016,"ask":31.8119}
{"timestamp":"2018-12-19 00:14:27","price":31.8517,"volume":3,"bid":31.842,"ask":31.8632}
{"timestamp":"2018-12-19 00:14:44","price":31.8543,"volume":6,"bid":31.8335,"ask":31.8543}
{"timestamp":"2018-12-19 00:15:07","price":31.7863,"volume":164,"bid":31.7764,"ask":31.7968}
{"timestamp":"2018-12-19 00:15:40","price":31.8526,"volume":428,"bid":31.832,"ask":31.8526}
{"timestamp":"2018-12-19 00:16:46","price":31.8314,"volume":1,"bid":31.8125,"ask":31.8314}
{"timestamp":"2018-12-19 00:17:15","price":31.771,"volume":7,"bid":31.771,"ask":31.781}
{"timestamp":"2018-12-19 00:18:31","price":31.8625,"volume":16,"bid":31.8625,"ask":31.8729}
{"timestamp":"2018-12-19 00:18:58","price":31.8547,"volume":190,"bid":31.8547,"ask":31.8644}
{"timestamp":"2018-12-19 00:19:00","price":31.8083,"volume":1,"bid":31.8083,"ask":31.8192}
{"timestamp":"2018-12-19 00:20:29","price":31.8296,"volume":3,"bid":31.8192,"ask":31.8296}
{"timestamp":"2018-12-19 00:20:40","price":31.852,"volume":10,"bid":31.8328,"ask":31.852}
{"timestamp":"2018-12-19 00:21:31","price":31.8261,"volume":3,"bid":31.8261,"ask":31.8365}
{"timestamp":"2018-12-19 00:23:25","price":31.9362,"volume":103,"bid":31.9263,"ask":31.9362}
{"timestamp":"2018-12-19 00:23:48","price":31.8392,"volume":2,"bid":31.8194,"ask":31.8392}
{"timestamp":"2018-12-19 00:24:11","price":31.8368,"volume":6,"bid":31.8368,"ask":31.8467}
{"timestamp":"2018-12-19 00:26:16","price":31.7966,"volume":15,"bid":31.7792,"ask":31.7966}
{"timestamp":"2018-12-19 00:27:11","price":31.841,"volume":1,"bid":31.841,"ask":31.8512}
{"timestamp":"2018-12-19 00:27:21","price":31.8333,"volume":1,"bid":31.8222,"ask":31.8333}
{"timestamp":"2018-12-19 00:27:29","price":31.8356,"volume":17,"bid":31.8154,"ask":31.8356}
{"timestamp":"2018-12-19 00:28:32","price":31.841,"volume":2,"bid":31.8218,"ask":31.841}
{"timestamp":"2018-12-19 00:28:41","price":31.9282,"volume":35,"bid":31.9099,"ask":31.9282}
{"timestamp":"2018-12-19 00:28:42","price":31.8459,"volume":3,"bid":31.8261,"ask":31.8459}
{"timestamp":"2018-12-19 00:28:47","price":31.9076,"volume":1,"bid":31.8975,"ask":31.9076}
{"timestamp":"2018-12-19 00:29:15","price":31.8564,"volume":29,"bid":31.846,"ask":31.8564}
{"timestamp":"2018-12-19 00:29:26","price":31.9124,"volume":1,"bid":31.9019,"ask":31.922}
{"timestamp":"2018-12-19 00:29:42","price":31.8858,"volume":11,"bid":31.8858,"ask":31.8953}
{"timestamp":"2018-12-19 00:30:31","price":31.9195,"volume":20,"bid":31.9195,"ask":31.929}
{"timestamp":"2018-12-19 00:31:12","price":31.8237,"volume":7,"bid":31.8237,"ask":31.8331}
{"timestamp":"2018-12-19 00:31:56","price":31.8261,"volume":1,"bid":31.8053,"ask":31.8261}
{"timestamp":"2018-12-19 00:32:25","price":31.8288,"volume":123,"bid":31.8288,"ask":31.8393}
{"timestamp":"2018-12-19 00:32:25","price":31.7867,"volume":62,"bid":31.776,"ask":31.7867}
{"timestamp":"2018-12-19 00:33:02","price":31.7949,"volume":6,"bid":31.7846,"ask":31.8051}
{"timestamp":"2018-12-19 00:33:16","price":31.9025,"volume":1,"bid":31.9025,"ask":31.9126}
{"timestamp":"2018-12-19 00:33:59","price":31.8056,"volume":1288,"bid":31.7952,"ask":31.8056}
{"timestamp":"2018-12-19 00:35:46","price":31.8003,"volume":1,"bid":31.7788,"ask":31.8003}
{"timestamp":"2018-12-19 00:37:26","price":31.887,"volume":1,"bid":31.887,"ask":31.8977}
{"timestamp":"2018-12-19 00:38:16","price":31.8716,"volume":1,"bid":31.8528,"ask":31.8716}
{"timestamp":"2018-12-19 00:39:06","price":31.8663,"volume":1,"bid":31.8568,"ask":31.8663}
{"timestamp":"2018-12-19 00:40:56","price":31.7562,"volume":1,"bid":31.7366,"ask":31.7562}
{"timestamp":"2018-12-19 00:42:37","price":31.7488,"volume":1329,"bid":31.7488,"ask":31.7594}
{"timestamp":"2018-12-19 00:42:40","price":31.7848,"volume":20,"bid":31.7848,"ask":31.7949}
{"timestamp":"2018-12-19 00:42:51","price":31.7462,"volume":1,"bid":31.7256,"ask":31.7462}
{"timestamp":"2018-12-19 00:43:00","price":31.7433,"volume":34,"bid":31.7232,"ask":31.7433}
{"timestamp":"2018-12-19 00:44:08","price":31.7463,"volume":5,"bid":31.7353,"ask":31.7565}
{"timestamp":"2018-12-19 00:44:50","price":31.7912,"volume":8,"bid":31.7912,"ask":31.8011}
{"timestamp":"2018-12-19 00:45:01","price":31.8148,"volume":354,"bid":31.8148,"ask":31.8245}
{"timestamp":"2018-12-19 00:45:01","price":31.7781,"volume":337,"bid":31.7781,"ask":31.7881}
{"timestamp":"2018-12-19 00:45:07","price":31.8924,"volume":389,"bid":31.8825,"ask":31.8924}
{"timestamp":"2018-12-19 00:47:00","price":31.7558,"volume":12,"bid":31.7463,"ask":31.7647}
{"timestamp":"2018-12-19 00:48:54","price":31.7296,"volume":3,"bid":31.7096,"ask":31.7296}
{"timestamp":"2018-12-19 00:50:54","price":31.8353,"volume":52,"bid":31.8254,"ask":31.8353}
{"timestamp":"2018-12-19 00:51:41","price":31.7817,"volume":1,"bid":31.7817,"ask":31.7912}
{"timestamp":"2018-12-19 00:52:15","price":31.7937,"volume":73,"bid":31.7739,"ask":31.7937}
{"timestamp":"2018-12-19 00:52:54","price":31.7991,"volume":7,"bid":31.7991,"ask":31.8091}
{"timestamp":"2018-12-19 01:00:57","price":31.7307,"volume":14,"bid":31.7202,"ask":31.7307}
{"timestamp":"2018-12-19 01:01:07","price":31.6971,"volume":57,"bid":31.6971,"ask":31.7067}
{"timestamp":"2018-12-19 01:01:10","price":31.6706,"volume":246,"bid":31.6706,"ask":31.6807}
{"timestamp":"2018-12-19 01:01:23","price":31.5378,"volume":13,"bid":31.5182,"ask":31.5378}
{"timestamp":"2018-12-19 01:02:52","price":31.7757,"volume":11,"bid":31.7757,"ask":31.7862}
{"timestamp":"2018-12-19 01:03:47","price":31.6389,"volume":66,"bid":31.6289,"ask":31.6389}
{"timestamp":"2018-12-19 01:05:50","price":31.661,"volume":33,"bid":31.6415,"ask":31.661}
{"timestamp":"2018-12-19 01:06:02","price":31.6822,"volume":656,"bid":31.6822,"ask":31.6915}
{"timestamp":"2018-12-19 01:07:46","price":31.6215,"volume":2,"bid":31.6106,"ask":31.6215}
{"timestamp":"2018-12-19 01:07:58","price":31.6061,"volume":164,"bid":31.5852,"ask":31.6061}
{"timestamp":"2018-12-19 01:08:20","price":31.6754,"volume":132,"bid":31.6547,"ask":31.6754}
{"timestamp":"2018-12-19 01:09:19","price":31.658,"volume":629,"bid":31.6482,"ask":31.658}
{"timestamp":"2018-12-19 01:12:31","price":31.6097,"volume":1,"bid":31.6003,"ask":31.6097}
{"timestamp":"2018-12-19 01:14:01","price":31.6238,"volume":1,"bid":31.6044,"ask":31.6238}
{"timestamp":"2018-12-19 01:14:17","price":31.6684,"volume":5,"bid":31.6684,"ask":31.6783}
{"timestamp":"2018-12-19 01:15:31","price":31.6889,"volume":1,"bid":31.679,"ask":31.6889}
{"timestamp":"2018-12-19 01:16:44","price":31.6564,"volume":8,"bid":31.6459,"ask":31.6564}
{"timestamp":"2018-12-19 01:17:48","price":31.7177,"volume":26,"bid":31.7082,"ask":31.7275}
{"timestamp":"2018-12-19 01:20:16","price":31.7073,"volume":1,"bid":31.7073,"ask":31.7174}
{"timestamp":"2018-12-19 01:20:24","price":31.6788,"volume":1,"bid":31.6788,"ask":31.6887}
{"timestamp":"2018-12-19 01:24:11","price":31.7069,"volume":1,"bid":31.6867,"ask":31.7069}
{"timestamp":"2018-12-19 01:25:14","price":31.7753,"volume":100,"bid":31.7656,"ask":31.7856}
{"timestamp":"2018-12-19 01:25:14","price":31.8537,"volume":164,"bid":31.8537,"ask":31.8647}
{"timestamp":"2018-12-19 01:28:43","price":31.778,"volume":7,"bid":31.7681,"ask":31.778}
{"timestamp":"2018-12-19 01:31:38","price":31.8319,"volume":5,"bid":31.8219,"ask":31.8319}
{"timestamp":"2018-12-19 01:32:34","price":31.764,"volume":164,"bid":31.7444,"ask":31.764}
{"timestamp":"2018-12-19 01:34:09","price":31.8177,"volume":656,"bid":31.8078,"ask":31.8177}
{"timestamp":"2018-12-19 01:34:14","price":31.7869,"volume":656,"bid":31.7664,"ask":31.7869}
{"timestamp":"2018-12-19 01:35:00","price":31.7978,"volume":52,"bid":31.7778,"ask":31.7978}
{"timestamp":"2018-12-19 01:35:04","price":31.775,"volume":98,"bid":31.775,"ask":31.7851}
{"timestamp":"2018-12-19 01:36:29","price":31.883,"volume":9,"bid":31.883,"ask":31.8932}
{"timestamp":"2018-12-19 01:36:41","price":31.8036,"volume":1,"bid":31.8036,"ask":31.8139}
{"timestamp":"2018-12-19 01:37:06","price":31.7811,"volume":1,"bid":31.761,"ask":31.7811}
{"timestamp":"2018-12-19 01:37:11","price":31.805,"volume":1,"bid":31.805,"ask":31.8147}
{"timestamp":"2018-12-19 01:37:15","price":31.8203,"volume":329,"bid":31.8203,"ask":31.8307}
{"timestamp":"2018-12-19 01:40:20","price":31.8463,"volume":30,"bid":31.8362,"ask":31.8463}
{"timestamp":"2018-12-19 01:40:30","price":31.8564,"volume":5,"bid":31.8564,"ask":31.8671}
{"timestamp":"2018-12-19 01:43:15","price":31.8365,"volume":1,"bid":31.8264,"ask":31.8365}
{"timestamp":"2018-12-19 01:43:51","price":31.8631,"volume":18,"bid":31.8532,"ask":31.8631}
{"timestamp":"2018-12-19 01:45:15","price":31.9054,"volume":17,"bid":31.8957,"ask":31.9054}
{"timestamp":"2018-12-19 01:48:16","price":31.901,"volume":1,"bid":31.8903,"ask":31.901}
{"timestamp":"2018-12-19 01:48:36","price":31.9266,"volume":1,"bid":31.9168,"ask":31.9363}
{"timestamp":"2018-12-19 01:50:41","price":31.9287,"volume":4,"bid":31.9179,"ask":31.9392}
{"timestamp":"2018-12-19 01:51:14","price":31.883,"volume":11,"bid":31.883,"ask":31.8929}
{"timestamp":"2018-12-19 01:51:42","price":31.858,"volume":40,"bid":31.8479,"ask":31.868}
{"timestamp":"2018-12-19 01:52:22","price":31.9296,"volume":3,"bid":31.9197,"ask":31.9296}
{"timestamp":"2018-12-19 01:52:42","price":31.9013,"volume":92,"bid":31.8818,"ask":31.9013}
{"timestamp":"2018-12-19 01:53:56","price":31.8827,"volume":1,"bid":31.8631,"ask":31.8827}
{"timestamp":"2018-12-19 01:54:27","price":31.9116,"volume":7,"bid":31.9017,"ask":31.9116}
{"timestamp":"2018-12-19 01:55:22","price":31.8525,"volume":256,"bid":31.8328,"ask":31.8525}
{"timestamp":"2018-12-19 01:55:41","price":31.8365,"volume":2,"bid":31.8365,"ask":31.8463}
{"timestamp":"2018-12-19 01:55:51","price":31.8286,"volume":1,"bid":31.8094,"ask":31.8286}
{"timestamp":"2018-12-19 01:57:41","price":31.8316,"volume":1,"bid":31.8221,"ask":31.8316}
{"timestamp":"2018-12-19 02:00:11","price":31.8356,"volume":1,"bid":31.8153,"ask":31.8356}
{"timestamp":"2018-12-19 02:00:44","price":31.8167,"volume":943,"bid":31.8167,"ask":31.8263}
{"timestamp":"2018-12-19 02:02:33","price":31.704,"volume":51,"bid":31.6838,"ask":31.704}
{"timestamp":"2018-12-19 02:04:13","price":31.7517,"volume":15,"bid":31.7517,"ask":31.7622}
{"timestamp":"2018-12-19 02:06:42","price":31.7069,"volume":39,"bid":31.6872,"ask":31.7069}
{"timestamp":"2018-12-19 02:09:06","price":31.7297,"volume":1,"bid":31.7088,"ask":31.7297}
{"timestamp":"2018-12-19 02:09:24","price":31.7747,"volume":7,"bid":31.7747,"ask":31.7851}
{"timestamp":"2018-12-19 02:10:15","price":31.814,"volume":13,"bid":31.7944,"ask":31.814}
{"timestamp":"2018-12-19 02:10:19","price":31.8026,"volume":1,"bid":31.7934,"ask":31.8121}
{"timestamp":"2018-12-19 02:10:27","price":31.8514,"volume":1,"bid":31.8319,"ask":31.8514}
{"timestamp":"2018-12-19 02:10:36","price":31.7279,"volume":1,"bid":31.7074,"ask":31.7279}
{"timestamp":"2018-12-19 02:11:46","price":31.8674,"volume":1,"bid":31.8567,"ask":31.8776}
{"timestamp":"2018-12-19 02:13:17","price":31.9731,"volume":4,"bid":31.9731,"ask":31.9832}
{"timestamp":"2018-12-19 02:13:51","price":31.8819,"volume":1,"bid":31.8723,"ask":31.8911}
{"timestamp":"2018-12-19 02:14:00","price":31.9204,"volume":7,"bid":31.9012,"ask":31.9204}
{"timestamp":"2018-12-19 02:14:01","price":31.9021,"volume":20,"bid":31.8819,"ask":31.9021}
{"timestamp":"2018-12-19 02:14:59","price":31.8789,"volume":89,"bid":31.8692,"ask":31.8789}
{"timestamp":"2018-12-19 02:17:57","price":31.8504,"volume":7,"bid":31.8504,"ask":31.8612}
{"timestamp":"2018-12-19 02:19:51","price":31.7806,"volume":28,"bid":31.7713,"ask":31.7895}
{"timestamp":"2018-12-19 02:22:15","price":31.7516,"volume":6,"bid":31.7516,"ask":31.7615}
{"timestamp":"2018-12-19 02:22:56","price":31.7546,"volume":5,"bid":31.7446,"ask":31.7546}
{"timestamp":"2018-12-19 02:23:05","price":31.8245,"volume":2,"bid":31.8048,"ask":31.8245}
{"timestamp":"2018-12-19 02:24:26","price":31.8356,"volume":10,"bid":31.8356,"ask":31.8457}
{"timestamp":"2018-12-19 02:24:35","price":31.7202,"volume":9,"bid":31.7099,"ask":31.7299}
{"timestamp":"2018-12-19 02:25:46","price":31.8088,"volume":1,"bid":31.7897,"ask":31.8088}
{"timestamp":"2018-12-19 02:28:14","price":31.7776,"volume":1,"bid":31.7579,"ask":31.7776}
{"timestamp":"2018-12-19 02:29:28","price":31.8025,"volume":47,"bid":31.7922,"ask":31.8025}
{"timestamp":"2018-12-19 02:29:36","price":31.8757,"volume":36,"bid":31.8575,"ask":31.8757}
{"timestamp":"2018-12-19 02:32:56","price":31.8766,"volume":1,"bid":31.8669,"ask":31.887}
{"timestamp":"2018-12-19 02:33:16","price":31.9178,"volume":1,"bid":31.9078,"ask":31.9178}
{"timestamp":"2018-12-19 02:33:49","price":31.7949,"volume":66,"bid":31.7852,"ask":31.8055}
{"timestamp":"2018-12-19 02:34:07","price":31.833,"volume":59,"bid":31.8132,"ask":31.833}
{"timestamp":"2018-12-19 02:35:47","price":31.7947,"volume":15,"bid":31.7947,"ask":31.8039}
{"timestamp":"2018-12-19 02:36:14","price":31.7849,"volume":40,"bid":31.7651,"ask":31.7849}
{"timestamp":"2018-12-19 02:36:56","price":31.7932,"volume":1,"bid":31.7733,"ask":31.7932}
{"timestamp":"2018-12-19 02:37:22","price":31.8714,"volume":18,"bid":31.8608,"ask":31.8714}
{"timestamp":"2018-12-19 02:37:24","price":31.8379,"volume":37,"bid":31.8276,"ask":31.8483}
{"timestamp":"2018-12-19 02:37:37","price":31.8768,"volume":2,"bid":31.8561,"ask":31.8768}
{"timestamp":"2018-12-19 02:37:56","price":31.8977,"volume":1,"bid":31.8877,"ask":31.8977}
{"timestamp":"2018-12-19 02:39:56","price":31.8764,"volume":1,"bid":31.8764,"ask":31.8864}
{"timestamp":"2018-12-19 02:40:01","price":31.8462,"volume":1,"bid":31.8358,"ask":31.8462}
{"timestamp":"2018-12-19 02:43:53","price":31.7677,"volume":33,"bid":31.7573,"ask":31.7677}
{"timestamp":"2018-12-19 02:47:01","price":31.8333,"volume":1,"bid":31.8232,"ask":31.8426}
{"timestamp":"2018-12-19 02:52:19","price":31.8235,"volume":8,"bid":31.8235,"ask":31.8336}
{"timestamp":"2018-12-19 02:53:13","price":31.8404,"volume":4,"bid":31.8205,"ask":31.8404}
{"timestamp":"2018-12-19 02:53:49","price":31.7779,"volume":17,"bid":31.7683,"ask":31.7875}
{"timestamp":"2018-12-19 02:54:59","price":31.7955,"volume":100,"bid":31.7861,"ask":31.7955}
{"timestamp":"2018-12-19 02:55:49","price":31.7723,"volume":32,"bid":31.7622,"ask":31.7723}
{"timestamp":"2018-12-19 02:57:32","price":31.7797,"volume":1,"bid":31.7594,"ask":31.7797}
{"timestamp":"2018-12-19 02:59:40","price":31.7551,"volume":2,"bid":31.736,"ask":31.7551}
{"timestamp":"2018-12-19 03:00:47","price":31.7678,"volume":1,"bid":31.7489,"ask":31.7678}
{"timestamp":"2018-12-19 03:01:33","price":31.7932,"volume":90,"bid":31.7737,"ask":31.7932}
{"timestamp":"2018-12-19 03:03:40","price":31.78,"volume":4,"bid":31.78,"ask":31.7905}
{"timestamp":"2018-12-19 03:06:41","price":31.7484,"volume":39,"bid":31.7292,"ask":31.7484}
{"timestamp":"2018-12-19 03:08:57","price":31.7799,"volume":1,"bid":31.7593,"ask":31.7799}
{"timestamp":"2018-12-19 03:10:31","price":31.8346,"volume":10,"bid":31.8346,"ask":31.8444}
{"timestamp":"2018-12-19 03:10:51","price":31.8455,"volume":53,"bid":31.8363,"ask":31.8455}
{"timestamp":"2018-12-19 03:11:47","price":31.882,"volume":4,"bid":31.8721,"ask":31.8927}
{"timestamp":"2018-12-19 03:12:32","price":31.7615,"volume":1,"bid":31.7509,"ask":31.7615}
{"timestamp":"2018-12-19 03:13:37","price":31.8339,"volume":1,"bid":31.8134,"ask":31.8339}
{"timestamp":"2018-12-19 03:14:42","price":31.8814,"volume":1,"bid":31.8814,"ask":31.8912}
{"timestamp":"2018-12-19 03:19:42","price":31.9023,"volume":1,"bid":31.8835,"ask":31.9023}
{"timestamp":"2018-12-19 03:20:17","price":31.8324,"volume":1,"bid":31.8324,"ask":31.8419}
{"timestamp":"2018-12-19 03:22:02","price":31.8553,"volume":19,"bid":31.8553,"ask":31.8651}
{"timestamp":"2018-12-19 03:28:07","price":31.9069,"volume":3,"bid":31.8868,"ask":31.9069}
{"timestamp":"2018-12-19 03:29:16","price":31.8527,"volume":1,"bid":31.8323,"ask":31.8527}
{"timestamp":"2018-12-19 03:29:34","price":31.873,"volume":2,"bid":31.8536,"ask":31.873}
{"timestamp":"2018-12-19 03:30:27","price":31.8605,"volume":1,"bid":31.84,"ask":31.8605}
{"timestamp":"2018-12-19 03:34:36","price":31.8972,"volume":17,"bid":31.8773,"ask":31.8972}
{"timestamp":"2018-12-19 03:36:07","price":31.8308,"volume":38,"bid":31.8097,"ask":31.8308}
{"timestamp":"2018-12-19 03:36:52","price":31.8814,"volume":1,"bid":31.8614,"ask":31.8814}
{"timestamp":"2018-12-19 03:39:35","price":31.8593,"volume":1,"bid":31.849,"ask":31.8593}
{"timestamp":"2018-12-19 03:43:38","price":31.8356,"volume":31,"bid":31.8154,"ask":31.8356}
{"timestamp":"2018-12-19 03:46:25","price":31.7828,"volume":1,"bid":31.7609,"ask":31.7828}
{"timestamp":"2018-12-19 03:46:30","price":31.7706,"volume":16,"bid":31.7602,"ask":31.7706}
{"timestamp":"2018-12-19 03:47:10","price":31.8204,"volume":5,"bid":31.8107,"ask":31.8312}
{"timestamp":"2018-12-19 03:48:07","price":31.7986,"volume":1,"bid":31.7787,"ask":31.7986}
{"timestamp":"2018-12-19 03:49:35","price":31.7436,"volume":16,"bid":31.734,"ask":31.7436}
{"timestamp":"2018-12-19 03:50:02","price":31.719,"volume":1,"bid":31.7091,"ask":31.719}
{"timestamp":"2018-12-19 03:51:02","price":31.8065,"volume":1,"bid":31.8065,"ask":31.8159}
{"timestamp":"2018-12-19 03:51:09","price":31.7606,"volume":9,"bid":31.7606,"ask":31.7702}
{"timestamp":"2018-12-19 03:51:15","price":31.7602,"volume":1,"bid":31.7396,"ask":31.7602}
{"timestamp":"2018-12-19 03:52:14","price":31.8296,"volume":16,"bid":31.8296,"ask":31.8399}
{"timestamp":"2018-12-19 03:52:26","price":31.8593,"volume":1,"bid":31.8401,"ask":31.8593}
{"timestamp":"2018-12-19 03:52:33","price":31.7608,"volume":16,"bid":31.7405,"ask":31.7608}
{"timestamp":"2018-12-19 03:53:33","price":31.7378,"volume":15,"bid":31.7378,"ask":31.7487}
{"timestamp":"2018-12-19 03:55:25","price":31.7862,"volume":6,"bid":31.7862,"ask":31.7962}
{"timestamp":"2018-12-19 03:56:07","price":31.8659,"volume":34,"bid":31.8659,"ask":31.8764}
{"timestamp":"2018-12-19 03:56:37","price":31.7587,"volume":1,"bid":31.7384,"ask":31.7587}
{"timestamp":"2018-12-19 03:57:16","price":31.7783,"volume":2,"bid":31.7681,"ask":31.7881}
{"timestamp":"2018-12-19 03:57:34","price":31.7497,"volume":9,"bid":31.7497,"ask":31.7595}
{"timestamp":"2018-12-19 04:04:28","price":31.7691,"volume":7,"bid":31.749,"ask":31.7691}
{"timestamp":"2018-12-19 04:06:58","price":31.792,"volume":1,"bid":31.7821,"ask":31.8018}
{"timestamp":"2018-12-19 04:07:27","price":31.7978,"volume":1,"bid":31.777,"ask":31.7978}
{"timestamp":"2018-12-19 04:07:32","price":31.7249,"volume":14,"bid":31.7028,"ask":31.7249}
{"timestamp":"2018-12-19 04:13:32","price":31.8242,"volume":1,"bid":31.813,"ask":31.8242}
{"timestamp":"2018-12-19 04:21:47","price":31.8131,"volume":1,"bid":31.8131,"ask":31.8231}
{"timestamp":"2018-12-19 04:23:38","price":31.8252,"volume":16,"bid":31.8145,"ask":31.8252}
{"timestamp":"2018-12-19 04:24:09","price":31.733,"volume":99,"bid":31.7134,"ask":31.733}
{"timestamp":"2018-12-19 04:26:41","price":31.7401,"volume":5,"bid":31.7297,"ask":31.7501}
{"timestamp":"2018-12-19 04:29:52","price":31.7662,"volume":1,"bid":31.7457,"ask":31.7662}
{"timestamp":"2018-12-19 04:31:07","price":31.7791,"volume":6,"bid":31.7599,"ask":31.7791}
{"timestamp":"2018-12-19 04:32:08","price":31.7332,"volume":79,"bid":31.7332,"ask":31.7442}
{"timestamp":"2018-12-19 04:33:38","price":31.697,"volume":4,"bid":31.676,"ask":31.697}
{"timestamp":"2018-12-19 04:39:17","price":31.7605,"volume":945,"bid":31.7495,"ask":31.7708}
{"timestamp":"2018-12-19 04:41:32","price":31.7968,"volume":1,"bid":31.7968,"ask":31.8065}
{"timestamp":"2018-12-19 04:43:47","price":31.7255,"volume":33,"bid":31.7255,"ask":31.7359}
{"timestamp":"2018-12-19 04:44:22","price":31.7408,"volume":68,"bid":31.7314,"ask":31.7504}
{"timestamp":"2018-12-19 04:46:57","price":31.7713,"volume":1,"bid":31.7618,"ask":31.7713}
{"timestamp":"2018-12-19 04:47:32","price":31.7341,"volume":1,"bid":31.7341,"ask":31.7437}
{"timestamp":"2018-12-19 04:48:32","price":31.7894,"volume":1,"bid":31.7894,"ask":31.8002}
{"timestamp":"2018-12-19 04:53:23","price":31.7964,"volume":3,"bid":31.7964,"ask":31.8065}
{"timestamp":"2018-12-19 04:55:19","price":31.7571,"volume":17,"bid":31.7571,"ask":31.7674}
{"timestamp":"2018-12-19 04:56:53","price":31.7376,"volume":1,"bid":31.7268,"ask":31.7479}
{"timestamp":"2018-12-19 04:59:27","price":31.8624,"volume":1,"bid":31.8415,"ask":31.8624}
{"timestamp":"2018-12-19 05:00:24","price":31.8417,"volume":3,"bid":31.8323,"ask":31.8417}
{"timestamp":"2018-12-19 05:01:39","price":31.776,"volume":10,"bid":31.767,"ask":31.7859}
{"timestamp":"2018-12-19 05:01:44","price":31.8495,"volume":2,"bid":31.8495,"ask":31.8593}
{"timestamp":"2018-12-19 05:02:25","price":31.7811,"volume":146,"bid":31.7601,"ask":31.7811}
{"timestamp":"2018-12-19 05:03:44","price":31.8013,"volume":9,"bid":31.7915,"ask":31.8013}
{"timestamp":"2018-12-19 05:03:57","price":31.8323,"volume":1,"bid":31.8111,"ask":31.8323}
{"timestamp":"2018-12-19 05:05:01","price":31.8414,"volume":4,"bid":31.8414,"ask":31.8518}
{"timestamp":"2018-12-19 05:06:17","price":31.7602,"volume":1,"bid":31.7602,"ask":31.7702}
{"timestamp":"2018-12-19 05:09:45","price":31.8191,"volume":6,"bid":31.7995,"ask":31.8191}
{"timestamp":"2018-12-19 05:10:55","price":31.8278,"volume":17,"bid":31.818,"ask":31.837}
{"timestamp":"2018-12-19 05:10:57","price":31.8639,"volume":1,"bid":31.8639,"ask":31.874}
{"timestamp":"2018-12-19 05:11:36","price":31.8255,"volume":33,"bid":31.8059,"ask":31.8255}
{"timestamp":"2018-12-19 05:12:29","price":31.7494,"volume":7,"bid":31.7303,"ask":31.7494}
{"timestamp":"2018-12-19 05:12:57","price":31.83,"volume":1,"bid":31.8208,"ask":31.8399}
{"timestamp":"2018-12-19 05:16:42","price":31.7705,"volume":97,"bid":31.7515,"ask":31.7705}
{"timestamp":"2018-12-19 05:16:57","price":31.7239,"volume":1,"bid":31.7141,"ask":31.7239}
{"timestamp":"2018-12-19 05:18:55","price":31.7546,"volume":2,"bid":31.7449,"ask":31.7546}
{"timestamp":"2018-12-19 05:20:49","price":31.7705,"volume":7,"bid":31.7507,"ask":31.7705}
{"timestamp":"2018-12-19 05:21:47","price":31.8536,"volume":19,"bid":31.8349,"ask":31.8536}
{"timestamp":"2018-12-19 05:23:27","price":31.7528,"volume":1,"bid":31.7528,"ask":31.7634}
{"timestamp":"2018-12-19 05:24:36","price":31.6878,"volume":5,"bid":31.6776,"ask":31.6878}
{"timestamp":"2018-12-19 05:27:27","price":31.6564,"volume":51,"bid":31.6459,"ask":31.6564}
{"timestamp":"2018-12-19 05:31:47","price":31.7206,"volume":34,"bid":31.7108,"ask":31.7206}
{"timestamp":"2018-12-19 05:32:16","price":31.7315,"volume":270,"bid":31.7315,"ask":31.7427}
{"timestamp":"2018-12-19 05:34:23","price":31.7723,"volume":1,"bid":31.7525,"ask":31.7723}
{"timestamp":"2018-12-19 05:34:58","price":31.7928,"volume":272,"bid":31.772,"ask":31.7928}
{"timestamp":"2018-12-19 05:35:33","price":31.7164,"volume":12,"bid":31.7059,"ask":31.7264}
{"timestamp":"2018-12-19 05:35:38","price":31.7523,"volume":1,"bid":31.7523,"ask":31.7624}
{"timestamp":"2018-12-19 05:36:43","price":31.711,"volume":81,"bid":31.711,"ask":31.7211}
{"timestamp":"2018-12-19 05:36:48","price":31.7207,"volume":35,"bid":31.7017,"ask":31.7207}
{"timestamp":"2018-12-19 05:37:28","price":31.7247,"volume":39,"bid":31.7043,"ask":31.7247}
{"timestamp":"2018-12-19 05:37:43","price":31.7423,"volume":1,"bid":31.7423,"ask":31.7518}
{"timestamp":"2018-12-19 05:40:13","price":31.6347,"volume":1,"bid":31.625,"ask":31.6436}
{"timestamp":"2018-12-19 05:40:14","price":31.5906,"volume":48,"bid":31.5797,"ask":31.5906}
{"timestamp":"2018-12-19 05:42:47","price":31.7004,"volume":1,"bid":31.6897,"ask":31.71}
{"timestamp":"2018-12-19 05:42:48","price":31.5697,"volume":9,"bid":31.5596,"ask":31.5697}
{"timestamp":"2018-12-19 05:43:03","price":31.6376,"volume":1,"bid":31.6277,"ask":31.6474}
{"timestamp":"2018-12-19 05:43:42","price":31.6302,"volume":656,"bid":31.6205,"ask":31.6302}
{"timestamp":"2018-12-19 05:44:42","price":31.5495,"volume":27,"bid":31.5402,"ask":31.5495}
{"timestamp":"2018-12-19 05:44:45","price":31.5215,"volume":86,"bid":31.5115,"ask":31.5319}
{"timestamp":"2018-12-19 05:44:48","price":31.568,"volume":18,"bid":31.568,"ask":31.5781}
{"timestamp":"2018-12-19 05:44:51","price":31.4937,"volume":142,"bid":31.4826,"ask":31.504}
{"timestamp":"2018-12-19 05:44:55","price":31.4762,"volume":82,"bid":31.4662,"ask":31.4865}
{"timestamp":"2018-12-19 05:45:01","price":31.4411,"volume":40,"bid":31.4411,"ask":31.4502}
{"timestamp":"2018-12-19 05:45:03","price":31.3769,"volume":16,"bid":31.3663,"ask":31.3858}
{"timestamp":"2018-12-19 05:45:07","price":31.4591,"volume":1,"bid":31.4371,"ask":31.4591}
{"timestamp":"2018-12-19 05:45:07","price":31.4497,"volume":33,"bid":31.4497,"ask":31.4602}
{"timestamp":"2018-12-19 05:45:12","price":31.5274,"volume":1,"bid":31.5176,"ask":31.5274}
{"timestamp":"2018-12-19 05:45:59","price":31.5274,"volume":1,"bid":31.5079,"ask":31.5274}
{"timestamp":"2018-12-19 05:46:13","price":31.537,"volume":1,"bid":31.5273,"ask":31.5471}
{"timestamp":"2018-12-19 05:47:29","price":31.477,"volume":1,"bid":31.4546,"ask":31.477}
{"timestamp":"2018-12-19 05:48:08","price":31.55,"volume":599,"bid":31.55,"ask":31.5602}
{"timestamp":"2018-12-19 05:49:56","price":31.4536,"volume":656,"bid":31.4445,"ask":31.4632}
{"timestamp":"2018-12-19 05:51:50","price":31.4539,"volume":22,"bid":31.4351,"ask":31.4539}
{"timestamp":"2018-12-19 05:52:20","price":31.4316,"volume":99,"bid":31.4316,"ask":31.4411}
{"timestamp":"2018-12-19 05:52:41","price":31.3485,"volume":184,"bid":31.3485,"ask":31.359}
{"timestamp":"2018-12-19 05:52:51","price":31.4587,"volume":896,"bid":31.4389,"ask":31.4587}
{"timestamp":"2018-12-19 05:52:53","price":31.3885,"volume":1,"bid":31.3789,"ask":31.3885}
{"timestamp":"2018-12-19 05:53:25","price":31.362,"volume":7,"bid":31.362,"ask":31.3719}
{"timestamp":"2018-12-19 05:54:23","price":31.4232,"volume":1,"bid":31.4232,"ask":31.4333}
{"timestamp":"2018-12-19 05:54:55","price":31.4339,"volume":27,"bid":31.4244,"ask":31.4339}
{"timestamp":"2018-12-19 05:55:31","price":31.4445,"volume":70,"bid":31.4351,"ask":31.4445}
{"timestamp":"2018-12-19 05:56:33","price":31.5004,"volume":18,"bid":31.481,"ask":31.5004}
{"timestamp":"2018-12-19 05:58:31","price":31.5205,"volume":11,"bid":31.5205,"ask":31.5311}
{"timestamp":"2018-12-19 05:59:10","price":31.5384,"volume":3,"bid":31.5187,"ask":31.5384}
{"timestamp":"2018-12-19 05:59:15","price":31.4401,"volume":40,"bid":31.4401,"ask":31.451}
{"timestamp":"2018-12-19 06:00:03","price":31.5102,"volume":1,"bid":31.49,"ask":31.5102}
{"timestamp":"2018-12-19 06:00:20","price":31.493,"volume":3,"bid":31.4736,"ask":31.493}
{"timestamp":"2018-12-19 06:00:48","price":31.4549,"volume":1,"bid":31.4549,"ask":31.4642}
{"timestamp":"2018-12-19 06:00:56","price":31.4408,"volume":1,"bid":31.4217,"ask":31.4408}
{"timestamp":"2018-12-19 06:01:56","price":31.5855,"volume":14,"bid":31.5642,"ask":31.5855}
{"timestamp":"2018-12-19 06:02:21","price":31.5414,"volume":1,"bid":31.5315,"ask":31.5414}
{"timestamp":"2018-12-19 06:05:23","price":31.5622,"volume":1,"bid":31.5516,"ask":31.5622}
{"timestamp":"2018-12-19 06:06:11","price":31.5163,"volume":4,"bid":31.5163,"ask":31.5254}
{"timestamp":"2018-12-19 06:07:01","price":31.5203,"volume":36,"bid":31.5101,"ask":31.5203}
{"timestamp":"2018-12-19 06:07:11","price":31.5081,"volume":1,"bid":31.4979,"ask":31.5188}
{"timestamp":"2018-12-19 06:07:12","price":31.557,"volume":63,"bid":31.5378,"ask":31.557}
{"timestamp":"2018-12-19 06:08:32","price":31.5364,"volume":73,"bid":31.5176,"ask":31.5364}
{"timestamp":"2018-12-19 06:10:42","price":31.6173,"volume":2,"bid":31.6173,"ask":31.6289}
{"timestamp":"2018-12-19 06:11:07","price":31.6196,"volume":215,"bid":31.6196,"ask":31.6291}
{"timestamp":"2018-12-19 06:13:00","price":31.5804,"volume":656,"bid":31.5804,"ask":31.5907}
{"timestamp":"2018-12-19 06:13:12","price":31.6044,"volume":223,"bid":31.5843,"ask":31.6044}
{"timestamp":"2018-12-19 06:19:23","price":31.4677,"volume":1,"bid":31.4677,"ask":31.4781}
{"timestamp":"2018-12-19 06:21:13","price":31.4548,"volume":5,"bid":31.4448,"ask":31.4644}
{"timestamp":"2018-12-19 06:21:18","price":31.4073,"volume":7,"bid":31.388,"ask":31.4073}
{"timestamp":"2018-12-19 06:25:13","price":31.5509,"volume":1,"bid":31.5333,"ask":31.5509}
{"timestamp":"2018-12-19 06:25:33","price":31.5379,"volume":1,"bid":31.5284,"ask":31.5379}
{"timestamp":"2018-12-19 06:26:43","price":31.5286,"volume":1,"bid":31.5102,"ask":31.5286}
{"timestamp":"2018-12-19 06:26:48","price":31.5218,"volume":1,"bid":31.5118,"ask":31.5218}
{"timestamp":"2018-12-19 06:27:53","price":31.4961,"volume":1,"bid":31.4961,"ask":31.5069}
{"timestamp":"2018-12-19 06:28:13","price":31.5026,"volume":1,"bid":31.4935,"ask":31.5026}
{"timestamp":"2018-12-19 06:30:09","price":31.4527,"volume":4,"bid":31.4325,"ask":31.4527}
{"timestamp":"2018-12-19 06:30:58","price":31.366,"volume":9,"bid":31.3449,"ask":31.366}
{"timestamp":"2018-12-19 06:32:15","price":31.3864,"volume":50,"bid":31.3864,"ask":31.3967}
{"timestamp":"2018-12-19 06:32:16","price":31.3381,"volume":7,"bid":31.3182,"ask":31.3381}
{"timestamp":"2018-12-19 06:32:53","price":31.3476,"volume":7,"bid":31.3277,"ask":31.3476}
{"timestamp":"2018-12-19 06:33:04","price":31.3455,"volume":6,"bid":31.3455,"ask":31.3558}
{"timestamp":"2018-12-19 06:33:15","price":31.4094,"volume":12,"bid":31.3921,"ask":31.4094}
{"timestamp":"2018-12-19 06:33:28","price":31.28,"volume":1,"bid":31.2591,"ask":31.28}
{"timestamp":"2018-12-19 06:34:14","price":31.2424,"volume":76,"bid":31.2229,"ask":31.2424}
{"timestamp":"2018-12-19 06:34:29","price":31.1735,"volume":2,"bid":31.1638,"ask":31.1735}
{"timestamp":"2018-12-19 06:34:30","price":31.1828,"volume":5,"bid":31.1638,"ask":31.1828}
{"timestamp":"2018-12-19 06:34:34","price":31.1428,"volume":8,"bid":31.1239,"ask":31.1428}
{"timestamp":"2018-12-19 06:34:35","price":31.1799,"volume":5,"bid":31.1607,"ask":31.1799}
{"timestamp":"2018-12-19 06:34:39","price":31.1435,"volume":1,"bid":31.1232,"ask":31.1435}
{"timestamp":"2018-12-19 06:34:53","price":31.2063,"volume":38,"bid":31.1869,"ask":31.2063}
{"timestamp":"2018-12-19 06:34:58","price":31.223,"volume":1,"bid":31.2126,"ask":31.223}
{"timestamp":"2018-12-19 06:35:50","price":31.2565,"volume":6,"bid":31.2374,"ask":31.2565}
{"timestamp":"2018-12-19 06:36:58","price":31.2492,"volume":1,"bid":31.2392,"ask":31.2492}
{"timestamp":"2018-12-19 06:37:18","price":31.2223,"volume":1,"bid":31.2025,"ask":31.2223}
{"timestamp":"2018-12-19 06:37:40","price":31.2636,"volume":1784,"bid":31.2422,"ask":31.2636}
{"timestamp":"2018-12-19 06:37:43","price":31.2286,"volume":328,"bid":31.2286,"ask":31.2379}
{"timestamp":"2018-12-19 06:39:06","price":31.1544,"volume":19,"bid":31.145,"ask":31.1643}
{"timestamp":"2018-12-19 06:39:26","price":31.1339,"volume":4,"bid":31.1339,"ask":31.1443}
{"timestamp":"2018-12-19 06:40:48","price":31.1115,"volume":5,"bid":31.0901,"ask":31.1115}
{"timestamp":"2018-12-19 06:41:10","price":31.057,"volume":1,"bid":31.0374,"ask":31.057}
{"timestamp":"2018-12-19 06:41:13","price":31.0108,"volume":2,"bid":30.9896,"ask":31.0108}
{"timestamp":"2018-12-19 06:42:14","price":31.0503,"volume":1,"bid":31.0301,"ask":31.0503}
{"timestamp":"2018-12-19 06:42:46","price":31.2485,"volume":12,"bid":31.2392,"ask":31.2579}
{"timestamp":"2018-12-19 06:44:08","price":31.2013,"volume":1,"bid":31.1804,"ask":31.2013}
{"timestamp":"2018-12-19 06:45:00","price":31.216,"volume":10,"bid":31.1955,"ask":31.216}
{"timestamp":"2018-12-19 06:45:25","price":31.242,"volume":527,"bid":31.242,"ask":31.2523}
{"timestamp":"2018-12-19 06:45:56","price":31.1137,"volume":26,"bid":31.1037,"ask":31.1137}
{"timestamp":"2018-12-19 06:46:27","price":31.1999,"volume":2,"bid":31.1897,"ask":31.1999}
{"timestamp":"2018-12-19 06:47:18","price":31.192,"volume":33,"bid":31.1812,"ask":31.2022}
{"timestamp":"2018-12-19 06:48:38","price":31.2731,"volume":1,"bid":31.254,"ask":31.2731}
{"timestamp":"2018-12-19 06:48:51","price":31.2026,"volume":1,"bid":31.1821,"ask":31.2026}
{"timestamp":"2018-12-19 06:48:54","price":31.2332,"volume":435,"bid":31.2239,"ask":31.2332}
{"timestamp":"2018-12-19 06:49:43","price":31.2567,"volume":73,"bid":31.2465,"ask":31.2567}
{"timestamp":"2018-12-19 06:49:58","price":31.2238,"volume":1,"bid":31.2136,"ask":31.2238}
{"timestamp":"2018-12-19 06:50:38","price":31.2694,"volume":1,"bid":31.2694,"ask":31.279}
{"timestamp":"2018-12-19 06:51:07","price":31.272,"volume":8,"bid":31.2621,"ask":31.272}
{"timestamp":"2018-12-19 06:51:30","price":31.2792,"volume":5,"bid":31.2591,"ask":31.2792}
{"timestamp":"2018-12-19 06:52:08","price":31.2636,"volume":10,"bid":31.2439,"ask":31.2636}
{"timestamp":"2018-12-19 06:52:12","price":31.3088,"volume":1,"bid":31.2888,"ask":31.3088}
{"timestamp":"2018-12-19 06:52:24","price":31.3057,"volume":17,"bid":31.2879,"ask":31.3057}
{"timestamp":"2018-12-19 06:53:26","price":31.2691,"volume":1,"bid":31.2585,"ask":31.2691}
{"timestamp":"2018-12-19 06:53:36","price":31.2806,"volume":199,"bid":31.2806,"ask":31.2898}
{"timestamp":"2018-12-19 06:53:37","price":31.2566,"volume":84,"bid":31.2566,"ask":31.2661}
{"timestamp":"2018-12-19 06:53:53","price":31.2945,"volume":1,"bid":31.2945,"ask":31.3055}
{"timestamp":"2018-12-19 06:53:57","price":31.3252,"volume":19,"bid":31.3047,"ask":31.3252}
{"timestamp":"2018-12-19 06:54:29","price":31.2647,"volume":127,"bid":31.2647,"ask":31.2748}
{"timestamp":"2018-12-19 06:54:38","price":31.2501,"volume":1,"bid":31.2396,"ask":31.2601}
{"timestamp":"2018-12-19 06:55:47","price":31.3082,"volume":13,"bid":31.2985,"ask":31.3185}
{"timestamp":"2018-12-19 06:57:38","price":31.1832,"volume":2,"bid":31.1636,"ask":31.1832}
{"timestamp":"2018-12-19 06:59:25","price":31.2418,"volume":17,"bid":31.2418,"ask":31.2506}
{"timestamp":"2018-12-19 06:59:58","price":31.1825,"volume":1,"bid":31.1825,"ask":31.1927}
{"timestamp":"2018-12-19 07:00:27","price":31.1961,"volume":17,"bid":31.1862,"ask":31.1961}
{"timestamp":"2018-12-19 07:00:47","price":31.2033,"volume":1,"bid":31.1844,"ask":31.2033}
{"timestamp":"2018-12-19 07:04:09","price":31.1292,"volume":1,"bid":31.1292,"ask":31.1391}
{"timestamp":"2018-12-19 07:05:33","price":31.0078,"volume":969,"bid":31.0078,"ask":31.0175}
{"timestamp":"2018-12-19 07:05:37","price":31.0506,"volume":20,"bid":31.0397,"ask":31.0506}
{"timestamp":"2018-12-19 07:05:40","price":30.9987,"volume":18,"bid":30.9987,"ask":31.0088}
{"timestamp":"2018-12-19 07:05:42","price":31.0417,"volume":17,"bid":31.0219,"ask":31.0417}
{"timestamp":"2018-12-19 07:08:39","price":31.1513,"volume":4,"bid":31.1513,"ask":31.1618}
{"timestamp":"2018-12-19 07:08:51","price":31.1531,"volume":22,"bid":31.1432,"ask":31.1631}
{"timestamp":"2018-12-19 07:09:00","price":31.154,"volume":10,"bid":31.1439,"ask":31.154}
{"timestamp":"2018-12-19 07:09:23","price":31.1327,"volume":1,"bid":31.1327,"ask":31.1425}
{"timestamp":"2018-12-19 07:09:32","price":31.1452,"volume":5,"bid":31.1452,"ask":31.1549}
{"timestamp":"2018-12-19 07:09:42","price":31.178,"volume":37,"bid":31.1684,"ask":31.1879}
{"timestamp":"2018-12-19 07:10:24","price":31.0761,"volume":2,"bid":31.0662,"ask":31.0761}
{"timestamp":"2018-12-19 07:10:42","price":31.0021,"volume":115,"bid":31.0021,"ask":31.0121}
{"timestamp":"2018-12-19 07:10:45","price":30.9388,"volume":8,"bid":30.9388,"ask":30.9491}
{"timestamp":"2018-12-19 07:10:48","price":30.962,"volume":1,"bid":30.962,"ask":30.9721}
{"timestamp":"2018-12-19 07:10:50","price":30.9347,"volume":2,"bid":30.9243,"ask":30.9347}
{"timestamp":"2018-12-19 07:10:53","price":30.8726,"volume":1,"bid":30.8623,"ask":30.8726}
{"timestamp":"2018-12-19 07:11:18","price":30.7805,"volume":19,"bid":30.7704,"ask":30.7805}
{"timestamp":"2018-12-19 07:11:19","price":30.6302,"volume":7,"bid":30.6302,"ask":30.6408}
{"timestamp":"2018-12-19 07:11:36","price":30.6844,"volume":13,"bid":30.6652,"ask":30.6844}
{"timestamp":"2018-12-19 07:11:39","price":30.6585,"volume":248,"bid":30.6475,"ask":30.6686}
{"timestamp":"2018-12-19 07:11:47","price":30.7257,"volume":3,"bid":30.7036,"ask":30.7257}
{"timestamp":"2018-12-19 07:11:52","price":30.6174,"volume":33,"bid":30.6074,"ask":30.6174}
{"timestamp":"2018-12-19 07:11:57","price":30.6174,"volume":17,"bid":30.6079,"ask":30.6174}
{"timestamp":"2018-12-19 07:12:00","price":30.5676,"volume":8,"bid":30.5676,"ask":30.5775}
{"timestamp":"2018-12-19 07:12:09","price":30.6739,"volume":7,"bid":30.6739,"ask":30.6833}
{"timestamp":"2018-12-19 07:12:10","price":30.6408,"volume":171,"bid":30.6312,"ask":30.6408}
{"timestamp":"2018-12-19 07:12:26","price":30.8033,"volume":8,"bid":30.793,"ask":30.8033}
{"timestamp":"2018-12-19 07:12:29","price":30.8595,"volume":13,"bid":30.8496,"ask":30.8696}
{"timestamp":"2018-12-19 07:12:40","price":30.8069,"volume":135,"bid":30.7868,"ask":30.8069}
{"timestamp":"2018-12-19 07:12:42","price":30.751,"volume":99,"bid":30.741,"ask":30.751}
{"timestamp":"2018-12-19 07:12:43","price":30.7636,"volume":1234,"bid":30.7436,"ask":30.7636}
{"timestamp":"2018-12-19 07:12:53","price":30.7812,"volume":1,"bid":30.7812,"ask":30.7908}
{"timestamp":"2018-12-19 07:12:55","price":30.8123,"volume":10,"bid":30.8123,"ask":30.823}
{"timestamp":"2018-12-19 07:12:58","price":30.8037,"volume":7,"bid":30.8037,"ask":30.8141}
{"timestamp":"2018-12-19 07:13:11","price":30.9774,"volume":2,"bid":30.9572,"ask":30.9774}
{"timestamp":"2018-12-19 07:13:28","price":30.8673,"volume":110,"bid":30.8577,"ask":30.8778}
{"timestamp":"2018-12-19 07:13:39","price":30.8229,"volume":230,"bid":30.8039,"ask":30.8229}
{"timestamp":"2018-12-19 07:13:39","price":30.8246,"volume":99,"bid":30.8054,"ask":30.8246}
{"timestamp":"2018-12-19 07:13:41","price":30.8064,"volume":940,"bid":30.7963,"ask":30.8064}
{"timestamp":"2018-12-19 07:13:45","price":30.8029,"volume":1,"bid":30.7919,"ask":30.8029}
{"timestamp":"2018-12-19 07:14:15","price":30.9574,"volume":164,"bid":30.9482,"ask":30.9574}
{"timestamp":"2018-12-19 07:14:35","price":30.8523,"volume":656,"bid":30.8334,"ask":30.8523}
{"timestamp":"2018-12-19 07:14:48","price":30.8705,"volume":1,"bid":30.8501,"ask":30.8705}
{"timestamp":"2018-12-19 07:15:11","price":30.7715,"volume":4,"bid":30.7715,"ask":30.781}
{"timestamp":"2018-12-19 07:15:19","price":30.7034,"volume":674,"bid":30.7034,"ask":30.7132}
{"timestamp":"2018-12-19 07:15:20","price":30.7353,"volume":3,"bid":30.7157,"ask":30.7353}
{"timestamp":"2018-12-19 07:15:23","price":30.8486,"volume":1,"bid":30.8384,"ask":30.8486}
{"timestamp":"2018-12-19 07:15:54","price":30.8495,"volume":2,"bid":30.8495,"ask":30.8592}
{"timestamp":"2018-12-19 07:16:40","price":30.8508,"volume":820,"bid":30.8302,"ask":30.8508}
{"timestamp":"2018-12-19 07:16:43","price":30.919,"volume":44,"bid":30.9102,"ask":30.919}
{"timestamp":"2018-12-19 07:16:50","price":30.8933,"volume":266,"bid":30.8933,"ask":30.9038}
{"timestamp":"2018-12-19 07:17:18","price":30.831,"volume":1,"bid":30.8212,"ask":30.831}
{"timestamp":"2018-12-19 07:17:59","price":30.8841,"volume":5,"bid":30.8841,"ask":30.8943}
{"timestamp":"2018-12-19 07:17:59","price":30.8593,"volume":16,"bid":30.8593,"ask":30.8697}
{"timestamp":"2018-12-19 07:18:26","price":30.9023,"volume":1,"bid":30.9023,"ask":30.9117}
{"timestamp":"2018-12-19 07:18:43","price":30.8211,"volume":1,"bid":30.8018,"ask":30.8211}
{"timestamp":"2018-12-19 07:19:28","price":30.8674,"volume":198,"bid":30.8576,"ask":30.8763}
{"timestamp":"2018-12-19 07:19:37","price":30.942,"volume":16,"bid":30.9215,"ask":30.942}
{"timestamp":"2018-12-19 07:22:30","price":30.9139,"volume":4,"bid":30.8925,"ask":30.9139}
{"timestamp":"2018-12-19 07:22:38","price":30.8863,"volume":320,"bid":30.8663,"ask":30.8863}
{"timestamp":"2018-12-19 07:22:38","price":30.9203,"volume":58,"bid":30.9203,"ask":30.9306}
{"timestamp":"2018-12-19 07:22:50","price":30.9379,"volume":5,"bid":30.9379,"ask":30.9476}
{"timestamp":"2018-12-19 07:22:51","price":30.9648,"volume":214,"bid":30.9472,"ask":30.9648}
{"timestamp":"2018-12-19 07:22:56","price":30.9543,"volume":8,"bid":30.9438,"ask":30.9636}
{"timestamp":"2018-12-19 07:24:06","price":30.9803,"volume":30,"bid":30.9618,"ask":30.9803}
{"timestamp":"2018-12-19 07:25:50","price":31.0159,"volume":936,"bid":31.0159,"ask":31.0265}
{"timestamp":"2018-12-19 07:27:04","price":31.0032,"volume":21,"bid":31.0032,"ask":31.0132}
{"timestamp":"2018-12-19 07:28:28","price":31.0053,"volume":899,"bid":30.9873,"ask":31.0053}
{"timestamp":"2018-12-19 07:28:49","price":31.0405,"volume":4,"bid":31.0198,"ask":31.0405}
{"timestamp":"2018-12-19 07:28:53","price":31.0046,"volume":1,"bid":30.9849,"ask":31.0046}
{"timestamp":"2018-12-19 07:30:16","price":31.0687,"volume":13,"bid":31.0585,"ask":31.0779}
{"timestamp":"2018-12-19 07:30:19","price":31.041,"volume":1,"bid":31.0201,"ask":31.041}
{"timestamp":"2018-12-19 07:30:31","price":30.9599,"volume":5,"bid":30.9499,"ask":30.9599}
{"timestamp":"2018-12-19 07:32:35","price":31.0673,"volume":7,"bid":31.0563,"ask":31.0673}
{"timestamp":"2018-12-19 07:33:38","price":30.9318,"volume":7,"bid":30.9094,"ask":30.9318}
{"timestamp":"2018-12-19 07:35:02","price":31.0434,"volume":7,"bid":31.034,"ask":31.0434}
{"timestamp":"2018-12-19 07:35:10","price":30.9978,"volume":489,"bid":30.9794,"ask":30.9978}
{"timestamp":"2018-12-19 07:35:11","price":31.0827,"volume":1,"bid":31.0636,"ask":31.0827}
{"timestamp":"2018-12-19 07:35:43","price":31.046,"volume":1,"bid":31.046,"ask":31.0559}
{"timestamp":"2018-12-19 07:35:47","price":31.0676,"volume":4,"bid":31.0676,"ask":31.0784}
{"timestamp":"2018-12-19 07:35:47","price":31.0243,"volume":2,"bid":31.0243,"ask":31.0346}
{"timestamp":"2018-12-19 07:36:21","price":31.0512,"volume":7,"bid":31.0415,"ask":31.0512}
{"timestamp":"2018-12-19 07:36:21","price":31.0358,"volume":4,"bid":31.0254,"ask":31.046}
{"timestamp":"2018-12-19 07:36:22","price":30.9764,"volume":4,"bid":30.9669,"ask":30.9861}
{"timestamp":"2018-12-19 07:37:13","price":31.076,"volume":1,"bid":31.076,"ask":31.0861}
{"timestamp":"2018-12-19 07:37:42","price":31.0554,"volume":23,"bid":31.035,"ask":31.0554}
{"timestamp":"2018-12-19 07:38:11","price":31.1038,"volume":164,"bid":31.1038,"ask":31.1141}
{"timestamp":"2018-12-19 07:38:13","price":31.0145,"volume":199,"bid":30.9953,"ask":31.0145}
{"timestamp":"2018-12-19 07:38:54","price":31.0614,"volume":4,"bid":31.0614,"ask":31.0711}
{"timestamp":"2018-12-19 07:39:33","price":31.0702,"volume":1,"bid":31.0702,"ask":31.0805}
{"timestamp":"2018-12-19 07:39:53","price":31.0822,"volume":5,"bid":31.0722,"ask":31.0921}
{"timestamp":"2018-12-19 07:40:13","price":31.0818,"volume":7,"bid":31.0629,"ask":31.0818}
{"timestamp":"2018-12-19 07:40:19","price":31.1152,"volume":4,"bid":31.1046,"ask":31.1152}
{"timestamp":"2018-12-19 07:40:38","price":31.1068,"volume":1,"bid":31.0978,"ask":31.1068}
{"timestamp":"2018-12-19 07:41:15","price":31.1411,"volume":4,"bid":31.1204,"ask":31.1411}
{"timestamp":"2018-12-19 07:41:31","price":31.0912,"volume":54,"bid":31.0912,"ask":31.1011}
{"timestamp":"2018-12-19 07:41:53","price":31.0986,"volume":1,"bid":31.0789,"ask":31.0986}
{"timestamp":"2018-12-19 07:45:58","price":31.0433,"volume":1,"bid":31.0338,"ask":31.0433}
{"timestamp":"2018-12-19 07:46:04","price":31.0518,"volume":1,"bid":31.0518,"ask":31.0611}
{"timestamp":"2018-12-19 07:47:09","price":31.0335,"volume":163,"bid":31.0109,"ask":31.0335}
{"timestamp":"2018-12-19 07:47:20","price":31.0177,"volume":4,"bid":31.0083,"ask":31.0177}
{"timestamp":"2018-12-19 07:47:43","price":31.0362,"volume":1,"bid":31.0362,"ask":31.0456}
{"timestamp":"2018-12-19 07:48:13","price":30.9462,"volume":1,"bid":30.937,"ask":30.9462}
{"timestamp":"2018-12-19 07:49:18","price":31.0653,"volume":9,"bid":31.0653,"ask":31.0754}
{"timestamp":"2018-12-19 07:50:11","price":30.9565,"volume":15,"bid":30.9465,"ask":30.9673}
{"timestamp":"2018-12-19 07:50:18","price":31.0969,"volume":29,"bid":31.0861,"ask":31.1072}
{"timestamp":"2018-12-19 07:50:54","price":31.0455,"volume":235,"bid":31.0246,"ask":31.0455}
{"timestamp":"2018-12-19 07:51:25","price":31.0706,"volume":118,"bid":31.0507,"ask":31.0706}
{"timestamp":"2018-12-19 07:52:48","price":31.114,"volume":694,"bid":31.0941,"ask":31.114}
{"timestamp":"2018-12-19 07:55:46","price":31.0898,"volume":22,"bid":31.0699,"ask":31.0898}
{"timestamp":"2018-12-19 07:56:08","price":31.0087,"volume":1,"bid":30.9899,"ask":31.0087}
{"timestamp":"2018-12-19 07:57:15","price":31.003,"volume":4,"bid":31.003,"ask":31.0132}
{"timestamp":"2018-12-19 07:57:24","price":30.8963,"volume":29,"bid":30.8777,"ask":30.8963}
{"timestamp":"2018-12-19 07:58:47","price":31.0207,"volume":9,"bid":31.0207,"ask":31.0305}
{"timestamp":"2018-12-19 07:59:43","price":31.0049,"volume":1,"bid":31.0049,"ask":31.0153}
{"timestamp":"2018-12-19 07:59:49","price":31.0511,"volume":4,"bid":31.041,"ask":31.0511}
{"timestamp":"2018-12-19 08:00:41","price":31.0824,"volume":7,"bid":31.0824,"ask":31.0922}
{"timestamp":"2018-12-19 08:01:24","price":31.0554,"volume":4,"bid":31.0373,"ask":31.0554}
{"timestamp":"2018-12-19 08:02:21","price":31.0749,"volume":1193,"bid":31.0749,"ask":31.085}
{"timestamp":"2018-12-19 08:02:38","price":31.0574,"volume":1,"bid":31.0365,"ask":31.0574}
{"timestamp":"2018-12-19 08:04:43","price":31.1595,"volume":1,"bid":31.1497,"ask":31.1698}
{"timestamp":"2018-12-19 08:05:23","price":31.1125,"volume":5,"bid":31.1024,"ask":31.1125}
{"timestamp":"2018-12-19 08:05:23","price":31.1272,"volume":1,"bid":31.1175,"ask":31.1368}
{"timestamp":"2018-12-19 08:05:26","price":31.1191,"volume":10,"bid":31.0989,"ask":31.1191}
{"timestamp":"2018-12-19 08:06:25","price":31.0979,"volume":317,"bid":31.0772,"ask":31.0979}
{"timestamp":"2018-12-19 08:06:56","price":31.129,"volume":2,"bid":31.1077,"ask":31.129}
{"timestamp":"2018-12-19 08:07:03","price":31.1252,"volume":1,"bid":31.1059,"ask":31.1252}
{"timestamp":"2018-12-19 08:07:03","price":31.1547,"volume":2,"bid":31.1449,"ask":31.1651}
{"timestamp":"2018-12-19 08:07:05","price":31.1714,"volume":14,"bid":31.1616,"ask":31.1817}
{"timestamp":"2018-12-19 08:07:58","price":31.1295,"volume":7,"bid":31.1084,"ask":31.1295}
{"timestamp":"2018-12-19 08:08:48","price":31.0729,"volume":1,"bid":31.0631,"ask":31.0729}
{"timestamp":"2018-12-19 08:09:43","price":31.1894,"volume":5,"bid":31.1894,"ask":31.1995}
{"timestamp":"2018-12-19 08:09:51","price":31.2274,"volume":39,"bid":31.2274,"ask":31.2368}
{"timestamp":"2018-12-19 08:11:44","price":31.1996,"volume":12,"bid":31.1899,"ask":31.1996}
{"timestamp":"2018-12-19 08:12:19","price":31.1762,"volume":25,"bid":31.1762,"ask":31.1857}
{"timestamp":"2018-12-19 08:12:38","price":31.178,"volume":96,"bid":31.1682,"ask":31.178}
{"timestamp":"2018-12-19 08:13:53","price":31.1905,"volume":2,"bid":31.1905,"ask":31.1996}
{"timestamp":"2018-12-19 08:14:32","price":31.1595,"volume":309,"bid":31.1595,"ask":31.1692}
{"timestamp":"2018-12-19 08:15:04","price":31.1889,"volume":787,"bid":31.1889,"ask":31.1985}
{"timestamp":"2018-12-19 08:15:17","price":31.2448,"volume":1,"bid":31.2239,"ask":31.2448}
{"timestamp":"2018-12-19 08:15:43","price":31.2311,"volume":1,"bid":31.2206,"ask":31.2311}
{"timestamp":"2018-12-19 08:15:46","price":31.2275,"volume":2,"bid":31.2063,"ask":31.2275}
{"timestamp":"2018-12-19 08:16:32","price":31.1995,"volume":79,"bid":31.1814,"ask":31.1995}
{"timestamp":"2018-12-19 08:16:33","price":31.2478,"volume":2,"bid":31.2478,"ask":31.2576}
{"timestamp":"2018-12-19 08:17:18","price":31.1967,"volume":1,"bid":31.1967,"ask":31.2073}
{"timestamp":"2018-12-19 08:17:18","price":31.2288,"volume":15,"bid":31.2191,"ask":31.2288}
{"timestamp":"2018-12-19 08:19:18","price":31.0815,"volume":7,"bid":31.0711,"ask":31.0815}
{"timestamp":"2018-12-19 08:19:22","price":31.1402,"volume":7,"bid":31.1211,"ask":31.1402}
{"timestamp":"2018-12-19 08:19:37","price":31.1206,"volume":3,"bid":31.1105,"ask":31.1206}
{"timestamp":"2018-12-19 08:20:11","price":31.1378,"volume":4,"bid":31.1198,"ask":31.1378}
{"timestamp":"2018-12-19 08:20:24","price":31.1825,"volume":4,"bid":31.1825,"ask":31.1927}
{"timestamp":"2018-12-19 08:20:28","price":31.114,"volume":1,"bid":31.0934,"ask":31.114}
{"timestamp":"2018-12-19 08:21:28","price":31.2007,"volume":1,"bid":31.1907,"ask":31.2007}
{"timestamp":"2018-12-19 08:22:07","price":31.1558,"volume":3,"bid":31.1457,"ask":31.1558}
{"timestamp":"2018-12-19 08:23:00","price":31.2405,"volume":20,"bid":31.2298,"ask":31.2405}
{"timestamp":"2018-12-19 08:23:15","price":31.1533,"volume":1,"bid":31.1346,"ask":31.1533}
{"timestamp":"2018-12-19 08:23:34","price":31.1069,"volume":292,"bid":31.1069,"ask":31.1166}
{"timestamp":"2018-12-19 08:25:38","price":31.2328,"volume":8,"bid":31.2227,"ask":31.2418}
{"timestamp":"2018-12-19 08:26:18","price":31.0576,"volume":1,"bid":31.0477,"ask":31.0576}
{"timestamp":"2018-12-19 08:28:16","price":31.0656,"volume":391,"bid":31.056,"ask":31.0756}
{"timestamp":"2018-12-19 08:30:58","price":31.1136,"volume":7,"bid":31.0933,"ask":31.1136}
{"timestamp":"2018-12-19 08:31:28","price":31.1513,"volume":1,"bid":31.1513,"ask":31.1618}
{"timestamp":"2018-12-19 08:33:58","price":31.1463,"volume":1,"bid":31.1268,"ask":31.1463}
{"timestamp":"2018-12-19 08:35:03","price":31.1769,"volume":226,"bid":31.1571,"ask":31.1769}
{"timestamp":"2018-12-19 08:35:08","price":31.2021,"volume":1,"bid":31.1794,"ask":31.2021}
{"timestamp":"2018-12-19 08:35:16","price":31.1563,"volume":11,"bid":31.1462,"ask":31.1661}
{"timestamp":"2018-12-19 08:36:44","price":31.2151,"volume":6,"bid":31.2151,"ask":31.2247}
{"timestamp":"2018-12-19 08:39:19","price":31.1825,"volume":1,"bid":31.1615,"ask":31.1825}
{"timestamp":"2018-12-19 08:41:39","price":31.1526,"volume":1,"bid":31.1331,"ask":31.1526}
{"timestamp":"2018-12-19 08:43:44","price":31.2188,"volume":1,"bid":31.2188,"ask":31.2291}
{"timestamp":"2018-12-19 08:44:18","price":31.1928,"volume":1,"bid":31.1721,"ask":31.1928}
{"timestamp":"2018-12-19 08:45:10","price":31.1523,"volume":7,"bid":31.1416,"ask":31.1523}
{"timestamp":"2018-12-19 08:47:26","price":31.1159,"volume":22,"bid":31.1061,"ask":31.1159}
{"timestamp":"2018-12-19 08:49:17","price":31.0927,"volume":2,"bid":31.0724,"ask":31.0927}
{"timestamp":"2018-12-19 08:49:24","price":31.2266,"volume":53,"bid":31.2064,"ask":31.2266}
{"timestamp":"2018-12-19 08:50:44","price":31.1025,"volume":1,"bid":31.093,"ask":31.1025}
{"timestamp":"2018-12-19 08:51:31","price":31.1106,"volume":5,"bid":31.1017,"ask":31.1202}
{"timestamp":"2018-12-19 08:53:04","price":31.1001,"volume":1,"bid":31.1001,"ask":31.1094}
{"timestamp":"2018-12-19 08:54:33","price":31.0788,"volume":914,"bid":31.0688,"ask":31.0788}
{"timestamp":"2018-12-19 08:55:34","price":31.0312,"volume":1,"bid":31.0105,"ask":31.0312}
{"timestamp":"2018-12-19 08:55:59","price":31.0863,"volume":1,"bid":31.0863,"ask":31.0968}
{"timestamp":"2018-12-19 08:57:09","price":31.05,"volume":1,"bid":31.0396,"ask":31.06}
{"timestamp":"2018-12-19 09:00:19","price":30.9796,"volume":83,"bid":30.9796,"ask":30.9897}
{"timestamp":"2018-12-19 09:00:19","price":31.0391,"volume":1,"bid":31.029,"ask":31.0391}
{"timestamp":"2018-12-19 09:00:36","price":31.0237,"volume":9,"bid":31.0033,"ask":31.0237}
{"timestamp":"2018-12-19 09:00:38","price":30.9975,"volume":12,"bid":30.9867,"ask":30.9975}
{"timestamp":"2018-12-19 09:00:44","price":30.9724,"volume":1,"bid":30.9724,"ask":30.9823}
{"timestamp":"2018-12-19 09:00:51","price":30.9908,"volume":4,"bid":30.9699,"ask":30.9908}
{"timestamp":"2018-12-19 09:02:04","price":31.0086,"volume":5,"bid":31.0086,"ask":31.018}
{"timestamp":"2018-12-19 09:03:02","price":31.0971,"volume":7,"bid":31.087,"ask":31.1084}
{"timestamp":"2018-12-19 09:06:49","price":30.9475,"volume":1,"bid":30.9381,"ask":30.9574}
{"timestamp":"2018-12-19 09:08:04","price":30.9813,"volume":7,"bid":30.9813,"ask":30.9915}
{"timestamp":"2018-12-19 09:08:42","price":30.9785,"volume":51,"bid":30.9785,"ask":30.9881}
{"timestamp":"2018-12-19 09:09:04","price":30.9252,"volume":1,"bid":30.9252,"ask":30.935}
{"timestamp":"2018-12-19 09:09:39","price":30.9539,"volume":1,"bid":30.9329,"ask":30.9539}
{"timestamp":"2018-12-19 09:12:13","price":30.8806,"volume":3,"bid":30.8698,"ask":30.8908}
{"timestamp":"2018-12-19 09:13:13","price":30.8647,"volume":9,"bid":30.847,"ask":30.8647}
{"timestamp":"2018-12-19 09:14:24","price":30.9358,"volume":7,"bid":30.9261,"ask":30.9458}
{"timestamp":"2018-12-19 09:14:53","price":30.8885,"volume":2,"bid":30.8885,"ask":30.8988}
{"timestamp":"2018-12-19 09:15:14","price":30.8941,"volume":1,"bid":30.8733,"ask":30.8941}
{"timestamp":"2018-12-19 09:16:03","price":30.8724,"volume":1,"bid":30.8624,"ask":30.8825}
{"timestamp":"2018-12-19 09:16:52","price":30.8487,"volume":8,"bid":30.8279,"ask":30.8487}
{"timestamp":"2018-12-19 09:17:13","price":30.9014,"volume":20,"bid":30.8807,"ask":30.9014}
{"timestamp":"2018-12-19 09:17:15","price":30.8346,"volume":92,"bid":30.8163,"ask":30.8346}
{"timestamp":"2018-12-19 09:17:27","price":30.901,"volume":398,"bid":30.8908,"ask":30.9102}
{"timestamp":"2018-12-19 09:18:14","price":30.8743,"volume":1,"bid":30.8544,"ask":30.8743}
{"timestamp":"2018-12-19 09:18:39","price":30.9191,"volume":1,"bid":30.9092,"ask":30.9191}
{"timestamp":"2018-12-19 09:19:14","price":30.9407,"volume":6,"bid":30.9304,"ask":30.9504}
{"timestamp":"2018-12-19 09:19:14","price":31.0041,"volume":1,"bid":30.9845,"ask":31.0041}
{"timestamp":"2018-12-19 09:20:11","price":31.0571,"volume":49,"bid":31.0373,"ask":31.0571}
{"timestamp":"2018-12-19 09:21:09","price":31.0251,"volume":32,"bid":31.015,"ask":31.0353}
{"timestamp":"2018-12-19 09:22:02","price":31.0516,"volume":126,"bid":31.0516,"ask":31.0608}
{"timestamp":"2018-12-19 09:22:54","price":31.046,"volume":1,"bid":31.046,"ask":31.0563}
{"timestamp":"2018-12-19 09:23:09","price":31.0065,"volume":328,"bid":30.9975,"ask":31.0161}
{"timestamp":"2018-12-19 09:25:49","price":30.9983,"volume":1,"bid":30.9886,"ask":30.9983}
{"timestamp":"2018-12-19 09:27:49","price":30.9713,"volume":1,"bid":30.9511,"ask":30.9713}
{"timestamp":"2018-12-19 09:28:20","price":30.9441,"volume":3,"bid":30.9441,"ask":30.9543}
{"timestamp":"2018-12-19 09:29:00","price":30.9771,"volume":1,"bid":30.9564,"ask":30.9771}
{"timestamp":"2018-12-19 09:29:49","price":30.9979,"volume":1,"bid":30.9886,"ask":31.0076}
{"timestamp":"2018-12-19 09:31:50","price":31.1051,"volume":3,"bid":31.0954,"ask":31.1051}
{"timestamp":"2018-12-19 09:31:59","price":31.0421,"volume":1,"bid":31.0327,"ask":31.0522}
{"timestamp":"2018-12-19 09:32:24","price":31.1055,"volume":1,"bid":31.1055,"ask":31.1159}
{"timestamp":"2018-12-19 09:32:26","price":31.0537,"volume":1,"bid":31.044,"ask":31.0645}
{"timestamp":"2018-12-19 09:32:36","price":31.0445,"volume":27,"bid":31.0445,"ask":31.0547}
{"timestamp":"2018-12-19 09:33:56","price":31.1024,"volume":604,"bid":31.0919,"ask":31.1024}
{"timestamp":"2018-12-19 09:36:21","price":31.0573,"volume":1,"bid":31.0467,"ask":31.0573}
{"timestamp":"2018-12-19 09:36:36","price":31.0149,"volume":4,"bid":31.0149,"ask":31.0248}
{"timestamp":"2018-12-19 09:38:49","price":30.9598,"volume":1,"bid":30.94,"ask":30.9598}
{"timestamp":"2018-12-19 09:39:32","price":30.9652,"volume":503,"bid":30.9652,"ask":30.9753}
{"timestamp":"2018-12-19 09:40:30","price":31.0587,"volume":4,"bid":31.0364,"ask":31.0587}
{"timestamp":"2018-12-19 09:40:42","price":31.0403,"volume":328,"bid":31.03,"ask":31.0403}
{"timestamp":"2018-12-19 09:40:50","price":31.0213,"volume":877,"bid":31.0019,"ask":31.0213}
{"timestamp":"2018-12-19 09:41:19","price":31.0055,"volume":1,"bid":30.9958,"ask":31.0158}
{"timestamp":"2018-12-19 09:42:47","price":30.9722,"volume":16,"bid":30.9722,"ask":30.9821}
{"timestamp":"2018-12-19 09:46:29","price":31.02,"volume":3,"bid":31.0005,"ask":31.02}
{"timestamp":"2018-12-19 09:46:33","price":31.0322,"volume":1475,"bid":31.0125,"ask":31.0322}
{"timestamp":"2018-12-19 09:47:34","price":31.0582,"volume":1,"bid":31.0474,"ask":31.0582}
{"timestamp":"2018-12-19 09:47:50","price":31.0679,"volume":23,"bid":31.0679,"ask":31.0777}
{"timestamp":"2018-12-19 09:48:13","price":31.0786,"volume":1,"bid":31.0678,"ask":31.0786}
{"timestamp":"2018-12-19 09:48:59","price":31.0467,"volume":7,"bid":31.0252,"ask":31.0467}
{"timestamp":"2018-12-19 09:50:23","price":31.0649,"volume":7,"bid":31.0649,"ask":31.074}
{"timestamp":"2018-12-19 09:50:24","price":31.0083,"volume":2,"bid":30.9887,"ask":31.0083}
{"timestamp":"2018-12-19 09:52:53","price":30.9863,"volume":6,"bid":30.9673,"ask":30.9863}
{"timestamp":"2018-12-19 09:52:59","price":30.9963,"volume":1,"bid":30.9859,"ask":30.9963}
{"timestamp":"2018-12-19 09:53:14","price":31.0336,"volume":4,"bid":31.0126,"ask":31.0336}
{"timestamp":"2018-12-19 09:53:58","price":31.053,"volume":5,"bid":31.053,"ask":31.0624}
{"timestamp":"2018-12-19 09:53:59","price":31.0672,"volume":20,"bid":31.0672,"ask":31.0772}
{"timestamp":"2018-12-19 09:54:59","price":31.0293,"volume":1,"bid":31.0188,"ask":31.0293}
{"timestamp":"2018-12-19 09:56:09","price":31.0182,"volume":1,"bid":31.0182,"ask":31.0284}
{"timestamp":"2018-12-19 09:59:37","price":31.018,"volume":2,"bid":30.9982,"ask":31.018}
{"timestamp":"2018-12-19 09:59:54","price":31.0133,"volume":1,"bid":31.0133,"ask":31.0221}
{"timestamp":"2018-12-19 10:01:47","price":30.944,"volume":10,"bid":30.944,"ask":30.9537}
{"timestamp":"2018-12-19 10:02:19","price":31.0268,"volume":1,"bid":31.0067,"ask":31.0268}
{"timestamp":"2018-12-19 10:02:21","price":30.9744,"volume":3,"bid":30.9648,"ask":30.9744}
{"timestamp":"2018-12-19 10:02:46","price":31.0296,"volume":21,"bid":31.0296,"ask":31.0396}
{"timestamp":"2018-12-19 10:03:58","price":31.0862,"volume":1,"bid":31.0666,"ask":31.0862}
{"timestamp":"2018-12-19 10:04:09","price":31.0323,"volume":1,"bid":31.0323,"ask":31.0421}
{"timestamp":"2018-12-19 10:04:29","price":31.0061,"volume":1,"bid":30.9962,"ask":31.0061}
{"timestamp":"2018-12-19 10:04:44","price":30.9925,"volume":1,"bid":30.9819,"ask":31.0033}
{"timestamp":"2018-12-19 10:05:39","price":31.0548,"volume":1,"bid":31.0548,"ask":31.0643}
{"timestamp":"2018-12-19 10:08:10","price":31.0998,"volume":1,"bid":31.0998,"ask":31.1112}
{"timestamp":"2018-12-19 10:09:20","price":31.1147,"volume":7,"bid":31.0943,"ask":31.1147}
{"timestamp":"2018-12-19 10:09:39","price":31.083,"volume":1,"bid":31.083,"ask":31.0937}
{"timestamp":"2018-12-19 10:10:42","price":31.0487,"volume":567,"bid":31.0281,"ask":31.0487}
{"timestamp":"2018-12-19 10:15:57","price":31.1266,"volume":1,"bid":31.1165,"ask":31.1383}
{"timestamp":"2018-12-19 10:16:50","price":31.1417,"volume":1436,"bid":31.131,"ask":31.1517}
{"timestamp":"2018-12-19 10:18:59","price":31.14,"volume":1,"bid":31.14,"ask":31.1498}
{"timestamp":"2018-12-19 10:23:08","price":31.2573,"volume":2,"bid":31.2476,"ask":31.2573}
{"timestamp":"2018-12-19 10:25:43","price":31.1546,"volume":6,"bid":31.1456,"ask":31.1647}
{"timestamp":"2018-12-19 10:27:49","price":31.0891,"volume":1,"bid":31.0674,"ask":31.0891}
{"timestamp":"2018-12-19 10:28:24","price":31.1905,"volume":1,"bid":31.1794,"ask":31.1905}
{"timestamp":"2018-12-19 10:29:24","price":31.1477,"volume":1,"bid":31.126,"ask":31.1477}
{"timestamp":"2018-12-19 10:30:32","price":31.2036,"volume":2,"bid":31.1825,"ask":31.2036}
{"timestamp":"2018-12-19 10:30:52","price":31.1223,"volume":66,"bid":31.1013,"ask":31.1223}
{"timestamp":"2018-12-19 10:32:39","price":31.1355,"volume":1,"bid":31.1155,"ask":31.1355}
{"timestamp":"2018-12-19 10:34:57","price":31.1957,"volume":483,"bid":31.1856,"ask":31.2059}
{"timestamp":"2018-12-19 10:35:55","price":31.1576,"volume":4,"bid":31.1481,"ask":31.1576}
{"timestamp":"2018-12-19 10:36:39","price":31.1513,"volume":1,"bid":31.1513,"ask":31.1619}
{"timestamp":"2018-12-19 10:36:49","price":31.138,"volume":1,"bid":31.1182,"ask":31.138}
{"timestamp":"2018-12-19 10:37:13","price":31.1821,"volume":40,"bid":31.1626,"ask":31.1821}
{"timestamp":"2018-12-19 10:37:43","price":31.1811,"volume":1,"bid":31.1614,"ask":31.1811}
{"timestamp":"2018-12-19 10:38:03","price":31.1897,"volume":289,"bid":31.1897,"ask":31.1995}
{"timestamp":"2018-12-19 10:39:54","price":31.1996,"volume":1,"bid":31.178,"ask":31.1996}
{"timestamp":"2018-12-19 10:42:34","price":31.1867,"volume":1,"bid":31.1767,"ask":31.1975}
{"timestamp":"2018-12-19 10:42:54","price":31.1582,"volume":1,"bid":31.1582,"ask":31.1682}
{"timestamp":"2018-12-19 10:43:07","price":31.1439,"volume":25,"bid":31.1335,"ask":31.1549}
{"timestamp":"2018-12-19 10:46:53","price":31.2044,"volume":33,"bid":31.2044,"ask":31.2143}
{"timestamp":"2018-12-19 10:47:09","price":31.1725,"volume":1,"bid":31.1725,"ask":31.1821}
{"timestamp":"2018-12-19 10:48:10","price":31.2257,"volume":18,"bid":31.2066,"ask":31.2257}
{"timestamp":"2018-12-19 10:51:12","price":31.3069,"volume":384,"bid":31.297,"ask":31.317}
{"timestamp":"2018-12-19 10:51:34","price":31.2735,"volume":1,"bid":31.2642,"ask":31.2837}
{"timestamp":"2018-12-19 10:51:45","price":31.2844,"volume":1,"bid":31.2617,"ask":31.2844}
{"timestamp":"2018-12-19 10:52:14","price":31.2086,"volume":1,"bid":31.1981,"ask":31.2181}
{"timestamp":"2018-12-19 10:56:45","price":31.2226,"volume":1,"bid":31.2113,"ask":31.2333}
{"timestamp":"2018-12-19 10:57:30","price":31.2773,"volume":27,"bid":31.2683,"ask":31.2877}
{"timestamp":"2018-12-19 10:58:44","price":31.2416,"volume":1,"bid":31.2221,"ask":31.2416}
{"timestamp":"2018-12-19 10:59:09","price":31.2188,"volume":1,"bid":31.2188,"ask":31.2289}
{"timestamp":"2018-12-19 10:59:53","price":31.2568,"volume":328,"bid":31.235,"ask":31.2568}
{"timestamp":"2018-12-19 11:05:09","price":31.2106,"volume":165,"bid":31.1901,"ask":31.2106}
{"timestamp":"2018-12-19 11:07:25","price":31.2032,"volume":1,"bid":31.2032,"ask":31.2139}
{"timestamp":"2018-12-19 11:07:39","price":31.1965,"volume":2,"bid":31.1866,"ask":31.1965}
{"timestamp":"2018-12-19 11:07:54","price":31.2235,"volume":1,"bid":31.2235,"ask":31.2319}
{"timestamp":"2018-12-19 11:07:57","price":31.1611,"volume":27,"bid":31.1423,"ask":31.1611}
{"timestamp":"2018-12-19 11:08:54","price":31.1868,"volume":1,"bid":31.177,"ask":31.1972}
{"timestamp":"2018-12-19 11:09:20","price":31.1907,"volume":327,"bid":31.1806,"ask":31.2006}
{"timestamp":"2018-12-19 11:11:37","price":31.1369,"volume":14,"bid":31.1369,"ask":31.146}
{"timestamp":"2018-12-19 11:12:37","price":31.2755,"volume":1,"bid":31.2755,"ask":31.2851}
{"timestamp":"2018-12-19 11:13:29","price":31.2384,"volume":4,"bid":31.2277,"ask":31.2483}
{"timestamp":"2018-12-19 11:14:01","price":31.2933,"volume":16,"bid":31.2835,"ask":31.3025}
{"timestamp":"2018-12-19 11:15:37","price":31.2449,"volume":38,"bid":31.2259,"ask":31.2449}
{"timestamp":"2018-12-19 11:17:40","price":31.2124,"volume":1,"bid":31.2124,"ask":31.2222}
{"timestamp":"2018-12-19 11:19:59","price":31.2562,"volume":5,"bid":31.2462,"ask":31.2676}
{"timestamp":"2018-12-19 11:21:29","price":31.1597,"volume":85,"bid":31.15,"ask":31.1597}
{"timestamp":"2018-12-19 11:24:08","price":31.1712,"volume":1,"bid":31.1618,"ask":31.1809}
{"timestamp":"2018-12-19 11:26:09","price":31.156,"volume":5,"bid":31.1459,"ask":31.156}
{"timestamp":"2018-12-19 11:26:19","price":31.2023,"volume":1,"bid":31.1912,"ask":31.2125}
{"timestamp":"2018-12-19 11:30:30","price":31.2063,"volume":2,"bid":31.2063,"ask":31.2167}
{"timestamp":"2018-12-19 11:32:24","price":31.1591,"volume":1,"bid":31.1489,"ask":31.1695}
{"timestamp":"2018-12-19 11:32:29","price":31.2181,"volume":3,"bid":31.2083,"ask":31.228}
{"timestamp":"2018-12-19 11:32:49","price":31.2082,"volume":199,"bid":31.1983,"ask":31.2082}
{"timestamp":"2018-12-19 11:37:10","price":31.1885,"volume":1,"bid":31.1784,"ask":31.1885}
{"timestamp":"2018-12-19 11:37:50","price":31.1974,"volume":3,"bid":31.1874,"ask":31.2071}
{"timestamp":"2018-12-19 11:37:55","price":31.1279,"volume":1,"bid":31.1068,"ask":31.1279}
{"timestamp":"2018-12-19 11:39:55","price":31.155,"volume":1,"bid":31.1453,"ask":31.155}
{"timestamp":"2018-12-19 11:41:25","price":31.1564,"volume":21,"bid":31.1564,"ask":31.1651}
{"timestamp":"2018-12-19 11:41:36","price":31.1732,"volume":3279,"bid":31.1535,"ask":31.1732}
{"timestamp":"2018-12-19 11:42:21","price":31.1391,"volume":3,"bid":31.1181,"ask":31.1391}
{"timestamp":"2018-12-19 11:43:10","price":31.1408,"volume":1,"bid":31.1218,"ask":31.1408}
{"timestamp":"2018-12-19 11:45:13","price":31.2077,"volume":235,"bid":31.1973,"ask":31.2077}
{"timestamp":"2018-12-19 11:47:15","price":31.1727,"volume":1,"bid":31.1727,"ask":31.1814}
{"timestamp":"2018-12-19 11:49:13","price":31.1515,"volume":12,"bid":31.1421,"ask":31.1515}
{"timestamp":"2018-12-19 11:49:48","price":31.1336,"volume":10,"bid":31.1336,"ask":31.1437}
{"timestamp":"2018-12-19 11:50:26","price":31.0863,"volume":24,"bid":31.0763,"ask":31.0863}
{"timestamp":"2018-12-19 11:50:34","price":31.1132,"volume":2,"bid":31.104,"ask":31.1132}
{"timestamp":"2018-12-19 11:51:02","price":31.0951,"volume":383,"bid":31.0768,"ask":31.0951}
{"timestamp":"2018-12-19 11:53:38","price":31.0891,"volume":264,"bid":31.0891,"ask":31.0998}
{"timestamp":"2018-12-19 11:53:45","price":31.0406,"volume":1,"bid":31.0302,"ask":31.0509}
{"timestamp":"2018-12-19 11:53:49","price":31.1017,"volume":65,"bid":31.0816,"ask":31.1017}
{"timestamp":"2018-12-19 11:54:02","price":31.1756,"volume":5,"bid":31.1663,"ask":31.1858}
{"timestamp":"2018-12-19 11:54:12","price":31.1155,"volume":55,"bid":31.1155,"ask":31.1252}
{"timestamp":"2018-12-19 11:54:46","price":31.1236,"volume":8,"bid":31.1036,"ask":31.1236}
{"timestamp":"2018-12-19 11:55:04","price":31.0274,"volume":2,"bid":31.0169,"ask":31.0274}
{"timestamp":"2018-12-19 11:55:13","price":31.0485,"volume":2,"bid":31.0368,"ask":31.0485}
{"timestamp":"2018-12-19 11:57:41","price":31.0788,"volume":2,"bid":31.0599,"ask":31.0788}
{"timestamp":"2018-12-19 11:59:21","price":31.1536,"volume":1640,"bid":31.1435,"ask":31.1536}
{"timestamp":"2018-12-19 12:00:54","price":31.0202,"volume":361,"bid":31.0105,"ask":31.0304}
{"timestamp":"2018-12-19 12:02:37","price":31.0961,"volume":31,"bid":31.0961,"ask":31.1062}
{"timestamp":"2018-12-19 12:02:43","price":31.1108,"volume":4,"bid":31.101,"ask":31.1108}
{"timestamp":"2018-12-19 12:03:11","price":31.148,"volume":26,"bid":31.148,"ask":31.1585}
{"timestamp":"2018-12-19 12:03:36","price":31.0492,"volume":2,"bid":31.0295,"ask":31.0492}
{"timestamp":"2018-12-19 12:04:06","price":31.0192,"volume":7,"bid":30.9988,"ask":31.0192}
{"timestamp":"2018-12-19 12:05:10","price":30.99,"volume":2,"bid":30.99,"ask":31.0005}
{"timestamp":"2018-12-19 12:05:24","price":31.1381,"volume":2,"bid":31.1279,"ask":31.1381}
{"timestamp":"2018-12-19 12:07:04","price":31.1616,"volume":2,"bid":31.1511,"ask":31.1616}
{"timestamp":"2018-12-19 12:08:09","price":31.0865,"volume":1,"bid":31.0668,"ask":31.0865}
{"timestamp":"2018-12-19 12:10:35","price":31.1189,"volume":1,"bid":31.098,"ask":31.1189}
{"timestamp":"2018-12-19 12:10:44","price":31.072,"volume":2,"bid":31.0524,"ask":31.072}
{"timestamp":"2018-12-19 12:11:50","price":31.1519,"volume":1,"bid":31.1421,"ask":31.1519}
{"timestamp":"2018-12-19 12:12:46","price":31.1047,"volume":25,"bid":31.0953,"ask":31.1154}
{"timestamp":"2018-12-19 12:13:40","price":31.0581,"volume":1,"bid":31.0477,"ask":31.0581}
{"timestamp":"2018-12-19 12:14:43","price":31.2097,"volume":9,"bid":31.1901,"ask":31.2097}
{"timestamp":"2018-12-19 12:14:55","price":31.1643,"volume":6,"bid":31.1433,"ask":31.1643}
{"timestamp":"2018-12-19 12:15:14","price":31.2222,"volume":3,"bid":31.2038,"ask":31.2222}
{"timestamp":"2018-12-19 12:16:00","price":31.2442,"volume":1,"bid":31.2442,"ask":31.2549}
{"timestamp":"2018-12-19 12:16:47","price":31.3385,"volume":1,"bid":31.3293,"ask":31.3385}
{"timestamp":"2018-12-19 12:17:30","price":31.3795,"volume":2,"bid":31.3697,"ask":31.3885}
{"timestamp":"2018-12-19 12:17:39","price":31.3829,"volume":2,"bid":31.3625,"ask":31.3829}
{"timestamp":"2018-12-19 12:19:59","price":31.3237,"volume":1,"bid":31.3142,"ask":31.3336}
{"timestamp":"2018-12-19 12:20:16","price":31.2606,"volume":654,"bid":31.25,"ask":31.2606}
{"timestamp":"2018-12-19 12:20:47","price":31.3039,"volume":396,"bid":31.2857,"ask":31.3039}
{"timestamp":"2018-12-19 12:22:35","price":31.3164,"volume":1,"bid":31.3063,"ask":31.3264}
{"timestamp":"2018-12-19 12:23:02","price":31.3136,"volume":1554,"bid":31.3034,"ask":31.3234}
{"timestamp":"2018-12-19 12:24:06","price":31.25,"volume":2,"bid":31.25,"ask":31.2596}
{"timestamp":"2018-12-19 12:24:55","price":31.3175,"volume":1,"bid":31.3175,"ask":31.3277}
{"timestamp":"2018-12-19 12:27:12","price":31.2972,"volume":6,"bid":31.2868,"ask":31.3069}
{"timestamp":"2018-12-19 12:28:20","price":31.226,"volume":1,"bid":31.2051,"ask":31.226}
{"timestamp":"2018-12-19 12:28:26","price":31.2836,"volume":3,"bid":31.2836,"ask":31.2938}
{"timestamp":"2018-12-19 12:28:35","price":31.2361,"volume":1,"bid":31.2361,"ask":31.2457}
{"timestamp":"2018-12-19 12:30:39","price":31.3306,"volume":314,"bid":31.3209,"ask":31.3414}
{"timestamp":"2018-12-19 12:32:19","price":31.3245,"volume":2,"bid":31.3031,"ask":31.3245}
{"timestamp":"2018-12-19 12:33:27","price":31.2968,"volume":1,"bid":31.2968,"ask":31.3075}
{"timestamp":"2018-12-19 12:33:46","price":31.3179,"volume":10,"bid":31.3084,"ask":31.3179}
{"timestamp":"2018-12-19 12:35:10","price":31.3116,"volume":1,"bid":31.3116,"ask":31.3209}
{"timestamp":"2018-12-19 12:35:16","price":31.3206,"volume":1214,"bid":31.3022,"ask":31.3206}
{"timestamp":"2018-12-19 12:35:27","price":31.4292,"volume":7,"bid":31.4188,"ask":31.4394}
{"timestamp":"2018-12-19 12:36:56","price":31.3613,"volume":19,"bid":31.3613,"ask":31.3709}
{"timestamp":"2018-12-19 12:37:45","price":31.3376,"volume":1,"bid":31.316,"ask":31.3376}
{"timestamp":"2018-12-19 12:37:54","price":31.3329,"volume":164,"bid":31.3236,"ask":31.3329}
{"timestamp":"2018-12-19 12:39:30","price":31.2656,"volume":1,"bid":31.255,"ask":31.2752}
{"timestamp":"2018-12-19 12:40:00","price":31.3232,"volume":1,"bid":31.3136,"ask":31.3232}
{"timestamp":"2018-12-19 12:40:09","price":31.2393,"volume":1,"bid":31.2187,"ask":31.2393}
{"timestamp":"2018-12-19 12:40:55","price":31.2594,"volume":132,"bid":31.2393,"ask":31.2594}
{"timestamp":"2018-12-19 12:41:21","price":31.2162,"volume":1175,"bid":31.2162,"ask":31.2261}
{"timestamp":"2018-12-19 12:41:46","price":31.232,"volume":3,"bid":31.2213,"ask":31.2411}
{"timestamp":"2018-12-19 12:42:31","price":31.2706,"volume":1,"bid":31.2706,"ask":31.2797}
{"timestamp":"2018-12-19 12:43:10","price":31.3533,"volume":41,"bid":31.344,"ask":31.3533}
{"timestamp":"2018-12-19 12:44:05","price":31.269,"volume":1,"bid":31.2592,"ask":31.269}
{"timestamp":"2018-12-19 12:44:20","price":31.2142,"volume":1,"bid":31.2039,"ask":31.2233}
{"timestamp":"2018-12-19 12:45:54","price":31.2387,"volume":73,"bid":31.2186,"ask":31.2387}
{"timestamp":"2018-12-19 12:46:00","price":31.2497,"volume":1,"bid":31.2394,"ask":31.259}
{"timestamp":"2018-12-19 12:50:00","price":31.3059,"volume":21,"bid":31.3059,"ask":31.3161}
{"timestamp":"2018-12-19 12:51:09","price":31.2669,"volume":171,"bid":31.2567,"ask":31.2767}
{"timestamp":"2018-12-19 12:52:40","price":31.2614,"volume":1,"bid":31.2521,"ask":31.2722}
{"timestamp":"2018-12-19 12:53:35","price":31.2221,"volume":1,"bid":31.2111,"ask":31.2221}
{"timestamp":"2018-12-19 12:55:29","price":31.3258,"volume":27,"bid":31.3155,"ask":31.3258}
{"timestamp":"2018-12-19 12:55:55","price":31.2398,"volume":1,"bid":31.2398,"ask":31.2497}
{"timestamp":"2018-12-19 12:58:10","price":31.2295,"volume":1,"bid":31.2295,"ask":31.2397}
{"timestamp":"2018-12-19 13:00:00","price":31.2885,"volume":1,"bid":31.2688,"ask":31.2885}
{"timestamp":"2018-12-19 13:00:13","price":31.2812,"volume":80,"bid":31.2717,"ask":31.2913}
{"timestamp":"2018-12-19 13:00:50","price":31.1784,"volume":9,"bid":31.1688,"ask":31.1784}
{"timestamp":"2018-12-19 13:00:52","price":31.1651,"volume":1,"bid":31.1444,"ask":31.1651}
{"timestamp":"2018-12-19 13:02:00","price":31.2417,"volume":26,"bid":31.2224,"ask":31.2417}
{"timestamp":"2018-12-19 13:02:00","price":31.2194,"volume":1,"bid":31.209,"ask":31.2289}
{"timestamp":"2018-12-19 13:02:50","price":31.2402,"volume":1,"bid":31.2301,"ask":31.2491}
{"timestamp":"2018-12-19 13:03:06","price":31.269,"volume":1,"bid":31.269,"ask":31.2786}
{"timestamp":"2018-12-19 13:05:30","price":31.2121,"volume":1,"bid":31.2121,"ask":31.2223}
{"timestamp":"2018-12-19 13:06:50","price":31.2422,"volume":656,"bid":31.2328,"ask":31.2519}
{"timestamp":"2018-12-19 13:06:51","price":31.1331,"volume":132,"bid":31.1233,"ask":31.1331}
{"timestamp":"2018-12-19 13:09:35","price":31.2406,"volume":1,"bid":31.2208,"ask":31.2406}
{"timestamp":"2018-12-19 13:11:21","price":31.1796,"volume":49,"bid":31.1796,"ask":31.1902}
{"timestamp":"2018-12-19 13:13:26","price":31.1356,"volume":3,"bid":31.1244,"ask":31.1356}
{"timestamp":"2018-12-19 13:13:30","price":31.1709,"volume":1,"bid":31.1615,"ask":31.1709}
{"timestamp":"2018-12-19 13:14:02","price":31.1681,"volume":9,"bid":31.1681,"ask":31.1786}
{"timestamp":"2018-12-19 13:14:45","price":31.1979,"volume":31,"bid":31.1979,"ask":31.2078}
{"timestamp":"2018-12-19 13:15:00","price":31.1736,"volume":123,"bid":31.164,"ask":31.1736}
{"timestamp":"2018-12-19 13:15:11","price":31.1926,"volume":1,"bid":31.1926,"ask":31.2021}
{"timestamp":"2018-12-19 13:16:01","price":31.1986,"volume":132,"bid":31.1986,"ask":31.209}
{"timestamp":"2018-12-19 13:16:25","price":31.2252,"volume":1,"bid":31.2146,"ask":31.2252}
{"timestamp":"2018-12-19 13:16:41","price":31.2289,"volume":1,"bid":31.2178,"ask":31.2289}
{"timestamp":"2018-12-19 13:16:54","price":31.2117,"volume":71,"bid":31.2014,"ask":31.2117}
{"timestamp":"2018-12-19 13:16:57","price":31.2043,"volume":164,"bid":31.2043,"ask":31.2147}
{"timestamp":"2018-12-19 13:18:52","price":31.2104,"volume":2,"bid":31.2004,"ask":31.2104}
{"timestamp":"2018-12-19 13:19:15","price":31.1775,"volume":1,"bid":31.1775,"ask":31.1882}
{"timestamp":"2018-12-19 13:20:51","price":31.2759,"volume":90,"bid":31.2759,"ask":31.2852}
{"timestamp":"2018-12-19 13:21:56","price":31.2366,"volume":1,"bid":31.2168,"ask":31.2366}
{"timestamp":"2018-12-19 13:22:05","price":31.2466,"volume":1,"bid":31.236,"ask":31.2466}
{"timestamp":"2018-12-19 13:22:14","price":31.2783,"volume":68,"bid":31.2572,"ask":31.2783}
{"timestamp":"2018-12-19 13:22:43","price":31.2387,"volume":8,"bid":31.2286,"ask":31.2483}
{"timestamp":"2018-12-19 13:23:03","price":31.2354,"volume":33,"bid":31.2159,"ask":31.2354}
{"timestamp":"2018-12-19 13:24:25","price":31.2849,"volume":130,"bid":31.265,"ask":31.2849}
{"timestamp":"2018-12-19 13:26:02","price":31.2622,"volume":15,"bid":31.2622,"ask":31.2722}
{"timestamp":"2018-12-19 13:27:27","price":31.2343,"volume":3,"bid":31.2117,"ask":31.2343}
{"timestamp":"2018-12-19 13:27:45","price":31.258,"volume":1,"bid":31.2395,"ask":31.258}
{"timestamp":"2018-12-19 13:28:13","price":31.2726,"volume":984,"bid":31.2615,"ask":31.2726}
{"timestamp":"2018-12-19 13:29:13","price":31.187,"volume":17,"bid":31.1773,"ask":31.187}
{"timestamp":"2018-12-19 13:29:28","price":31.2043,"volume":934,"bid":31.1941,"ask":31.2043}
{"timestamp":"2018-12-19 13:30:24","price":31.2002,"volume":3,"bid":31.1812,"ask":31.2002}
{"timestamp":"2018-12-19 13:31:30","price":31.1253,"volume":1,"bid":31.1157,"ask":31.135}
{"timestamp":"2018-12-19 13:31:53","price":31.1747,"volume":50,"bid":31.1545,"ask":31.1747}
{"timestamp":"2018-12-19 13:33:31","price":31.1554,"volume":2,"bid":31.1363,"ask":31.1554}
{"timestamp":"2018-12-19 13:33:37","price":31.0485,"volume":1040,"bid":31.0389,"ask":31.0485}
{"timestamp":"2018-12-19 13:33:38","price":31.1433,"volume":2,"bid":31.1328,"ask":31.1433}
{"timestamp":"2018-12-19 13:33:40","price":31.1224,"volume":2,"bid":31.1008,"ask":31.1224}
{"timestamp":"2018-12-19 13:33:48","price":31.1362,"volume":2,"bid":31.1262,"ask":31.1454}
{"timestamp":"2018-12-19 13:33:54","price":31.0943,"volume":2,"bid":31.0738,"ask":31.0943}
{"timestamp":"2018-12-19 13:35:58","price":31.1151,"volume":77,"bid":31.1151,"ask":31.1241}
{"timestamp":"2018-12-19 13:37:56","price":31.143,"volume":1,"bid":31.143,"ask":31.1533}
{"timestamp":"2018-12-19 13:39:14","price":31.1167,"volume":2,"bid":31.1064,"ask":31.1167}
{"timestamp":"2018-12-19 13:40:32","price":31.1331,"volume":99,"bid":31.1232,"ask":31.1331}
{"timestamp":"2018-12-19 13:41:06","price":31.1122,"volume":54,"bid":31.102,"ask":31.1122}
{"timestamp":"2018-12-19 13:43:20","price":31.0238,"volume":49,"bid":31.0039,"ask":31.0238}
{"timestamp":"2018-12-19 13:43:56","price":31.0165,"volume":12,"bid":31.0066,"ask":31.0258}
{"timestamp":"2018-12-19 13:44:06","price":31.031,"volume":1,"bid":31.0103,"ask":31.031}
{"timestamp":"2018-12-19 13:44:08","price":31.0317,"volume":84,"bid":31.0218,"ask":31.0317}
{"timestamp":"2018-12-19 13:44:11","price":31.0671,"volume":1,"bid":31.0569,"ask":31.0671}
{"timestamp":"2018-12-19 13:44:13","price":30.9782,"volume":66,"bid":30.9782,"ask":30.9876}
{"timestamp":"2018-12-19 13:44:43","price":31.0363,"volume":87,"bid":31.0363,"ask":31.0466}
{"timestamp":"2018-12-19 13:44:52","price":31.0732,"volume":71,"bid":31.0732,"ask":31.0831}
{"timestamp":"2018-12-19 13:45:10","price":30.9883,"volume":1,"bid":30.9883,"ask":30.9997}
{"timestamp":"2018-12-19 13:45:30","price":31.0398,"volume":1,"bid":31.0297,"ask":31.0398}
{"timestamp":"2018-12-19 13:45:35","price":31.0747,"volume":1,"bid":31.0747,"ask":31.0845}
{"timestamp":"2018-12-19 13:45:55","price":31.0836,"volume":1,"bid":31.0836,"ask":31.0934}
{"timestamp":"2018-12-19 13:46:00","price":30.9669,"volume":1,"bid":30.9577,"ask":30.9776}
{"timestamp":"2018-12-19 13:46:13","price":31.0422,"volume":20,"bid":31.0326,"ask":31.0422}
{"timestamp":"2018-12-19 13:47:00","price":31.0406,"volume":132,"bid":31.0314,"ask":31.0406}
{"timestamp":"2018-12-19 13:47:27","price":31.0577,"volume":5,"bid":31.0376,"ask":31.0577}
{"timestamp":"2018-12-19 13:47:40","price":31.0069,"volume":1,"bid":30.9966,"ask":31.0069}
{"timestamp":"2018-12-19 13:48:28","price":31.047,"volume":159,"bid":31.0375,"ask":31.047}
{"timestamp":"2018-12-19 13:48:48","price":31.114,"volume":1,"bid":31.1043,"ask":31.114}
{"timestamp":"2018-12-19 13:49:16","price":31.1359,"volume":4,"bid":31.1359,"ask":31.1452}
{"timestamp":"2018-12-19 13:49:25","price":31.0368,"volume":1,"bid":31.0272,"ask":31.0465}
{"timestamp":"2018-12-19 13:50:06","price":31.1191,"volume":78,"bid":31.1095,"ask":31.1191}
{"timestamp":"2018-12-19 13:50:10","price":31.0865,"volume":1,"bid":31.0765,"ask":31.0962}
{"timestamp":"2018-12-19 13:52:37","price":31.0314,"volume":2,"bid":31.0314,"ask":31.0412}
{"timestamp":"2018-12-19 13:52:47","price":31.0031,"volume":2,"bid":30.9825,"ask":31.0031}
{"timestamp":"2018-12-19 13:53:05","price":30.9988,"volume":1,"bid":30.9988,"ask":31.0088}
{"timestamp":"2018-12-19 13:54:11","price":31.0007,"volume":2,"bid":31.0007,"ask":31.0111}
{"timestamp":"2018-12-19 13:56:05","price":31.0356,"volume":1,"bid":31.026,"ask":31.0356}
{"timestamp":"2018-12-19 13:56:35","price":30.9494,"volume":193,"bid":30.9494,"ask":30.9597}
{"timestamp":"2018-12-19 13:56:57","price":30.9838,"volume":11,"bid":30.9838,"ask":30.9936}
{"timestamp":"2018-12-19 13:57:47","price":30.9418,"volume":1,"bid":30.9418,"ask":30.9521}
{"timestamp":"2018-12-19 13:58:05","price":30.8649,"volume":487,"bid":30.8649,"ask":30.8746}
{"timestamp":"2018-12-19 13:58:22","price":31.0069,"volume":328,"bid":30.9961,"ask":31.0069}
{"timestamp":"2018-12-19 13:58:32","price":31.001,"volume":1,"bid":30.982,"ask":31.001}
{"timestamp":"2018-12-19 13:59:10","price":30.9994,"volume":2,"bid":30.98,"ask":30.9994}
{"timestamp":"2018-12-19 14:01:07","price":31.0284,"volume":164,"bid":31.0284,"ask":31.0383}
{"timestamp":"2018-12-19 14:01:25","price":30.983,"volume":1,"bid":30.9626,"ask":30.983}
{"timestamp":"2018-12-19 14:03:30","price":30.989,"volume":1,"bid":30.9785,"ask":30.989}
{"timestamp":"2018-12-19 14:04:05","price":31.011,"volume":1,"bid":30.9894,"ask":31.011}
{"timestamp":"2018-12-19 14:05:55","price":31.0398,"volume":1,"bid":31.0299,"ask":31.0493}
{"timestamp":"2018-12-19 14:06:15","price":31.1755,"volume":45,"bid":31.1657,"ask":31.1755}
{"timestamp":"2018-12-19 14:07:02","price":31.094,"volume":2,"bid":31.0832,"ask":31.1039}
{"timestamp":"2018-12-19 14:07:12","price":31.1586,"volume":164,"bid":31.1386,"ask":31.1586}
{"timestamp":"2018-12-19 14:07:16","price":31.1353,"volume":11,"bid":31.1146,"ask":31.1353}
{"timestamp":"2018-12-19 14:08:20","price":31.1038,"volume":1,"bid":31.1038,"ask":31.1143}
{"timestamp":"2018-12-19 14:11:02","price":31.0246,"volume":33,"bid":31.0047,"ask":31.0246}
{"timestamp":"2018-12-19 14:13:00","price":31.0896,"volume":1,"bid":31.0699,"ask":31.0896}
{"timestamp":"2018-12-19 14:13:03","price":31.0414,"volume":6,"bid":31.0206,"ask":31.0414}
{"timestamp":"2018-12-19 14:13:35","price":31.1107,"volume":1,"bid":31.0921,"ask":31.1107}
{"timestamp":"2018-12-19 14:15:27","price":31.0567,"volume":164,"bid":31.0359,"ask":31.0567}
{"timestamp":"2018-12-19 14:15:45","price":31.1293,"volume":1,"bid":31.1102,"ask":31.1293}
{"timestamp":"2018-12-19 14:18:24","price":31.1549,"volume":2,"bid":31.135,"ask":31.1549}
{"timestamp":"2018-12-19 14:19:38","price":31.0923,"volume":194,"bid":31.0923,"ask":31.1024}
{"timestamp":"2018-12-19 14:20:00","price":31.0852,"volume":1,"bid":31.0852,"ask":31.0957}
{"timestamp":"2018-12-19 14:22:15","price":31.1179,"volume":2,"bid":31.0972,"ask":31.1179}
{"timestamp":"2018-12-19 14:25:34","price":31.052,"volume":1,"bid":31.032,"ask":31.052}
{"timestamp":"2018-12-19 14:26:51","price":31.1006,"volume":1,"bid":31.08,"ask":31.1006}
{"timestamp":"2018-12-19 14:33:45","price":31.1185,"volume":1,"bid":31.1185,"ask":31.1278}
{"timestamp":"2018-12-19 14:34:43","price":31.0137,"volume":9,"bid":31.0137,"ask":31.0236}
{"timestamp":"2018-12-19 14:35:41","price":31.0513,"volume":1,"bid":31.03,"ask":31.0513}
{"timestamp":"2018-12-19 14:36:08","price":31.1218,"volume":8,"bid":31.1112,"ask":31.1218}
{"timestamp":"2018-12-19 14:39:08","price":31.0084,"volume":5,"bid":30.9882,"ask":31.0084}
{"timestamp":"2018-12-19 14:39:08","price":31.01,"volume":6,"bid":31.0001,"ask":31.0203}
{"timestamp":"2018-12-19 14:39:22","price":30.9901,"volume":52,"bid":30.9804,"ask":31.0001}
{"timestamp":"2018-12-19 14:39:24","price":31.0572,"volume":1,"bid":31.0381,"ask":31.0572}
{"timestamp":"2018-12-19 14:39:42","price":31.0173,"volume":43,"bid":31.0173,"ask":31.0273}
{"timestamp":"2018-12-19 14:40:11","price":30.9926,"volume":7,"bid":30.9826,"ask":30.9926}
{"timestamp":"2018-12-19 14:40:21","price":30.9889,"volume":1,"bid":30.9784,"ask":30.9889}
{"timestamp":"2018-12-19 14:40:25","price":30.9515,"volume":5,"bid":30.9515,"ask":30.9614}
{"timestamp":"2018-12-19 14:40:57","price":31.0215,"volume":4,"bid":31.0215,"ask":31.031}
{"timestamp":"2018-12-19 14:40:58","price":31.0634,"volume":3,"bid":31.044,"ask":31.0634}
{"timestamp":"2018-12-19 14:41:00","price":30.9886,"volume":1,"bid":30.9787,"ask":30.9886}
{"timestamp":"2018-12-19 14:41:04","price":30.9893,"volume":1,"bid":30.9698,"ask":30.9893}
{"timestamp":"2018-12-19 14:41:04","price":31.0434,"volume":1,"bid":31.0225,"ask":31.0434}
{"timestamp":"2018-12-19 14:43:26","price":31.0559,"volume":62,"bid":31.047,"ask":31.0559}
{"timestamp":"2018-12-19 14:44:28","price":31.0079,"volume":1,"bid":30.9882,"ask":31.0079}
{"timestamp":"2018-12-19 14:44:47","price":30.9746,"volume":1,"bid":30.955,"ask":30.9746}
{"timestamp":"2018-12-19 14:45:20","price":30.9863,"volume":1,"bid":30.9863,"ask":30.9968}
{"timestamp":"2018-12-19 14:45:35","price":30.9999,"volume":6,"bid":30.9909,"ask":30.9999}
{"timestamp":"2018-12-19 14:45:39","price":30.9052,"volume":1,"bid":30.8843,"ask":30.9052}
{"timestamp":"2018-12-19 14:46:22","price":30.9649,"volume":10,"bid":30.9449,"ask":30.9649}
{"timestamp":"2018-12-19 14:47:39","price":30.8715,"volume":33,"bid":30.8715,"ask":30.8812}
{"timestamp":"2018-12-19 14:47:40","price":30.8967,"volume":2,"bid":30.8868,"ask":30.8967}
{"timestamp":"2018-12-19 14:48:04","price":30.8566,"volume":3,"bid":30.846,"ask":30.8566}
{"timestamp":"2018-12-19 14:48:24","price":30.8103,"volume":1148,"bid":30.7906,"ask":30.8103}
{"timestamp":"2018-12-19 14:48:32","price":30.8149,"volume":2,"bid":30.7941,"ask":30.8149}
{"timestamp":"2018-12-19 14:48:48","price":30.7622,"volume":2,"bid":30.7531,"ask":30.7733}
{"timestamp":"2018-12-19 14:48:50","price":30.7795,"volume":25,"bid":30.7587,"ask":30.7795}
{"timestamp":"2018-12-19 14:48:51","price":30.8638,"volume":1,"bid":30.8541,"ask":30.8638}
{"timestamp":"2018-12-19 14:48:58","price":30.8327,"volume":5,"bid":30.8129,"ask":30.8327}
{"timestamp":"2018-12-19 14:49:03","price":30.7446,"volume":2,"bid":30.7258,"ask":30.7446}
{"timestamp":"2018-12-19 14:49:07","price":30.7259,"volume":2,"bid":30.7152,"ask":30.7358}
{"timestamp":"2018-12-19 14:49:16","price":30.7135,"volume":14,"bid":30.6936,"ask":30.7135}
{"timestamp":"2018-12-19 14:49:17","price":30.7022,"volume":39,"bid":30.6915,"ask":30.7022}
{"timestamp":"2018-12-19 14:49:26","price":30.6236,"volume":8,"bid":30.6144,"ask":30.634}
{"timestamp":"2018-12-19 14:49:30","price":30.7786,"volume":18,"bid":30.7786,"ask":30.7886}
{"timestamp":"2018-12-19 14:49:34","price":30.7469,"volume":36,"bid":30.7372,"ask":30.7469}
{"timestamp":"2018-12-19 14:49:34","price":30.7137,"volume":1,"bid":30.7137,"ask":30.7239}
{"timestamp":"2018-12-19 14:49:42","price":30.7502,"volume":21,"bid":30.7317,"ask":30.7502}
{"timestamp":"2018-12-19 14:49:48","price":30.8339,"volume":93,"bid":30.8232,"ask":30.8442}
{"timestamp":"2018-12-19 14:50:32","price":30.8661,"volume":1148,"bid":30.8464,"ask":30.8661}
{"timestamp":"2018-12-19 14:50:34","price":30.7934,"volume":2,"bid":30.7825,"ask":30.8033}
{"timestamp":"2018-12-19 14:52:23","price":30.7423,"volume":1,"bid":30.7214,"ask":30.7423}
{"timestamp":"2018-12-19 14:53:18","price":30.7916,"volume":9,"bid":30.7717,"ask":30.7916}
{"timestamp":"2018-12-19 14:53:34","price":30.7146,"volume":16,"bid":30.7146,"ask":30.7247}
{"timestamp":"2018-12-19 14:53:51","price":30.7174,"volume":1,"bid":30.7073,"ask":30.7174}
{"timestamp":"2018-12-19 14:54:34","price":30.7141,"volume":20,"bid":30.7037,"ask":30.7244}
{"timestamp":"2018-12-19 14:54:36","price":30.593,"volume":33,"bid":30.573,"ask":30.593}
{"timestamp":"2018-12-19 14:54:37","price":30.6344,"volume":173,"bid":30.6344,"ask":30.6454}
{"timestamp":"2018-12-19 14:54:38","price":30.6585,"volume":1,"bid":30.6363,"ask":30.6585}
{"timestamp":"2018-12-19 14:54:47","price":30.588,"volume":150,"bid":30.5788,"ask":30.588}
{"timestamp":"2018-12-19 14:54:50","price":30.5727,"volume":98,"bid":30.5727,"ask":30.582}
{"timestamp":"2018-12-19 14:54:54","price":30.5913,"volume":1177,"bid":30.5913,"ask":30.6017}
{"timestamp":"2018-12-19 14:55:32","price":30.6676,"volume":196,"bid":30.6582,"ask":30.6676}
{"timestamp":"2018-12-19 14:55:57","price":30.7912,"volume":17,"bid":30.7817,"ask":30.8024}
{"timestamp":"2018-12-19 14:56:29","price":30.6611,"volume":19,"bid":30.6411,"ask":30.6611}
{"timestamp":"2018-12-19 14:56:34","price":30.7948,"volume":65,"bid":30.7751,"ask":30.7948}
{"timestamp":"2018-12-19 14:57:01","price":30.7741,"volume":1,"bid":30.764,"ask":30.7741}
{"timestamp":"2018-12-19 14:57:08","price":30.8297,"volume":5,"bid":30.8297,"ask":30.8395}
{"timestamp":"2018-12-19 14:57:13","price":30.7568,"volume":1,"bid":30.7372,"ask":30.7568}
{"timestamp":"2018-12-19 14:58:39","price":30.8474,"volume":13,"bid":30.8268,"ask":30.8474}
{"timestamp":"2018-12-19 14:58:54","price":30.8285,"volume":15,"bid":30.8095,"ask":30.8285}
{"timestamp":"2018-12-19 14:59:42","price":30.827,"volume":465,"bid":30.8173,"ask":30.8359}
{"timestamp":"2018-12-19 15:00:14","price":30.8891,"volume":17,"bid":30.8891,"ask":30.8987}
{"timestamp":"2018-12-19 15:00:18","price":30.8371,"volume":5,"bid":30.827,"ask":30.8371}
{"timestamp":"2018-12-19 15:00:35","price":30.7593,"volume":3730,"bid":30.7593,"ask":30.7688}
{"timestamp":"2018-12-19 15:00:37","price":30.7783,"volume":7,"bid":30.7679,"ask":30.788}
{"timestamp":"2018-12-19 15:00:40","price":30.7413,"volume":47,"bid":30.7312,"ask":30.7413}
{"timestamp":"2018-12-19 15:01:18","price":30.786,"volume":67,"bid":30.767,"ask":30.786}
{"timestamp":"2018-12-19 15:01:58","price":30.614,"volume":2,"bid":30.6042,"ask":30.614}
{"timestamp":"2018-12-19 15:02:07","price":30.4947,"volume":30,"bid":30.4847,"ask":30.4947}
{"timestamp":"2018-12-19 15:02:09","price":30.5541,"volume":4,"bid":30.5447,"ask":30.5541}
{"timestamp":"2018-12-19 15:02:10","price":30.5928,"volume":12,"bid":30.5829,"ask":30.5928}
{"timestamp":"2018-12-19 15:02:16","price":30.4803,"volume":21,"bid":30.4594,"ask":30.4803}
{"timestamp":"2018-12-19 15:02:23","price":30.6605,"volume":12,"bid":30.6605,"ask":30.671}
{"timestamp":"2018-12-19 15:02:41","price":30.6824,"volume":107,"bid":30.6634,"ask":30.6824}
{"timestamp":"2018-12-19 15:02:45","price":30.6343,"volume":14,"bid":30.6249,"ask":30.6445}
{"timestamp":"2018-12-19 15:03:04","price":30.6726,"volume":86,"bid":30.6626,"ask":30.6826}
{"timestamp":"2018-12-19 15:03:23","price":30.6125,"volume":328,"bid":30.5928,"ask":30.6125}
{"timestamp":"2018-12-19 15:03:39","price":30.6847,"volume":164,"bid":30.6643,"ask":30.6847}
{"timestamp":"2018-12-19 15:03:43","price":30.6559,"volume":159,"bid":30.6559,"ask":30.6662}
{"timestamp":"2018-12-19 15:05:02","price":30.6578,"volume":655,"bid":30.6388,"ask":30.6578}
{"timestamp":"2018-12-19 15:05:45","price":30.7016,"volume":48,"bid":30.6911,"ask":30.7117}
{"timestamp":"2018-12-19 15:07:46","price":30.7041,"volume":1,"bid":30.6862,"ask":30.7041}
{"timestamp":"2018-12-19 15:08:30","price":30.7119,"volume":4,"bid":30.7014,"ask":30.7119}
{"timestamp":"2018-12-19 15:08:34","price":30.7949,"volume":3,"bid":30.785,"ask":30.8051}
{"timestamp":"2018-12-19 15:08:34","price":30.778,"volume":50,"bid":30.7675,"ask":30.778}
{"timestamp":"2018-12-19 15:08:40","price":30.7028,"volume":4,"bid":30.6929,"ask":30.7028}
{"timestamp":"2018-12-19 15:08:58","price":30.7873,"volume":4,"bid":30.7772,"ask":30.7873}
{"timestamp":"2018-12-19 15:09:22","price":30.742,"volume":4,"bid":30.742,"ask":30.7518}
{"timestamp":"2018-12-19 15:09:24","price":30.7413,"volume":5,"bid":30.722,"ask":30.7413}
{"timestamp":"2018-12-19 15:09:32","price":30.6749,"volume":4,"bid":30.6749,"ask":30.685}
{"timestamp":"2018-12-19 15:09:44","price":30.7709,"volume":295,"bid":30.7709,"ask":30.7815}
{"timestamp":"2018-12-19 15:10:16","price":30.6477,"volume":4,"bid":30.6274,"ask":30.6477}
{"timestamp":"2018-12-19 15:11:03","price":30.6834,"volume":27,"bid":30.6617,"ask":30.6834}
{"timestamp":"2018-12-19 15:11:18","price":30.7158,"volume":164,"bid":30.6976,"ask":30.7158}
{"timestamp":"2018-12-19 15:11:36","price":30.6419,"volume":1,"bid":30.6323,"ask":30.6527}
{"timestamp":"2018-12-19 15:11:44","price":30.6674,"volume":1,"bid":30.6572,"ask":30.6777}
{"timestamp":"2018-12-19 15:12:25","price":30.6121,"volume":164,"bid":30.6021,"ask":30.6121}
{"timestamp":"2018-12-19 15:12:41","price":30.6333,"volume":164,"bid":30.6234,"ask":30.6333}
{"timestamp":"2018-12-19 15:13:25","price":30.7129,"volume":12,"bid":30.7034,"ask":30.7227}
{"timestamp":"2018-12-19 15:13:41","price":30.7378,"volume":6,"bid":30.7173,"ask":30.7378}
{"timestamp":"2018-12-19 15:14:37","price":30.8466,"volume":1,"bid":30.8252,"ask":30.8466}
{"timestamp":"2018-12-19 15:14:51","price":30.7868,"volume":1,"bid":30.7669,"ask":30.7868}
{"timestamp":"2018-12-19 15:16:22","price":30.7325,"volume":134,"bid":30.7226,"ask":30.7422}
{"timestamp":"2018-12-19 15:16:24","price":30.7088,"volume":1148,"bid":30.6886,"ask":30.7088}
{"timestamp":"2018-12-19 15:16:40","price":30.7805,"volume":540,"bid":30.7701,"ask":30.7805}
{"timestamp":"2018-12-19 15:16:48","price":30.7978,"volume":78,"bid":30.7784,"ask":30.7978}
{"timestamp":"2018-12-19 15:17:00","price":30.8148,"volume":1,"bid":30.7951,"ask":30.8148}
{"timestamp":"2018-12-19 15:17:02","price":30.8726,"volume":2,"bid":30.8726,"ask":30.8838}
{"timestamp":"2018-12-19 15:17:08","price":30.8265,"volume":1,"bid":30.8173,"ask":30.8265}
{"timestamp":"2018-12-19 15:17:12","price":30.8273,"volume":106,"bid":30.8079,"ask":30.8273}
{"timestamp":"2018-12-19 15:17:52","price":30.8376,"volume":2,"bid":30.8271,"ask":30.8474}
{"timestamp":"2018-12-19 15:19:03","price":30.8961,"volume":50,"bid":30.8961,"ask":30.906}
{"timestamp":"2018-12-19 15:19:08","price":30.9974,"volume":164,"bid":30.9769,"ask":30.9974}
{"timestamp":"2018-12-19 15:19:11","price":30.9379,"volume":1157,"bid":30.9273,"ask":30.9478}
{"timestamp":"2018-12-19 15:19:36","price":30.9294,"volume":1,"bid":30.91,"ask":30.9294}
{"timestamp":"2018-12-19 15:20:34","price":30.9594,"volume":144,"bid":30.9402,"ask":30.9594}
{"timestamp":"2018-12-19 15:20:46","price":30.9435,"volume":257,"bid":30.9237,"ask":30.9435}
{"timestamp":"2018-12-19 15:21:06","price":30.9452,"volume":42,"bid":30.9349,"ask":30.9452}
{"timestamp":"2018-12-19 15:22:00","price":30.9397,"volume":5,"bid":30.9397,"ask":30.9496}
{"timestamp":"2018-12-19 15:22:03","price":30.9788,"volume":386,"bid":30.9683,"ask":30.989}
{"timestamp":"2018-12-19 15:23:55","price":30.845,"volume":2,"bid":30.8252,"ask":30.845}
{"timestamp":"2018-12-19 15:24:19","price":30.8795,"volume":7,"bid":30.8691,"ask":30.89}
{"timestamp":"2018-12-19 15:25:46","price":30.8313,"volume":1,"bid":30.8313,"ask":30.8416}
{"timestamp":"2018-12-19 15:26:02","price":30.8874,"volume":1,"bid":30.8874,"ask":30.8974}
{"timestamp":"2018-12-19 15:26:16","price":30.8657,"volume":1,"bid":30.8569,"ask":30.8657}
{"timestamp":"2018-12-19 15:28:32","price":30.9677,"volume":2,"bid":30.9677,"ask":30.979}
{"timestamp":"2018-12-19 15:28:49","price":30.9138,"volume":18,"bid":30.894,"ask":30.9138}
{"timestamp":"2018-12-19 15:28:59","price":30.8959,"volume":2,"bid":30.8755,"ask":30.8959}
{"timestamp":"2018-12-19 15:30:08","price":30.8668,"volume":2,"bid":30.8668,"ask":30.8769}
{"timestamp":"2018-12-19 15:30:11","price":30.8703,"volume":2,"bid":30.8601,"ask":30.8803}
{"timestamp":"2018-12-19 15:31:21","price":30.8419,"volume":1,"bid":30.8217,"ask":30.8419}
{"timestamp":"2018-12-19 15:35:46","price":30.8894,"volume":2,"bid":30.8797,"ask":30.8998}
{"timestamp":"2018-12-19 15:36:41","price":31.0599,"volume":1,"bid":31.0397,"ask":31.0599}
{"timestamp":"2018-12-19 15:37:19","price":31.0926,"volume":2,"bid":31.0926,"ask":31.1025}
{"timestamp":"2018-12-19 15:37:43","price":31.048,"volume":9,"bid":31.0269,"ask":31.048}
{"timestamp":"2018-12-19 15:37:45","price":31.0652,"volume":1,"bid":31.049,"ask":31.0652}
{"timestamp":"2018-12-19 15:39:11","price":31.0104,"volume":1,"bid":31.0003,"ask":31.0206}
{"timestamp":"2018-12-19 15:39:28","price":31.0324,"volume":2,"bid":31.0216,"ask":31.0424}
{"timestamp":"2018-12-19 15:40:59","price":31.0646,"volume":2,"bid":31.0549,"ask":31.0742}
{"timestamp":"2018-12-19 15:41:04","price":31.1402,"volume":3,"bid":31.1402,"ask":31.1498}
{"timestamp":"2018-12-19 15:41:21","price":31.0485,"volume":1,"bid":31.0271,"ask":31.0485}
{"timestamp":"2018-12-19 15:42:08","price":31.0798,"volume":12,"bid":31.059,"ask":31.0798}
{"timestamp":"2018-12-19 15:42:11","price":30.9303,"volume":1,"bid":30.9303,"ask":30.9409}
{"timestamp":"2018-12-19 15:42:31","price":30.9965,"volume":292,"bid":30.9758,"ask":30.9965}
{"timestamp":"2018-12-19 15:46:10","price":31.0275,"volume":361,"bid":31.0178,"ask":31.037}
{"timestamp":"2018-12-19 15:48:20","price":31.0372,"volume":3,"bid":31.0372,"ask":31.0471}
{"timestamp":"2018-12-19 15:51:56","price":31.0669,"volume":1,"bid":31.0669,"ask":31.0767}
{"timestamp":"2018-12-19 15:53:15","price":31.0604,"volume":16,"bid":31.0604,"ask":31.0703}
{"timestamp":"2018-12-19 15:55:19","price":31.0775,"volume":4,"bid":31.0677,"ask":31.0775}
{"timestamp":"2018-12-19 16:00:36","price":31.031,"volume":10,"bid":31.031,"ask":31.0412}
{"timestamp":"2018-12-19 16:00:55","price":31.0482,"volume":208,"bid":31.0381,"ask":31.0586}
{"timestamp":"2018-12-19 16:02:00","price":30.988,"volume":1,"bid":30.9779,"ask":30.988}
{"timestamp":"2018-12-19 16:02:31","price":30.9897,"volume":950,"bid":30.9803,"ask":30.9897}
{"timestamp":"2018-12-19 16:03:50","price":30.9922,"volume":2,"bid":30.9733,"ask":30.9922}
{"timestamp":"2018-12-19 16:05:20","price":30.9738,"volume":2,"bid":30.9551,"ask":30.9738}
{"timestamp":"2018-12-19 16:05:46","price":30.9717,"volume":3,"bid":30.9523,"ask":30.9717}
{"timestamp":"2018-12-19 16:06:31","price":31.0364,"volume":29,"bid":31.0364,"ask":31.0467}
{"timestamp":"2018-12-19 16:09:39","price":31.1394,"volume":162,"bid":31.1394,"ask":31.1493}
{"timestamp":"2018-12-19 16:09:51","price":31.0759,"volume":312,"bid":31.0759,"ask":31.0863}
{"timestamp":"2018-12-19 16:10:15","price":31.1444,"volume":4,"bid":31.1333,"ask":31.1444}
{"timestamp":"2018-12-19 16:11:05","price":31.0964,"volume":167,"bid":31.0964,"ask":31.1065}
{"timestamp":"2018-12-19 16:11:58","price":31.0797,"volume":18,"bid":31.0697,"ask":31.0797}
{"timestamp":"2018-12-19 16:12:22","price":31.2213,"volume":50,"bid":31.2122,"ask":31.231}
{"timestamp":"2018-12-19 16:12:33","price":31.1689,"volume":1043,"bid":31.159,"ask":31.1689}
{"timestamp":"2018-12-19 16:14:28","price":31.1541,"volume":7,"bid":31.1438,"ask":31.1541}
{"timestamp":"2018-12-19 16:14:31","price":31.1112,"volume":1,"bid":31.1112,"ask":31.1215}
{"timestamp":"2018-12-19 16:14:45","price":31.1165,"volume":8,"bid":31.0978,"ask":31.1165}
{"timestamp":"2018-12-19 16:17:08","price":31.1157,"volume":17,"bid":31.0974,"ask":31.1157}
{"timestamp":"2018-12-19 16:18:12","price":31.1448,"volume":50,"bid":31.1257,"ask":31.1448}
{"timestamp":"2018-12-19 16:19:19","price":31.1806,"volume":23,"bid":31.171,"ask":31.1897}
{"timestamp":"2018-12-19 16:20:39","price":31.1096,"volume":3,"bid":31.0995,"ask":31.1096}
{"timestamp":"2018-12-19 16:20:50","price":31.2216,"volume":13,"bid":31.2117,"ask":31.2216}
{"timestamp":"2018-12-19 16:21:10","price":31.1639,"volume":52,"bid":31.144,"ask":31.1639}
{"timestamp":"2018-12-19 16:21:21","price":31.1391,"volume":1,"bid":31.1296,"ask":31.1493}
{"timestamp":"2018-12-19 16:21:30","price":31.1911,"volume":1,"bid":31.1819,"ask":31.1911}
{"timestamp":"2018-12-19 16:21:54","price":31.1735,"volume":40,"bid":31.1519,"ask":31.1735}
{"timestamp":"2018-12-19 16:22:26","price":31.2056,"volume":1,"bid":31.1855,"ask":31.2056}
{"timestamp":"2018-12-19 16:25:41","price":31.2157,"volume":1,"bid":31.2053,"ask":31.2157}
{"timestamp":"2018-12-19 16:27:51","price":31.1708,"volume":1,"bid":31.1504,"ask":31.1708}
{"timestamp":"2018-12-19 16:31:13","price":31.226,"volume":21,"bid":31.217,"ask":31.226}
{"timestamp":"2018-12-19 16:33:36","price":31.1083,"volume":1,"bid":31.1083,"ask":31.1184}
{"timestamp":"2018-12-19 16:33:52","price":31.0887,"volume":1,"bid":31.0788,"ask":31.0887}
{"timestamp":"2018-12-19 16:33:52","price":31.0881,"volume":1,"bid":31.0703,"ask":31.0881}
{"timestamp":"2018-12-19 16:34:11","price":31.1413,"volume":1,"bid":31.1413,"ask":31.1514}
{"timestamp":"2018-12-19 16:37:06","price":31.1144,"volume":37,"bid":31.1144,"ask":31.1245}
{"timestamp":"2018-12-19 16:37:30","price":31.1731,"volume":5,"bid":31.1731,"ask":31.1829}
{"timestamp":"2018-12-19 16:39:44","price":31.1044,"volume":2,"bid":31.1044,"ask":31.114}
{"timestamp":"2018-12-19 16:40:24","price":31.1698,"volume":3,"bid":31.1698,"ask":31.1795}
{"timestamp":"2018-12-19 16:40:51","price":31.0915,"volume":1,"bid":31.0701,"ask":31.0915}
{"timestamp":"2018-12-19 16:40:54","price":31.1266,"volume":4,"bid":31.116,"ask":31.1371}
{"timestamp":"2018-12-19 16:42:04","price":31.186,"volume":15,"bid":31.1769,"ask":31.186}
{"timestamp":"2018-12-19 16:42:35","price":31.1888,"volume":9,"bid":31.1795,"ask":31.1888}
{"timestamp":"2018-12-19 16:43:29","price":31.1922,"volume":216,"bid":31.1823,"ask":31.1922}
{"timestamp":"2018-12-19 16:43:30","price":31.1449,"volume":9,"bid":31.1347,"ask":31.1555}
{"timestamp":"2018-12-19 16:44:39","price":31.1869,"volume":327,"bid":31.166,"ask":31.1869}
{"timestamp":"2018-12-19 16:45:04","price":31.1215,"volume":131,"bid":31.104,"ask":31.1215}
{"timestamp":"2018-12-19 16:45:12","price":31.2272,"volume":4,"bid":31.2075,"ask":31.2272}
{"timestamp":"2018-12-19 16:45:15","price":31.3137,"volume":111,"bid":31.2944,"ask":31.3137}
{"timestamp":"2018-12-19 16:45:28","price":31.2055,"volume":2,"bid":31.1859,"ask":31.2055}
{"timestamp":"2018-12-19 16:45:28","price":31.2325,"volume":164,"bid":31.2325,"ask":31.2419}
{"timestamp":"2018-12-19 16:46:15","price":31.2265,"volume":105,"bid":31.2265,"ask":31.2364}
{"timestamp":"2018-12-19 16:46:37","price":31.3641,"volume":1,"bid":31.3641,"ask":31.3743}
{"timestamp":"2018-12-19 16:46:37","price":31.2372,"volume":2,"bid":31.2272,"ask":31.2471}
{"timestamp":"2018-12-19 16:46:58","price":31.2943,"volume":8,"bid":31.2853,"ask":31.2943}
{"timestamp":"2018-12-19 16:47:50","price":31.3047,"volume":486,"bid":31.2838,"ask":31.3047}
{"timestamp":"2018-12-19 16:48:22","price":31.2713,"volume":1312,"bid":31.2612,"ask":31.2713}
{"timestamp":"2018-12-19 16:50:24","price":31.3346,"volume":4,"bid":31.3138,"ask":31.3346}
{"timestamp":"2018-12-19 16:51:31","price":31.3163,"volume":1,"bid":31.3058,"ask":31.3163}
{"timestamp":"2018-12-19 16:57:36","price":31.2484,"volume":1,"bid":31.228,"ask":31.2484}
{"timestamp":"2018-12-19 16:59:51","price":31.235,"volume":1,"bid":31.2138,"ask":31.235}
{"timestamp":"2018-12-19 17:01:36","price":31.2321,"volume":12,"bid":31.2321,"ask":31.2413}
{"timestamp":"2018-12-19 17:02:46","price":31.2033,"volume":1,"bid":31.2033,"ask":31.2134}
{"timestamp":"2018-12-19 17:03:01","price":31.1926,"volume":1,"bid":31.1726,"ask":31.1926}
{"timestamp":"2018-12-19 17:04:03","price":31.231,"volume":5,"bid":31.2108,"ask":31.231}
{"timestamp":"2018-12-19 17:04:48","price":31.2619,"volume":36,"bid":31.2527,"ask":31.2619}
{"timestamp":"2018-12-19 17:05:12","price":31.168,"volume":1,"bid":31.1485,"ask":31.168}
{"timestamp":"2018-12-19 17:05:56","price":31.1806,"volume":7,"bid":31.1806,"ask":31.19}
{"timestamp":"2018-12-19 17:06:12","price":31.2129,"volume":1,"bid":31.193,"ask":31.2129}
{"timestamp":"2018-12-19 17:06:15","price":31.1567,"volume":328,"bid":31.1469,"ask":31.1669}
{"timestamp":"2018-12-19 17:06:16","price":31.1005,"volume":1,"bid":31.1005,"ask":31.1109}
{"timestamp":"2018-12-19 17:06:51","price":31.2114,"volume":5,"bid":31.1924,"ask":31.2114}
{"timestamp":"2018-12-19 17:07:21","price":31.1476,"volume":1,"bid":31.1376,"ask":31.1476}
{"timestamp":"2018-12-19 17:09:18","price":31.2208,"volume":14,"bid":31.2112,"ask":31.2208}
{"timestamp":"2018-12-19 17:16:01","price":31.1947,"volume":1,"bid":31.1857,"ask":31.2045}
{"timestamp":"2018-12-19 17:17:17","price":31.218,"volume":9,"bid":31.1972,"ask":31.218}
{"timestamp":"2018-12-19 17:18:15","price":31.1216,"volume":41,"bid":31.1013,"ask":31.1216}
{"timestamp":"2018-12-19 17:19:17","price":31.0312,"volume":316,"bid":31.0206,"ask":31.0416}
{"timestamp":"2018-12-19 17:19:23","price":30.9952,"volume":1,"bid":30.9756,"ask":30.9952}
{"timestamp":"2018-12-19 17:21:57","price":31.0741,"volume":40,"bid":31.0537,"ask":31.0741}
{"timestamp":"2018-12-19 17:22:35","price":31.0863,"volume":127,"bid":31.0654,"ask":31.0863}
{"timestamp":"2018-12-19 17:22:47","price":31.1192,"volume":2,"bid":31.0989,"ask":31.1192}
{"timestamp":"2018-12-19 17:23:41","price":31.134,"volume":1,"bid":31.134,"ask":31.1442}
{"timestamp":"2018-12-19 17:26:08","price":31.1572,"volume":8,"bid":31.147,"ask":31.1572}
{"timestamp":"2018-12-19 17:28:28","price":31.1545,"volume":2,"bid":31.1545,"ask":31.1649}
{"timestamp":"2018-12-19 17:28:41","price":31.1028,"volume":1,"bid":31.1028,"ask":31.1129}
{"timestamp":"2018-12-19 17:29:30","price":31.036,"volume":1360,"bid":31.0267,"ask":31.046}
{"timestamp":"2018-12-19 17:29:36","price":31.0876,"volume":1,"bid":31.0774,"ask":31.0982}
{"timestamp":"2018-12-19 17:30:15","price":31.0832,"volume":7,"bid":31.0616,"ask":31.0832}
{"timestamp":"2018-12-19 17:30:17","price":31.0516,"volume":1,"bid":31.0428,"ask":31.0516}
{"timestamp":"2018-12-19 17:31:06","price":31.0736,"volume":1,"bid":31.0736,"ask":31.0836}
{"timestamp":"2018-12-19 17:34:52","price":31.1281,"volume":5,"bid":31.117,"ask":31.1281}
{"timestamp":"2018-12-19 17:35:12","price":31.0828,"volume":17,"bid":31.0633,"ask":31.0828}
{"timestamp":"2018-12-19 17:35:57","price":31.1019,"volume":226,"bid":31.1019,"ask":31.1116}
{"timestamp":"2018-12-19 17:37:26","price":31.1233,"volume":1,"bid":31.1134,"ask":31.1319}
{"timestamp":"2018-12-19 17:38:21","price":31.0957,"volume":1,"bid":31.0739,"ask":31.0957}
{"timestamp":"2018-12-19 17:42:41","price":31.1173,"volume":1,"bid":31.0967,"ask":31.1173}
{"timestamp":"2018-12-19 17:43:02","price":31.1577,"volume":5,"bid":31.1577,"ask":31.1676}
{"timestamp":"2018-12-19 17:46:39","price":31.0922,"volume":132,"bid":31.082,"ask":31.0922}
{"timestamp":"2018-12-19 17:46:51","price":31.1622,"volume":440,"bid":31.1622,"ask":31.1724}
{"timestamp":"2018-12-19 17:46:51","price":31.1397,"volume":895,"bid":31.1188,"ask":31.1397}
{"timestamp":"2018-12-19 17:47:42","price":31.2549,"volume":1,"bid":31.2549,"ask":31.2656}
{"timestamp":"2018-12-19 17:47:45","price":31.1674,"volume":296,"bid":31.1674,"ask":31.1776}
{"timestamp":"2018-12-19 17:48:47","price":31.1394,"volume":20,"bid":31.1201,"ask":31.1394}
{"timestamp":"2018-12-19 17:48:52","price":31.1435,"volume":1,"bid":31.1243,"ask":31.1435}
{"timestamp":"2018-12-19 17:49:04","price":31.1425,"volume":2,"bid":31.1225,"ask":31.1425}
{"timestamp":"2018-12-19 17:50:07","price":31.0773,"volume":164,"bid":31.0579,"ask":31.0773}
{"timestamp":"2018-12-19 17:50:21","price":31.1693,"volume":164,"bid":31.1693,"ask":31.1794}
{"timestamp":"2018-12-19 17:50:33","price":31.0922,"volume":2,"bid":31.0922,"ask":31.1024}
{"timestamp":"2018-12-19 17:54:57","price":31.0893,"volume":19,"bid":31.0789,"ask":31.1008}
{"timestamp":"2018-12-19 17:57:04","price":31.1145,"volume":10,"bid":31.0955,"ask":31.1145}
{"timestamp":"2018-12-19 18:01:19","price":31.1142,"volume":2,"bid":31.1142,"ask":31.1247}
{"timestamp":"2018-12-19 18:02:34","price":31.1148,"volume":2,"bid":31.1055,"ask":31.1148}
{"timestamp":"2018-12-19 18:04:27","price":31.1274,"volume":1,"bid":31.1274,"ask":31.1375}
{"timestamp":"2018-12-19 18:04:50","price":31.1486,"volume":1,"bid":31.1394,"ask":31.1584}
{"timestamp":"2018-12-19 18:07:24","price":31.1627,"volume":1,"bid":31.1627,"ask":31.1735}
{"timestamp":"2018-12-19 18:08:05","price":31.1224,"volume":707,"bid":31.1224,"ask":31.1328}
{"timestamp":"2018-12-19 18:08:35","price":31.2513,"volume":10,"bid":31.2513,"ask":31.2609}
{"timestamp":"2018-12-19 18:08:49","price":31.2263,"volume":2,"bid":31.2057,"ask":31.2263}
{"timestamp":"2018-12-19 18:11:48","price":31.2295,"volume":2,"bid":31.2295,"ask":31.2391}
{"timestamp":"2018-12-19 18:13:42","price":31.1801,"volume":322,"bid":31.1699,"ask":31.1801}
{"timestamp":"2018-12-19 18:16:31","price":31.1997,"volume":39,"bid":31.1997,"ask":31.21}
{"timestamp":"2018-12-19 18:19:07","price":31.0971,"volume":1,"bid":31.0877,"ask":31.0971}
{"timestamp":"2018-12-19 18:19:19","price":31.1429,"volume":50,"bid":31.1333,"ask":31.1429}
{"timestamp":"2018-12-19 18:20:17","price":31.2743,"volume":1,"bid":31.264,"ask":31.2844}
{"timestamp":"2018-12-19 18:22:46","price":31.0618,"volume":861,"bid":31.0618,"ask":31.0721}
{"timestamp":"2018-12-19 18:23:27","price":31.1718,"volume":205,"bid":31.1508,"ask":31.1718}
{"timestamp":"2018-12-19 18:24:39","price":31.2118,"volume":51,"bid":31.19,"ask":31.2118}
{"timestamp":"2018-12-19 18:24:40","price":31.1001,"volume":122,"bid":31.0893,"ask":31.1001}
{"timestamp":"2018-12-19 18:25:08","price":31.2005,"volume":22,"bid":31.2005,"ask":31.21}
{"timestamp":"2018-12-19 18:25:40","price":31.1703,"volume":1,"bid":31.1487,"ask":31.1703}
{"timestamp":"2018-12-19 18:26:43","price":31.2679,"volume":1,"bid":31.2679,"ask":31.2787}
{"timestamp":"2018-12-19 18:27:25","price":31.247,"volume":1,"bid":31.2283,"ask":31.247}
{"timestamp":"2018-12-19 18:29:53","price":31.2053,"volume":594,"bid":31.2053,"ask":31.2156}
{"timestamp":"2018-12-19 18:32:51","price":31.2093,"volume":1148,"bid":31.2093,"ask":31.2179}
{"timestamp":"2018-12-19 18:33:37","price":31.2034,"volume":1,"bid":31.2034,"ask":31.2129}
{"timestamp":"2018-12-19 18:33:38","price":31.2044,"volume":2,"bid":31.2044,"ask":31.214}
{"timestamp":"2018-12-19 18:35:17","price":31.2477,"volume":202,"bid":31.2375,"ask":31.2477}
{"timestamp":"2018-12-19 18:35:38","price":31.2237,"volume":89,"bid":31.2038,"ask":31.2237}
{"timestamp":"2018-12-19 18:35:57","price":31.2831,"volume":336,"bid":31.2734,"ask":31.2831}
{"timestamp":"2018-12-19 18:37:56","price":31.2873,"volume":5275,"bid":31.2682,"ask":31.2873}
{"timestamp":"2018-12-19 18:38:31","price":31.2734,"volume":188,"bid":31.2734,"ask":31.2832}
{"timestamp":"2018-12-19 18:43:09","price":31.3135,"volume":192,"bid":31.2943,"ask":31.3135}
{"timestamp":"2018-12-19 18:43:12","price":31.2301,"volume":1,"bid":31.2301,"ask":31.24}
{"timestamp":"2018-12-19 18:44:03","price":31.3442,"volume":1014,"bid":31.3346,"ask":31.3553}
{"timestamp":"2018-12-19 18:45:00","price":31.3295,"volume":282,"bid":31.3086,"ask":31.3295}
{"timestamp":"2018-12-19 18:45:54","price":31.3553,"volume":5,"bid":31.3553,"ask":31.3657}
{"timestamp":"2018-12-19 18:46:03","price":31.3804,"volume":1,"bid":31.3703,"ask":31.3804}
{"timestamp":"2018-12-19 18:47:07","price":31.3592,"volume":1,"bid":31.3592,"ask":31.369}
{"timestamp":"2018-12-19 18:47:36","price":31.4186,"volume":33,"bid":31.4076,"ask":31.4186}
{"timestamp":"2018-12-19 18:51:35","price":31.2865,"volume":51,"bid":31.2769,"ask":31.2959}
{"timestamp":"2018-12-19 18:51:37","price":31.316,"volume":809,"bid":31.3058,"ask":31.316}
{"timestamp":"2018-12-19 18:51:37","price":31.3698,"volume":1,"bid":31.3698,"ask":31.3796}
{"timestamp":"2018-12-19 18:51:41","price":31.3133,"volume":3,"bid":31.3034,"ask":31.3133}
{"timestamp":"2018-12-19 18:53:28","price":31.3371,"volume":4,"bid":31.3269,"ask":31.3371}
{"timestamp":"2018-12-19 18:53:31","price":31.4601,"volume":132,"bid":31.4408,"ask":31.4601}
{"timestamp":"2018-12-19 18:54:02","price":31.3945,"volume":46,"bid":31.3729,"ask":31.3945}
{"timestamp":"2018-12-19 18:54:06","price":31.4326,"volume":2,"bid":31.423,"ask":31.4428}
{"timestamp":"2018-12-19 18:54:06","price":31.4906,"volume":115,"bid":31.4804,"ask":31.4906}
{"timestamp":"2018-12-19 18:54:07","price":31.4691,"volume":164,"bid":31.4498,"ask":31.4691}
{"timestamp":"2018-12-19 18:54:13","price":31.4171,"volume":1,"bid":31.4067,"ask":31.4171}
{"timestamp":"2018-12-19 18:54:13","price":31.4246,"volume":1,"bid":31.4152,"ask":31.4345}
{"timestamp":"2018-12-19 18:54:58","price":31.417,"volume":11,"bid":31.417,"ask":31.4273}
{"timestamp":"2018-12-19 18:55:42","price":31.3795,"volume":1,"bid":31.3584,"ask":31.3795}
{"timestamp":"2018-12-19 18:56:05","price":31.3971,"volume":6,"bid":31.3782,"ask":31.3971}
{"timestamp":"2018-12-19 18:56:12","price":31.3676,"volume":1,"bid":31.3473,"ask":31.3676}
{"timestamp":"2018-12-19 18:56:24","price":31.4048,"volume":2,"bid":31.3951,"ask":31.4147}
{"timestamp":"2018-12-19 18:57:03","price":31.4071,"volume":375,"bid":31.3976,"ask":31.4172}
{"timestamp":"2018-12-19 18:58:02","price":31.408,"volume":1,"bid":31.3891,"ask":31.408}
{"timestamp":"2018-12-19 18:58:27","price":31.3935,"volume":1,"bid":31.373,"ask":31.3935}
{"timestamp":"2018-12-19 19:01:21","price":31.3705,"volume":7,"bid":31.3506,"ask":31.3705}
{"timestamp":"2018-12-19 19:01:22","price":31.3529,"volume":1,"bid":31.3337,"ask":31.3529}
{"timestamp":"2018-12-19 19:02:13","price":31.3367,"volume":371,"bid":31.3367,"ask":31.3468}
{"timestamp":"2018-12-19 19:04:46","price":31.4262,"volume":328,"bid":31.4066,"ask":31.4262}
{"timestamp":"2018-12-19 19:06:24","price":31.424,"volume":35,"bid":31.4141,"ask":31.4349}
{"timestamp":"2018-12-19 19:07:08","price":31.4521,"volume":360,"bid":31.4316,"ask":31.4521}
{"timestamp":"2018-12-19 19:07:09","price":31.3688,"volume":330,"bid":31.3588,"ask":31.3688}
{"timestamp":"2018-12-19 19:07:34","price":31.3555,"volume":14,"bid":31.3456,"ask":31.3555}
{"timestamp":"2018-12-19 19:07:34","price":31.4645,"volume":511,"bid":31.4544,"ask":31.4744}
{"timestamp":"2018-12-19 19:07:49","price":31.4394,"volume":2,"bid":31.4394,"ask":31.4488}
{"timestamp":"2018-12-19 19:12:52","price":31.39,"volume":164,"bid":31.3696,"ask":31.39}
{"timestamp":"2018-12-19 19:13:02","price":31.3707,"volume":1,"bid":31.3618,"ask":31.3707}
{"timestamp":"2018-12-19 19:16:17","price":31.3641,"volume":1,"bid":31.3641,"ask":31.3736}
{"timestamp":"2018-12-19 19:19:51","price":31.4658,"volume":802,"bid":31.4566,"ask":31.4658}
{"timestamp":"2018-12-19 19:21:31","price":31.3095,"volume":10,"bid":31.2881,"ask":31.3095}
{"timestamp":"2018-12-19 19:25:20","price":31.3376,"volume":18,"bid":31.318,"ask":31.3376}
{"timestamp":"2018-12-19 19:25:22","price":31.3168,"volume":1,"bid":31.3168,"ask":31.3269}
{"timestamp":"2018-12-19 19:26:23","price":31.3386,"volume":158,"bid":31.3386,"ask":31.3488}
{"timestamp":"2018-12-19 19:28:28","price":31.3125,"volume":1,"bid":31.3023,"ask":31.3125}
{"timestamp":"2018-12-19 19:30:32","price":31.2562,"volume":1,"bid":31.2562,"ask":31.2663}
{"timestamp":"2018-12-19 19:31:23","price":31.1847,"volume":5,"bid":31.1648,"ask":31.1847}
{"timestamp":"2018-12-19 19:31:58","price":31.2597,"volume":2,"bid":31.2399,"ask":31.2597}
{"timestamp":"2018-12-19 19:33:42","price":31.3256,"volume":1,"bid":31.3054,"ask":31.3256}
{"timestamp":"2018-12-19 19:37:02","price":31.3066,"volume":8,"bid":31.2962,"ask":31.3066}
{"timestamp":"2018-12-19 19:37:02","price":31.3083,"volume":14,"bid":31.2993,"ask":31.3083}
{"timestamp":"2018-12-19 19:39:07","price":31.2834,"volume":137,"bid":31.2834,"ask":31.2928}
{"timestamp":"2018-12-19 19:41:25","price":31.2786,"volume":9,"bid":31.2685,"ask":31.2786}
{"timestamp":"2018-12-19 19:42:00","price":31.3611,"volume":323,"bid":31.3512,"ask":31.3611}
{"timestamp":"2018-12-19 19:42:32","price":31.312,"volume":1,"bid":31.312,"ask":31.3212}
{"timestamp":"2018-12-19 19:42:57","price":31.2736,"volume":1,"bid":31.2736,"ask":31.2834}
{"timestamp":"2018-12-19 19:46:19","price":31.3205,"volume":2,"bid":31.3113,"ask":31.3304}
{"timestamp":"2018-12-19 19:47:05","price":31.3212,"volume":17,"bid":31.3014,"ask":31.3212}
{"timestamp":"2018-12-19 19:47:20","price":31.2897,"volume":79,"bid":31.2697,"ask":31.2897}
{"timestamp":"2018-12-19 19:56:56","price":31.3593,"volume":9,"bid":31.3402,"ask":31.3593}
{"timestamp":"2018-12-19 19:59:11","price":31.3899,"volume":9,"bid":31.3696,"ask":31.3899}
{"timestamp":"2018-12-19 19:59:37","price":31.3869,"volume":1,"bid":31.3771,"ask":31.3965}
{"timestamp":"2018-12-19 20:00:03","price":31.3669,"volume":1,"bid":31.3462,"ask":31.3669}
{"timestamp":"2018-12-19 20:01:41","price":31.3747,"volume":1,"bid":31.3547,"ask":31.3747}
{"timestamp":"2018-12-19 20:03:40","price":31.3885,"volume":164,"bid":31.3676,"ask":31.3885}
{"timestamp":"2018-12-19 20:04:00","price":31.3646,"volume":67,"bid":31.3449,"ask":31.3646}
{"timestamp":"2018-12-19 20:04:17","price":31.3044,"volume":1,"bid":31.2835,"ask":31.3044}
{"timestamp":"2018-12-19 20:05:27","price":31.2942,"volume":13,"bid":31.2755,"ask":31.2942}
{"timestamp":"2018-12-19 20:07:09","price":31.3465,"volume":8,"bid":31.3465,"ask":31.3567}
{"timestamp":"2018-12-19 20:09:48","price":31.3516,"volume":30,"bid":31.3414,"ask":31.3516}
{"timestamp":"2018-12-19 20:12:40","price":31.4251,"volume":24,"bid":31.4251,"ask":31.4349}
{"timestamp":"2018-12-19 20:15:32","price":31.3254,"volume":924,"bid":31.3157,"ask":31.3254}
{"timestamp":"2018-12-19 20:16:21","price":31.3325,"volume":8,"bid":31.3325,"ask":31.3424}
{"timestamp":"2018-12-19 20:19:09","price":31.3493,"volume":2,"bid":31.3389,"ask":31.3493}
{"timestamp":"2018-12-19 20:20:12","price":31.3112,"volume":1,"bid":31.2888,"ask":31.3112}
{"timestamp":"2018-12-19 20:20:17","price":31.2634,"volume":1,"bid":31.2634,"ask":31.2727}
{"timestamp":"2018-12-19 20:21:07","price":31.2951,"volume":1,"bid":31.2951,"ask":31.3049}
{"timestamp":"2018-12-19 20:28:47","price":31.2856,"volume":3,"bid":31.2748,"ask":31.2954}
{"timestamp":"2018-12-19 20:32:57","price":31.3843,"volume":10,"bid":31.3665,"ask":31.3843}
{"timestamp":"2018-12-19 20:36:10","price":31.4378,"volume":10,"bid":31.4269,"ask":31.4378}
{"timestamp":"2018-12-19 20:38:37","price":31.2907,"volume":1,"bid":31.2907,"ask":31.3009}
{"timestamp":"2018-12-19 20:40:44","price":31.2523,"volume":2,"bid":31.2523,"ask":31.2621}
{"timestamp":"2018-12-19 20:42:29","price":31.3515,"volume":142,"bid":31.3515,"ask":31.3609}
{"timestamp":"2018-12-19 20:42:31","price":31.3013,"volume":1148,"bid":31.3013,"ask":31.3112}
{"timestamp":"2018-12-19 20:45:07","price":31.312,"volume":1,"bid":31.3022,"ask":31.312}
{"timestamp":"2018-12-19 20:46:45","price":31.2574,"volume":3,"bid":31.2574,"ask":31.2676}
{"timestamp":"2018-12-19 20:52:51","price":31.3164,"volume":122,"bid":31.3065,"ask":31.3164}
{"timestamp":"2018-12-19 20:54:53","price":31.3021,"volume":1,"bid":31.2922,"ask":31.3021}
{"timestamp":"2018-12-19 20:54:58","price":31.2532,"volume":1,"bid":31.2532,"ask":31.2638}
{"timestamp":"2018-12-19 20:59:34","price":31.4167,"volume":5,"bid":31.4167,"ask":31.4254}
{"timestamp":"2018-12-19 21:01:33","price":31.3632,"volume":11,"bid":31.3431,"ask":31.3632}
{"timestamp":"2018-12-19 21:02:38","price":31.3405,"volume":1,"bid":31.3405,"ask":31.3499}
{"timestamp":"2018-12-19 21:08:28","price":31.2968,"volume":1,"bid":31.2869,"ask":31.3067}
{"timestamp":"2018-12-19 21:08:38","price":31.2854,"volume":1,"bid":31.2854,"ask":31.2964}
{"timestamp":"2018-12-19 21:15:11","price":31.2805,"volume":164,"bid":31.2615,"ask":31.2805}
{"timestamp":"2018-12-19 21:15:58","price":31.3441,"volume":50,"bid":31.3244,"ask":31.3441}
{"timestamp":"2018-12-19 21:16:45","price":31.2592,"volume":14,"bid":31.2409,"ask":31.2592}
{"timestamp":"2018-12-19 21:17:01","price":31.3136,"volume":16,"bid":31.2914,"ask":31.3136}
{"timestamp":"2018-12-19 21:17:38","price":31.2992,"volume":1,"bid":31.2895,"ask":31.3092}
{"timestamp":"2018-12-19 21:17:52","price":31.2882,"volume":2,"bid":31.2779,"ask":31.2882}
{"timestamp":"2018-12-19 21:17:58","price":31.3013,"volume":1,"bid":31.3013,"ask":31.3111}
{"timestamp":"2018-12-19 21:18:18","price":31.2573,"volume":1,"bid":31.2573,"ask":31.2674}
{"timestamp":"2018-12-19 21:21:08","price":31.1666,"volume":2,"bid":31.1666,"ask":31.1769}
{"timestamp":"2018-12-19 21:21:15","price":31.2668,"volume":1,"bid":31.258,"ask":31.2762}
{"timestamp":"2018-12-19 21:23:01","price":31.1435,"volume":21,"bid":31.1435,"ask":31.153}
{"timestamp":"2018-12-19 21:26:20","price":31.188,"volume":462,"bid":31.188,"ask":31.1991}
{"timestamp":"2018-12-19 21:26:28","price":31.1127,"volume":323,"bid":31.103,"ask":31.1229}
{"timestamp":"2018-12-19 21:26:36","price":31.1683,"volume":11,"bid":31.148,"ask":31.1683}
{"timestamp":"2018-12-19 21:27:16","price":31.2048,"volume":2,"bid":31.1841,"ask":31.2048}
{"timestamp":"2018-12-19 21:27:50","price":31.203,"volume":2,"bid":31.1926,"ask":31.2126}
{"timestamp":"2018-12-19 21:29:14","price":31.1204,"volume":33,"bid":31.1204,"ask":31.13}
{"timestamp":"2018-12-19 21:30:09","price":31.0717,"volume":16,"bid":31.0717,"ask":31.081}
{"timestamp":"2018-12-19 21:30:11","price":31.0913,"volume":3,"bid":31.0716,"ask":31.0913}
{"timestamp":"2018-12-19 21:31:00","price":31.1224,"volume":1,"bid":31.1117,"ask":31.1224}
{"timestamp":"2018-12-19 21:31:54","price":31.1499,"volume":1,"bid":31.139,"ask":31.1499}
{"timestamp":"2018-12-19 21:33:48","price":30.9657,"volume":1,"bid":30.9464,"ask":30.9657}
{"timestamp":"2018-12-19 21:35:07","price":31.024,"volume":5,"bid":31.0043,"ask":31.024}
{"timestamp":"2018-12-19 21:35:17","price":30.9937,"volume":6,"bid":30.9735,"ask":30.9937}
{"timestamp":"2018-12-19 21:35:48","price":31.0119,"volume":1,"bid":31.0119,"ask":31.0228}
{"timestamp":"2018-12-19 21:35:56","price":31.0111,"volume":4,"bid":31.0017,"ask":31.0111}
{"timestamp":"2018-12-19 21:39:22","price":31.1335,"volume":3,"bid":31.1335,"ask":31.1441}
{"timestamp":"2018-12-19 21:39:29","price":31.0611,"volume":1,"bid":31.0611,"ask":31.0714}
{"timestamp":"2018-12-19 21:41:50","price":31.1991,"volume":1,"bid":31.1891,"ask":31.1991}
{"timestamp":"2018-12-19 21:44:01","price":31.1041,"volume":36,"bid":31.0944,"ask":31.1145}
{"timestamp":"2018-12-19 21:48:31","price":31.135,"volume":754,"bid":31.1158,"ask":31.135}
{"timestamp":"2018-12-19 21:49:36","price":31.0528,"volume":1,"bid":31.0327,"ask":31.0528}
{"timestamp":"2018-12-19 21:50:25","price":31.1158,"volume":7,"bid":31.0961,"ask":31.1158}
{"timestamp":"2018-12-19 21:53:10","price":31.0196,"volume":13,"bid":31.0001,"ask":31.0196}
{"timestamp":"2018-12-19 21:54:43","price":31.0492,"volume":1,"bid":31.0389,"ask":31.0492}
{"timestamp":"2018-12-19 21:57:32","price":31.173,"volume":1,"bid":31.173,"ask":31.1834}
{"timestamp":"2018-12-19 21:59:11","price":31.1343,"volume":1,"bid":31.1343,"ask":31.1441}
{"timestamp":"2018-12-19 21:59:45","price":31.0605,"volume":1,"bid":31.0502,"ask":31.0704}
{"timestamp":"2018-12-19 22:01:46","price":31.0685,"volume":1366,"bid":31.0685,"ask":31.0788}
{"timestamp":"2018-12-19 22:04:46","price":31.087,"volume":1,"bid":31.0675,"ask":31.087}
{"timestamp":"2018-12-19 22:06:43","price":30.998,"volume":1,"bid":30.9772,"ask":30.998}
{"timestamp":"2018-12-19 22:07:41","price":31.0211,"volume":4,"bid":31.011,"ask":31.0211}
{"timestamp":"2018-12-19 22:08:43","price":30.998,"volume":1,"bid":30.9877,"ask":30.998}
{"timestamp":"2018-12-19 22:08:48","price":31.054,"volume":1,"bid":31.0442,"ask":31.054}
{"timestamp":"2018-12-19 22:09:18","price":30.9748,"volume":1,"bid":30.9553,"ask":30.9748}
{"timestamp":"2018-12-19 22:09:21","price":30.9369,"volume":1,"bid":30.9158,"ask":30.9369}
{"timestamp":"2018-12-19 22:09:22","price":30.8753,"volume":20,"bid":30.8656,"ask":30.8753}
{"timestamp":"2018-12-19 22:10:24","price":31.092,"volume":3,"bid":31.092,"ask":31.1018}
{"timestamp":"2018-12-19 22:15:02","price":31.0622,"volume":3,"bid":31.0416,"ask":31.0622}
{"timestamp":"2018-12-19 22:15:51","price":31.0315,"volume":3,"bid":31.0209,"ask":31.0414}
{"timestamp":"2018-12-19 22:17:53","price":30.9368,"volume":2822,"bid":30.9368,"ask":30.9471}
{"timestamp":"2018-12-19 22:18:05","price":30.9121,"volume":788,"bid":30.9003,"ask":30.9121}
{"timestamp":"2018-12-19 22:18:33","price":30.9323,"volume":1,"bid":30.9223,"ask":30.9323}
{"timestamp":"2018-12-19 22:19:39","price":30.8575,"volume":1,"bid":30.8471,"ask":30.8575}
{"timestamp":"2018-12-19 22:19:43","price":30.8913,"volume":178,"bid":30.8726,"ask":30.8913}
{"timestamp":"2018-12-19 22:21:54","price":30.8672,"volume":12,"bid":30.8487,"ask":30.8672}
{"timestamp":"2018-12-19 22:23:58","price":30.8411,"volume":1,"bid":30.8228,"ask":30.8411}
{"timestamp":"2018-12-19 22:24:33","price":30.8472,"volume":1,"bid":30.8373,"ask":30.8472}
{"timestamp":"2018-12-19 22:25:51","price":30.869,"volume":2057,"bid":30.8478,"ask":30.869}
{"timestamp":"2018-12-19 22:25:52","price":30.7661,"volume":820,"bid":30.7456,"ask":30.7661}
{"timestamp":"2018-12-19 22:27:18","price":30.8913,"volume":1,"bid":30.8913,"ask":30.9011}
{"timestamp":"2018-12-19 22:27:46","price":31.0422,"volume":7,"bid":31.0322,"ask":31.0519}
{"timestamp":"2018-12-19 22:28:07","price":31.0165,"volume":17,"bid":30.9965,"ask":31.0165}
{"timestamp":"2018-12-19 22:28:53","price":30.9807,"volume":53,"bid":30.9599,"ask":30.9807}
{"timestamp":"2018-12-19 22:29:44","price":30.9185,"volume":667,"bid":30.9085,"ask":30.9282}
{"timestamp":"2018-12-19 22:29:53","price":30.9111,"volume":5,"bid":30.8908,"ask":30.9111}
{"timestamp":"2018-12-19 22:30:10","price":30.9842,"volume":84,"bid":30.9646,"ask":30.9842}
{"timestamp":"2018-12-19 22:31:17","price":30.9132,"volume":33,"bid":30.9034,"ask":30.9222}
{"timestamp":"2018-12-19 22:31:18","price":30.9784,"volume":1,"bid":30.9784,"ask":30.9881}
{"timestamp":"2018-12-19 22:32:26","price":30.9077,"volume":135,"bid":30.8888,"ask":30.9077}
{"timestamp":"2018-12-19 22:32:52","price":30.9007,"volume":1,"bid":30.8809,"ask":30.9007}
{"timestamp":"2018-12-19 22:36:27","price":30.8702,"volume":9,"bid":30.8702,"ask":30.88}
{"timestamp":"2018-12-19 22:37:47","price":31.0011,"volume":7,"bid":31.0011,"ask":31.0112}
{"timestamp":"2018-12-19 22:39:26","price":30.9073,"volume":2,"bid":30.8971,"ask":30.9073}
{"timestamp":"2018-12-19 22:40:15","price":30.8884,"volume":10,"bid":30.8783,"ask":30.8884}
{"timestamp":"2018-12-19 22:40:24","price":30.9287,"volume":143,"bid":30.9188,"ask":30.9287}
{"timestamp":"2018-12-19 22:42:04","price":31.0737,"volume":1,"bid":31.0644,"ask":31.0843}
{"timestamp":"2018-12-19 22:42:22","price":31.0716,"volume":1,"bid":31.0716,"ask":31.0815}
{"timestamp":"2018-12-19 22:43:48","price":30.9836,"volume":1,"bid":30.9735,"ask":30.9836}
{"timestamp":"2018-12-19 22:45:28","price":30.9573,"volume":1,"bid":30.9368,"ask":30.9573}
{"timestamp":"2018-12-19 22:46:03","price":30.9313,"volume":1,"bid":30.9209,"ask":30.9313}
{"timestamp":"2018-12-19 22:46:17","price":30.9564,"volume":5,"bid":30.9362,"ask":30.9564}
{"timestamp":"2018-12-19 22:46:28","price":30.9924,"volume":1,"bid":30.9811,"ask":31.0024}
{"timestamp":"2018-12-19 22:46:55","price":30.9288,"volume":3,"bid":30.9187,"ask":30.9392}
{"timestamp":"2018-12-19 22:47:27","price":31.0341,"volume":99,"bid":31.0234,"ask":31.0341}
{"timestamp":"2018-12-19 22:50:36","price":30.9956,"volume":3,"bid":30.974,"ask":30.9956}
{"timestamp":"2018-12-19 22:50:54","price":31.0434,"volume":284,"bid":31.0236,"ask":31.0434}
{"timestamp":"2018-12-19 22:54:06","price":31.1815,"volume":1,"bid":31.1718,"ask":31.1815}
{"timestamp":"2018-12-19 22:54:19","price":31.138,"volume":121,"bid":31.1183,"ask":31.138}
{"timestamp":"2018-12-19 22:55:03","price":31.1298,"volume":1,"bid":31.1203,"ask":31.14}
{"timestamp":"2018-12-19 22:55:03","price":31.0761,"volume":5,"bid":31.0665,"ask":31.0761}
{"timestamp":"2018-12-19 22:55:38","price":31.0657,"volume":1,"bid":31.0562,"ask":31.0758}
{"timestamp":"2018-12-19 22:56:18","price":31.0893,"volume":1,"bid":31.0688,"ask":31.0893}
{"timestamp":"2018-12-19 22:59:19","price":31.1456,"volume":2,"bid":31.1358,"ask":31.1456}
{"timestamp":"2018-12-19 22:59:19","price":31.1056,"volume":5,"bid":31.0947,"ask":31.1056}
{"timestamp":"2018-12-19 23:00:07","price":31.0554,"volume":33,"bid":31.0457,"ask":31.0554}
{"timestamp":"2018-12-19 23:01:40","price":31.0559,"volume":1,"bid":31.0461,"ask":31.0559}
{"timestamp":"2018-12-19 23:05:07","price":31.0316,"volume":112,"bid":31.0137,"ask":31.0316}
{"timestamp":"2018-12-19 23:06:54","price":31.0291,"volume":1,"bid":31.0291,"ask":31.039}
{"timestamp":"2018-12-19 23:07:43","price":30.9808,"volume":1,"bid":30.9593,"ask":30.9808}
{"timestamp":"2018-12-19 23:08:34","price":30.9577,"volume":9,"bid":30.9468,"ask":30.9577}
{"timestamp":"2018-12-19 23:08:57","price":30.962,"volume":4,"bid":30.9524,"ask":30.962}
{"timestamp":"2018-12-19 23:10:18","price":30.905,"volume":35,"bid":30.8954,"ask":30.9151}
{"timestamp":"2018-12-19 23:12:48","price":30.9048,"volume":6,"bid":30.8849,"ask":30.9048}
{"timestamp":"2018-12-19 23:13:21","price":30.8701,"volume":67,"bid":30.86,"ask":30.8701}
{"timestamp":"2018-12-19 23:13:53","price":30.8997,"volume":1,"bid":30.8997,"ask":30.9099}
{"timestamp":"2018-12-19 23:14:39","price":30.8094,"volume":66,"bid":30.7917,"ask":30.8094}
{"timestamp":"2018-12-19 23:14:40","price":30.8341,"volume":1,"bid":30.8131,"ask":30.8341}
{"timestamp":"2018-12-19 23:14:44","price":30.7655,"volume":1,"bid":30.7552,"ask":30.775}
{"timestamp":"2018-12-19 23:14:47","price":30.8156,"volume":328,"bid":30.7961,"ask":30.8156}
{"timestamp":"2018-12-19 23:14:52","price":30.7331,"volume":22,"bid":30.7143,"ask":30.7331}
{"timestamp":"2018-12-19 23:14:59","price":30.6949,"volume":50,"bid":30.6738,"ask":30.6949}
{"timestamp":"2018-12-19 23:14:59","price":30.6625,"volume":26,"bid":30.6523,"ask":30.6625}
{"timestamp":"2018-12-19 23:14:59","price":30.7532,"volume":328,"bid":30.7342,"ask":30.7532}
{"timestamp":"2018-12-19 23:15:17","price":30.7504,"volume":2,"bid":30.7307,"ask":30.7504}
{"timestamp":"2018-12-19 23:15:26","price":30.8121,"volume":82,"bid":30.7929,"ask":30.8121}
{"timestamp":"2018-12-19 23:15:28","price":30.7993,"volume":3,"bid":30.7891,"ask":30.8097}
{"timestamp":"2018-12-19 23:16:00","price":30.7895,"volume":42,"bid":30.7796,"ask":30.8006}
{"timestamp":"2018-12-19 23:16:14","price":30.8104,"volume":1,"bid":30.7891,"ask":30.8104}
{"timestamp":"2018-12-19 23:16:14","price":30.8014,"volume":56,"bid":30.7917,"ask":30.8014}
{"timestamp":"2018-12-19 23:16:16","price":30.864,"volume":50,"bid":30.8544,"ask":30.8746}
{"timestamp":"2018-12-19 23:16:23","price":30.8845,"volume":1,"bid":30.8755,"ask":30.8845}
{"timestamp":"2018-12-19 23:16:28","price":30.8419,"volume":1,"bid":30.8419,"ask":30.8517}
{"timestamp":"2018-12-19 23:16:33","price":30.8349,"volume":1,"bid":30.8349,"ask":30.8445}
{"timestamp":"2018-12-19 23:16:48","price":30.9253,"volume":1,"bid":30.9164,"ask":30.9349}
{"timestamp":"2018-12-19 23:16:53","price":30.8345,"volume":1,"bid":30.8345,"ask":30.8449}
{"timestamp":"2018-12-19 23:16:55","price":30.8584,"volume":1466,"bid":30.8483,"ask":30.8584}
{"timestamp":"2018-12-19 23:17:12","price":30.8386,"volume":223,"bid":30.8293,"ask":30.8483}
{"timestamp":"2018-12-19 23:17:12","price":30.7698,"volume":558,"bid":30.7491,"ask":30.7698}
{"timestamp":"2018-12-19 23:17:48","price":30.8187,"volume":1,"bid":30.8083,"ask":30.8187}
{"timestamp":"2018-12-19 23:18:29","price":30.8131,"volume":1,"bid":30.7923,"ask":30.8131}
{"timestamp":"2018-12-19 23:18:49","price":30.8251,"volume":55,"bid":30.815,"ask":30.8251}
{"timestamp":"2018-12-19 23:19:49","price":30.7728,"volume":198,"bid":30.7523,"ask":30.7728}
{"timestamp":"2018-12-19 23:19:52","price":30.7309,"volume":30,"bid":30.7309,"ask":30.7419}
{"timestamp":"2018-12-19 23:20:24","price":30.6805,"volume":111,"bid":30.67,"ask":30.6898}
{"timestamp":"2018-12-19 23:20:26","price":30.6407,"volume":257,"bid":30.6304,"ask":30.6407}
{"timestamp":"2018-12-19 23:20:37","price":30.6762,"volume":6,"bid":30.6762,"ask":30.6858}
{"timestamp":"2018-12-19 23:21:57","price":30.5433,"volume":164,"bid":30.5222,"ask":30.5433}
{"timestamp":"2018-12-19 23:21:57","price":30.6401,"volume":394,"bid":30.6401,"ask":30.6491}
{"timestamp":"2018-12-19 23:22:05","price":30.5893,"volume":3,"bid":30.5711,"ask":30.5893}
{"timestamp":"2018-12-19 23:22:09","price":30.4502,"volume":2707,"bid":30.4401,"ask":30.4602}
{"timestamp":"2018-12-19 23:22:16","price":30.5606,"volume":12,"bid":30.5401,"ask":30.5606}
{"timestamp":"2018-12-19 23:22:17","price":30.5529,"volume":12,"bid":30.5431,"ask":30.5529}
{"timestamp":"2018-12-19 23:22:25","price":30.4681,"volume":1967,"bid":30.4681,"ask":30.4777}
{"timestamp":"2018-12-19 23:22:31","price":30.5311,"volume":1,"bid":30.5112,"ask":30.5311}
{"timestamp":"2018-12-19 23:22:41","price":30.4322,"volume":4,"bid":30.4128,"ask":30.4322}
{"timestamp":"2018-12-19 23:22:47","price":30.4452,"volume":7,"bid":30.4352,"ask":30.4555}
{"timestamp":"2018-12-19 23:23:01","price":30.3726,"volume":1,"bid":30.3534,"ask":30.3726}
{"timestamp":"2018-12-19 23:23:18","price":30.292,"volume":151,"bid":30.2824,"ask":30.3024}
{"timestamp":"2018-12-19 23:23:24","price":30.277,"volume":1,"bid":30.277,"ask":30.2868}
{"timestamp":"2018-12-19 23:23:35","price":30.2124,"volume":820,"bid":30.202,"ask":30.2124}
{"timestamp":"2018-12-19 23:23:37","price":30.2159,"volume":33,"bid":30.2055,"ask":30.2159}
{"timestamp":"2018-12-19 23:23:38","price":30.3307,"volume":3,"bid":30.3123,"ask":30.3307}
{"timestamp":"2018-12-19 23:23:41","price":30.2421,"volume":328,"bid":30.2228,"ask":30.2421}
{"timestamp":"2018-12-19 23:23:42","price":30.218,"volume":2,"bid":30.208,"ask":30.218}
{"timestamp":"2018-12-19 23:23:54","price":30.1957,"volume":4,"bid":30.1769,"ask":30.1957}
{"timestamp":"2018-12-19 23:23:54","price":30.1397,"volume":6,"bid":30.1304,"ask":30.15}
{"timestamp":"2018-12-19 23:23:54","price":30.1533,"volume":1,"bid":30.143,"ask":30.163}
{"timestamp":"2018-12-19 23:23:57","price":30.1286,"volume":14,"bid":30.1182,"ask":30.1286}
{"timestamp":"2018-12-19 23:24:07","price":30.1033,"volume":14,"bid":30.093,"ask":30.1033}
{"timestamp":"2018-12-19 23:24:08","price":30.0966,"volume":4,"bid":30.0966,"ask":30.1057}
{"timestamp":"2018-12-19 23:24:19","price":30.0008,"volume":1,"bid":29.9793,"ask":30.0008}
{"timestamp":"2018-12-19 23:24:21","price":30.0926,"volume":6,"bid":30.082,"ask":30.1036}
{"timestamp":"2018-12-19 23:24:23","price":30.1151,"volume":43,"bid":30.0936,"ask":30.1151}
{"timestamp":"2018-12-19 23:24:25","price":30.0468,"volume":10,"bid":30.0253,"ask":30.0468}
{"timestamp":"2018-12-19 23:24:27","price":30.1214,"volume":368,"bid":30.1019,"ask":30.1214}
{"timestamp":"2018-12-19 23:24:27","price":30.0131,"volume":231,"bid":29.9924,"ask":30.0131}
{"timestamp":"2018-12-19 23:24:30","price":30.1588,"volume":17,"bid":30.1487,"ask":30.1588}
{"timestamp":"2018-12-19 23:24:44","price":30.0666,"volume":26,"bid":30.0666,"ask":30.0762}
{"timestamp":"2018-12-19 23:24:59","price":30.1342,"volume":2,"bid":30.1238,"ask":30.1342}
{"timestamp":"2018-12-19 23:25:06","price":29.931,"volume":328,"bid":29.931,"ask":29.9403}
{"timestamp":"2018-12-19 23:25:24","price":29.8601,"volume":33,"bid":29.84,"ask":29.8601}
{"timestamp":"2018-12-19 23:25:25","price":29.8549,"volume":21,"bid":29.8356,"ask":29.8549}
{"timestamp":"2018-12-19 23:25:29","price":29.8635,"volume":5,"bid":29.8532,"ask":29.8635}
{"timestamp":"2018-12-19 23:25:31","price":29.895,"volume":12,"bid":29.8852,"ask":29.895}
{"timestamp":"2018-12-19 23:25:32","price":29.7625,"volume":52,"bid":29.7519,"ask":29.7721}
{"timestamp":"2018-12-19 23:25:32","price":29.8493,"volume":4,"bid":29.8317,"ask":29.8493}
{"timestamp":"2018-12-19 23:25:48","price":29.9672,"volume":18,"bid":29.9672,"ask":29.9768}
{"timestamp":"2018-12-19 23:25:57","price":30.0724,"volume":3,"bid":30.0528,"ask":30.0724}
{"timestamp":"2018-12-19 23:26:02","price":30.0257,"volume":11,"bid":30.0154,"ask":30.0359}
{"timestamp":"2018-12-19 23:26:03","price":30.0432,"volume":256,"bid":30.0325,"ask":30.0432}
{"timestamp":"2018-12-19 23:26:08","price":30.1391,"volume":6,"bid":30.1189,"ask":30.1391}
{"timestamp":"2018-12-19 23:26:09","price":30.0714,"volume":96,"bid":30.0714,"ask":30.0806}
{"timestamp":"2018-12-19 23:26:10","price":30.0421,"volume":17,"bid":30.0328,"ask":30.0421}
{"timestamp":"2018-12-19 23:26:35","price":29.9705,"volume":72,"bid":29.9603,"ask":29.9705}
{"timestamp":"2018-12-19 23:26:41","price":30.001,"volume":1,"bid":30.001,"ask":30.0107}
{"timestamp":"2018-12-19 23:26:50","price":29.8939,"volume":1,"bid":29.8822,"ask":29.8939}
{"timestamp":"2018-12-19 23:26:51","price":29.9716,"volume":12,"bid":29.9623,"ask":29.9817}
{"timestamp":"2018-12-19 23:27:08","price":29.7864,"volume":4,"bid":29.7864,"ask":29.7969}
{"timestamp":"2018-12-19 23:27:17","price":29.8012,"volume":2,"bid":29.8012,"ask":29.8108}
{"timestamp":"2018-12-19 23:27:21","price":29.6592,"volume":37,"bid":29.6391,"ask":29.6592}
{"timestamp":"2018-12-19 23:27:28","price":29.7189,"volume":3,"bid":29.7189,"ask":29.7287}
{"timestamp":"2018-12-19 23:27:34","price":29.7098,"volume":118,"bid":29.7002,"ask":29.7202}
{"timestamp":"2018-12-19 23:27:38","price":29.738,"volume":81,"bid":29.738,"ask":29.7481}
{"timestamp":"2018-12-19 23:27:44","price":29.6697,"volume":8,"bid":29.6697,"ask":29.6794}
{"timestamp":"2018-12-19 23:27:45","price":29.7956,"volume":6,"bid":29.7745,"ask":29.7956}
{"timestamp":"2018-12-19 23:27:47","price":29.8173,"volume":3,"bid":29.8069,"ask":29.8279}
{"timestamp":"2018-12-19 23:27:49","price":29.7174,"volume":827,"bid":29.6989,"ask":29.7174}
{"timestamp":"2018-12-19 23:27:55","price":29.6917,"volume":24,"bid":29.6717,"ask":29.6917}
{"timestamp":"2018-12-19 23:28:02","price":29.6969,"volume":4,"bid":29.6873,"ask":29.6969}
{"timestamp":"2018-12-19 23:28:11","price":29.6954,"volume":42,"bid":29.6954,"ask":29.7058}
{"timestamp":"2018-12-19 23:28:15","price":29.7194,"volume":483,"bid":29.7087,"ask":29.7194}
{"timestamp":"2018-12-19 23:28:21","price":29.7696,"volume":1,"bid":29.7507,"ask":29.7696}
{"timestamp":"2018-12-19 23:28:22","price":29.7949,"volume":1,"bid":29.7849,"ask":29.8052}
{"timestamp":"2018-12-19 23:28:25","price":29.7611,"volume":8,"bid":29.7611,"ask":29.7717}
{"timestamp":"2018-12-19 23:28:26","price":29.8727,"volume":17,"bid":29.8522,"ask":29.8727}
{"timestamp":"2018-12-19 23:28:29","price":29.7494,"volume":31,"bid":29.739,"ask":29.7599}
{"timestamp":"2018-12-19 23:28:33","price":29.7845,"volume":22,"bid":29.7645,"ask":29.7845}
{"timestamp":"2018-12-19 23:29:17","price":29.8417,"volume":3,"bid":29.82,"ask":29.8417}
{"timestamp":"2018-12-19 23:29:26","price":29.9558,"volume":115,"bid":29.9459,"ask":29.9558}
{"timestamp":"2018-12-19 23:29:43","price":29.7941,"volume":5,"bid":29.7842,"ask":29.8043}
{"timestamp":"2018-12-19 23:29:47","price":29.8774,"volume":769,"bid":29.8574,"ask":29.8774}
{"timestamp":"2018-12-19 23:29:59","price":29.9402,"volume":968,"bid":29.9188,"ask":29.9402}
{"timestamp":"2018-12-19 23:30:11","price":29.8909,"volume":33,"bid":29.8704,"ask":29.8909}
{"timestamp":"2018-12-19 23:30:28","price":29.827,"volume":1,"bid":29.8163,"ask":29.827}
{"timestamp":"2018-12-19 23:30:38","price":29.8394,"volume":44,"bid":29.8207,"ask":29.8394}
{"timestamp":"2018-12-19 23:30:59","price":29.7283,"volume":5,"bid":29.7185,"ask":29.7387}
{"timestamp":"2018-12-19 23:31:00","price":29.6718,"volume":18,"bid":29.6718,"ask":29.6812}
{"timestamp":"2018-12-19 23:31:10","price":29.6073,"volume":3,"bid":29.5879,"ask":29.6073}
{"timestamp":"2018-12-19 23:31:10","price":29.5996,"volume":9,"bid":29.578,"ask":29.5996}
{"timestamp":"2018-12-19 23:31:19","price":29.5224,"volume":3,"bid":29.5129,"ask":29.5224}
{"timestamp":"2018-12-19 23:31:23","price":29.6193,"volume":17,"bid":29.6099,"ask":29.6193}
{"timestamp":"2018-12-19 23:31:27","price":29.5326,"volume":1,"bid":29.5326,"ask":29.543}
{"timestamp":"2018-12-19 23:31:38","price":29.6209,"volume":7,"bid":29.6209,"ask":29.6308}
{"timestamp":"2018-12-19 23:31:39","price":29.7294,"volume":202,"bid":29.7196,"ask":29.7391}
{"timestamp":"2018-12-19 23:31:40","price":29.8283,"volume":14,"bid":29.8091,"ask":29.8283}
{"timestamp":"2018-12-19 23:31:42","price":29.7712,"volume":12,"bid":29.7518,"ask":29.7712}
{"timestamp":"2018-12-19 23:31:45","price":29.6161,"volume":1,"bid":29.5974,"ask":29.6161}
{"timestamp":"2018-12-19 23:31:46","price":29.6335,"volume":8,"bid":29.6128,"ask":29.6335}
{"timestamp":"2018-12-19 23:31:46","price":29.6484,"volume":1,"bid":29.6484,"ask":29.6582}
{"timestamp":"2018-12-19 23:31:46","price":29.6227,"volume":4,"bid":29.6227,"ask":29.6321}
{"timestamp":"2018-12-19 23:31:53","price":29.8099,"volume":1,"bid":29.7999,"ask":29.8099}
{"timestamp":"2018-12-19 23:32:00","price":29.8937,"volume":5,"bid":29.8828,"ask":29.8937}
{"timestamp":"2018-12-19 23:32:06","price":29.9287,"volume":267,"bid":29.9287,"ask":29.9384}
{"timestamp":"2018-12-19 23:32:33","price":29.6439,"volume":15,"bid":29.6439,"ask":29.6537}
{"timestamp":"2018-12-19 23:32:35","price":29.6999,"volume":384,"bid":29.6905,"ask":29.7101}
{"timestamp":"2018-12-19 23:32:59","price":29.6978,"volume":2109,"bid":29.6881,"ask":29.6978}
{"timestamp":"2018-12-19 23:33:00","price":29.6976,"volume":4023,"bid":29.6869,"ask":29.6976}
{"timestamp":"2018-12-19 23:33:01","price":29.7378,"volume":1,"bid":29.7282,"ask":29.7378}
{"timestamp":"2018-12-19 23:33:03","price":29.7029,"volume":1148,"bid":29.6923,"ask":29.7029}
{"timestamp":"2018-12-19 23:33:18","price":29.6941,"volume":60,"bid":29.6941,"ask":29.7035}
{"timestamp":"2018-12-19 23:33:31","price":29.7524,"volume":4,"bid":29.7421,"ask":29.7628}
{"timestamp":"2018-12-19 23:33:35","price":29.7238,"volume":45,"bid":29.7141,"ask":29.7332}
{"timestamp":"2018-12-19 23:33:53","price":29.7795,"volume":27,"bid":29.7587,"ask":29.7795}
{"timestamp":"2018-12-19 23:33:55","price":29.7629,"volume":1,"bid":29.7534,"ask":29.7727}
{"timestamp":"2018-12-19 23:34:20","price":29.6903,"volume":499,"bid":29.6903,"ask":29.7017}
{"timestamp":"2018-12-19 23:34:29","price":29.773,"volume":1514,"bid":29.7534,"ask":29.773}
{"timestamp":"2018-12-19 23:34:53","price":29.7305,"volume":266,"bid":29.7208,"ask":29.7403}
{"timestamp":"2018-12-19 23:34:59","price":29.7635,"volume":25,"bid":29.7453,"ask":29.7635}
{"timestamp":"2018-12-19 23:35:07","price":29.742,"volume":21,"bid":29.7199,"ask":29.742}
{"timestamp":"2018-12-19 23:35:11","price":29.8239,"volume":37,"bid":29.8135,"ask":29.8239}
{"timestamp":"2018-12-19 23:35:21","price":29.7958,"volume":146,"bid":29.7762,"ask":29.7958}
{"timestamp":"2018-12-19 23:35:23","price":29.8656,"volume":5,"bid":29.8552,"ask":29.8758}
{"timestamp":"2018-12-19 23:35:56","price":29.8697,"volume":1,"bid":29.8602,"ask":29.8798}
{"timestamp":"2018-12-19 23:36:11","price":29.8752,"volume":17,"bid":29.865,"ask":29.8846}
{"timestamp":"2018-12-19 23:36:27","price":29.8501,"volume":224,"bid":29.8501,"ask":29.8604}
{"timestamp":"2018-12-19 23:36:43","price":29.9001,"volume":144,"bid":29.8894,"ask":29.9001}
{"timestamp":"2018-12-19 23:36:47","price":29.9702,"volume":2,"bid":29.9603,"ask":29.9702}
{"timestamp":"2018-12-19 23:37:00","price":30.0109,"volume":19,"bid":30.001,"ask":30.0211}
{"timestamp":"2018-12-19 23:37:04","price":29.936,"volume":12,"bid":29.936,"ask":29.9459}
{"timestamp":"2018-12-19 23:37:17","price":29.9153,"volume":3,"bid":29.9052,"ask":29.9153}
{"timestamp":"2018-12-19 23:37:25","price":29.811,"volume":16,"bid":29.811,"ask":29.8212}
{"timestamp":"2018-12-19 23:37:29","price":29.8074,"volume":15,"bid":29.7868,"ask":29.8074}
{"timestamp":"2018-12-19 23:37:29","price":29.9051,"volume":4,"bid":29.885,"ask":29.9051}
{"timestamp":"2018-12-19 23:37:32","price":29.8448,"volume":5,"bid":29.8349,"ask":29.8448}
{"timestamp":"2018-12-19 23:38:32","price":29.9201,"volume":6,"bid":29.9098,"ask":29.9307}
{"timestamp":"2018-12-19 23:38:42","price":29.8313,"volume":7,"bid":29.8095,"ask":29.8313}
{"timestamp":"2018-12-19 23:39:11","price":30.0207,"volume":13,"bid":29.9992,"ask":30.0207}
{"timestamp":"2018-12-19 23:39:14","price":29.9808,"volume":2,"bid":29.9808,"ask":29.9912}
{"timestamp":"2018-12-19 23:39:36","price":29.9094,"volume":790,"bid":29.9094,"ask":29.9188}
{"timestamp":"2018-12-19 23:39:38","price":29.9648,"volume":69,"bid":29.9551,"ask":29.9754}
{"timestamp":"2018-12-19 23:39:43","price":29.9589,"volume":2821,"bid":29.9589,"ask":29.9686}
{"timestamp":"2018-12-19 23:39:47","price":29.9245,"volume":332,"bid":29.9245,"ask":29.9354}
{"timestamp":"2018-12-19 23:40:10","price":30.0009,"volume":3,"bid":29.9899,"ask":30.0009}
{"timestamp":"2018-12-19 23:40:11","price":29.9363,"volume":33,"bid":29.9257,"ask":29.946}
{"timestamp":"2018-12-19 23:40:12","price":29.9246,"volume":17,"bid":29.9143,"ask":29.9351}
{"timestamp":"2018-12-19 23:40:13","price":29.988,"volume":1,"bid":29.9673,"ask":29.988}
{"timestamp":"2018-12-19 23:40:27","price":30.0089,"volume":111,"bid":29.9892,"ask":30.0089}
{"timestamp":"2018-12-19 23:40:49","price":29.8992,"volume":55,"bid":29.8992,"ask":29.9101}
{"timestamp":"2018-12-19 23:41:26","price":29.9202,"volume":1,"bid":29.9202,"ask":29.9304}
{"timestamp":"2018-12-19 23:42:03","price":29.8653,"volume":1,"bid":29.8456,"ask":29.8653}
{"timestamp":"2018-12-19 23:42:04","price":29.9432,"volume":1,"bid":29.9209,"ask":29.9432}
{"timestamp":"2018-12-19 23:42:09","price":29.8408,"volume":10,"bid":29.8408,"ask":29.8513}
{"timestamp":"2018-12-19 23:42:42","price":29.8547,"volume":5,"bid":29.8352,"ask":29.8547}
{"timestamp":"2018-12-19 23:43:12","price":29.8462,"volume":37,"bid":29.8365,"ask":29.8561}
{"timestamp":"2018-12-19 23:43:29","price":29.8671,"volume":124,"bid":29.8574,"ask":29.8671}
{"timestamp":"2018-12-19 23:43:38","price":29.9509,"volume":1,"bid":29.9509,"ask":29.9608}
{"timestamp":"2018-12-19 23:43:51","price":29.8823,"volume":21,"bid":29.8724,"ask":29.8823}
{"timestamp":"2018-12-19 23:44:12","price":29.938,"volume":1,"bid":29.928,"ask":29.9484}
{"timestamp":"2018-12-19 23:44:48","price":29.9414,"volume":6,"bid":29.9311,"ask":29.9414}
{"timestamp":"2018-12-19 23:45:07","price":29.8926,"volume":493,"bid":29.8926,"ask":29.9034}
{"timestamp":"2018-12-19 23:45:15","price":29.9766,"volume":20,"bid":29.9561,"ask":29.9766}
{"timestamp":"2018-12-19 23:45:23","price":29.9739,"volume":10,"bid":29.9541,"ask":29.9739}
{"timestamp":"2018-12-19 23:46:56","price":29.9758,"volume":17,"bid":29.9662,"ask":29.9865}
{"timestamp":"2018-12-19 23:47:02","price":30.0443,"volume":22,"bid":30.0341,"ask":30.0537}
{"timestamp":"2018-12-19 23:47:51","price":29.9939,"volume":121,"bid":29.9729,"ask":29.9939}
{"timestamp":"2018-12-19 23:48:02","price":30.0381,"volume":4,"bid":30.0282,"ask":30.0484}
{"timestamp":"2018-12-19 23:49:21","price":29.9075,"volume":14,"bid":29.8866,"ask":29.9075}
{"timestamp":"2018-12-19 23:49:32","price":29.8796,"volume":98,"bid":29.8684,"ask":29.8891}
{"timestamp":"2018-12-19 23:49:34","price":29.9427,"volume":1,"bid":29.9332,"ask":29.9528}
{"timestamp":"2018-12-19 23:49:54","price":29.8814,"volume":613,"bid":29.871,"ask":29.8914}
{"timestamp":"2018-12-19 23:50:03","price":29.8585,"volume":1,"bid":29.8585,"ask":29.8684}
{"timestamp":"2018-12-19 23:50:25","price":29.7798,"volume":17,"bid":29.7601,"ask":29.7798}
{"timestamp":"2018-12-19 23:50:58","price":29.8055,"volume":220,"bid":29.7862,"ask":29.8055}
{"timestamp":"2018-12-19 23:51:13","price":29.8678,"volume":1,"bid":29.8678,"ask":29.8778}
{"timestamp":"2018-12-19 23:51:50","price":29.8568,"volume":1,"bid":29.8365,"ask":29.8568}
{"timestamp":"2018-12-19 23:53:05","price":29.9415,"volume":9,"bid":29.9321,"ask":29.9513}
{"timestamp":"2018-12-19 23:53:08","price":29.8188,"volume":2,"bid":29.809,"ask":29.8278}
{"timestamp":"2018-12-19 23:53:55","price":29.914,"volume":116,"bid":29.9034,"ask":29.9236}
{"timestamp":"2018-12-19 23:53:56","price":29.8801,"volume":132,"bid":29.8801,"ask":29.8901}
{"timestamp":"2018-12-19 23:54:28","price":29.9621,"volume":1,"bid":29.9512,"ask":29.9719}
{"timestamp":"2018-12-19 23:55:24","price":29.8726,"volume":1,"bid":29.8726,"ask":29.8831}
{"timestamp":"2018-12-19 23:56:14","price":29.8994,"volume":7,"bid":29.8889,"ask":29.8994}
{"timestamp":"2018-12-19 23:56:52","price":29.9244,"volume":2,"bid":29.9046,"ask":29.9244}
{"timestamp":"2018-12-19 23:57:04","price":29.9304,"volume":127,"bid":29.9203,"ask":29.9401}
{"timestamp":"2018-12-19 23:57:18","price":29.8142,"volume":1,"bid":29.8142,"ask":29.8241}
{"timestamp":"2018-12-19 23:57:29","price":29.8206,"volume":1,"bid":29.8102,"ask":29.8206}
{"timestamp":"2018-12-19 23:58:50","price":29.8545,"volume":1,"bid":29.8345,"ask":29.8545}
{"timestamp":"2018-12-19 23:59:11","price":29.8238,"volume":1,"bid":29.8042,"ask":29.8238}
{"timestamp":"2018-12-19 23:59:16","price":29.76,"volume":14,"bid":29.7503,"ask":29.76}
{"timestamp":"2018-12-19 23:59:20","price":29.8614,"volume":14,"bid":29.8513,"ask":29.8714}
{"timestamp":"2018-12-19 23:59:25","price":29.7741,"volume":1,"bid":29.7645,"ask":29.7831}
{"timestamp":"2018-12-19 23:59:46","price":29.7194,"volume":2,"bid":29.699,"ask":29.7194}
{"timestamp":"2018-12-20 00:00:00","price":29.712,"volume":1,"bid":29.7018,"ask":29.712}
{"timestamp":"2018-12-20 00:00:02","price":29.727,"volume":1,"bid":29.7168,"ask":29.727}
{"timestamp":"2018-12-20 00:00:12","price":29.7287,"volume":820,"bid":29.7287,"ask":29.7384}
{"timestamp":"2018-12-20 00:00:30","price":29.6205,"volume":1,"bid":29.6003,"ask":29.6205}
{"timestamp":"2018-12-20 00:00:37","price":29.598,"volume":2,"bid":29.5879,"ask":29.608}
{"timestamp":"2018-12-20 00:00:46","price":29.4296,"volume":1312,"bid":29.4296,"ask":29.439}
{"timestamp":"2018-12-20 00:00:50","price":29.4901,"volume":17,"bid":29.4804,"ask":29.5001}
{"timestamp":"2018-12-20 00:00:50","price":29.4757,"volume":1,"bid":29.4757,"ask":29.4854}
{"timestamp":"2018-12-20 00:00:51","price":29.4922,"volume":14,"bid":29.4816,"ask":29.4922}
{"timestamp":"2018-12-20 00:00:58","price":29.4583,"volume":1054,"bid":29.4491,"ask":29.4583}
{"timestamp":"2018-12-20 00:00:58","price":29.4392,"volume":25,"bid":29.4392,"ask":29.4496}
{"timestamp":"2018-12-20 00:01:11","price":29.3343,"volume":1,"bid":29.3343,"ask":29.3443}
{"timestamp":"2018-12-20 00:01:23","price":29.3604,"volume":529,"bid":29.3421,"ask":29.3604}
{"timestamp":"2018-12-20 00:01:26","price":29.3115,"volume":276,"bid":29.3011,"ask":29.3115}
{"timestamp":"2018-12-20 00:01:26","price":29.3664,"volume":15,"bid":29.3471,"ask":29.3664}
{"timestamp":"2018-12-20 00:02:02","price":29.3922,"volume":17,"bid":29.3832,"ask":29.4022}
{"timestamp":"2018-12-20 00:02:08","price":29.4266,"volume":11,"bid":29.4166,"ask":29.4355}
{"timestamp":"2018-12-20 00:02:10","price":29.3577,"volume":164,"bid":29.3577,"ask":29.3678}
{"timestamp":"2018-12-20 00:02:14","price":29.3611,"volume":1,"bid":29.3611,"ask":29.3708}
{"timestamp":"2018-12-20 00:02:32","price":29.5293,"volume":2,"bid":29.5293,"ask":29.5399}
{"timestamp":"2018-12-20 00:02:32","price":29.4849,"volume":1,"bid":29.4849,"ask":29.4949}
{"timestamp":"2018-12-20 00:02:36","price":29.4789,"volume":151,"bid":29.4688,"ask":29.4897}
{"timestamp":"2018-12-20 00:02:43","price":29.4797,"volume":132,"bid":29.4621,"ask":29.4797}
{"timestamp":"2018-12-20 00:02:47","price":29.4609,"volume":1,"bid":29.4512,"ask":29.4609}
{"timestamp":"2018-12-20 00:02:52","price":29.3879,"volume":1,"bid":29.3775,"ask":29.3988}
{"timestamp":"2018-12-20 00:03:05","price":29.4578,"volume":23,"bid":29.4578,"ask":29.468}
{"timestamp":"2018-12-20 00:03:17","price":29.296,"volume":22,"bid":29.2862,"ask":29.3055}
{"timestamp":"2018-12-20 00:03:30","price":29.3335,"volume":1,"bid":29.3246,"ask":29.3335}
{"timestamp":"2018-12-20 00:03:37","price":29.2684,"volume":311,"bid":29.2684,"ask":29.2778}
{"timestamp":"2018-12-20 00:03:49","price":29.2329,"volume":14,"bid":29.2115,"ask":29.2329}
{"timestamp":"2018-12-20 00:03:50","price":29.3105,"volume":28,"bid":29.3008,"ask":29.3105}
{"timestamp":"2018-12-20 00:04:01","price":29.2719,"volume":85,"bid":29.2619,"ask":29.2719}
{"timestamp":"2018-12-20 00:04:13","price":29.418,"volume":37,"bid":29.418,"ask":29.4275}
{"timestamp":"2018-12-20 00:04:15","price":29.415,"volume":321,"bid":29.415,"ask":29.4254}
{"timestamp":"2018-12-20 00:04:53","price":29.1761,"volume":4,"bid":29.166,"ask":29.1863}
{"timestamp":"2018-12-20 00:04:58","price":29.1894,"volume":12,"bid":29.1799,"ask":29.1995}
{"timestamp":"2018-12-20 00:05:07","price":29.1764,"volume":13,"bid":29.1764,"ask":29.1858}
{"timestamp":"2018-12-20 00:05:13","price":29.1424,"volume":104,"bid":29.1328,"ask":29.1424}
{"timestamp":"2018-12-20 00:05:20","price":29.0121,"volume":1,"bid":28.9925,"ask":29.0121}
{"timestamp":"2018-12-20 00:05:21","price":29.0011,"volume":1,"bid":28.9825,"ask":29.0011}
{"timestamp":"2018-12-20 00:05:21","price":29.0463,"volume":1,"bid":29.0463,"ask":29.0558}
{"timestamp":"2018-12-20 00:05:25","price":29.0522,"volume":188,"bid":29.0416,"ask":29.0522}
{"timestamp":"2018-12-20 00:05:31","price":29.0001,"volume":8,"bid":28.99,"ask":29.0106}
{"timestamp":"2018-12-20 00:05:33","price":28.9679,"volume":6,"bid":28.9494,"ask":28.9679}
{"timestamp":"2018-12-20 00:05:35","price":28.9494,"volume":2,"bid":28.9393,"ask":28.9494}
{"timestamp":"2018-12-20 00:05:44","price":28.8402,"volume":328,"bid":28.8402,"ask":28.8509}
{"timestamp":"2018-12-20 00:05:45","price":28.7733,"volume":4,"bid":28.7631,"ask":28.7827}
{"timestamp":"2018-12-20 00:05:45","price":28.8996,"volume":1,"bid":28.89,"ask":28.91}
{"timestamp":"2018-12-20 00:05:53","price":28.6015,"volume":33,"bid":28.6015,"ask":28.6115}
{"timestamp":"2018-12-20 00:05:57","price":28.8523,"volume":25,"bid":28.832,"ask":28.8523}
{"timestamp":"2018-12-20 00:06:00","price":28.9258,"volume":89,"bid":28.9258,"ask":28.9359}
{"timestamp":"2018-12-20 00:06:00","price":28.8491,"volume":7,"bid":28.8391,"ask":28.8585}
{"timestamp":"2018-12-20 00:06:05","price":28.6321,"volume":86,"bid":28.6214,"ask":28.6321}
{"timestamp":"2018-12-20 00:06:11","price":28.6502,"volume":312,"bid":28.641,"ask":28.6502}
{"timestamp":"2018-12-20 00:06:13","price":28.6694,"volume":98,"bid":28.6496,"ask":28.6694}
{"timestamp":"2018-12-20 00:06:23","price":28.7979,"volume":4,"bid":28.7979,"ask":28.8084}
{"timestamp":"2018-12-20 00:06:25","price":28.8655,"volume":231,"bid":28.8476,"ask":28.8655}
{"timestamp":"2018-12-20 00:06:27","price":28.741,"volume":245,"bid":28.7309,"ask":28.741}
{"timestamp":"2018-12-20 00:06:27","price":28.7616,"volume":99,"bid":28.7412,"ask":28.7616}
{"timestamp":"2018-12-20 00:06:28","price":29.0208,"volume":426,"bid":29.0111,"ask":29.0208}
{"timestamp":"2018-12-20 00:06:28","price":28.7219,"volume":518,"bid":28.7011,"ask":28.7219}
{"timestamp":"2018-12-20 00:06:32","price":29.0552,"volume":4,"bid":29.0445,"ask":29.0652}
{"timestamp":"2018-12-20 00:07:00","price":28.9278,"volume":8,"bid":28.9179,"ask":28.9278}
{"timestamp":"2018-12-20 00:07:01","price":28.878,"volume":5,"bid":28.868,"ask":28.8882}
{"timestamp":"2018-12-20 00:07:10","price":28.7416,"volume":14,"bid":28.7245,"ask":28.7416}
{"timestamp":"2018-12-20 00:07:10","price":28.7309,"volume":5,"bid":28.7309,"ask":28.7408}
{"timestamp":"2018-12-20 00:07:26","price":28.6775,"volume":6560,"bid":28.6678,"ask":28.6775}
{"timestamp":"2018-12-20 00:07:30","price":28.6803,"volume":328,"bid":28.6803,"ask":28.6902}
{"timestamp":"2018-12-20 00:07:32","price":28.6912,"volume":14,"bid":28.6912,"ask":28.701}
{"timestamp":"2018-12-20 00:07:39","price":28.5977,"volume":1,"bid":28.5977,"ask":28.6071}
{"timestamp":"2018-12-20 00:07:41","price":28.5999,"volume":298,"bid":28.5898,"ask":28.61}
{"timestamp":"2018-12-20 00:07:45","price":28.659,"volume":41,"bid":28.6495,"ask":28.659}
{"timestamp":"2018-12-20 00:07:47","price":28.6123,"volume":3,"bid":28.5916,"ask":28.6123}
{"timestamp":"2018-12-20 00:07:49","price":28.6652,"volume":76,"bid":28.6546,"ask":28.6652}
{"timestamp":"2018-12-20 00:07:50","price":28.6168,"volume":1,"bid":28.6168,"ask":28.6271}
{"timestamp":"2018-12-20 00:07:58","price":28.5921,"volume":78,"bid":28.5825,"ask":28.5921}
{"timestamp":"2018-12-20 00:07:58","price":28.5813,"volume":7,"bid":28.5813,"ask":28.5913}
{"timestamp":"2018-12-20 00:07:59","price":28.4657,"volume":4,"bid":28.4554,"ask":28.4759}
{"timestamp":"2018-12-20 00:08:08","price":28.552,"volume":4,"bid":28.5331,"ask":28.552}
{"timestamp":"2018-12-20 00:08:23","price":28.4357,"volume":7,"bid":28.4256,"ask":28.4357}
{"timestamp":"2018-12-20 00:08:31","price":28.4031,"volume":2575,"bid":28.394,"ask":28.4031}
{"timestamp":"2018-12-20 00:08:38","price":28.3729,"volume":63,"bid":28.3535,"ask":28.3729}
{"timestamp":"2018-12-20 00:08:45","price":28.5724,"volume":4,"bid":28.5724,"ask":28.5823}
{"timestamp":"2018-12-20 00:08:49","price":28.5206,"volume":2,"bid":28.5206,"ask":28.5299}
{"timestamp":"2018-12-20 00:08:52","price":28.4561,"volume":1,"bid":28.4462,"ask":28.4659}
{"timestamp":"2018-12-20 00:08:57","price":28.5764,"volume":33,"bid":28.5565,"ask":28.5764}
{"timestamp":"2018-12-20 00:09:07","price":28.5973,"volume":1,"bid":28.5782,"ask":28.5973}
{"timestamp":"2018-12-20 00:09:09","price":28.5753,"volume":22,"bid":28.5753,"ask":28.5858}
{"timestamp":"2018-12-20 00:09:10","price":28.6345,"volume":3,"bid":28.6155,"ask":28.6345}
{"timestamp":"2018-12-20 00:09:16","price":28.5789,"volume":4,"bid":28.5789,"ask":28.5887}
{"timestamp":"2018-12-20 00:09:18","price":28.4991,"volume":1,"bid":28.4991,"ask":28.5091}
{"timestamp":"2018-12-20 00:09:20","price":28.5686,"volume":3,"bid":28.5588,"ask":28.5686}
{"timestamp":"2018-12-20 00:09:21","price":28.5631,"volume":4,"bid":28.5631,"ask":28.573}
{"timestamp":"2018-12-20 00:09:31","price":28.5252,"volume":800,"bid":28.5252,"ask":28.5353}
{"timestamp":"2018-12-20 00:09:36","price":28.5453,"volume":39,"bid":28.5235,"ask":28.5453}
{"timestamp":"2018-12-20 00:09:36","price":28.5206,"volume":12,"bid":28.5103,"ask":28.5206}
{"timestamp":"2018-12-20 00:09:37","price":28.5424,"volume":3,"bid":28.5424,"ask":28.5522}
{"timestamp":"2018-12-20 00:09:46","price":28.5245,"volume":328,"bid":28.5245,"ask":28.5343}
{"timestamp":"2018-12-20 00:09:47","price":28.5486,"volume":15,"bid":28.5294,"ask":28.5486}
{"timestamp":"2018-12-20 00:09:59","price":28.389,"volume":6,"bid":28.3799,"ask":28.3999}
{"timestamp":"2018-12-20 00:10:02","price":28.4366,"volume":186,"bid":28.4142,"ask":28.4366}
{"timestamp":"2018-12-20 00:10:04","price":28.501,"volume":49,"bid":28.501,"ask":28.5113}
{"timestamp":"2018-12-20 00:10:16","price":28.5574,"volume":1,"bid":28.5574,"ask":28.5677}
{"timestamp":"2018-12-20 00:10:27","price":28.5635,"volume":1,"bid":28.5541,"ask":28.5733}
{"timestamp":"2018-12-20 00:10:35","price":28.5673,"volume":981,"bid":28.5573,"ask":28.5673}
{"timestamp":"2018-12-20 00:10:36","price":28.5965,"volume":573,"bid":28.5766,"ask":28.5965}
{"timestamp":"2018-12-20 00:10:37","price":28.6674,"volume":80,"bid":28.6481,"ask":28.6674}
{"timestamp":"2018-12-20 00:10:52","price":28.7344,"volume":6,"bid":28.7245,"ask":28.7344}
{"timestamp":"2018-12-20 00:11:05","price":28.7512,"volume":1,"bid":28.7305,"ask":28.7512}
{"timestamp":"2018-12-20 00:11:14","price":28.7868,"volume":52,"bid":28.7778,"ask":28.7868}
{"timestamp":"2018-12-20 00:11:17","price":28.7504,"volume":17,"bid":28.7504,"ask":28.7611}
{"timestamp":"2018-12-20 00:11:36","price":28.8313,"volume":6,"bid":28.8313,"ask":28.8427}
{"timestamp":"2018-12-20 00:11:42","price":28.9011,"volume":3,"bid":28.8901,"ask":28.9109}
{"timestamp":"2018-12-20 00:11:51","price":28.9728,"volume":84,"bid":28.9539,"ask":28.9728}
{"timestamp":"2018-12-20 00:12:03","price":28.8141,"volume":1,"bid":28.8052,"ask":28.8141}
{"timestamp":"2018-12-20 00:12:09","price":28.7968,"volume":56,"bid":28.7968,"ask":28.8062}
{"timestamp":"2018-12-20 00:12:33","price":28.8044,"volume":3,"bid":28.7836,"ask":28.8044}
{"timestamp":"2018-12-20 00:12:48","price":28.8112,"volume":137,"bid":28.8112,"ask":28.8218}
{"timestamp":"2018-12-20 00:12:57","price":28.7303,"volume":14,"bid":28.7081,"ask":28.7303}
{"timestamp":"2018-12-20 00:12:57","price":28.7683,"volume":87,"bid":28.7582,"ask":28.7683}
{"timestamp":"2018-12-20 00:13:48","price":28.8461,"volume":47,"bid":28.8277,"ask":28.8461}
{"timestamp":"2018-12-20 00:13:53","price":28.8976,"volume":69,"bid":28.8976,"ask":28.9081}
{"timestamp":"2018-12-20 00:14:05","price":28.9251,"volume":78,"bid":28.9251,"ask":28.935}
{"timestamp":"2018-12-20 00:14:47","price":28.8856,"volume":6,"bid":28.8754,"ask":28.8856}
{"timestamp":"2018-12-20 00:15:04","price":28.9537,"volume":49,"bid":28.9355,"ask":28.9537}
{"timestamp":"2018-12-20 00:15:10","price":28.9187,"volume":250,"bid":28.9187,"ask":28.9286}
{"timestamp":"2018-12-20 00:16:17","price":29.0095,"volume":1,"bid":28.9991,"ask":29.0197}
{"timestamp":"2018-12-20 00:16:25","price":29.027,"volume":1,"bid":29.0068,"ask":29.027}
{"timestamp":"2018-12-20 00:16:46","price":29.0284,"volume":472,"bid":29.0078,"ask":29.0284}
{"timestamp":"2018-12-20 00:16:56","price":29.0418,"volume":1312,"bid":29.022,"ask":29.0418}
{"timestamp":"2018-12-20 00:17:15","price":29.062,"volume":33,"bid":29.0426,"ask":29.062}
{"timestamp":"2018-12-20 00:17:46","price":29.1578,"volume":19,"bid":29.1387,"ask":29.1578}
{"timestamp":"2018-12-20 00:18:20","price":29.0639,"volume":633,"bid":29.0639,"ask":29.075}
{"timestamp":"2018-12-20 00:18:22","price":29.1317,"volume":352,"bid":29.1111,"ask":29.1317}
{"timestamp":"2018-12-20 00:18:38","price":29.11,"volume":139,"bid":29.0904,"ask":29.11}
{"timestamp":"2018-12-20 00:18:41","price":29.1692,"volume":7930,"bid":29.1599,"ask":29.1784}
{"timestamp":"2018-12-20 00:18:44","price":29.1916,"volume":20,"bid":29.1916,"ask":29.2014}
{"timestamp":"2018-12-20 00:18:48","price":29.1837,"volume":10,"bid":29.1618,"ask":29.1837}
{"timestamp":"2018-12-20 00:19:06","price":29.1391,"volume":8,"bid":29.1291,"ask":29.1391}
{"timestamp":"2018-12-20 00:19:09","price":29.1283,"volume":32,"bid":29.1182,"ask":29.1283}
{"timestamp":"2018-12-20 00:19:10","price":29.1124,"volume":1812,"bid":29.1024,"ask":29.1229}
{"timestamp":"2018-12-20 00:19:14","price":29.1025,"volume":3,"bid":29.0837,"ask":29.1025}
{"timestamp":"2018-12-20 00:19:18","price":29.0925,"volume":168,"bid":29.0715,"ask":29.0925}
{"timestamp":"2018-12-20 00:19:26","price":29.1069,"volume":13,"bid":29.0872,"ask":29.1069}
{"timestamp":"2018-12-20 00:19:56","price":29.1201,"volume":63,"bid":29.1201,"ask":29.1308}
{"timestamp":"2018-12-20 00:20:15","price":29.0276,"volume":17,"bid":29.0171,"ask":29.0276}
{"timestamp":"2018-12-20 00:20:20","price":29.0563,"volume":17,"bid":29.0563,"ask":29.0661}
{"timestamp":"2018-12-20 00:20:25","price":29.0499,"volume":506,"bid":29.0499,"ask":29.0591}
{"timestamp":"2018-12-20 00:20:32","price":28.9991,"volume":11,"bid":28.9903,"ask":28.9991}
{"timestamp":"2018-12-20 00:20:43","price":29.0068,"volume":197,"bid":29.0068,"ask":29.0165}
{"timestamp":"2018-12-20 00:20:44","price":29.0425,"volume":7,"bid":29.0326,"ask":29.0425}
{"timestamp":"2018-12-20 00:21:16","price":28.9839,"volume":16,"bid":28.9738,"ask":28.9942}
{"timestamp":"2018-12-20 00:21:36","price":29.016,"volume":9,"bid":29.0062,"ask":29.0263}
{"timestamp":"2018-12-20 00:21:41","price":28.955,"volume":193,"bid":28.9331,"ask":28.955}
{"timestamp":"2018-12-20 00:21:53","price":28.9275,"volume":66,"bid":28.9275,"ask":28.9373}
{"timestamp":"2018-12-20 00:22:11","price":29.0477,"volume":164,"bid":29.0379,"ask":29.0577}
{"timestamp":"2018-12-20 00:23:26","price":29.1611,"volume":52,"bid":29.1611,"ask":29.1716}
{"timestamp":"2018-12-20 00:23:59","price":29.1633,"volume":114,"bid":29.1435,"ask":29.1633}
{"timestamp":"2018-12-20 00:24:17","price":29.2442,"volume":84,"bid":29.2344,"ask":29.2548}
{"timestamp":"2018-12-20 00:24:21","price":29.1877,"volume":328,"bid":29.1877,"ask":29.1979}
{"timestamp":"2018-12-20 00:24:29","price":29.2336,"volume":31,"bid":29.2237,"ask":29.2336}
{"timestamp":"2018-12-20 00:24:30","price":29.1918,"volume":13,"bid":29.1722,"ask":29.1918}
{"timestamp":"2018-12-20 00:24:31","price":29.1143,"volume":17,"bid":29.1042,"ask":29.1241}
{"timestamp":"2018-12-20 00:24:44","price":29.2415,"volume":5,"bid":29.2311,"ask":29.2415}
{"timestamp":"2018-12-20 00:24:51","price":29.1536,"volume":1,"bid":29.1448,"ask":29.1536}
{"timestamp":"2018-12-20 00:24:55","price":29.1531,"volume":33,"bid":29.1437,"ask":29.1622}
{"timestamp":"2018-12-20 00:24:55","price":29.1341,"volume":1,"bid":29.1238,"ask":29.1437}
{"timestamp":"2018-12-20 00:24:56","price":29.1827,"volume":28,"bid":29.1827,"ask":29.1925}
{"timestamp":"2018-12-20 00:26:09","price":29.1046,"volume":1,"bid":29.0844,"ask":29.1046}
{"timestamp":"2018-12-20 00:26:52","price":29.243,"volume":1148,"bid":29.2228,"ask":29.243}
{"timestamp":"2018-12-20 00:26:57","price":29.3178,"volume":1,"bid":29.3077,"ask":29.3178}
{"timestamp":"2018-12-20 00:27:11","price":29.1325,"volume":7,"bid":29.1325,"ask":29.1428}
{"timestamp":"2018-12-20 00:28:48","price":29.1882,"volume":164,"bid":29.1783,"ask":29.1993}
{"timestamp":"2018-12-20 00:29:19","price":29.1961,"volume":1,"bid":29.1862,"ask":29.2061}
{"timestamp":"2018-12-20 00:29:24","price":29.2071,"volume":1,"bid":29.197,"ask":29.2166}
{"timestamp":"2018-12-20 00:30:09","price":29.1673,"volume":1,"bid":29.1575,"ask":29.1774}
{"timestamp":"2018-12-20 00:30:29","price":29.1741,"volume":4,"bid":29.1535,"ask":29.1741}
{"timestamp":"2018-12-20 00:30:44","price":29.0724,"volume":56,"bid":29.0632,"ask":29.0825}
{"timestamp":"2018-12-20 00:32:05","price":29.1125,"volume":610,"bid":29.1125,"ask":29.1224}
{"timestamp":"2018-12-20 00:32:35","price":29.2052,"volume":21,"bid":29.2052,"ask":29.2148}
{"timestamp":"2018-12-20 00:32:54","price":29.1723,"volume":1,"bid":29.1624,"ask":29.1723}
{"timestamp":"2018-12-20 00:35:11","price":29.3264,"volume":10,"bid":29.3161,"ask":29.3374}
{"timestamp":"2018-12-20 00:35:35","price":29.2881,"volume":17,"bid":29.278,"ask":29.2984}
{"timestamp":"2018-12-20 00:36:46","price":29.1693,"volume":2,"bid":29.1591,"ask":29.1693}
{"timestamp":"2018-12-20 00:36:47","price":29.1557,"volume":17,"bid":29.1346,"ask":29.1557}
{"timestamp":"2018-12-20 00:36:59","price":29.2995,"volume":163,"bid":29.2896,"ask":29.2995}
{"timestamp":"2018-12-20 00:37:16","price":29.1682,"volume":132,"bid":29.1582,"ask":29.1682}
{"timestamp":"2018-12-20 00:37:54","price":29.1217,"volume":2,"bid":29.1009,"ask":29.1217}
{"timestamp":"2018-12-20 00:37:59","price":29.1988,"volume":1,"bid":29.1988,"ask":29.2095}
{"timestamp":"2018-12-20 00:38:05","price":29.2223,"volume":838,"bid":29.2126,"ask":29.2223}
{"timestamp":"2018-12-20 00:38:45","price":29.0649,"volume":121,"bid":29.0434,"ask":29.0649}
{"timestamp":"2018-12-20 00:38:49","price":29.0333,"volume":6,"bid":29.0124,"ask":29.0333}
{"timestamp":"2018-12-20 00:38:59","price":29.1304,"volume":4,"bid":29.1112,"ask":29.1304}
{"timestamp":"2018-12-20 00:40:13","price":29.0852,"volume":15,"bid":29.0852,"ask":29.0955}
{"timestamp":"2018-12-20 00:40:28","price":29.0056,"volume":34,"bid":29.0056,"ask":29.0163}
{"timestamp":"2018-12-20 00:40:39","price":29.0969,"volume":1,"bid":29.0871,"ask":29.0969}
{"timestamp":"2018-12-20 00:40:52","price":29.0359,"volume":17,"bid":29.0253,"ask":29.0359}
{"timestamp":"2018-12-20 00:40:55","price":29.0429,"volume":58,"bid":29.0429,"ask":29.053}
{"timestamp":"2018-12-20 00:40:55","price":29.0272,"volume":170,"bid":29.0272,"ask":29.0369}
{"timestamp":"2018-12-20 00:40:57","price":29.0722,"volume":17,"bid":29.0722,"ask":29.0824}
{"timestamp":"2018-12-20 00:41:16","price":28.9828,"volume":14,"bid":28.9646,"ask":28.9828}
{"timestamp":"2018-12-20 00:41:59","price":29.1198,"volume":9,"bid":29.1005,"ask":29.1198}
{"timestamp":"2018-12-20 00:42:13","price":29.1073,"volume":12,"bid":29.0978,"ask":29.1164}
{"timestamp":"2018-12-20 00:42:19","price":29.2069,"volume":17,"bid":29.1964,"ask":29.2168}
{"timestamp":"2018-12-20 00:42:35","price":29.0961,"volume":3,"bid":29.0861,"ask":29.0961}
{"timestamp":"2018-12-20 00:42:59","price":29.0717,"volume":6,"bid":29.0524,"ask":29.0717}
{"timestamp":"2018-12-20 00:43:02","price":29.1353,"volume":9,"bid":29.1252,"ask":29.1456}
{"timestamp":"2018-12-20 00:43:04","price":29.1374,"volume":62,"bid":29.1276,"ask":29.1482}
{"timestamp":"2018-12-20 00:43:27","price":29.1133,"volume":816,"bid":29.1133,"ask":29.1234}
{"timestamp":"2018-12-20 00:44:29","price":29.1867,"volume":20,"bid":29.1867,"ask":29.1962}
{"timestamp":"2018-12-20 00:46:00","price":29.2653,"volume":22,"bid":29.2453,"ask":29.2653}
{"timestamp":"2018-12-20 00:46:06","price":29.1598,"volume":2,"bid":29.1598,"ask":29.1695}
{"timestamp":"2018-12-20 00:46:14","price":29.1708,"volume":1,"bid":29.1605,"ask":29.1807}
{"timestamp":"2018-12-20 00:47:01","price":29.1636,"volume":1,"bid":29.1528,"ask":29.1636}
{"timestamp":"2018-12-20 00:47:25","price":29.1068,"volume":9,"bid":29.0854,"ask":29.1068}
{"timestamp":"2018-12-20 00:49:13","price":29.1781,"volume":4,"bid":29.1781,"ask":29.1881}
{"timestamp":"2018-12-20 00:49:28","price":29.1739,"volume":824,"bid":29.1638,"ask":29.1845}
{"timestamp":"2018-12-20 00:50:01","price":29.2302,"volume":3,"bid":29.2118,"ask":29.2302}
{"timestamp":"2018-12-20 00:50:30","price":29.2464,"volume":15,"bid":29.2359,"ask":29.2464}
{"timestamp":"2018-12-20 00:50:39","price":29.1434,"volume":1,"bid":29.1338,"ask":29.1539}
{"timestamp":"2018-12-20 00:50:49","price":29.2484,"volume":4,"bid":29.2283,"ask":29.2484}
{"timestamp":"2018-12-20 00:51:30","price":29.2474,"volume":3,"bid":29.2381,"ask":29.2474}
{"timestamp":"2018-12-20 00:52:40","price":29.2155,"volume":299,"bid":29.2155,"ask":29.2264}
{"timestamp":"2018-12-20 00:53:22","price":29.2013,"volume":26,"bid":29.191,"ask":29.2013}
{"timestamp":"2018-12-20 00:54:10","price":29.2029,"volume":838,"bid":29.1813,"ask":29.2029}
{"timestamp":"2018-12-20 00:54:10","price":29.2355,"volume":227,"bid":29.2355,"ask":29.2449}
{"timestamp":"2018-12-20 00:55:21","price":29.2052,"volume":118,"bid":29.1952,"ask":29.2159}
{"timestamp":"2018-12-20 00:55:21","price":29.1568,"volume":838,"bid":29.1363,"ask":29.1568}
{"timestamp":"2018-12-20 00:55:44","price":29.2264,"volume":1,"bid":29.2165,"ask":29.237}
{"timestamp":"2018-12-20 00:56:08","price":29.1142,"volume":348,"bid":29.1048,"ask":29.1244}
{"timestamp":"2018-12-20 00:57:06","price":29.0522,"volume":243,"bid":29.0323,"ask":29.0522}
{"timestamp":"2018-12-20 00:58:36","price":29.1211,"volume":838,"bid":29.1034,"ask":29.1211}
{"timestamp":"2018-12-20 00:58:47","price":29.1125,"volume":1,"bid":29.1125,"ask":29.1225}
{"timestamp":"2018-12-20 00:58:56","price":29.1417,"volume":561,"bid":29.1219,"ask":29.1417}
{"timestamp":"2018-12-20 00:58:59","price":29.1871,"volume":125,"bid":29.166,"ask":29.1871}
{"timestamp":"2018-12-20 00:59:01","price":29.1272,"volume":407,"bid":29.1174,"ask":29.1272}
{"timestamp":"2018-12-20 00:59:14","price":29.0727,"volume":1,"bid":29.0618,"ask":29.0727}
{"timestamp":"2018-12-20 00:59:29","price":29.195,"volume":1,"bid":29.1747,"ask":29.195}
{"timestamp":"2018-12-20 00:59:43","price":29.1824,"volume":129,"bid":29.1728,"ask":29.1927}
{"timestamp":"2018-12-20 01:00:30","price":29.2082,"volume":1,"bid":29.2082,"ask":29.2177}
{"timestamp":"2018-12-20 01:02:02","price":29.2458,"volume":86,"bid":29.2349,"ask":29.2559}
{"timestamp":"2018-12-20 01:03:39","price":29.1374,"volume":1,"bid":29.1188,"ask":29.1374}
{"timestamp":"2018-12-20 01:03:43","price":29.1693,"volume":7,"bid":29.1498,"ask":29.1693}
{"timestamp":"2018-12-20 01:03:55","price":29.2612,"volume":830,"bid":29.2415,"ask":29.2612}
{"timestamp":"2018-12-20 01:04:39","price":29.2954,"volume":1,"bid":29.285,"ask":29.3052}
{"timestamp":"2018-12-20 01:06:44","price":29.2956,"volume":1,"bid":29.2757,"ask":29.2956}
{"timestamp":"2018-12-20 01:06:56","price":29.2,"volume":1,"bid":29.1826,"ask":29.2}
{"timestamp":"2018-12-20 01:07:24","price":29.2915,"volume":26,"bid":29.2915,"ask":29.3013}
{"timestamp":"2018-12-20 01:07:42","price":29.239,"volume":41,"bid":29.229,"ask":29.2491}
{"timestamp":"2018-12-20 01:07:55","price":29.2887,"volume":1,"bid":29.2791,"ask":29.2984}
{"timestamp":"2018-12-20 01:08:12","price":29.3728,"volume":2,"bid":29.3624,"ask":29.3829}
{"timestamp":"2018-12-20 01:10:19","price":29.224,"volume":69,"bid":29.224,"ask":29.2346}
{"timestamp":"2018-12-20 01:10:24","price":29.3218,"volume":3,"bid":29.3011,"ask":29.3218}
{"timestamp":"2018-12-20 01:12:33","price":29.328,"volume":21,"bid":29.328,"ask":29.3373}
{"timestamp":"2018-12-20 01:13:02","price":29.3604,"volume":9,"bid":29.3409,"ask":29.3604}
{"timestamp":"2018-12-20 01:13:02","price":29.4311,"volume":272,"bid":29.4111,"ask":29.4311}
{"timestamp":"2018-12-20 01:16:08","price":29.3378,"volume":328,"bid":29.3273,"ask":29.3378}
{"timestamp":"2018-12-20 01:16:19","price":29.2901,"volume":1,"bid":29.2702,"ask":29.2901}
{"timestamp":"2018-12-20 01:17:09","price":29.3509,"volume":1,"bid":29.3509,"ask":29.3605}
{"timestamp":"2018-12-20 01:20:39","price":29.335,"volume":1,"bid":29.3137,"ask":29.335}
{"timestamp":"2018-12-20 01:23:08","price":29.357,"volume":7,"bid":29.3469,"ask":29.357}
{"timestamp":"2018-12-20 01:24:45","price":29.3857,"volume":5,"bid":29.3757,"ask":29.3857}
{"timestamp":"2018-12-20 01:25:19","price":29.3388,"volume":8,"bid":29.3388,"ask":29.349}
{"timestamp":"2018-12-20 01:27:26","price":29.3669,"volume":2,"bid":29.3461,"ask":29.3669}
{"timestamp":"2018-12-20 01:27:26","price":29.3902,"volume":15,"bid":29.3806,"ask":29.3902}
{"timestamp":"2018-12-20 01:28:04","price":29.2717,"volume":1,"bid":29.2515,"ask":29.2717}
{"timestamp":"2018-12-20 01:28:16","price":29.3605,"volume":7,"bid":29.3605,"ask":29.3708}
{"timestamp":"2018-12-20 01:32:39","price":29.4386,"volume":33,"bid":29.4287,"ask":29.4487}
{"timestamp":"2018-12-20 01:32:44","price":29.3619,"volume":1,"bid":29.3619,"ask":29.3703}
{"timestamp":"2018-12-20 01:35:37","price":29.3597,"volume":3,"bid":29.3496,"ask":29.3597}
{"timestamp":"2018-12-20 01:35:52","price":29.3888,"volume":2,"bid":29.3888,"ask":29.3989}
{"timestamp":"2018-12-20 01:36:49","price":29.268,"volume":1,"bid":29.2573,"ask":29.268}
{"timestamp":"2018-12-20 01:38:27","price":29.2126,"volume":3,"bid":29.2126,"ask":29.2225}
{"timestamp":"2018-12-20 01:39:24","price":29.2558,"volume":1,"bid":29.2461,"ask":29.2558}
{"timestamp":"2018-12-20 01:39:35","price":29.2587,"volume":19,"bid":29.2496,"ask":29.2693}
{"timestamp":"2018-12-20 01:39:39","price":29.1735,"volume":1,"bid":29.164,"ask":29.1837}
{"timestamp":"2018-12-20 01:41:04","price":29.0819,"volume":2618,"bid":29.0728,"ask":29.0819}
{"timestamp":"2018-12-20 01:41:34","price":29.2548,"volume":1,"bid":29.2548,"ask":29.2638}
{"timestamp":"2018-12-20 01:41:36","price":29.2051,"volume":33,"bid":29.1948,"ask":29.215}
{"timestamp":"2018-12-20 01:42:06","price":29.2445,"volume":556,"bid":29.2445,"ask":29.2539}
{"timestamp":"2018-12-20 01:42:44","price":29.1116,"volume":1,"bid":29.0909,"ask":29.1116}
{"timestamp":"2018-12-20 01:43:19","price":29.1053,"volume":1,"bid":29.1053,"ask":29.1146}
{"timestamp":"2018-12-20 01:44:08","price":29.1145,"volume":1,"bid":29.1042,"ask":29.1242}
{"timestamp":"2018-12-20 01:45:07","price":29.1906,"volume":3,"bid":29.1809,"ask":29.2005}
{"timestamp":"2018-12-20 01:45:34","price":29.2427,"volume":1,"bid":29.2233,"ask":29.2427}
{"timestamp":"2018-12-20 01:45:49","price":29.1885,"volume":1,"bid":29.1885,"ask":29.1992}
{"timestamp":"2018-12-20 01:48:09","price":29.1693,"volume":1,"bid":29.1587,"ask":29.1693}
{"timestamp":"2018-12-20 01:48:46","price":29.2233,"volume":770,"bid":29.2135,"ask":29.2332}
{"timestamp":"2018-12-20 01:48:48","price":29.2899,"volume":1,"bid":29.2702,"ask":29.2899}
{"timestamp":"2018-12-20 01:49:24","price":29.2334,"volume":1,"bid":29.2147,"ask":29.2334}
{"timestamp":"2018-12-20 01:51:19","price":29.3068,"volume":16,"bid":29.3068,"ask":29.317}
{"timestamp":"2018-12-20 01:52:50","price":29.2135,"volume":546,"bid":29.2135,"ask":29.2235}
{"timestamp":"2018-12-20 01:52:59","price":29.262,"volume":33,"bid":29.2526,"ask":29.262}
{"timestamp":"2018-12-20 01:53:24","price":29.2072,"volume":1,"bid":29.2072,"ask":29.2172}
{"timestamp":"2018-12-20 01:54:29","price":29.2654,"volume":36,"bid":29.2552,"ask":29.2654}
{"timestamp":"2018-12-20 01:54:49","price":29.2475,"volume":14,"bid":29.2475,"ask":29.2577}
{"timestamp":"2018-12-20 01:56:04","price":29.3051,"volume":1,"bid":29.3051,"ask":29.3149}
{"timestamp":"2018-12-20 02:02:20","price":29.2494,"volume":2,"bid":29.2391,"ask":29.2494}
{"timestamp":"2018-12-20 02:03:09","price":29.3101,"volume":1,"bid":29.3101,"ask":29.3196}
{"timestamp":"2018-12-20 02:03:29","price":29.2068,"volume":1,"bid":29.1859,"ask":29.2068}
{"timestamp":"2018-12-20 02:04:14","price":29.2155,"volume":132,"bid":29.1967,"ask":29.2155}
{"timestamp":"2018-12-20 02:05:19","price":29.3116,"volume":1,"bid":29.2916,"ask":29.3116}
{"timestamp":"2018-12-20 02:07:58","price":29.1601,"volume":7,"bid":29.1601,"ask":29.1702}
{"timestamp":"2018-12-20 02:08:44","price":29.0876,"volume":1,"bid":29.0876,"ask":29.0982}
{"timestamp":"2018-12-20 02:10:11","price":29.1549,"volume":1,"bid":29.1361,"ask":29.1549}
{"timestamp":"2018-12-20 02:10:54","price":29.1725,"volume":1,"bid":29.1547,"ask":29.1725}
{"timestamp":"2018-12-20 02:11:21","price":29.1911,"volume":49,"bid":29.1911,"ask":29.2011}
{"timestamp":"2018-12-20 02:12:39","price":29.1988,"volume":1,"bid":29.1884,"ask":29.1988}
{"timestamp":"2018-12-20 02:13:31","price":29.2547,"volume":17,"bid":29.2448,"ask":29.2547}
{"timestamp":"2018-12-20 02:16:54","price":29.3516,"volume":15,"bid":29.331,"ask":29.3516}
{"timestamp":"2018-12-20 02:19:14","price":29.1447,"volume":1,"bid":29.1349,"ask":29.1447}
{"timestamp":"2018-12-20 02:22:59","price":29.1591,"volume":1,"bid":29.1381,"ask":29.1591}
{"timestamp":"2018-12-20 02:23:26","price":29.2237,"volume":132,"bid":29.2137,"ask":29.2334}
{"timestamp":"2018-12-20 02:23:45","price":29.2701,"volume":384,"bid":29.2701,"ask":29.2799}
{"timestamp":"2018-12-20 02:24:10","price":29.1993,"volume":2,"bid":29.1797,"ask":29.1993}
{"timestamp":"2018-12-20 02:24:12","price":29.2641,"volume":37,"bid":29.2541,"ask":29.2734}
{"timestamp":"2018-12-20 02:24:19","price":29.2764,"volume":1,"bid":29.2568,"ask":29.2764}
{"timestamp":"2018-12-20 02:28:00","price":29.2281,"volume":36,"bid":29.2281,"ask":29.2383}
{"timestamp":"2018-12-20 02:28:24","price":29.2397,"volume":1,"bid":29.2309,"ask":29.2491}
{"timestamp":"2018-12-20 02:38:00","price":29.4276,"volume":32,"bid":29.4078,"ask":29.4276}
{"timestamp":"2018-12-20 02:38:24","price":29.3343,"volume":1,"bid":29.3151,"ask":29.3343}
{"timestamp":"2018-12-20 02:38:39","price":29.3678,"volume":1,"bid":29.348,"ask":29.3678}
{"timestamp":"2018-12-20 02:40:10","price":29.3764,"volume":1,"bid":29.3764,"ask":29.387}
{"timestamp":"2018-12-20 02:45:09","price":29.3699,"volume":1,"bid":29.3501,"ask":29.3699}
{"timestamp":"2018-12-20 02:47:39","price":29.3378,"volume":1,"bid":29.3283,"ask":29.3484}
{"timestamp":"2018-12-20 02:47:48","price":29.2968,"volume":173,"bid":29.2779,"ask":29.2968}
{"timestamp":"2018-12-20 02:48:16","price":29.3883,"volume":12,"bid":29.3787,"ask":29.3883}
{"timestamp":"2018-12-20 02:49:23","price":29.4131,"volume":2,"bid":29.4028,"ask":29.4131}
{"timestamp":"2018-12-20 02:50:24","price":29.355,"volume":3,"bid":29.3344,"ask":29.355}
{"timestamp":"2018-12-20 02:50:42","price":29.3417,"volume":1307,"bid":29.3219,"ask":29.3417}
{"timestamp":"2018-12-20 02:53:59","price":29.4309,"volume":1,"bid":29.4208,"ask":29.4415}
{"timestamp":"2018-12-20 02:54:39","price":29.3905,"volume":1,"bid":29.3805,"ask":29.4004}
{"timestamp":"2018-12-20 02:57:09","price":29.3772,"volume":1,"bid":29.356,"ask":29.3772}
{"timestamp":"2018-12-20 02:59:11","price":29.427,"volume":1961,"bid":29.4174,"ask":29.427}
{"timestamp":"2018-12-20 02:59:18","price":29.3456,"volume":29,"bid":29.3456,"ask":29.3555}
{"timestamp":"2018-12-20 03:00:04","price":29.4046,"volume":1,"bid":29.3835,"ask":29.4046}
{"timestamp":"2018-12-20 03:01:37","price":29.4386,"volume":90,"bid":29.429,"ask":29.4484}
{"timestamp":"2018-12-20 03:03:34","price":29.3254,"volume":1,"bid":29.3254,"ask":29.3355}
{"timestamp":"2018-12-20 03:03:37","price":29.4108,"volume":14,"bid":29.4108,"ask":29.421}
{"timestamp":"2018-12-20 03:06:17","price":29.3998,"volume":18,"bid":29.3811,"ask":29.3998}
{"timestamp":"2018-12-20 03:07:49","price":29.3514,"volume":1,"bid":29.3302,"ask":29.3514}
{"timestamp":"2018-12-20 03:09:50","price":29.3828,"volume":5,"bid":29.3828,"ask":29.3932}
{"timestamp":"2018-12-20 03:10:25","price":29.4214,"volume":4,"bid":29.41,"ask":29.4214}
{"timestamp":"2018-12-20 03:10:36","price":29.4004,"volume":34,"bid":29.3898,"ask":29.4113}
{"timestamp":"2018-12-20 03:10:39","price":29.4143,"volume":1,"bid":29.4049,"ask":29.4143}
{"timestamp":"2018-12-20 03:10:40","price":29.4217,"volume":10,"bid":29.4127,"ask":29.4217}
{"timestamp":"2018-12-20 03:11:38","price":29.3974,"volume":29,"bid":29.3874,"ask":29.407}
{"timestamp":"2018-12-20 03:12:24","price":29.35,"volume":49,"bid":29.329,"ask":29.35}
{"timestamp":"2018-12-20 03:12:47","price":29.3042,"volume":41,"bid":29.3042,"ask":29.3144}
{"timestamp":"2018-12-20 03:14:23","price":29.4236,"volume":9,"bid":29.4236,"ask":29.4334}
{"timestamp":"2018-12-20 03:15:08","price":29.3828,"volume":4,"bid":29.3737,"ask":29.3828}
{"timestamp":"2018-12-20 03:15:24","price":29.3265,"volume":38,"bid":29.3265,"ask":29.3367}
{"timestamp":"2018-12-20 03:16:48","price":29.3659,"volume":1,"bid":29.3566,"ask":29.3761}
{"timestamp":"2018-12-20 03:18:15","price":29.3357,"volume":1,"bid":29.3357,"ask":29.3457}
{"timestamp":"2018-12-20 03:19:22","price":29.3938,"volume":1,"bid":29.3733,"ask":29.3938}
{"timestamp":"2018-12-20 03:19:59","price":29.3611,"volume":46,"bid":29.3611,"ask":29.3709}
{"timestamp":"2018-12-20 03:20:05","price":29.297,"volume":1,"bid":29.2784,"ask":29.297}
{"timestamp":"2018-12-20 03:20:29","price":29.3658,"volume":11,"bid":29.3658,"ask":29.3751}
{"timestamp":"2018-12-20 03:22:09","price":29.3231,"volume":5,"bid":29.3131,"ask":29.3336}
{"timestamp":"2018-12-20 03:22:45","price":29.2733,"volume":1,"bid":29.2524,"ask":29.2733}
{"timestamp":"2018-12-20 03:23:35","price":29.2571,"volume":1,"bid":29.2369,"ask":29.2571}
{"timestamp":"2018-12-20 03:24:20","price":29.3073,"volume":580,"bid":29.2971,"ask":29.3073}
{"timestamp":"2018-12-20 03:25:19","price":29.2519,"volume":6,"bid":29.231,"ask":29.2519}
{"timestamp":"2018-12-20 03:28:30","price":29.3658,"volume":1,"bid":29.3555,"ask":29.3763}
{"timestamp":"2018-12-20 03:30:04","price":29.3082,"volume":1,"bid":29.2886,"ask":29.3082}
{"timestamp":"2018-12-20 03:30:25","price":29.3301,"volume":1,"bid":29.3208,"ask":29.3301}
{"timestamp":"2018-12-20 03:31:41","price":29.3163,"volume":85,"bid":29.2962,"ask":29.3163}
{"timestamp":"2018-12-20 03:32:07","price":29.2479,"volume":4,"bid":29.2383,"ask":29.2573}
{"timestamp":"2018-12-20 03:34:01","price":29.2676,"volume":9,"bid":29.2479,"ask":29.2676}
{"timestamp":"2018-12-20 03:35:25","price":29.2172,"volume":1,"bid":29.1976,"ask":29.2172}
{"timestamp":"2018-12-20 03:36:11","price":29.2187,"volume":25,"bid":29.2088,"ask":29.2285}
{"timestamp":"2018-12-20 03:36:14","price":29.2305,"volume":1,"bid":29.2205,"ask":29.241}
{"timestamp":"2018-12-20 03:37:39","price":29.369,"volume":9,"bid":29.3504,"ask":29.369}
{"timestamp":"2018-12-20 03:38:22","price":29.268,"volume":3,"bid":29.2572,"ask":29.278}
{"timestamp":"2018-12-20 03:39:05","price":29.2827,"volume":1,"bid":29.2726,"ask":29.2931}
{"timestamp":"2018-12-20 03:40:02","price":29.3543,"volume":41,"bid":29.3352,"ask":29.3543}
{"timestamp":"2018-12-20 03:42:34","price":29.3552,"volume":1,"bid":29.335,"ask":29.3552}
{"timestamp":"2018-12-20 03:43:42","price":29.2341,"volume":2,"bid":29.2237,"ask":29.2443}
{"timestamp":"2018-12-20 03:43:52","price":29.3531,"volume":2,"bid":29.3531,"ask":29.3637}
{"timestamp":"2018-12-20 03:44:40","price":29.2653,"volume":1,"bid":29.2553,"ask":29.2653}
{"timestamp":"2018-12-20 03:45:10","price":29.3383,"volume":1,"bid":29.3166,"ask":29.3383}
{"timestamp":"2018-12-20 03:47:09","price":29.2581,"volume":15,"bid":29.2375,"ask":29.2581}
{"timestamp":"2018-12-20 03:47:15","price":29.1379,"volume":1,"bid":29.1185,"ask":29.1379}
{"timestamp":"2018-12-20 03:48:59","price":29.1705,"volume":751,"bid":29.1501,"ask":29.1705}
{"timestamp":"2018-12-20 03:49:07","price":29.2011,"volume":225,"bid":29.2011,"ask":29.2107}
{"timestamp":"2018-12-20 03:49:24","price":29.1475,"volume":474,"bid":29.1273,"ask":29.1475}
{"timestamp":"2018-12-20 03:51:45","price":29.1535,"volume":1,"bid":29.1433,"ask":29.1535}
{"timestamp":"2018-12-20 03:52:43","price":29.2271,"volume":2,"bid":29.2042,"ask":29.2271}
{"timestamp":"2018-12-20 03:52:55","price":29.1904,"volume":42,"bid":29.1904,"ask":29.2003}
{"timestamp":"2018-12-20 03:53:05","price":29.2479,"volume":1,"bid":29.2375,"ask":29.2479}
{"timestamp":"2018-12-20 03:54:33","price":29.1565,"volume":8,"bid":29.1467,"ask":29.1565}
{"timestamp":"2018-12-20 03:55:23","price":29.1711,"volume":3,"bid":29.1611,"ask":29.1711}
{"timestamp":"2018-12-20 03:56:34","price":29.1164,"volume":7,"bid":29.097,"ask":29.1164}
{"timestamp":"2018-12-20 03:56:44","price":29.1481,"volume":164,"bid":29.1279,"ask":29.1481}
{"timestamp":"2018-12-20 03:58:26","price":29.0484,"volume":2,"bid":29.0484,"ask":29.0586}
{"timestamp":"2018-12-20 03:58:30","price":29.0129,"volume":110,"bid":29.0129,"ask":29.0233}
{"timestamp":"2018-12-20 03:58:42","price":28.9445,"volume":227,"bid":28.9445,"ask":28.9546}
{"timestamp":"2018-12-20 03:58:42","price":29.004,"volume":6,"bid":29.004,"ask":29.0133}
{"timestamp":"2018-12-20 03:59:07","price":28.917,"volume":164,"bid":28.8978,"ask":28.917}
{"timestamp":"2018-12-20 03:59:41","price":28.9285,"volume":314,"bid":28.9179,"ask":28.9285}
{"timestamp":"2018-12-20 04:04:13","price":29.0352,"volume":114,"bid":29.024,"ask":29.0352}
{"timestamp":"2018-12-20 04:05:15","price":29.1889,"volume":7,"bid":29.1889,"ask":29.1993}
{"timestamp":"2018-12-20 04:05:19","price":29.1308,"volume":2,"bid":29.1308,"ask":29.1403}
{"timestamp":"2018-12-20 04:05:53","price":29.0579,"volume":382,"bid":29.048,"ask":29.0579}
{"timestamp":"2018-12-20 04:07:41","price":28.9399,"volume":227,"bid":28.9298,"ask":28.9498}
{"timestamp":"2018-12-20 04:08:39","price":28.911,"volume":1,"bid":28.9007,"ask":28.911}
{"timestamp":"2018-12-20 04:08:40","price":28.9102,"volume":5,"bid":28.89,"ask":28.9102}
{"timestamp":"2018-12-20 04:08:42","price":28.9342,"volume":176,"bid":28.9139,"ask":28.9342}
{"timestamp":"2018-12-20 04:08:46","price":28.8779,"volume":66,"bid":28.8779,"ask":28.8877}
{"timestamp":"2018-12-20 04:09:02","price":28.8407,"volume":88,"bid":28.8208,"ask":28.8407}
{"timestamp":"2018-12-20 04:09:04","price":28.9338,"volume":7,"bid":28.9135,"ask":28.9338}
{"timestamp":"2018-12-20 04:09:07","price":28.9595,"volume":164,"bid":28.9405,"ask":28.9595}
{"timestamp":"2018-12-20 04:09:24","price":28.9836,"volume":181,"bid":28.9733,"ask":28.9836}
{"timestamp":"2018-12-20 04:09:35","price":28.9257,"volume":1,"bid":28.9257,"ask":28.935}
{"timestamp":"2018-12-20 04:12:26","price":28.9312,"volume":43,"bid":28.9219,"ask":28.9312}
{"timestamp":"2018-12-20 04:12:36","price":28.9184,"volume":198,"bid":28.8981,"ask":28.9184}
{"timestamp":"2018-12-20 04:15:00","price":28.8385,"volume":1,"bid":28.8385,"ask":28.8497}
{"timestamp":"2018-12-20 04:15:06","price":28.9462,"volume":7,"bid":28.9254,"ask":28.9462}
{"timestamp":"2018-12-20 04:15:36","price":28.9396,"volume":4,"bid":28.9396,"ask":28.9493}
{"timestamp":"2018-12-20 04:15:48","price":28.9886,"volume":66,"bid":28.9787,"ask":28.9886}
{"timestamp":"2018-12-20 04:16:26","price":28.9804,"volume":14,"bid":28.9804,"ask":28.9905}
{"timestamp":"2018-12-20 04:17:23","price":29.025,"volume":1116,"bid":29.025,"ask":29.0353}
{"timestamp":"2018-12-20 04:18:07","price":28.9859,"volume":41,"bid":28.9758,"ask":28.9859}
{"timestamp":"2018-12-20 04:21:08","price":29.0179,"volume":1,"bid":29.0074,"ask":29.0179}
{"timestamp":"2018-12-20 04:21:27","price":29.001,"volume":148,"bid":29.001,"ask":29.0104}
{"timestamp":"2018-12-20 04:22:32","price":29.1398,"volume":3756,"bid":29.1302,"ask":29.1398}
{"timestamp":"2018-12-20 04:22:35","price":29.0841,"volume":3,"bid":29.0841,"ask":29.0937}
{"timestamp":"2018-12-20 04:22:42","price":29.1967,"volume":1,"bid":29.1967,"ask":29.2069}
{"timestamp":"2018-12-20 04:22:59","price":29.0984,"volume":1794,"bid":29.0793,"ask":29.0984}
{"timestamp":"2018-12-20 04:23:59","price":29.1274,"volume":296,"bid":29.1175,"ask":29.1274}
{"timestamp":"2018-12-20 04:24:00","price":29.1585,"volume":1,"bid":29.1394,"ask":29.1585}
{"timestamp":"2018-12-20 04:26:37","price":29.0226,"volume":46,"bid":29.0016,"ask":29.0226}
{"timestamp":"2018-12-20 04:30:43","price":29.1557,"volume":1,"bid":29.1465,"ask":29.1651}
{"timestamp":"2018-12-20 04:35:00","price":29.1467,"volume":15,"bid":29.1467,"ask":29.157}
{"timestamp":"2018-12-20 04:35:12","price":29.1173,"volume":7,"bid":29.1173,"ask":29.1281}
{"timestamp":"2018-12-20 04:36:48","price":29.1058,"volume":1,"bid":29.0854,"ask":29.1058}
{"timestamp":"2018-12-20 04:37:39","price":29.0602,"volume":7,"bid":29.0602,"ask":29.0699}
{"timestamp":"2018-12-20 04:40:06","price":29.0509,"volume":12,"bid":29.0411,"ask":29.0509}
{"timestamp":"2018-12-20 04:40:20","price":29.0552,"volume":1,"bid":29.0449,"ask":29.0552}
{"timestamp":"2018-12-20 04:40:30","price":28.9782,"volume":1,"bid":28.9583,"ask":28.9782}
{"timestamp":"2018-12-20 04:40:35","price":29.0556,"volume":1,"bid":29.0556,"ask":29.0661}
{"timestamp":"2018-12-20 04:41:53","price":29.0591,"volume":1609,"bid":29.039,"ask":29.0591}
{"timestamp":"2018-12-20 04:43:25","price":29.0873,"volume":33,"bid":29.068,"ask":29.0873}
{"timestamp":"2018-12-20 04:43:55","price":29.1707,"volume":3,"bid":29.1707,"ask":29.181}
{"timestamp":"2018-12-20 04:44:25","price":29.0896,"volume":1,"bid":29.0896,"ask":29.0996}
{"timestamp":"2018-12-20 04:46:19","price":29.2037,"volume":7,"bid":29.194,"ask":29.2037}
{"timestamp":"2018-12-20 04:46:39","price":29.2693,"volume":4,"bid":29.25,"ask":29.2693}
{"timestamp":"2018-12-20 04:46:54","price":29.1913,"volume":290,"bid":29.1913,"ask":29.2014}
{"timestamp":"2018-12-20 04:48:08","price":29.0875,"volume":6,"bid":29.066,"ask":29.0875}
{"timestamp":"2018-12-20 04:49:26","price":29.1795,"volume":96,"bid":29.1795,"ask":29.1896}
{"timestamp":"2018-12-20 04:51:06","price":29.2297,"volume":1,"bid":29.2297,"ask":29.2397}
{"timestamp":"2018-12-20 04:52:24","price":29.1916,"volume":13,"bid":29.1916,"ask":29.2023}
{"timestamp":"2018-12-20 04:54:35","price":29.1348,"volume":1,"bid":29.1244,"ask":29.1348}
{"timestamp":"2018-12-20 04:54:40","price":29.2338,"volume":1,"bid":29.2338,"ask":29.2446}
{"timestamp":"2018-12-20 04:57:21","price":29.1913,"volume":13,"bid":29.1913,"ask":29.2012}
{"timestamp":"2018-12-20 04:57:25","price":29.1572,"volume":1,"bid":29.1572,"ask":29.1668}
{"timestamp":"2018-12-20 04:58:19","price":29.1557,"volume":12,"bid":29.1356,"ask":29.1557}
{"timestamp":"2018-12-20 04:58:24","price":29.1445,"volume":1,"bid":29.1445,"ask":29.1551}
{"timestamp":"2018-12-20 05:04:09","price":29.2828,"volume":1,"bid":29.274,"ask":29.2929}
{"timestamp":"2018-12-20 05:04:50","price":29.2869,"volume":1,"bid":29.2682,"ask":29.2869}
{"timestamp":"2018-12-20 05:05:39","price":29.2462,"volume":1,"bid":29.2365,"ask":29.2568}
{"timestamp":"2018-12-20 05:07:26","price":29.1891,"volume":20,"bid":29.179,"ask":29.1993}
{"timestamp":"2018-12-20 05:09:13","price":29.1477,"volume":3,"bid":29.1477,"ask":29.1576}
{"timestamp":"2018-12-20 05:11:30","price":29.1479,"volume":1,"bid":29.1279,"ask":29.1479}
{"timestamp":"2018-12-20 05:14:25","price":29.178,"volume":1,"bid":29.1686,"ask":29.1876}
{"timestamp":"2018-12-20 05:14:39","price":29.121,"volume":7,"bid":29.121,"ask":29.131}
{"timestamp":"2018-12-20 05:14:47","price":29.1671,"volume":22,"bid":29.1487,"ask":29.1671}
{"timestamp":"2018-12-20 05:15:11","price":29.1627,"volume":7,"bid":29.1532,"ask":29.1627}
{"timestamp":"2018-12-20 05:15:32","price":29.1274,"volume":1,"bid":29.1085,"ask":29.1274}
{"timestamp":"2018-12-20 05:15:43","price":29.1577,"volume":1,"bid":29.1365,"ask":29.1577}
{"timestamp":"2018-12-20 05:16:00","price":29.2061,"volume":1,"bid":29.2061,"ask":29.2164}
{"timestamp":"2018-12-20 05:16:13","price":29.2288,"volume":677,"bid":29.2288,"ask":29.238}
{"timestamp":"2018-12-20 05:17:43","price":29.2403,"volume":1,"bid":29.2202,"ask":29.2403}
{"timestamp":"2018-12-20 05:20:31","price":29.2345,"volume":2,"bid":29.2345,"ask":29.2438}
{"timestamp":"2018-12-20 05:22:25","price":29.2143,"volume":1,"bid":29.2143,"ask":29.2243}
{"timestamp":"2018-12-20 05:23:14","price":29.2594,"volume":5,"bid":29.2494,"ask":29.2594}
{"timestamp":"2018-12-20 05:24:52","price":29.1874,"volume":78,"bid":29.1681,"ask":29.1874}
{"timestamp":"2018-12-20 05:26:08","price":29.1144,"volume":2,"bid":29.1144,"ask":29.1251}
{"timestamp":"2018-12-20 05:27:15","price":29.1222,"volume":2,"bid":29.1122,"ask":29.1319}
{"timestamp":"2018-12-20 05:27:45","price":29.1519,"volume":1,"bid":29.1421,"ask":29.1626}
{"timestamp":"2018-12-20 05:28:14","price":29.1641,"volume":7,"bid":29.1549,"ask":29.1641}
{"timestamp":"2018-12-20 05:28:44","price":29.1799,"volume":47,"bid":29.1698,"ask":29.1799}
{"timestamp":"2018-12-20 05:33:49","price":29.119,"volume":8,"bid":29.1088,"ask":29.119}
{"timestamp":"2018-12-20 05:37:15","price":29.255,"volume":1,"bid":29.255,"ask":29.2656}
{"timestamp":"2018-12-20 05:37:40","price":29.2263,"volume":168,"bid":29.2166,"ask":29.2263}
{"timestamp":"2018-12-20 05:37:45","price":29.1853,"volume":6,"bid":29.1764,"ask":29.1957}
{"timestamp":"2018-12-20 05:39:10","price":29.197,"volume":1,"bid":29.1779,"ask":29.197}
{"timestamp":"2018-12-20 05:41:04","price":29.2158,"volume":3,"bid":29.1963,"ask":29.2158}
{"timestamp":"2018-12-20 05:41:45","price":29.1887,"volume":7,"bid":29.1683,"ask":29.1887}
{"timestamp":"2018-12-20 05:41:46","price":29.2188,"volume":144,"bid":29.2091,"ask":29.2284}
{"timestamp":"2018-12-20 05:41:48","price":29.1781,"volume":1148,"bid":29.1589,"ask":29.1781}
{"timestamp":"2018-12-20 05:42:27","price":29.1709,"volume":5,"bid":29.1709,"ask":29.1814}
{"timestamp":"2018-12-20 05:44:11","price":29.1773,"volume":1,"bid":29.1681,"ask":29.1873}
{"timestamp":"2018-12-20 05:44:36","price":29.1067,"volume":1,"bid":29.0963,"ask":29.117}
{"timestamp":"2018-12-20 05:45:38","price":29.2013,"volume":1,"bid":29.1805,"ask":29.2013}
{"timestamp":"2018-12-20 05:47:00","price":29.1453,"volume":656,"bid":29.1268,"ask":29.1453}
{"timestamp":"2018-12-20 05:47:03","price":29.1735,"volume":9,"bid":29.1636,"ask":29.1735}
{"timestamp":"2018-12-20 05:47:04","price":29.07,"volume":464,"bid":29.0513,"ask":29.07}
{"timestamp":"2018-12-20 05:48:00","price":29.1601,"volume":1,"bid":29.1503,"ask":29.1601}
{"timestamp":"2018-12-20 05:48:31","price":29.1249,"volume":1,"bid":29.1249,"ask":29.1356}
{"timestamp":"2018-12-20 05:49:30","price":29.1127,"volume":247,"bid":29.1035,"ask":29.1227}
{"timestamp":"2018-12-20 05:50:26","price":29.0927,"volume":7,"bid":29.0927,"ask":29.1034}
{"timestamp":"2018-12-20 05:51:10","price":29.0583,"volume":1,"bid":29.0489,"ask":29.0686}
{"timestamp":"2018-12-20 05:51:28","price":29.1209,"volume":132,"bid":29.1209,"ask":29.1311}
{"timestamp":"2018-12-20 05:52:56","price":29.16,"volume":1,"bid":29.141,"ask":29.16}
{"timestamp":"2018-12-20 05:54:14","price":29.0832,"volume":2,"bid":29.0639,"ask":29.0832}
{"timestamp":"2018-12-20 05:55:55","price":29.0492,"volume":1,"bid":29.0285,"ask":29.0492}
{"timestamp":"2018-12-20 05:57:04","price":29.0226,"volume":1,"bid":29.0132,"ask":29.0323}
{"timestamp":"2018-12-20 05:57:07","price":29.035,"volume":2,"bid":29.0253,"ask":29.035}
{"timestamp":"2018-12-20 05:57:16","price":29.0676,"volume":10,"bid":29.0585,"ask":29.078}
{"timestamp":"2018-12-20 05:58:46","price":29.0633,"volume":7,"bid":29.0439,"ask":29.0633}
{"timestamp":"2018-12-20 05:59:28","price":29.0233,"volume":2,"bid":29.0041,"ask":29.0233}
{"timestamp":"2018-12-20 05:59:29","price":29.0005,"volume":2,"bid":28.9902,"ask":29.0005}
{"timestamp":"2018-12-20 05:59:43","price":29.0678,"volume":7,"bid":29.0678,"ask":29.0772}
{"timestamp":"2018-12-20 05:59:44","price":29.0221,"volume":2624,"bid":29.0221,"ask":29.0323}
{"timestamp":"2018-12-20 05:59:45","price":29.0179,"volume":164,"bid":28.9955,"ask":29.0179}
{"timestamp":"2018-12-20 06:01:07","price":29.1062,"volume":413,"bid":29.0968,"ask":29.1062}
{"timestamp":"2018-12-20 06:01:07","price":28.9757,"volume":27,"bid":28.9658,"ask":28.9855}
{"timestamp":"2018-12-20 06:02:11","price":29.0345,"volume":1,"bid":29.0345,"ask":29.0451}
{"timestamp":"2018-12-20 06:03:10","price":29.0278,"volume":1,"bid":29.0278,"ask":29.0374}
{"timestamp":"2018-12-20 06:03:19","price":29.0285,"volume":72,"bid":29.0189,"ask":29.0285}
{"timestamp":"2018-12-20 06:03:45","price":29.0286,"volume":1,"bid":29.0105,"ask":29.0286}
{"timestamp":"2018-12-20 06:07:18","price":29.0057,"volume":16,"bid":29.0057,"ask":29.0156}
{"timestamp":"2018-12-20 06:08:29","price":28.9947,"volume":67,"bid":28.9744,"ask":28.9947}
{"timestamp":"2018-12-20 06:08:31","price":28.9156,"volume":369,"bid":28.9156,"ask":28.9256}
{"timestamp":"2018-12-20 06:08:39","price":28.9191,"volume":17,"bid":28.8998,"ask":28.9191}
{"timestamp":"2018-12-20 06:08:43","price":28.8701,"volume":328,"bid":28.8609,"ask":28.8804}
{"timestamp":"2018-12-20 06:08:47","price":28.9694,"volume":161,"bid":28.9694,"ask":28.9787}
{"timestamp":"2018-12-20 06:08:49","price":28.9629,"volume":80,"bid":28.9629,"ask":28.9719}
{"timestamp":"2018-12-20 06:09:03","price":29.0298,"volume":19,"bid":29.0125,"ask":29.0298}
{"timestamp":"2018-12-20 06:09:03","price":28.9783,"volume":3,"bid":28.958,"ask":28.9783}
{"timestamp":"2018-12-20 06:09:04","price":29.043,"volume":23,"bid":29.043,"ask":29.0531}
{"timestamp":"2018-12-20 06:09:31","price":28.9763,"volume":4,"bid":28.9586,"ask":28.9763}
{"timestamp":"2018-12-20 06:10:35","price":29.0062,"volume":2,"bid":28.9856,"ask":29.0062}
{"timestamp":"2018-12-20 06:11:22","price":28.9352,"volume":213,"bid":28.9148,"ask":28.9352}
{"timestamp":"2018-12-20 06:11:22","price":28.9882,"volume":656,"bid":28.9882,"ask":28.9985}
{"timestamp":"2018-12-20 06:12:41","price":28.9764,"volume":984,"bid":28.9563,"ask":28.9764}
{"timestamp":"2018-12-20 06:12:53","price":29.001,"volume":2,"bid":28.9913,"ask":29.001}
{"timestamp":"2018-12-20 06:13:55","price":28.9138,"volume":1,"bid":28.9037,"ask":28.9241}
{"timestamp":"2018-12-20 06:14:25","price":28.9337,"volume":1,"bid":28.9145,"ask":28.9337}
{"timestamp":"2018-12-20 06:15:20","price":28.9233,"volume":1,"bid":28.9043,"ask":28.9233}
{"timestamp":"2018-12-20 06:15:47","price":29.0246,"volume":45,"bid":29.0246,"ask":29.0343}
{"timestamp":"2018-12-20 06:16:48","price":29.0022,"volume":1042,"bid":28.9834,"ask":29.0022}
{"timestamp":"2018-12-20 06:16:54","price":28.9871,"volume":7,"bid":28.9871,"ask":28.9978}
{"timestamp":"2018-12-20 06:20:52","price":29.0236,"volume":40,"bid":29.004,"ask":29.0236}
{"timestamp":"2018-12-20 06:24:50","price":29.0396,"volume":1,"bid":29.0183,"ask":29.0396}
{"timestamp":"2018-12-20 06:26:06","price":29.0637,"volume":1,"bid":29.044,"ask":29.0637}
{"timestamp":"2018-12-20 06:26:50","price":29.0286,"volume":4,"bid":29.0095,"ask":29.0286}
{"timestamp":"2018-12-20 06:27:30","price":29.0286,"volume":472,"bid":29.0089,"ask":29.0286}
{"timestamp":"2018-12-20 06:27:42","price":29.0713,"volume":5,"bid":29.0713,"ask":29.0812}
{"timestamp":"2018-12-20 06:28:11","price":29.0376,"volume":837,"bid":29.0177,"ask":29.0376}
{"timestamp":"2018-12-20 06:31:28","price":29.0068,"volume":10,"bid":28.9859,"ask":29.0068}
{"timestamp":"2018-12-20 06:31:40","price":29.032,"volume":10,"bid":29.0129,"ask":29.032}
{"timestamp":"2018-12-20 06:33:36","price":28.8491,"volume":1,"bid":28.8291,"ask":28.8491}
{"timestamp":"2018-12-20 06:33:37","price":28.8518,"volume":11,"bid":28.8416,"ask":28.8618}
{"timestamp":"2018-12-20 06:33:45","price":28.8112,"volume":8,"bid":28.8112,"ask":28.8209}
{"timestamp":"2018-12-20 06:33:55","price":28.6877,"volume":14,"bid":28.6877,"ask":28.6971}
{"timestamp":"2018-12-20 06:34:00","price":28.6824,"volume":7,"bid":28.6728,"ask":28.6917}
{"timestamp":"2018-12-20 06:34:07","price":28.737,"volume":132,"bid":28.7274,"ask":28.737}
{"timestamp":"2018-12-20 06:34:30","price":28.7031,"volume":1,"bid":28.6822,"ask":28.7031}
{"timestamp":"2018-12-20 06:34:37","price":28.7363,"volume":148,"bid":28.7363,"ask":28.746}
{"timestamp":"2018-12-20 06:35:12","price":28.8117,"volume":11,"bid":28.8117,"ask":28.8219}
{"timestamp":"2018-12-20 06:35:31","price":28.7669,"volume":1,"bid":28.7564,"ask":28.7769}
{"timestamp":"2018-12-20 06:35:44","price":28.7567,"volume":183,"bid":28.7567,"ask":28.7656}
{"timestamp":"2018-12-20 06:36:25","price":28.8281,"volume":132,"bid":28.818,"ask":28.8281}
{"timestamp":"2018-12-20 06:38:12","price":28.6224,"volume":374,"bid":28.6224,"ask":28.6323}
{"timestamp":"2018-12-20 06:38:47","price":28.6514,"volume":1022,"bid":28.6418,"ask":28.6514}
{"timestamp":"2018-12-20 06:40:03","price":28.8618,"volume":1,"bid":28.8518,"ask":28.8722}
{"timestamp":"2018-12-20 06:41:04","price":28.8231,"volume":22,"bid":28.8129,"ask":28.8231}
{"timestamp":"2018-12-20 06:41:06","price":28.912,"volume":1,"bid":28.912,"ask":28.9221}
{"timestamp":"2018-12-20 06:41:11","price":28.8769,"volume":631,"bid":28.8677,"ask":28.8881}
{"timestamp":"2018-12-20 06:43:03","price":28.8625,"volume":9,"bid":28.8531,"ask":28.8625}
{"timestamp":"2018-12-20 06:43:12","price":28.7977,"volume":2,"bid":28.7977,"ask":28.8077}
{"timestamp":"2018-12-20 06:44:54","price":28.8371,"volume":656,"bid":28.8266,"ask":28.8371}
{"timestamp":"2018-12-20 06:44:56","price":28.8219,"volume":1,"bid":28.8121,"ask":28.8316}
{"timestamp":"2018-12-20 06:45:02","price":28.9339,"volume":1,"bid":28.9248,"ask":28.9438}
{"timestamp":"2018-12-20 06:45:34","price":28.9158,"volume":3,"bid":28.9047,"ask":28.9158}
{"timestamp":"2018-12-20 06:45:40","price":28.9037,"volume":2,"bid":28.9037,"ask":28.9142}
{"timestamp":"2018-12-20 06:46:22","price":28.7722,"volume":22,"bid":28.7541,"ask":28.7722}
{"timestamp":"2018-12-20 06:47:42","price":28.8254,"volume":18,"bid":28.8053,"ask":28.8254}
{"timestamp":"2018-12-20 06:49:53","price":28.8288,"volume":48,"bid":28.8187,"ask":28.8288}
{"timestamp":"2018-12-20 06:52:16","price":28.9424,"volume":1,"bid":28.9329,"ask":28.9424}
{"timestamp":"2018-12-20 06:55:21","price":28.8527,"volume":1,"bid":28.8527,"ask":28.8629}
{"timestamp":"2018-12-20 06:56:14","price":28.8139,"volume":55,"bid":28.8139,"ask":28.8238}
{"timestamp":"2018-12-20 06:57:29","price":28.8204,"volume":17,"bid":28.8204,"ask":28.8308}
{"timestamp":"2018-12-20 06:57:39","price":28.891,"volume":70,"bid":28.8815,"ask":28.891}
{"timestamp":"2018-12-20 06:58:15","price":28.8165,"volume":2,"bid":28.8068,"ask":28.8165}
{"timestamp":"2018-12-20 07:00:53","price":28.6757,"volume":328,"bid":28.6555,"ask":28.6757}
{"timestamp":"2018-12-20 07:01:05","price":28.7494,"volume":12,"bid":28.7397,"ask":28.7494}
{"timestamp":"2018-12-20 07:02:20","price":28.8666,"volume":30,"bid":28.8441,"ask":28.8666}
{"timestamp":"2018-12-20 07:03:14","price":28.7582,"volume":4,"bid":28.7396,"ask":28.7582}
{"timestamp":"2018-12-20 07:04:35","price":28.8906,"volume":112,"bid":28.8702,"ask":28.8906}
{"timestamp":"2018-12-20 07:04:51","price":28.928,"volume":1,"bid":28.91,"ask":28.928}
{"timestamp":"2018-12-20 07:06:46","price":28.7278,"volume":492,"bid":28.7278,"ask":28.7383}
{"timestamp":"2018-12-20 07:07:45","price":28.7632,"volume":9,"bid":28.7535,"ask":28.7735}
{"timestamp":"2018-12-20 07:08:00","price":28.7718,"volume":9,"bid":28.7505,"ask":28.7718}
{"timestamp":"2018-12-20 07:08:13","price":28.858,"volume":77,"bid":28.8479,"ask":28.858}
{"timestamp":"2018-12-20 07:08:32","price":28.7762,"volume":2,"bid":28.7762,"ask":28.7861}
{"timestamp":"2018-12-20 07:09:45","price":28.8231,"volume":3,"bid":28.8029,"ask":28.8231}
{"timestamp":"2018-12-20 07:12:54","price":28.7621,"volume":328,"bid":28.752,"ask":28.7621}
{"timestamp":"2018-12-20 07:12:55","price":28.7124,"volume":132,"bid":28.7027,"ask":28.7124}
{"timestamp":"2018-12-20 07:13:01","price":28.6235,"volume":273,"bid":28.6039,"ask":28.6235}
{"timestamp":"2018-12-20 07:13:16","price":28.675,"volume":2,"bid":28.6555,"ask":28.675}
{"timestamp":"2018-12-20 07:13:39","price":28.6199,"volume":164,"bid":28.5993,"ask":28.6199}
{"timestamp":"2018-12-20 07:13:41","price":28.64,"volume":1,"bid":28.64,"ask":28.6491}
{"timestamp":"2018-12-20 07:13:42","price":28.6613,"volume":7,"bid":28.6418,"ask":28.6613}
{"timestamp":"2018-12-20 07:14:45","price":28.6032,"volume":813,"bid":28.6032,"ask":28.6126}
{"timestamp":"2018-12-20 07:17:41","price":28.737,"volume":428,"bid":28.737,"ask":28.748}
{"timestamp":"2018-12-20 07:17:57","price":28.7323,"volume":1,"bid":28.7239,"ask":28.7418}
{"timestamp":"2018-12-20 07:18:07","price":28.7524,"volume":1,"bid":28.7425,"ask":28.7524}
{"timestamp":"2018-12-20 07:18:26","price":28.7745,"volume":7,"bid":28.7745,"ask":28.7846}
{"timestamp":"2018-12-20 07:18:42","price":28.7046,"volume":837,"bid":28.6829,"ask":28.7046}
{"timestamp":"2018-12-20 07:19:50","price":28.6839,"volume":1,"bid":28.6748,"ask":28.6839}
{"timestamp":"2018-12-20 07:20:29","price":28.5982,"volume":10,"bid":28.5785,"ask":28.5982}
{"timestamp":"2018-12-20 07:20:31","price":28.5356,"volume":22,"bid":28.5356,"ask":28.5464}
{"timestamp":"2018-12-20 07:20:56","price":28.5348,"volume":328,"bid":28.5253,"ask":28.5348}
{"timestamp":"2018-12-20 07:21:01","price":28.5035,"volume":3,"bid":28.5035,"ask":28.5131}
{"timestamp":"2018-12-20 07:21:08","price":28.5773,"volume":4,"bid":28.5581,"ask":28.5773}
{"timestamp":"2018-12-20 07:21:08","price":28.5284,"volume":1,"bid":28.5182,"ask":28.5284}
{"timestamp":"2018-12-20 07:21:26","price":28.4904,"volume":1,"bid":28.4799,"ask":28.5011}
{"timestamp":"2018-12-20 07:21:30","price":28.5104,"volume":7,"bid":28.4999,"ask":28.5104}
{"timestamp":"2018-12-20 07:21:32","price":28.4881,"volume":2,"bid":28.4781,"ask":28.4881}
{"timestamp":"2018-12-20 07:21:56","price":28.4877,"volume":9,"bid":28.4784,"ask":28.4877}
{"timestamp":"2018-12-20 07:22:18","price":28.5858,"volume":1055,"bid":28.5639,"ask":28.5858}
{"timestamp":"2018-12-20 07:22:45","price":28.5174,"volume":47,"bid":28.4987,"ask":28.5174}
{"timestamp":"2018-12-20 07:23:09","price":28.5509,"volume":2,"bid":28.5295,"ask":28.5509}
{"timestamp":"2018-12-20 07:24:07","price":28.5971,"volume":1,"bid":28.5971,"ask":28.6063}
{"timestamp":"2018-12-20 07:24:52","price":28.7386,"volume":1,"bid":28.7279,"ask":28.7386}
{"timestamp":"2018-12-20 07:24:59","price":28.6989,"volume":2,"bid":28.6894,"ask":28.6989}
{"timestamp":"2018-12-20 07:25:27","price":28.7235,"volume":255,"bid":28.7043,"ask":28.7235}
{"timestamp":"2018-12-20 07:26:07","price":28.672,"volume":15,"bid":28.6514,"ask":28.672}
{"timestamp":"2018-12-20 07:27:07","price":28.7325,"volume":1,"bid":28.7224,"ask":28.7419}
{"timestamp":"2018-12-20 07:27:15","price":28.7085,"volume":47,"bid":28.6977,"ask":28.7178}
{"timestamp":"2018-12-20 07:28:18","price":28.7743,"volume":2,"bid":28.7558,"ask":28.7743}
{"timestamp":"2018-12-20 07:28:36","price":28.6917,"volume":20,"bid":28.682,"ask":28.6917}
{"timestamp":"2018-12-20 07:29:01","price":28.6305,"volume":4,"bid":28.6104,"ask":28.6305}
{"timestamp":"2018-12-20 07:29:55","price":28.6618,"volume":4,"bid":28.6618,"ask":28.6716}
{"timestamp":"2018-12-20 07:30:16","price":28.7143,"volume":1,"bid":28.6931,"ask":28.7143}
{"timestamp":"2018-12-20 07:31:16","price":28.6479,"volume":1,"bid":28.6372,"ask":28.658}
{"timestamp":"2018-12-20 07:31:56","price":28.7681,"volume":31,"bid":28.7681,"ask":28.7784}
{"timestamp":"2018-12-20 07:33:02","price":28.7198,"volume":1,"bid":28.6993,"ask":28.7198}
{"timestamp":"2018-12-20 07:33:20","price":28.7215,"volume":19,"bid":28.7025,"ask":28.7215}
{"timestamp":"2018-12-20 07:36:16","price":28.709,"volume":1,"bid":28.6878,"ask":28.709}
{"timestamp":"2018-12-20 07:36:19","price":28.7767,"volume":365,"bid":28.7656,"ask":28.7767}
{"timestamp":"2018-12-20 07:37:01","price":28.7929,"volume":24,"bid":28.7831,"ask":28.803}
{"timestamp":"2018-12-20 07:37:46","price":28.798,"volume":21,"bid":28.7874,"ask":28.798}
{"timestamp":"2018-12-20 07:38:10","price":28.7444,"volume":1640,"bid":28.7346,"ask":28.7444}
{"timestamp":"2018-12-20 07:39:12","price":28.8097,"volume":1432,"bid":28.7992,"ask":28.8188}
{"timestamp":"2018-12-20 07:39:13","price":28.8147,"volume":3,"bid":28.8048,"ask":28.8147}
{"timestamp":"2018-12-20 07:39:27","price":28.7652,"volume":1,"bid":28.746,"ask":28.7652}
{"timestamp":"2018-12-20 07:39:41","price":28.7985,"volume":1,"bid":28.7985,"ask":28.8085}
{"timestamp":"2018-12-20 07:40:24","price":28.8385,"volume":2,"bid":28.8385,"ask":28.8484}
{"timestamp":"2018-12-20 07:41:06","price":28.8589,"volume":2,"bid":28.8485,"ask":28.869}
{"timestamp":"2018-12-20 07:41:09","price":28.8874,"volume":1,"bid":28.8874,"ask":28.8976}
{"timestamp":"2018-12-20 07:41:13","price":28.9028,"volume":1,"bid":28.8841,"ask":28.9028}
{"timestamp":"2018-12-20 07:41:13","price":28.8442,"volume":1,"bid":28.8335,"ask":28.854}
{"timestamp":"2018-12-20 07:43:30","price":28.8401,"volume":592,"bid":28.8401,"ask":28.8503}
{"timestamp":"2018-12-20 07:43:34","price":28.7906,"volume":9,"bid":28.7813,"ask":28.801}
{"timestamp":"2018-12-20 07:43:38","price":28.8688,"volume":5,"bid":28.8485,"ask":28.8688}
{"timestamp":"2018-12-20 07:43:59","price":28.8352,"volume":160,"bid":28.8352,"ask":28.8454}
{"timestamp":"2018-12-20 07:44:22","price":28.8536,"volume":19,"bid":28.8445,"ask":28.8536}
{"timestamp":"2018-12-20 07:44:30","price":28.8574,"volume":3,"bid":28.8475,"ask":28.8683}
{"timestamp":"2018-12-20 07:44:43","price":28.8454,"volume":11,"bid":28.8267,"ask":28.8454}
{"timestamp":"2018-12-20 07:44:59","price":28.7825,"volume":477,"bid":28.7825,"ask":28.7932}
{"timestamp":"2018-12-20 07:45:18","price":28.8296,"volume":13,"bid":28.8199,"ask":28.8397}
{"timestamp":"2018-12-20 07:46:01","price":28.7766,"volume":1,"bid":28.7677,"ask":28.7766}
{"timestamp":"2018-12-20 07:46:52","price":28.7881,"volume":17,"bid":28.778,"ask":28.7881}
{"timestamp":"2018-12-20 07:46:53","price":28.8413,"volume":37,"bid":28.8212,"ask":28.8413}
{"timestamp":"2018-12-20 07:46:58","price":28.741,"volume":107,"bid":28.7314,"ask":28.741}
{"timestamp":"2018-12-20 07:47:28","price":28.7868,"volume":23,"bid":28.7668,"ask":28.7868}
{"timestamp":"2018-12-20 07:47:30","price":28.7545,"volume":2,"bid":28.7444,"ask":28.7545}
{"timestamp":"2018-12-20 07:47:37","price":28.7988,"volume":356,"bid":28.7891,"ask":28.7988}
{"timestamp":"2018-12-20 07:48:37","price":28.8246,"volume":1,"bid":28.8143,"ask":28.8246}
{"timestamp":"2018-12-20 07:50:26","price":28.8885,"volume":1,"bid":28.8682,"ask":28.8885}
{"timestamp":"2018-12-20 07:50:58","price":28.907,"volume":587,"bid":28.907,"ask":28.9172}
{"timestamp":"2018-12-20 07:53:37","price":28.837,"volume":64,"bid":28.8261,"ask":28.837}
{"timestamp":"2018-12-20 07:53:56","price":28.9116,"volume":1,"bid":28.9018,"ask":28.9116}
{"timestamp":"2018-12-20 07:54:38","price":28.818,"volume":11,"bid":28.799,"ask":28.818}
{"timestamp":"2018-12-20 07:57:09","price":28.8805,"volume":41,"bid":28.8702,"ask":28.8805}
{"timestamp":"2018-12-20 07:57:11","price":28.8312,"volume":1,"bid":28.8312,"ask":28.8411}
{"timestamp":"2018-12-20 07:58:11","price":28.861,"volume":1,"bid":28.8511,"ask":28.861}
{"timestamp":"2018-12-20 07:58:12","price":28.8633,"volume":7,"bid":28.8633,"ask":28.8732}
{"timestamp":"2018-12-20 08:01:02","price":28.9572,"volume":12,"bid":28.9475,"ask":28.968}
{"timestamp":"2018-12-20 08:01:45","price":28.956,"volume":11,"bid":28.956,"ask":28.9659}
{"timestamp":"2018-12-20 08:01:47","price":28.9216,"volume":8,"bid":28.9216,"ask":28.9315}
{"timestamp":"2018-12-20 08:02:13","price":28.9774,"volume":9,"bid":28.9586,"ask":28.9774}
{"timestamp":"2018-12-20 08:02:56","price":28.9242,"volume":1,"bid":28.9242,"ask":28.9338}
{"timestamp":"2018-12-20 08:03:15","price":28.9558,"volume":40,"bid":28.9371,"ask":28.9558}
{"timestamp":"2018-12-20 08:03:16","price":28.9749,"volume":1,"bid":28.965,"ask":28.9749}
{"timestamp":"2018-12-20 08:04:14","price":28.9569,"volume":166,"bid":28.9474,"ask":28.9671}
{"timestamp":"2018-12-20 08:04:21","price":29.0486,"volume":416,"bid":29.0387,"ask":29.0486}
{"timestamp":"2018-12-20 08:05:40","price":29.0237,"volume":1,"bid":29.0237,"ask":29.0333}
{"timestamp":"2018-12-20 08:06:02","price":28.9705,"volume":1,"bid":28.9606,"ask":28.9705}
{"timestamp":"2018-12-20 08:07:16","price":29.019,"volume":323,"bid":28.9993,"ask":29.019}
{"timestamp":"2018-12-20 08:07:16","price":29.0224,"volume":7,"bid":29.0224,"ask":29.0314}
{"timestamp":"2018-12-20 08:07:31","price":29.029,"volume":1,"bid":29.029,"ask":29.0394}
{"timestamp":"2018-12-20 08:07:56","price":28.9596,"volume":1,"bid":28.9496,"ask":28.9596}
{"timestamp":"2018-12-20 08:08:16","price":28.9876,"volume":1,"bid":28.9665,"ask":28.9876}
{"timestamp":"2018-12-20 08:09:05","price":29.0132,"volume":8,"bid":28.9926,"ask":29.0132}
{"timestamp":"2018-12-20 08:11:21","price":28.9839,"volume":43,"bid":28.9648,"ask":28.9839}
{"timestamp":"2018-12-20 08:12:16","price":29.0571,"volume":1,"bid":29.0468,"ask":29.0666}
{"timestamp":"2018-12-20 08:13:23","price":28.8843,"volume":12,"bid":28.862,"ask":28.8843}
{"timestamp":"2018-12-20 08:15:37","price":28.9751,"volume":342,"bid":28.9559,"ask":28.9751}
{"timestamp":"2018-12-20 08:15:44","price":28.9914,"volume":3,"bid":28.9706,"ask":28.9914}
{"timestamp":"2018-12-20 08:16:07","price":28.9331,"volume":1,"bid":28.9331,"ask":28.943}
{"timestamp":"2018-12-20 08:17:17","price":28.8244,"volume":27,"bid":28.8244,"ask":28.8349}
{"timestamp":"2018-12-20 08:17:18","price":28.9234,"volume":2,"bid":28.9234,"ask":28.9338}
{"timestamp":"2018-12-20 08:18:35","price":28.8474,"volume":50,"bid":28.8269,"ask":28.8474}
{"timestamp":"2018-12-20 08:18:52","price":28.8802,"volume":36,"bid":28.8802,"ask":28.8889}
{"timestamp":"2018-12-20 08:20:16","price":28.9139,"volume":1,"bid":28.9042,"ask":28.9247}
{"timestamp":"2018-12-20 08:21:11","price":28.9415,"volume":1,"bid":28.9311,"ask":28.9506}
{"timestamp":"2018-12-20 08:21:59","price":29.0067,"volume":4,"bid":28.986,"ask":29.0067}
{"timestamp":"2018-12-20 08:23:36","price":28.9915,"volume":1,"bid":28.9707,"ask":28.9915}
{"timestamp":"2018-12-20 08:23:57","price":29.0017,"volume":283,"bid":28.9915,"ask":29.0114}
{"timestamp":"2018-12-20 08:24:06","price":28.9247,"volume":1,"bid":28.904,"ask":28.9247}
{"timestamp":"2018-12-20 08:25:04","price":28.9164,"volume":580,"bid":28.9067,"ask":28.9164}
{"timestamp":"2018-12-20 08:25:06","price":28.8689,"volume":1,"bid":28.8584,"ask":28.8689}
{"timestamp":"2018-12-20 08:26:18","price":29.0227,"volume":1,"bid":29.0126,"ask":29.0227}
{"timestamp":"2018-12-20 08:26:40","price":28.9922,"volume":220,"bid":28.9831,"ask":29.0018}
{"timestamp":"2018-12-20 08:27:01","price":28.9369,"volume":1,"bid":28.9169,"ask":28.9369}
{"timestamp":"2018-12-20 08:27:14","price":28.9891,"volume":1,"bid":28.9891,"ask":28.9992}
{"timestamp":"2018-12-20 08:27:56","price":28.922,"volume":1,"bid":28.922,"ask":28.9319}
{"timestamp":"2018-12-20 08:28:11","price":28.9312,"volume":1,"bid":28.9118,"ask":28.9312}
{"timestamp":"2018-12-20 08:28:15","price":28.9265,"volume":3,"bid":28.9265,"ask":28.9359}
{"timestamp":"2018-12-20 08:30:25","price":28.9926,"volume":10,"bid":28.9824,"ask":29.0026}
{"timestamp":"2018-12-20 08:30:45","price":29.0153,"volume":27,"bid":29.0153,"ask":29.0261}
{"timestamp":"2018-12-20 08:31:24","price":28.981,"volume":3,"bid":28.9704,"ask":28.99}
{"timestamp":"2018-12-20 08:32:15","price":28.9809,"volume":1,"bid":28.9809,"ask":28.9914}
{"timestamp":"2018-12-20 08:34:41","price":28.9361,"volume":641,"bid":28.9259,"ask":28.9361}
{"timestamp":"2018-12-20 08:35:08","price":29.0152,"volume":2,"bid":29.0152,"ask":29.0259}
{"timestamp":"2018-12-20 08:35:15","price":29.0495,"volume":32,"bid":29.0297,"ask":29.0495}
{"timestamp":"2018-12-20 08:35:27","price":29.036,"volume":25,"bid":29.0171,"ask":29.036}
{"timestamp":"2018-12-20 08:37:26","price":28.9728,"volume":1,"bid":28.9535,"ask":28.9728}
{"timestamp":"2018-12-20 08:38:36","price":29.018,"volume":1,"bid":28.9971,"ask":29.018}
{"timestamp":"2018-12-20 08:40:51","price":28.985,"volume":589,"bid":28.985,"ask":28.995}
{"timestamp":"2018-12-20 08:41:07","price":29.0092,"volume":1,"bid":28.9898,"ask":29.0092}
{"timestamp":"2018-12-20 08:41:35","price":28.9534,"volume":17,"bid":28.9317,"ask":28.9534}
{"timestamp":"2018-12-20 08:42:24","price":29.0021,"volume":50,"bid":28.992,"ask":29.0021}
{"timestamp":"2018-12-20 08:42:41","price":28.9438,"volume":1,"bid":28.9344,"ask":28.9438}
{"timestamp":"2018-12-20 08:44:51","price":29.0972,"volume":258,"bid":29.0878,"ask":29.0972}
{"timestamp":"2018-12-20 08:45:06","price":29.0181,"volume":1,"bid":29.0074,"ask":29.0181}
{"timestamp":"2018-12-20 08:47:11","price":28.9903,"volume":1,"bid":28.9704,"ask":28.9903}
{"timestamp":"2018-12-20 08:47:24","price":28.9696,"volume":4,"bid":28.9591,"ask":28.9795}
{"timestamp":"2018-12-20 08:48:37","price":29.0222,"volume":3,"bid":29.0005,"ask":29.0222}
{"timestamp":"2018-12-20 08:49:37","price":28.8627,"volume":1,"bid":28.8427,"ask":28.8627}
{"timestamp":"2018-12-20 08:50:20","price":29.0353,"volume":587,"bid":29.0131,"ask":29.0353}
{"timestamp":"2018-12-20 08:50:31","price":28.9754,"volume":1,"bid":28.965,"ask":28.9754}
{"timestamp":"2018-12-20 08:50:51","price":28.9643,"volume":1,"bid":28.9431,"ask":28.9643}
{"timestamp":"2018-12-20 08:52:48","price":29.0668,"volume":164,"bid":29.0564,"ask":29.0668}
{"timestamp":"2018-12-20 08:57:17","price":29.0493,"volume":57,"bid":29.029,"ask":29.0493}
{"timestamp":"2018-12-20 08:57:42","price":29.1636,"volume":7,"bid":29.1545,"ask":29.1728}
{"timestamp":"2018-12-20 08:58:42","price":29.1631,"volume":8,"bid":29.153,"ask":29.1729}
{"timestamp":"2018-12-20 08:59:34","price":29.141,"volume":1,"bid":29.1305,"ask":29.151}
{"timestamp":"2018-12-20 09:00:00","price":29.0707,"volume":7,"bid":29.0512,"ask":29.0707}
{"timestamp":"2018-12-20 13:55:58","price":29.2422,"volume":164,"bid":29.223,"ask":29.2422}
{"timestamp":"2018-12-20 13:56:38","price":29.3967,"volume":43,"bid":29.3864,"ask":29.3967}
{"timestamp":"2018-12-20 13:56:45","price":29.3538,"volume":30,"bid":29.3436,"ask":29.3538}
{"timestamp":"2018-12-20 13:57:45","price":29.2934,"volume":14,"bid":29.2934,"ask":29.3027}
{"timestamp":"2018-12-20 13:57:59","price":29.2564,"volume":1,"bid":29.2564,"ask":29.2662}
{"timestamp":"2018-12-20 13:58:07","price":29.2862,"volume":31,"bid":29.2862,"ask":29.2964}
{"timestamp":"2018-12-20 13:58:10","price":29.2759,"volume":1,"bid":29.2759,"ask":29.2853}
{"timestamp":"2018-12-20 13:59:23","price":29.4126,"volume":328,"bid":29.4126,"ask":29.4226}
{"timestamp":"2018-12-20 14:01:45","price":29.3825,"volume":10,"bid":29.3606,"ask":29.3825}
{"timestamp":"2018-12-20 14:01:59","price":29.2755,"volume":1,"bid":29.2755,"ask":29.286}
{"timestamp":"2018-12-20 14:03:26","price":29.3016,"volume":1,"bid":29.2921,"ask":29.3122}
{"timestamp":"2018-12-20 14:06:09","price":29.209,"volume":1,"bid":29.1905,"ask":29.209}
{"timestamp":"2018-12-20 14:07:40","price":29.1803,"volume":209,"bid":29.17,"ask":29.1905}
{"timestamp":"2018-12-20 14:09:49","price":29.2519,"volume":1,"bid":29.2519,"ask":29.2623}
{"timestamp":"2018-12-20 14:11:32","price":29.2542,"volume":324,"bid":29.2443,"ask":29.2645}
{"timestamp":"2018-12-20 14:14:27","price":29.246,"volume":1,"bid":29.2258,"ask":29.246}
{"timestamp":"2018-12-20 14:16:33","price":29.2962,"volume":803,"bid":29.2962,"ask":29.306}
{"timestamp":"2018-12-20 14:19:17","price":29.2214,"volume":47,"bid":29.212,"ask":29.2214}
{"timestamp":"2018-12-20 14:19:20","price":29.2491,"volume":1,"bid":29.2392,"ask":29.2491}
{"timestamp":"2018-12-20 14:20:54","price":29.2491,"volume":32,"bid":29.239,"ask":29.2491}
{"timestamp":"2018-12-20 14:21:34","price":29.25,"volume":164,"bid":29.2296,"ask":29.25}
{"timestamp":"2018-12-20 14:22:17","price":29.2732,"volume":2,"bid":29.2732,"ask":29.2838}
{"timestamp":"2018-12-20 14:25:40","price":29.2009,"volume":20,"bid":29.1803,"ask":29.2009}
{"timestamp":"2018-12-20 14:26:38","price":29.183,"volume":58,"bid":29.183,"ask":29.1931}
{"timestamp":"2018-12-20 14:27:19","price":29.1953,"volume":135,"bid":29.1953,"ask":29.2049}
{"timestamp":"2018-12-20 14:27:36","price":29.2771,"volume":9,"bid":29.2674,"ask":29.2771}
{"timestamp":"2018-12-20 14:30:30","price":29.2407,"volume":1,"bid":29.2309,"ask":29.2407}
{"timestamp":"2018-12-20 14:35:59","price":29.2918,"volume":1,"bid":29.2713,"ask":29.2918}
{"timestamp":"2018-12-20 14:36:45","price":29.2164,"volume":1,"bid":29.2164,"ask":29.227}
{"timestamp":"2018-12-20 14:36:50","price":29.3017,"volume":79,"bid":29.3017,"ask":29.3118}
{"timestamp":"2018-12-20 14:37:45","price":29.2374,"volume":1,"bid":29.2285,"ask":29.2374}
{"timestamp":"2018-12-20 14:43:16","price":29.2775,"volume":47,"bid":29.2676,"ask":29.2775}
{"timestamp":"2018-12-20 14:43:19","price":29.238,"volume":1,"bid":29.2284,"ask":29.2474}
{"timestamp":"2018-12-20 14:45:05","price":29.377,"volume":105,"bid":29.3679,"ask":29.377}
{"timestamp":"2018-12-20 14:49:38","price":29.1643,"volume":4,"bid":29.1538,"ask":29.1643}
{"timestamp":"2018-12-20 14:51:10","price":29.2508,"volume":20,"bid":29.2414,"ask":29.2607}
{"timestamp":"2018-12-20 14:53:15","price":29.2113,"volume":1,"bid":29.1914,"ask":29.2113}
{"timestamp":"2018-12-20 14:53:17","price":29.1509,"volume":307,"bid":29.1509,"ask":29.1614}
{"timestamp":"2018-12-20 14:54:08","price":29.2528,"volume":61,"bid":29.2528,"ask":29.2631}
{"timestamp":"2018-12-20 14:54:27","price":29.2368,"volume":16,"bid":29.2265,"ask":29.2368}
{"timestamp":"2018-12-20 14:54:30","price":29.2065,"volume":1,"bid":29.187,"ask":29.2065}
{"timestamp":"2018-12-20 14:56:52","price":29.2525,"volume":7,"bid":29.2325,"ask":29.2525}
{"timestamp":"2018-12-20 14:58:54","price":29.1731,"volume":328,"bid":29.1731,"ask":29.1839}
{"timestamp":"2018-12-20 14:59:37","price":29.1478,"volume":66,"bid":29.1478,"ask":29.1567}
{"timestamp":"2018-12-20 15:00:48","price":29.2074,"volume":32,"bid":29.2074,"ask":29.2177}
{"timestamp":"2018-12-20 15:03:52","price":29.2241,"volume":7,"bid":29.2042,"ask":29.2241}
{"timestamp":"2018-12-20 15:04:45","price":29.2008,"volume":7,"bid":29.1815,"ask":29.2008}
{"timestamp":"2018-12-20 15:07:24","price":29.1985,"volume":3,"bid":29.1778,"ask":29.1985}
{"timestamp":"2018-12-20 15:07:57","price":29.1791,"volume":164,"bid":29.1697,"ask":29.1791}
{"timestamp":"2018-12-20 15:08:00","price":29.193,"volume":1030,"bid":29.193,"ask":29.2034}
{"timestamp":"2018-12-20 15:08:55","price":29.1256,"volume":28,"bid":29.1256,"ask":29.1349}
{"timestamp":"2018-12-20 15:11:26","price":29.1423,"volume":74,"bid":29.1423,"ask":29.1524}
{"timestamp":"2018-12-20 15:12:33","price":29.2122,"volume":35,"bid":29.1939,"ask":29.2122}
{"timestamp":"2018-12-20 15:13:50","price":29.2008,"volume":1,"bid":29.1794,"ask":29.2008}
{"timestamp":"2018-12-20 15:14:19","price":29.2222,"volume":3,"bid":29.2118,"ask":29.2222}
{"timestamp":"2018-12-20 15:14:41","price":29.2061,"volume":1,"bid":29.1866,"ask":29.2061}
{"timestamp":"2018-12-20 15:15:00","price":29.2159,"volume":164,"bid":29.2159,"ask":29.2257}
{"timestamp":"2018-12-20 15:15:50","price":29.1515,"volume":164,"bid":29.141,"ask":29.1616}
{"timestamp":"2018-12-20 15:16:40","price":29.1748,"volume":338,"bid":29.1561,"ask":29.1748}
{"timestamp":"2018-12-20 15:16:40","price":29.2671,"volume":1,"bid":29.2474,"ask":29.2671}
{"timestamp":"2018-12-20 15:16:40","price":29.2343,"volume":54,"bid":29.2142,"ask":29.2343}
{"timestamp":"2018-12-20 15:16:41","price":29.1494,"volume":41,"bid":29.1494,"ask":29.1594}
{"timestamp":"2018-12-20 15:16:43","price":29.2342,"volume":1,"bid":29.2342,"ask":29.2447}
{"timestamp":"2018-12-20 15:16:46","price":29.1349,"volume":1,"bid":29.1134,"ask":29.1349}
{"timestamp":"2018-12-20 15:17:09","price":29.1969,"volume":7,"bid":29.1749,"ask":29.1969}
{"timestamp":"2018-12-20 15:17:15","price":29.2278,"volume":1,"bid":29.2167,"ask":29.238}
{"timestamp":"2018-12-20 15:17:20","price":29.2053,"volume":164,"bid":29.1865,"ask":29.2053}
{"timestamp":"2018-12-20 15:18:03","price":29.1909,"volume":1,"bid":29.1808,"ask":29.1909}
{"timestamp":"2018-12-20 15:18:15","price":29.2081,"volume":126,"bid":29.1877,"ask":29.2081}
{"timestamp":"2018-12-20 15:18:35","price":29.2244,"volume":56,"bid":29.2244,"ask":29.2349}
{"timestamp":"2018-12-20 15:19:17","price":29.3163,"volume":161,"bid":29.3059,"ask":29.3163}
{"timestamp":"2018-12-20 15:23:36","price":29.2595,"volume":42,"bid":29.2389,"ask":29.2595}
{"timestamp":"2018-12-20 15:23:54","price":29.2894,"volume":10,"bid":29.2706,"ask":29.2894}
{"timestamp":"2018-12-20 15:24:18","price":29.2734,"volume":2,"bid":29.2524,"ask":29.2734}
{"timestamp":"2018-12-20 15:24:20","price":29.3174,"volume":1,"bid":29.3174,"ask":29.3278}
{"timestamp":"2018-12-20 15:24:33","price":29.3355,"volume":1,"bid":29.315,"ask":29.3355}
{"timestamp":"2018-12-20 15:24:39","price":29.3063,"volume":1,"bid":29.2873,"ask":29.3063}
{"timestamp":"2018-12-20 15:24:56","price":29.3172,"volume":1,"bid":29.2975,"ask":29.3172}
{"timestamp":"2018-12-20 15:25:45","price":29.3289,"volume":107,"bid":29.3289,"ask":29.3391}
{"timestamp":"2018-12-20 15:25:45","price":29.3031,"volume":1,"bid":29.2824,"ask":29.3031}
{"timestamp":"2018-12-20 15:26:15","price":29.3817,"volume":1,"bid":29.3722,"ask":29.3817}
{"timestamp":"2018-12-20 15:26:48","price":29.3666,"volume":163,"bid":29.3469,"ask":29.3666}
{"timestamp":"2018-12-20 15:27:19","price":29.3457,"volume":1,"bid":29.3354,"ask":29.3565}
{"timestamp":"2018-12-20 15:27:38","price":29.3061,"volume":25,"bid":29.3061,"ask":29.3167}
{"timestamp":"2018-12-20 15:27:55","price":29.2739,"volume":18,"bid":29.2739,"ask":29.2844}
{"timestamp":"2018-12-20 15:28:15","price":29.2465,"volume":1,"bid":29.2269,"ask":29.2465}
{"timestamp":"2018-12-20 15:28:25","price":29.2444,"volume":5,"bid":29.224,"ask":29.2444}
{"timestamp":"2018-12-20 15:28:31","price":29.1908,"volume":1,"bid":29.1908,"ask":29.1995}
{"timestamp":"2018-12-20 15:28:50","price":29.299,"volume":1,"bid":29.2781,"ask":29.299}
{"timestamp":"2018-12-20 15:29:55","price":29.2383,"volume":26,"bid":29.2383,"ask":29.2487}
{"timestamp":"2018-12-20 15:31:24","price":29.3053,"volume":559,"bid":29.3053,"ask":29.3156}
{"timestamp":"2018-12-20 15:31:35","price":29.3409,"volume":2,"bid":29.3299,"ask":29.3504}
{"timestamp":"2018-12-20 15:31:45","price":29.3117,"volume":1,"bid":29.3022,"ask":29.3117}
{"timestamp":"2018-12-20 15:34:07","price":29.3364,"volume":75,"bid":29.316,"ask":29.3364}
{"timestamp":"2018-12-20 15:36:04","price":29.3303,"volume":75,"bid":29.3204,"ask":29.3303}
{"timestamp":"2018-12-20 15:36:07","price":29.3241,"volume":7,"bid":29.3241,"ask":29.3337}
{"timestamp":"2018-12-20 15:36:10","price":29.3114,"volume":1,"bid":29.2901,"ask":29.3114}
{"timestamp":"2018-12-20 15:36:12","price":29.3778,"volume":2,"bid":29.3675,"ask":29.3878}
{"timestamp":"2018-12-20 15:36:55","price":29.3067,"volume":1,"bid":29.2847,"ask":29.3067}
{"timestamp":"2018-12-20 15:37:20","price":29.2552,"volume":1,"bid":29.2452,"ask":29.2652}
{"timestamp":"2018-12-20 15:37:55","price":29.3484,"volume":15,"bid":29.339,"ask":29.3583}
{"timestamp":"2018-12-20 15:39:52","price":29.2612,"volume":7,"bid":29.2517,"ask":29.2612}
{"timestamp":"2018-12-20 15:39:52","price":29.2277,"volume":132,"bid":29.2277,"ask":29.2379}
{"timestamp":"2018-12-20 15:39:55","price":29.2825,"volume":1,"bid":29.2622,"ask":29.2825}
{"timestamp":"2018-12-20 15:40:07","price":29.3007,"volume":3,"bid":29.2912,"ask":29.3105}
{"timestamp":"2018-12-20 15:40:27","price":29.2197,"volume":7,"bid":29.2101,"ask":29.2197}
{"timestamp":"2018-12-20 15:40:49","price":29.2269,"volume":4,"bid":29.2269,"ask":29.2378}
{"timestamp":"2018-12-20 15:42:10","price":29.2354,"volume":2,"bid":29.2262,"ask":29.2449}
{"timestamp":"2018-12-20 15:46:51","price":29.2481,"volume":328,"bid":29.2286,"ask":29.2481}
{"timestamp":"2018-12-20 15:48:40","price":29.1542,"volume":3,"bid":29.1542,"ask":29.1643}
{"timestamp":"2018-12-20 15:49:05","price":29.1413,"volume":1,"bid":29.1313,"ask":29.151}
{"timestamp":"2018-12-20 15:52:45","price":29.2618,"volume":112,"bid":29.2433,"ask":29.2618}
{"timestamp":"2018-12-20 15:55:01","price":29.2298,"volume":164,"bid":29.2197,"ask":29.2397}
{"timestamp":"2018-12-20 15:55:05","price":29.2243,"volume":1,"bid":29.2042,"ask":29.2243}
{"timestamp":"2018-12-20 15:55:26","price":29.1037,"volume":3,"bid":29.0833,"ask":29.1037}
{"timestamp":"2018-12-20 15:55:44","price":29.1565,"volume":51,"bid":29.1565,"ask":29.1674}
{"timestamp":"2018-12-20 15:55:44","price":29.0936,"volume":1,"bid":29.0729,"ask":29.0936}
{"timestamp":"2018-12-20 15:55:50","price":29.1779,"volume":1,"bid":29.158,"ask":29.1779}
{"timestamp":"2018-12-20 15:56:30","price":29.1172,"volume":164,"bid":29.0963,"ask":29.1172}
{"timestamp":"2018-12-20 15:57:10","price":29.0241,"volume":184,"bid":29.0132,"ask":29.0241}
{"timestamp":"2018-12-20 15:57:13","price":29.1186,"volume":2,"bid":29.098,"ask":29.1186}
{"timestamp":"2018-12-20 15:58:40","price":29.011,"volume":1,"bid":29.0013,"ask":29.011}
{"timestamp":"2018-12-20 15:59:35","price":29.1763,"volume":1,"bid":29.1763,"ask":29.1866}
{"timestamp":"2018-12-20 16:00:20","price":29.1608,"volume":2,"bid":29.1399,"ask":29.1608}
{"timestamp":"2018-12-20 16:01:20","price":29.1179,"volume":1,"bid":29.0992,"ask":29.1179}
{"timestamp":"2018-12-20 16:02:25","price":29.0341,"volume":51,"bid":29.024,"ask":29.0341}
{"timestamp":"2018-12-20 16:02:35","price":29.0599,"volume":1,"bid":29.0506,"ask":29.0694}
{"timestamp":"2018-12-20 16:02:45","price":29.0149,"volume":1,"bid":29.0149,"ask":29.0248}
{"timestamp":"2018-12-20 16:02:47","price":29.0292,"volume":1,"bid":29.0191,"ask":29.0387}
{"timestamp":"2018-12-20 16:03:29","price":29.021,"volume":320,"bid":29.0112,"ask":29.0305}
{"timestamp":"2018-12-20 16:04:41","price":29.0231,"volume":46,"bid":29.013,"ask":29.0231}
{"timestamp":"2018-12-20 16:12:26","price":29.0932,"volume":10,"bid":29.0838,"ask":29.0932}
{"timestamp":"2018-12-20 16:14:50","price":29.162,"volume":1,"bid":29.162,"ask":29.1718}
{"timestamp":"2018-12-20 16:16:23","price":29.1492,"volume":18,"bid":29.1492,"ask":29.1598}
{"timestamp":"2018-12-20 16:18:30","price":29.0849,"volume":1,"bid":29.0743,"ask":29.0849}
{"timestamp":"2018-12-20 16:19:05","price":29.1427,"volume":1,"bid":29.1427,"ask":29.1521}
{"timestamp":"2018-12-20 16:19:20","price":29.1833,"volume":1,"bid":29.1737,"ask":29.1931}
{"timestamp":"2018-12-20 16:20:11","price":29.1146,"volume":1,"bid":29.1039,"ask":29.1241}
{"timestamp":"2018-12-20 16:21:53","price":29.2079,"volume":21,"bid":29.2079,"ask":29.2168}
{"timestamp":"2018-12-20 16:23:18","price":29.1686,"volume":1,"bid":29.1486,"ask":29.1686}
{"timestamp":"2018-12-20 16:24:09","price":29.1905,"volume":1,"bid":29.1807,"ask":29.1905}
{"timestamp":"2018-12-20 16:24:45","price":29.0657,"volume":1,"bid":29.056,"ask":29.0657}
{"timestamp":"2018-12-20 16:28:15","price":29.1712,"volume":1,"bid":29.1712,"ask":29.1808}
{"timestamp":"2018-12-20 16:29:40","price":29.062,"volume":1,"bid":29.062,"ask":29.0719}
{"timestamp":"2018-12-20 16:31:54","price":29.1734,"volume":4,"bid":29.1541,"ask":29.1734}
{"timestamp":"2018-12-20 16:32:32","price":29.1419,"volume":146,"bid":29.1321,"ask":29.1518}
{"timestamp":"2018-12-20 16:33:40","price":29.1685,"volume":3,"bid":29.1584,"ask":29.1685}
{"timestamp":"2018-12-20 16:34:11","price":29.1259,"volume":1,"bid":29.1259,"ask":29.1362}
{"timestamp":"2018-12-20 16:34:27","price":29.1138,"volume":35,"bid":29.1035,"ask":29.1138}
{"timestamp":"2018-12-20 16:35:35","price":29.1266,"volume":1,"bid":29.1056,"ask":29.1266}
{"timestamp":"2018-12-20 16:35:48","price":29.0279,"volume":1,"bid":29.0279,"ask":29.038}
{"timestamp":"2018-12-20 16:36:33","price":29.0775,"volume":603,"bid":29.0673,"ask":29.0775}
{"timestamp":"2018-12-20 16:37:25","price":29.0771,"volume":1,"bid":29.0577,"ask":29.0771}
{"timestamp":"2018-12-20 16:38:16","price":28.9231,"volume":984,"bid":28.9129,"ask":28.9323}
{"timestamp":"2018-12-20 16:42:26","price":28.9592,"volume":9,"bid":28.9496,"ask":28.9691}
{"timestamp":"2018-12-20 16:42:45","price":28.9133,"volume":851,"bid":28.8911,"ask":28.9133}
{"timestamp":"2018-12-20 16:43:24","price":28.9777,"volume":1,"bid":28.9595,"ask":28.9777}
{"timestamp":"2018-12-20 16:48:21","price":28.9648,"volume":1,"bid":28.9648,"ask":28.9755}
{"timestamp":"2018-12-20 16:48:43","price":29.0037,"volume":132,"bid":28.9844,"ask":29.0037}
{"timestamp":"2018-12-20 16:49:10","price":29.0539,"volume":9,"bid":29.0348,"ask":29.0539}
{"timestamp":"2018-12-20 16:49:43","price":29.0009,"volume":11,"bid":29.0009,"ask":29.0101}
{"timestamp":"2018-12-20 16:52:10","price":28.9215,"volume":1,"bid":28.9017,"ask":28.9215}
{"timestamp":"2018-12-20 16:52:12","price":28.9791,"volume":206,"bid":28.9791,"ask":28.9886}
{"timestamp":"2018-12-20 16:56:47","price":29.0673,"volume":4,"bid":29.0575,"ask":29.0673}
{"timestamp":"2018-12-20 16:57:43","price":28.9157,"volume":1,"bid":28.9064,"ask":28.9157}
{"timestamp":"2018-12-20 16:57:46","price":28.9949,"volume":22,"bid":28.9836,"ask":29.0044}
{"timestamp":"2018-12-20 16:58:41","price":28.9902,"volume":1,"bid":28.9805,"ask":28.9902}
{"timestamp":"2018-12-20 17:01:42","price":29.0646,"volume":6,"bid":29.0646,"ask":29.0745}
{"timestamp":"2018-12-20 17:02:04","price":29.0583,"volume":21,"bid":29.0488,"ask":29.0583}
{"timestamp":"2018-12-20 17:02:21","price":29.0332,"volume":1,"bid":29.0332,"ask":29.0428}
{"timestamp":"2018-12-20 17:06:36","price":29.0759,"volume":1,"bid":29.0759,"ask":29.0857}
{"timestamp":"2018-12-20 17:07:18","price":29.0868,"volume":62,"bid":29.077,"ask":29.0971}
{"timestamp":"2018-12-20 17:07:46","price":29.0001,"volume":1,"bid":29.0001,"ask":29.0103}
{"timestamp":"2018-12-20 17:09:21","price":29.0344,"volume":1,"bid":29.0137,"ask":29.0344}
{"timestamp":"2018-12-20 17:11:36","price":29.0023,"volume":1,"bid":28.9921,"ask":29.0023}
{"timestamp":"2018-12-20 17:11:49","price":28.8917,"volume":7,"bid":28.882,"ask":28.9019}
{"timestamp":"2018-12-20 17:12:48","price":28.7957,"volume":138,"bid":28.7957,"ask":28.8065}
{"timestamp":"2018-12-20 17:12:55","price":28.6544,"volume":71,"bid":28.6544,"ask":28.6641}
{"timestamp":"2018-12-20 17:13:06","price":28.6218,"volume":23,"bid":28.6016,"ask":28.6218}
{"timestamp":"2018-12-20 17:13:08","price":28.6497,"volume":33,"bid":28.6293,"ask":28.6497}
{"timestamp":"2018-12-20 17:13:14","price":28.6376,"volume":270,"bid":28.627,"ask":28.6376}
{"timestamp":"2018-12-20 17:13:49","price":28.7993,"volume":1,"bid":28.7993,"ask":28.8107}
{"timestamp":"2018-12-20 17:13:56","price":28.785,"volume":2,"bid":28.785,"ask":28.796}
{"timestamp":"2018-12-20 17:15:39","price":28.5991,"volume":625,"bid":28.5802,"ask":28.5991}
{"timestamp":"2018-12-20 17:15:51","price":28.4903,"volume":97,"bid":28.4798,"ask":28.5}
{"timestamp":"2018-12-20 17:16:07","price":28.5446,"volume":119,"bid":28.5346,"ask":28.5548}
{"timestamp":"2018-12-20 17:16:36","price":28.6463,"volume":33,"bid":28.6463,"ask":28.6558}
{"timestamp":"2018-12-20 17:17:51","price":28.5901,"volume":320,"bid":28.5804,"ask":28.5901}
{"timestamp":"2018-12-20 17:19:55","price":28.681,"volume":17,"bid":28.66,"ask":28.681}
{"timestamp":"2018-12-20 17:20:32","price":28.7565,"volume":164,"bid":28.737,"ask":28.7565}
{"timestamp":"2018-12-20 17:22:24","price":28.7247,"volume":1,"bid":28.7247,"ask":28.734}
{"timestamp":"2018-12-20 17:22:31","price":28.6437,"volume":308,"bid":28.6335,"ask":28.6437}
{"timestamp":"2018-12-20 17:23:36","price":28.5712,"volume":101,"bid":28.5712,"ask":28.5814}
{"timestamp":"2018-12-20 17:23:54","price":28.5481,"volume":33,"bid":28.5377,"ask":28.5481}
{"timestamp":"2018-12-20 17:23:54","price":28.6226,"volume":33,"bid":28.613,"ask":28.6226}
{"timestamp":"2018-12-20 17:24:07","price":28.5565,"volume":1647,"bid":28.5468,"ask":28.5653}
{"timestamp":"2018-12-20 17:24:16","price":28.5517,"volume":1,"bid":28.5316,"ask":28.5517}
{"timestamp":"2018-12-20 17:25:22","price":28.6556,"volume":65,"bid":28.6556,"ask":28.6654}
{"timestamp":"2018-12-20 17:26:01","price":28.6734,"volume":1,"bid":28.6544,"ask":28.6734}
{"timestamp":"2018-12-20 17:26:13","price":28.6602,"volume":62,"bid":28.6495,"ask":28.6694}
{"timestamp":"2018-12-20 17:27:28","price":28.7709,"volume":86,"bid":28.7508,"ask":28.7709}
{"timestamp":"2018-12-20 17:29:45","price":28.716,"volume":3,"bid":28.6955,"ask":28.716}
{"timestamp":"2018-12-20 17:29:54","price":28.6469,"volume":5,"bid":28.6289,"ask":28.6469}
{"timestamp":"2018-12-20 17:30:03","price":28.7525,"volume":1,"bid":28.7525,"ask":28.7617}
{"timestamp":"2018-12-20 17:30:07","price":28.6532,"volume":5,"bid":28.6532,"ask":28.6634}
{"timestamp":"2018-12-20 17:32:27","price":28.7161,"volume":2,"bid":28.7062,"ask":28.7161}
{"timestamp":"2018-12-20 17:32:51","price":28.7378,"volume":155,"bid":28.7277,"ask":28.7378}
{"timestamp":"2018-12-20 17:33:53","price":28.7637,"volume":300,"bid":28.7551,"ask":28.7637}
{"timestamp":"2018-12-20 17:36:39","price":28.5965,"volume":39,"bid":28.5775,"ask":28.5965}
{"timestamp":"2018-12-20 17:37:45","price":28.538,"volume":9,"bid":28.538,"ask":28.5478}
{"timestamp":"2018-12-20 17:38:01","price":28.5761,"volume":7,"bid":28.556,"ask":28.5761}
{"timestamp":"2018-12-20 17:38:29","price":28.5248,"volume":7,"bid":28.5056,"ask":28.5248}
{"timestamp":"2018-12-20 17:38:37","price":28.5671,"volume":33,"bid":28.5482,"ask":28.5671}
{"timestamp":"2018-12-20 17:39:20","price":28.5534,"volume":1,"bid":28.5534,"ask":28.5637}
{"timestamp":"2018-12-20 17:39:31","price":28.569,"volume":7,"bid":28.5589,"ask":28.579}
{"timestamp":"2018-12-20 17:40:01","price":28.468,"volume":1,"bid":28.4484,"ask":28.468}
{"timestamp":"2018-12-20 17:40:20","price":28.3898,"volume":477,"bid":28.3898,"ask":28.3997}
{"timestamp":"2018-12-20 17:40:22","price":28.3951,"volume":11,"bid":28.3951,"ask":28.4055}
{"timestamp":"2018-12-20 17:40:35","price":28.437,"volume":27,"bid":28.4197,"ask":28.437}
{"timestamp":"2018-12-20 17:40:49","price":28.4248,"volume":210,"bid":28.4147,"ask":28.4352}
{"timestamp":"2018-12-20 17:40:50","price":28.3632,"volume":523,"bid":28.3531,"ask":28.3731}
{"timestamp":"2018-12-20 17:40:57","price":28.3964,"volume":88,"bid":28.3964,"ask":28.4061}
{"timestamp":"2018-12-20 17:41:01","price":28.4354,"volume":6,"bid":28.4173,"ask":28.4354}
{"timestamp":"2018-12-20 17:41:05","price":28.3827,"volume":17,"bid":28.3827,"ask":28.3919}
{"timestamp":"2018-12-20 17:41:05","price":28.3734,"volume":4,"bid":28.3734,"ask":28.3827}
{"timestamp":"2018-12-20 17:41:12","price":28.3964,"volume":6,"bid":28.3862,"ask":28.4062}
{"timestamp":"2018-12-20 17:41:12","price":28.2605,"volume":11,"bid":28.2503,"ask":28.2605}
{"timestamp":"2018-12-20 17:41:21","price":28.3616,"volume":2,"bid":28.351,"ask":28.3616}
{"timestamp":"2018-12-20 17:41:21","price":28.3188,"volume":24,"bid":28.3188,"ask":28.3286}
{"timestamp":"2018-12-20 17:41:28","price":28.2726,"volume":94,"bid":28.2533,"ask":28.2726}
{"timestamp":"2018-12-20 17:41:40","price":28.297,"volume":82,"bid":28.2868,"ask":28.3078}
{"timestamp":"2018-12-20 17:41:43","price":28.3254,"volume":301,"bid":28.3045,"ask":28.3254}
{"timestamp":"2018-12-20 17:41:44","price":28.2326,"volume":226,"bid":28.2123,"ask":28.2326}
{"timestamp":"2018-12-20 17:41:52","price":28.2558,"volume":52,"bid":28.2558,"ask":28.2658}
{"timestamp":"2018-12-20 17:41:53","price":28.2436,"volume":22,"bid":28.2338,"ask":28.2436}
{"timestamp":"2018-12-20 17:41:55","price":28.3025,"volume":26,"bid":28.2827,"ask":28.3025}
{"timestamp":"2018-12-20 17:42:02","price":28.3537,"volume":3,"bid":28.3537,"ask":28.364}
{"timestamp":"2018-12-20 17:42:16","price":28.0904,"volume":15,"bid":28.0794,"ask":28.1008}
{"timestamp":"2018-12-20 17:42:18","price":28.2035,"volume":33,"bid":28.1932,"ask":28.2035}
{"timestamp":"2018-12-20 17:42:19","price":28.3155,"volume":29,"bid":28.2945,"ask":28.3155}
{"timestamp":"2018-12-20 17:42:21","price":28.1861,"volume":322,"bid":28.1676,"ask":28.1861}
{"timestamp":"2018-12-20 17:42:23","price":28.1149,"volume":12,"bid":28.1053,"ask":28.1149}
{"timestamp":"2018-12-20 17:42:33","price":28.1197,"volume":9,"bid":28.1197,"ask":28.1295}
{"timestamp":"2018-12-20 17:42:36","price":28.2291,"volume":10,"bid":28.2291,"ask":28.2379}
{"timestamp":"2018-12-20 17:42:51","price":28.1988,"volume":3,"bid":28.188,"ask":28.1988}
{"timestamp":"2018-12-20 17:43:09","price":28.0386,"volume":154,"bid":28.028,"ask":28.049}
{"timestamp":"2018-12-20 17:43:30","price":28.1816,"volume":38,"bid":28.1711,"ask":28.1816}
{"timestamp":"2018-12-20 17:43:53","price":28.0006,"volume":5,"bid":27.9917,"ask":28.0006}
{"timestamp":"2018-12-20 17:44:00","price":27.9771,"volume":264,"bid":27.9673,"ask":27.9864}
{"timestamp":"2018-12-20 17:44:00","price":27.9801,"volume":328,"bid":27.9607,"ask":27.9801}
{"timestamp":"2018-12-20 17:44:05","price":28.0049,"volume":132,"bid":27.9943,"ask":28.0049}
{"timestamp":"2018-12-20 17:44:07","price":27.9733,"volume":7,"bid":27.9632,"ask":27.9733}
{"timestamp":"2018-12-20 17:44:10","price":28.0145,"volume":6,"bid":28.0145,"ask":28.0245}
{"timestamp":"2018-12-20 17:44:11","price":28.0103,"volume":7,"bid":28,"ask":28.0103}
{"timestamp":"2018-12-20 17:44:14","price":27.9176,"volume":132,"bid":27.8962,"ask":27.9176}
{"timestamp":"2018-12-20 17:44:19","price":27.9212,"volume":109,"bid":27.9111,"ask":27.9212}
{"timestamp":"2018-12-20 17:44:20","price":27.9202,"volume":1,"bid":27.9003,"ask":27.9202}
{"timestamp":"2018-12-20 17:44:23","price":27.9359,"volume":4,"bid":27.9359,"ask":27.9459}
{"timestamp":"2018-12-20 17:44:34","price":27.9768,"volume":14,"bid":27.9768,"ask":27.987}
{"timestamp":"2018-12-20 17:44:37","price":28.0488,"volume":8,"bid":28.0376,"ask":28.0488}
{"timestamp":"2018-12-20 17:44:38","price":27.971,"volume":1,"bid":27.9507,"ask":27.971}
{"timestamp":"2018-12-20 17:44:45","price":27.9842,"volume":66,"bid":27.9842,"ask":27.9946}
{"timestamp":"2018-12-20 17:44:52","price":27.8416,"volume":42,"bid":27.8316,"ask":27.8519}
{"timestamp":"2018-12-20 17:44:55","price":27.817,"volume":164,"bid":27.8073,"ask":27.8265}
{"timestamp":"2018-12-20 17:45:07","price":27.8044,"volume":29,"bid":27.7942,"ask":27.8044}
{"timestamp":"2018-12-20 17:45:11","price":27.8203,"volume":18,"bid":27.8203,"ask":27.8302}
{"timestamp":"2018-12-20 17:45:12","price":27.7717,"volume":10,"bid":27.7521,"ask":27.7717}
{"timestamp":"2018-12-20 17:45:14","price":27.7577,"volume":56,"bid":27.7472,"ask":27.7577}
{"timestamp":"2018-12-20 17:45:23","price":27.881,"volume":2,"bid":27.87,"ask":27.881}
{"timestamp":"2018-12-20 17:45:40","price":27.8578,"volume":565,"bid":27.8383,"ask":27.8578}
{"timestamp":"2018-12-20 17:46:35","price":28.067,"volume":20,"bid":28.0474,"ask":28.067}
{"timestamp":"2018-12-20 17:46:35","price":28.0859,"volume":1,"bid":28.0859,"ask":28.0954}
{"timestamp":"2018-12-20 17:46:35","price":28.0614,"volume":656,"bid":28.051,"ask":28.0614}
{"timestamp":"2018-12-20 17:46:52","price":28.0606,"volume":24,"bid":28.0413,"ask":28.0606}
{"timestamp":"2018-12-20 17:47:02","price":28.0727,"volume":1,"bid":28.0634,"ask":28.0727}
{"timestamp":"2018-12-20 17:47:02","price":28.0494,"volume":2,"bid":28.0388,"ask":28.0595}
{"timestamp":"2018-12-20 17:47:03","price":28.081,"volume":1,"bid":28.07,"ask":28.081}
{"timestamp":"2018-12-20 17:47:17","price":28.0368,"volume":1254,"bid":28.0264,"ask":28.0368}
{"timestamp":"2018-12-20 17:47:29","price":28.0685,"volume":329,"bid":28.0485,"ask":28.0685}
{"timestamp":"2018-12-20 17:47:46","price":28.1087,"volume":7,"bid":28.1087,"ask":28.1184}
{"timestamp":"2018-12-20 17:48:16","price":28.0613,"volume":9,"bid":28.0404,"ask":28.0613}
{"timestamp":"2018-12-20 17:48:43","price":27.9651,"volume":2,"bid":27.9651,"ask":27.9752}
{"timestamp":"2018-12-20 17:49:04","price":27.9699,"volume":121,"bid":27.9699,"ask":27.9812}
{"timestamp":"2018-12-20 17:49:07","price":28.1174,"volume":39,"bid":28.098,"ask":28.1174}
{"timestamp":"2018-12-20 17:49:46","price":27.9911,"volume":1,"bid":27.9815,"ask":28.0005}
{"timestamp":"2018-12-20 17:50:02","price":27.9992,"volume":7,"bid":27.9992,"ask":28.0093}
{"timestamp":"2018-12-20 17:50:42","price":27.9353,"volume":6,"bid":27.9353,"ask":27.9452}
{"timestamp":"2018-12-20 17:51:41","price":27.9008,"volume":30,"bid":27.8795,"ask":27.9008}
{"timestamp":"2018-12-20 17:52:27","price":27.9649,"volume":1,"bid":27.9649,"ask":27.9753}
{"timestamp":"2018-12-20 17:53:05","price":28.038,"volume":1,"bid":28.0278,"ask":28.038}
{"timestamp":"2018-12-20 17:53:31","price":27.9992,"volume":1,"bid":27.9893,"ask":27.9992}
{"timestamp":"2018-12-20 17:55:08","price":28.1092,"volume":1148,"bid":28.0984,"ask":28.1092}
{"timestamp":"2018-12-20 17:55:12","price":28.0737,"volume":1126,"bid":28.0635,"ask":28.0737}
{"timestamp":"2018-12-20 17:55:49","price":27.9784,"volume":1,"bid":27.9579,"ask":27.9784}
{"timestamp":"2018-12-20 17:55:50","price":28.0503,"volume":3,"bid":28.0503,"ask":28.0605}
{"timestamp":"2018-12-20 17:56:08","price":27.9209,"volume":1,"bid":27.9112,"ask":27.9209}
{"timestamp":"2018-12-20 17:56:10","price":27.9829,"volume":499,"bid":27.9619,"ask":27.9829}
{"timestamp":"2018-12-20 17:57:30","price":28.0114,"volume":5,"bid":28.0014,"ask":28.0216}
{"timestamp":"2018-12-20 17:58:28","price":28.0221,"volume":128,"bid":28.0122,"ask":28.0315}
{"timestamp":"2018-12-20 17:58:52","price":27.9238,"volume":1,"bid":27.9142,"ask":27.9339}
{"timestamp":"2018-12-20 17:59:57","price":27.9173,"volume":50,"bid":27.8962,"ask":27.9173}
{"timestamp":"2018-12-20 18:00:30","price":27.9906,"volume":4,"bid":27.9801,"ask":27.9906}
{"timestamp":"2018-12-20 18:00:33","price":27.9625,"volume":2293,"bid":27.9443,"ask":27.9625}
{"timestamp":"2018-12-20 18:01:12","price":27.9944,"volume":376,"bid":27.9741,"ask":27.9944}
{"timestamp":"2018-12-20 18:01:24","price":27.9507,"volume":1,"bid":27.941,"ask":27.961}
{"timestamp":"2018-12-20 18:03:39","price":27.9636,"volume":18,"bid":27.9446,"ask":27.9636}
{"timestamp":"2018-12-20 18:05:33","price":28.0603,"volume":90,"bid":28.0401,"ask":28.0603}
{"timestamp":"2018-12-20 18:05:33","price":28.037,"volume":7,"bid":28.0271,"ask":28.037}
{"timestamp":"2018-12-20 18:06:14","price":28.0765,"volume":119,"bid":28.0555,"ask":28.0765}
{"timestamp":"2018-12-20 18:06:26","price":28.089,"volume":1,"bid":28.0706,"ask":28.089}
{"timestamp":"2018-12-20 18:07:30","price":28.1483,"volume":1,"bid":28.1483,"ask":28.158}
{"timestamp":"2018-12-20 18:07:56","price":28.1038,"volume":1,"bid":28.0833,"ask":28.1038}
{"timestamp":"2018-12-20 18:08:27","price":28.2747,"volume":147,"bid":28.2554,"ask":28.2747}
{"timestamp":"2018-12-20 18:10:01","price":28.0712,"volume":1,"bid":28.0515,"ask":28.0712}
{"timestamp":"2018-12-20 18:10:36","price":28.1865,"volume":1,"bid":28.1762,"ask":28.1967}
{"timestamp":"2018-12-20 18:11:03","price":28.1951,"volume":1,"bid":28.1951,"ask":28.2055}
{"timestamp":"2018-12-20 18:11:03","price":28.1897,"volume":2,"bid":28.18,"ask":28.1897}
{"timestamp":"2018-12-20 18:12:26","price":28.1516,"volume":10,"bid":28.1413,"ask":28.1516}
{"timestamp":"2018-12-20 18:12:27","price":28.2373,"volume":27,"bid":28.2373,"ask":28.2476}
{"timestamp":"2018-12-20 18:12:51","price":28.1998,"volume":1,"bid":28.1906,"ask":28.21}
{"timestamp":"2018-12-20 18:13:56","price":28.047,"volume":1,"bid":28.0263,"ask":28.047}
{"timestamp":"2018-12-20 18:14:58","price":28.1575,"volume":33,"bid":28.1469,"ask":28.1658}
{"timestamp":"2018-12-20 18:15:46","price":28.1373,"volume":33,"bid":28.1166,"ask":28.1373}
{"timestamp":"2018-12-20 18:16:15","price":28.2076,"volume":23,"bid":28.1976,"ask":28.2076}
{"timestamp":"2018-12-20 18:18:01","price":28.2717,"volume":1,"bid":28.2717,"ask":28.2816}
{"timestamp":"2018-12-20 18:18:43","price":28.2098,"volume":7,"bid":28.1999,"ask":28.2098}
{"timestamp":"2018-12-20 18:18:46","price":28.1686,"volume":1,"bid":28.1484,"ask":28.1686}
{"timestamp":"2018-12-20 18:18:51","price":28.2254,"volume":1,"bid":28.2155,"ask":28.2254}
{"timestamp":"2018-12-20 18:21:18","price":28.3145,"volume":418,"bid":28.3145,"ask":28.3246}
{"timestamp":"2018-12-20 18:21:39","price":28.3062,"volume":1,"bid":28.2858,"ask":28.3062}
{"timestamp":"2018-12-20 18:21:47","price":28.257,"volume":5,"bid":28.2478,"ask":28.2665}
{"timestamp":"2018-12-20 18:23:42","price":28.3582,"volume":32,"bid":28.339,"ask":28.3582}
{"timestamp":"2018-12-20 18:24:06","price":28.3529,"volume":1,"bid":28.3315,"ask":28.3529}
{"timestamp":"2018-12-20 18:24:24","price":28.3672,"volume":58,"bid":28.3576,"ask":28.3767}
{"timestamp":"2018-12-20 18:24:32","price":28.2696,"volume":2,"bid":28.2696,"ask":28.2801}
{"timestamp":"2018-12-20 18:25:46","price":28.2814,"volume":1,"bid":28.2624,"ask":28.2814}
{"timestamp":"2018-12-20 18:25:53","price":28.2429,"volume":2,"bid":28.2429,"ask":28.2532}
{"timestamp":"2018-12-20 18:26:03","price":28.1924,"volume":1,"bid":28.1924,"ask":28.2022}
{"timestamp":"2018-12-20 18:26:03","price":28.2557,"volume":1,"bid":28.2457,"ask":28.2557}
{"timestamp":"2018-12-20 18:26:04","price":28.2937,"volume":1,"bid":28.2836,"ask":28.2937}
{"timestamp":"2018-12-20 18:26:28","price":28.217,"volume":3,"bid":28.217,"ask":28.2268}
{"timestamp":"2018-12-20 18:26:31","price":28.2266,"volume":5,"bid":28.2172,"ask":28.237}
{"timestamp":"2018-12-20 18:26:46","price":28.3003,"volume":6,"bid":28.3003,"ask":28.3103}
{"timestamp":"2018-12-20 18:27:10","price":28.1745,"volume":15,"bid":28.1555,"ask":28.1745}
{"timestamp":"2018-12-20 18:27:34","price":28.253,"volume":24,"bid":28.2303,"ask":28.253}
{"timestamp":"2018-12-20 18:27:37","price":28.2326,"volume":50,"bid":28.2326,"ask":28.2429}
{"timestamp":"2018-12-20 18:28:47","price":28.2351,"volume":17,"bid":28.2255,"ask":28.2444}
{"timestamp":"2018-12-20 18:28:51","price":28.2382,"volume":1,"bid":28.2188,"ask":28.2382}
{"timestamp":"2018-12-20 18:30:41","price":28.3367,"volume":1,"bid":28.3367,"ask":28.3459}
{"timestamp":"2018-12-20 18:31:01","price":28.2764,"volume":1,"bid":28.2658,"ask":28.2764}
{"timestamp":"2018-12-20 18:31:06","price":28.266,"volume":1,"bid":28.2476,"ask":28.266}
{"timestamp":"2018-12-20 18:31:10","price":28.2927,"volume":11,"bid":28.2927,"ask":28.3033}
{"timestamp":"2018-12-20 18:31:21","price":28.4021,"volume":8,"bid":28.4021,"ask":28.412}
{"timestamp":"2018-12-20 18:32:08","price":28.2959,"volume":1,"bid":28.2854,"ask":28.3058}
{"timestamp":"2018-12-20 18:32:51","price":28.2813,"volume":1,"bid":28.2714,"ask":28.2813}
{"timestamp":"2018-12-20 18:33:47","price":28.2355,"volume":96,"bid":28.2355,"ask":28.2452}
{"timestamp":"2018-12-20 18:35:17","price":28.2187,"volume":21,"bid":28.1975,"ask":28.2187}
{"timestamp":"2018-12-20 18:36:33","price":28.2198,"volume":15,"bid":28.1996,"ask":28.2198}
{"timestamp":"2018-12-20 18:39:28","price":28.1975,"volume":1,"bid":28.1767,"ask":28.1975}
{"timestamp":"2018-12-20 18:39:53","price":28.281,"volume":11,"bid":28.2616,"ask":28.281}
{"timestamp":"2018-12-20 18:42:06","price":28.2765,"volume":1,"bid":28.2667,"ask":28.2857}
{"timestamp":"2018-12-20 18:42:16","price":28.3147,"volume":1,"bid":28.2939,"ask":28.3147}
{"timestamp":"2018-12-20 18:43:51","price":28.2152,"volume":1,"bid":28.2049,"ask":28.2152}
{"timestamp":"2018-12-20 18:45:31","price":28.2538,"volume":1,"bid":28.2436,"ask":28.2538}
{"timestamp":"2018-12-20 18:46:15","price":28.2169,"volume":294,"bid":28.2064,"ask":28.2169}
{"timestamp":"2018-12-20 18:48:13","price":28.2343,"volume":16,"bid":28.2142,"ask":28.2343}
{"timestamp":"2018-12-20 18:48:16","price":28.2474,"volume":230,"bid":28.2382,"ask":28.2474}
{"timestamp":"2018-12-20 18:49:09","price":28.182,"volume":7,"bid":28.1621,"ask":28.182}
{"timestamp":"2018-12-20 18:50:19","price":28.0538,"volume":34,"bid":28.0538,"ask":28.0639}
{"timestamp":"2018-12-20 18:50:41","price":28.1006,"volume":1,"bid":28.1006,"ask":28.1104}
{"timestamp":"2018-12-20 18:51:56","price":28.1259,"volume":1,"bid":28.1154,"ask":28.1259}
{"timestamp":"2018-12-20 18:53:00","price":28.1178,"volume":33,"bid":28.0972,"ask":28.1178}
{"timestamp":"2018-12-20 18:54:41","price":28.1285,"volume":6,"bid":28.1285,"ask":28.1389}
{"timestamp":"2018-12-20 18:54:46","price":28.112,"volume":1,"bid":28.0929,"ask":28.112}
{"timestamp":"2018-12-20 18:56:02","price":28.1495,"volume":1312,"bid":28.1297,"ask":28.1495}
{"timestamp":"2018-12-20 18:56:30","price":28.1211,"volume":7,"bid":28.1008,"ask":28.1211}
{"timestamp":"2018-12-20 18:57:43","price":28.0854,"volume":164,"bid":28.0854,"ask":28.0948}
{"timestamp":"2018-12-20 18:58:20","price":28.0949,"volume":161,"bid":28.0772,"ask":28.0949}
{"timestamp":"2018-12-20 18:59:20","price":28.139,"volume":1,"bid":28.1167,"ask":28.139}
{"timestamp":"2018-12-20 19:02:06","price":28.1353,"volume":1,"bid":28.1353,"ask":28.1459}
{"timestamp":"2018-12-20 19:02:08","price":28.1272,"volume":1,"bid":28.1272,"ask":28.1372}
{"timestamp":"2018-12-20 19:02:34","price":28.1253,"volume":1,"bid":28.1253,"ask":28.1344}
{"timestamp":"2018-12-20 19:02:53","price":28.1101,"volume":1,"bid":28.0997,"ask":28.1101}
{"timestamp":"2018-12-20 19:04:36","price":28.2275,"volume":7,"bid":28.2071,"ask":28.2275}
{"timestamp":"2018-12-20 19:04:54","price":28.1808,"volume":1,"bid":28.1618,"ask":28.1808}
{"timestamp":"2018-12-20 19:06:21","price":28.1713,"volume":1,"bid":28.1713,"ask":28.1806}
{"timestamp":"2018-12-20 19:07:15","price":28.0684,"volume":1,"bid":28.0484,"ask":28.0684}
{"timestamp":"2018-12-20 19:07:41","price":28.0574,"volume":1,"bid":28.0367,"ask":28.0574}
{"timestamp":"2018-12-20 19:07:41","price":28.0927,"volume":36,"bid":28.0715,"ask":28.0927}
{"timestamp":"2018-12-20 19:08:17","price":27.9399,"volume":17,"bid":27.9298,"ask":27.9399}
{"timestamp":"2018-12-20 19:08:18","price":27.8896,"volume":164,"bid":27.8896,"ask":27.8998}
{"timestamp":"2018-12-20 19:08:28","price":27.9321,"volume":1,"bid":27.9223,"ask":27.9422}
{"timestamp":"2018-12-20 19:08:45","price":27.9433,"volume":1,"bid":27.9433,"ask":27.9534}
{"timestamp":"2018-12-20 19:09:06","price":27.9644,"volume":357,"bid":27.9543,"ask":27.9744}
{"timestamp":"2018-12-20 19:09:10","price":27.9675,"volume":2296,"bid":27.9478,"ask":27.9675}
{"timestamp":"2018-12-20 19:09:22","price":27.7743,"volume":2,"bid":27.7552,"ask":27.7743}
{"timestamp":"2018-12-20 19:09:24","price":27.8232,"volume":30,"bid":27.8125,"ask":27.8232}
{"timestamp":"2018-12-20 19:09:41","price":27.8017,"volume":5,"bid":27.792,"ask":27.8017}
{"timestamp":"2018-12-20 19:09:43","price":27.872,"volume":2,"bid":27.8526,"ask":27.872}
{"timestamp":"2018-12-20 19:10:04","price":27.8787,"volume":538,"bid":27.8591,"ask":27.8787}
{"timestamp":"2018-12-20 19:10:18","price":27.8748,"volume":2954,"bid":27.8551,"ask":27.8748}
{"timestamp":"2018-12-20 19:10:29","price":27.857,"volume":653,"bid":27.857,"ask":27.8671}
{"timestamp":"2018-12-20 19:10:32","price":27.8025,"volume":60,"bid":27.7832,"ask":27.8025}
{"timestamp":"2018-12-20 19:10:53","price":27.7456,"volume":4,"bid":27.7263,"ask":27.7456}
{"timestamp":"2018-12-20 19:10:57","price":27.7178,"volume":96,"bid":27.7082,"ask":27.7178}
{"timestamp":"2018-12-20 19:11:04","price":27.6725,"volume":9,"bid":27.6621,"ask":27.6725}
{"timestamp":"2018-12-20 19:11:05","price":27.5826,"volume":35,"bid":27.5724,"ask":27.5918}
{"timestamp":"2018-12-20 19:11:07","price":27.6322,"volume":2,"bid":27.614,"ask":27.6322}
{"timestamp":"2018-12-20 19:11:11","price":27.5833,"volume":71,"bid":27.5725,"ask":27.5833}
{"timestamp":"2018-12-20 19:11:17","price":27.6328,"volume":476,"bid":27.6224,"ask":27.6328}
{"timestamp":"2018-12-20 19:11:20","price":27.5819,"volume":10,"bid":27.5819,"ask":27.5917}
{"timestamp":"2018-12-20 19:11:21","price":27.5959,"volume":13,"bid":27.5752,"ask":27.5959}
{"timestamp":"2018-12-20 19:11:21","price":27.6083,"volume":5,"bid":27.5986,"ask":27.6182}
{"timestamp":"2018-12-20 19:11:30","price":27.6508,"volume":310,"bid":27.6302,"ask":27.6508}
{"timestamp":"2018-12-20 19:11:30","price":27.6789,"volume":50,"bid":27.6576,"ask":27.6789}
{"timestamp":"2018-12-20 19:11:38","price":27.6889,"volume":656,"bid":27.6791,"ask":27.6889}
{"timestamp":"2018-12-20 19:11:39","price":27.7083,"volume":5,"bid":27.6899,"ask":27.7083}
{"timestamp":"2018-12-20 19:11:46","price":27.7813,"volume":4,"bid":27.7712,"ask":27.7813}
{"timestamp":"2018-12-20 19:11:56","price":27.8635,"volume":2,"bid":27.8457,"ask":27.8635}
{"timestamp":"2018-12-20 19:12:07","price":27.8181,"volume":1,"bid":27.8181,"ask":27.8278}
{"timestamp":"2018-12-20 19:12:11","price":27.8601,"volume":1312,"bid":27.8601,"ask":27.869}
{"timestamp":"2018-12-20 19:12:15","price":27.8084,"volume":7,"bid":27.7983,"ask":27.8084}
{"timestamp":"2018-12-20 19:12:23","price":27.813,"volume":77,"bid":27.7945,"ask":27.813}
{"timestamp":"2018-12-20 19:12:33","price":27.8518,"volume":48,"bid":27.8421,"ask":27.8615}
{"timestamp":"2018-12-20 19:12:35","price":27.8321,"volume":2,"bid":27.8119,"ask":27.8321}
{"timestamp":"2018-12-20 19:12:37","price":27.7005,"volume":132,"bid":27.6913,"ask":27.7107}
{"timestamp":"2018-12-20 19:12:39","price":27.8979,"volume":1,"bid":27.8979,"ask":27.9077}
{"timestamp":"2018-12-20 19:12:40","price":27.7332,"volume":68,"bid":27.7332,"ask":27.7437}
{"timestamp":"2018-12-20 19:12:41","price":27.8722,"volume":2,"bid":27.8528,"ask":27.8722}
{"timestamp":"2018-12-20 19:12:42","price":27.8443,"volume":2,"bid":27.8443,"ask":27.8545}
{"timestamp":"2018-12-20 19:12:44","price":27.7917,"volume":7,"bid":27.7706,"ask":27.7917}
{"timestamp":"2018-12-20 19:12:46","price":27.6792,"volume":8,"bid":27.6691,"ask":27.6891}
{"timestamp":"2018-12-20 19:12:53","price":27.6571,"volume":16,"bid":27.6378,"ask":27.6571}
{"timestamp":"2018-12-20 19:12:53","price":27.7312,"volume":128,"bid":27.7312,"ask":27.7404}
{"timestamp":"2018-12-20 19:13:30","price":28.0176,"volume":6,"bid":28.0176,"ask":28.0285}
{"timestamp":"2018-12-20 19:13:32","price":28.0706,"volume":2,"bid":28.0608,"ask":28.0813}
{"timestamp":"2018-12-20 19:13:32","price":28.0051,"volume":1010,"bid":27.9952,"ask":28.0149}
{"timestamp":"2018-12-20 19:13:35","price":27.9375,"volume":1,"bid":27.9266,"ask":27.9375}
{"timestamp":"2018-12-20 19:13:35","price":27.9511,"volume":27,"bid":27.9413,"ask":27.9605}
{"timestamp":"2018-12-20 19:14:42","price":27.9148,"volume":2,"bid":27.8952,"ask":27.9148}
{"timestamp":"2018-12-20 19:14:55","price":27.9587,"volume":48,"bid":27.9587,"ask":27.9685}
{"timestamp":"2018-12-20 19:15:23","price":27.8143,"volume":28,"bid":27.8052,"ask":27.8143}
{"timestamp":"2018-12-20 19:15:44","price":27.8805,"volume":7,"bid":27.8704,"ask":27.8805}
{"timestamp":"2018-12-20 19:16:06","price":27.891,"volume":119,"bid":27.891,"ask":27.9012}
{"timestamp":"2018-12-20 19:16:14","price":27.7307,"volume":2296,"bid":27.7307,"ask":27.7402}
{"timestamp":"2018-12-20 19:16:14","price":27.7843,"volume":196,"bid":27.7843,"ask":27.7945}
{"timestamp":"2018-12-20 19:17:33","price":27.9238,"volume":15,"bid":27.9238,"ask":27.9332}
{"timestamp":"2018-12-20 19:17:36","price":27.9099,"volume":7,"bid":27.8997,"ask":27.9099}
{"timestamp":"2018-12-20 19:18:26","price":27.8499,"volume":1,"bid":27.8399,"ask":27.8595}
{"timestamp":"2018-12-20 19:18:40","price":27.9047,"volume":1,"bid":27.8847,"ask":27.9047}
{"timestamp":"2018-12-20 19:18:53","price":27.9105,"volume":86,"bid":27.8921,"ask":27.9105}
{"timestamp":"2018-12-20 19:18:55","price":27.9123,"volume":717,"bid":27.9028,"ask":27.9123}
{"timestamp":"2018-12-20 19:19:19","price":27.9877,"volume":6,"bid":27.9784,"ask":27.9985}
{"timestamp":"2018-12-20 19:20:16","price":27.9426,"volume":2,"bid":27.9221,"ask":27.9426}
{"timestamp":"2018-12-20 19:20:17","price":27.9905,"volume":2,"bid":27.9708,"ask":27.9905}
{"timestamp":"2018-12-20 19:20:28","price":27.974,"volume":328,"bid":27.9639,"ask":27.974}
{"timestamp":"2018-12-20 19:20:38","price":27.9999,"volume":2,"bid":27.9897,"ask":27.9999}
{"timestamp":"2018-12-20 19:21:10","price":27.9459,"volume":1,"bid":27.9257,"ask":27.9459}
{"timestamp":"2018-12-20 19:21:13","price":27.9367,"volume":1,"bid":27.9164,"ask":27.9367}
{"timestamp":"2018-12-20 19:21:13","price":27.9605,"volume":4,"bid":27.9491,"ask":27.9605}
{"timestamp":"2018-12-20 19:22:17","price":27.9131,"volume":36,"bid":27.9131,"ask":27.9232}
{"timestamp":"2018-12-20 19:22:54","price":27.9089,"volume":324,"bid":27.8892,"ask":27.9089}
{"timestamp":"2018-12-20 19:24:32","price":27.863,"volume":4,"bid":27.8423,"ask":27.863}
{"timestamp":"2018-12-20 19:24:32","price":27.8041,"volume":1312,"bid":27.7937,"ask":27.8041}
{"timestamp":"2018-12-20 19:25:23","price":27.7717,"volume":19,"bid":27.762,"ask":27.7717}
{"timestamp":"2018-12-20 19:25:36","price":27.8205,"volume":6,"bid":27.7999,"ask":27.8205}
{"timestamp":"2018-12-20 19:25:53","price":27.8328,"volume":1,"bid":27.8229,"ask":27.8328}
{"timestamp":"2018-12-20 19:27:19","price":27.9312,"volume":164,"bid":27.9113,"ask":27.9312}
{"timestamp":"2018-12-20 19:27:48","price":27.8422,"volume":1,"bid":27.8317,"ask":27.8422}
{"timestamp":"2018-12-20 19:29:11","price":27.8575,"volume":1,"bid":27.8575,"ask":27.8668}
{"timestamp":"2018-12-20 19:29:34","price":27.9027,"volume":1,"bid":27.8928,"ask":27.9027}
{"timestamp":"2018-12-20 19:30:03","price":27.8482,"volume":69,"bid":27.839,"ask":27.8482}
{"timestamp":"2018-12-20 19:30:06","price":27.8704,"volume":1,"bid":27.8601,"ask":27.8704}
{"timestamp":"2018-12-20 19:30:17","price":27.9026,"volume":21,"bid":27.9026,"ask":27.9125}
{"timestamp":"2018-12-20 19:30:28","price":27.9174,"volume":11,"bid":27.9174,"ask":27.9274}
{"timestamp":"2018-12-20 19:31:17","price":27.9265,"volume":11,"bid":27.9059,"ask":27.9265}
{"timestamp":"2018-12-20 19:31:48","price":27.8298,"volume":6,"bid":27.82,"ask":27.8393}
{"timestamp":"2018-12-20 19:32:24","price":27.812,"volume":16,"bid":27.7916,"ask":27.812}
{"timestamp":"2018-12-20 19:32:37","price":27.7696,"volume":1,"bid":27.7595,"ask":27.7696}
{"timestamp":"2018-12-20 19:33:58","price":27.8561,"volume":6,"bid":27.8451,"ask":27.866}
{"timestamp":"2018-12-20 19:34:00","price":27.8214,"volume":22,"bid":27.8015,"ask":27.8214}
{"timestamp":"2018-12-20 19:34:01","price":27.799,"volume":1,"bid":27.789,"ask":27.799}
{"timestamp":"2018-12-20 19:34:11","price":27.8851,"volume":11,"bid":27.8851,"ask":27.8957}
{"timestamp":"2018-12-20 19:34:20","price":27.7847,"volume":827,"bid":27.7748,"ask":27.7847}
{"timestamp":"2018-12-20 19:34:48","price":27.8602,"volume":2,"bid":27.8496,"ask":27.8602}
{"timestamp":"2018-12-20 19:35:10","price":27.8827,"volume":25,"bid":27.8726,"ask":27.8827}
{"timestamp":"2018-12-20 19:35:44","price":27.9123,"volume":1411,"bid":27.9123,"ask":27.9225}
{"timestamp":"2018-12-20 19:35:44","price":27.9507,"volume":7,"bid":27.9284,"ask":27.9507}
{"timestamp":"2018-12-20 19:35:48","price":27.9529,"volume":7,"bid":27.9422,"ask":27.9631}
{"timestamp":"2018-12-20 19:36:14","price":27.9323,"volume":20,"bid":27.9221,"ask":27.9323}
{"timestamp":"2018-12-20 19:36:31","price":28.0406,"volume":2,"bid":28.0315,"ask":28.0508}
{"timestamp":"2018-12-20 19:36:35","price":27.9427,"volume":240,"bid":27.933,"ask":27.9526}
{"timestamp":"2018-12-20 19:36:48","price":28.0392,"volume":1,"bid":28.0287,"ask":28.0499}
{"timestamp":"2018-12-20 19:37:07","price":28.0124,"volume":1,"bid":27.9937,"ask":28.0124}
{"timestamp":"2018-12-20 19:37:43","price":27.9825,"volume":18,"bid":27.9629,"ask":27.9825}
{"timestamp":"2018-12-20 19:37:45","price":27.9785,"volume":5,"bid":27.9585,"ask":27.9785}
{"timestamp":"2018-12-20 19:37:56","price":28.0935,"volume":1,"bid":28.0839,"ask":28.0935}
{"timestamp":"2018-12-20 19:38:36","price":28.0208,"volume":1,"bid":28.0009,"ask":28.0208}
{"timestamp":"2018-12-20 19:39:22","price":28.0613,"volume":383,"bid":28.0513,"ask":28.0613}
{"timestamp":"2018-12-20 19:39:26","price":28.163,"volume":1,"bid":28.1524,"ask":28.1725}
{"timestamp":"2018-12-20 19:40:13","price":28.0598,"volume":10,"bid":28.05,"ask":28.0598}
{"timestamp":"2018-12-20 19:40:23","price":28.1139,"volume":118,"bid":28.0953,"ask":28.1139}
{"timestamp":"2018-12-20 19:40:33","price":28.1796,"volume":41,"bid":28.17,"ask":28.1796}
{"timestamp":"2018-12-20 19:42:23","price":28.0514,"volume":1,"bid":28.0415,"ask":28.0514}
{"timestamp":"2018-12-20 19:42:47","price":28.0539,"volume":1,"bid":28.0539,"ask":28.0641}
{"timestamp":"2018-12-20 19:43:11","price":28.1023,"volume":1,"bid":28.0927,"ask":28.1023}
{"timestamp":"2018-12-20 19:43:16","price":28.1441,"volume":1,"bid":28.134,"ask":28.1441}
{"timestamp":"2018-12-20 19:43:46","price":28.0578,"volume":1,"bid":28.0374,"ask":28.0578}
{"timestamp":"2018-12-20 19:44:21","price":28.1699,"volume":1,"bid":28.1599,"ask":28.1699}
{"timestamp":"2018-12-20 19:46:39","price":28.0614,"volume":5,"bid":28.0419,"ask":28.0614}
{"timestamp":"2018-12-20 19:48:17","price":28.0576,"volume":326,"bid":28.0482,"ask":28.068}
{"timestamp":"2018-12-20 19:49:35","price":28.0685,"volume":1,"bid":28.0483,"ask":28.0685}
{"timestamp":"2018-12-20 19:49:51","price":27.9486,"volume":5,"bid":27.9486,"ask":27.9591}
{"timestamp":"2018-12-20 19:50:33","price":27.9896,"volume":22,"bid":27.9896,"ask":27.9987}
{"timestamp":"2018-12-20 19:51:56","price":28.0156,"volume":9,"bid":28.0156,"ask":28.0251}
{"timestamp":"2018-12-20 19:51:59","price":28.0105,"volume":2,"bid":28.0008,"ask":28.0105}
{"timestamp":"2018-12-20 19:52:37","price":27.9612,"volume":38,"bid":27.9508,"ask":27.971}
{"timestamp":"2018-12-20 19:53:21","price":28.0177,"volume":1,"bid":28.0177,"ask":28.0277}
{"timestamp":"2018-12-20 19:53:48","price":28.0811,"volume":51,"bid":28.0624,"ask":28.0811}
{"timestamp":"2018-12-20 19:54:27","price":28.0318,"volume":7,"bid":28.013,"ask":28.0318}
{"timestamp":"2018-12-20 19:54:31","price":28.0439,"volume":1,"bid":28.0227,"ask":28.0439}
{"timestamp":"2018-12-20 19:56:44","price":28.0113,"volume":2,"bid":28.0015,"ask":28.0113}
{"timestamp":"2018-12-20 19:58:47","price":27.9336,"volume":1,"bid":27.9116,"ask":27.9336}
{"timestamp":"2018-12-20 19:58:48","price":27.9684,"volume":7,"bid":27.9471,"ask":27.9684}
{"timestamp":"2018-12-20 19:59:40","price":27.9196,"volume":141,"bid":27.9013,"ask":27.9196}
{"timestamp":"2018-12-20 19:59:53","price":27.9092,"volume":633,"bid":27.9092,"ask":27.9196}
{"timestamp":"2018-12-20 20:00:56","price":27.9104,"volume":21,"bid":27.9104,"ask":27.9205}
{"timestamp":"2018-12-20 20:01:22","price":27.8724,"volume":1,"bid":27.8519,"ask":27.8724}
{"timestamp":"2018-12-20 20:01:28","price":27.8886,"volume":19,"bid":27.8675,"ask":27.8886}
{"timestamp":"2018-12-20 20:03:13","price":27.8432,"volume":1,"bid":27.8233,"ask":27.8432}
{"timestamp":"2018-12-20 20:03:24","price":27.8235,"volume":1,"bid":27.8027,"ask":27.8235}
{"timestamp":"2018-12-20 20:03:32","price":27.8401,"volume":1,"bid":27.8401,"ask":27.8502}
{"timestamp":"2018-12-20 20:03:38","price":27.8325,"volume":1,"bid":27.8114,"ask":27.8325}
{"timestamp":"2018-12-20 20:03:58","price":27.8547,"volume":3,"bid":27.8344,"ask":27.8547}
{"timestamp":"2018-12-20 20:05:08","price":27.7914,"volume":1,"bid":27.7731,"ask":27.7914}
{"timestamp":"2018-12-20 20:05:33","price":27.8172,"volume":1,"bid":27.8172,"ask":27.8282}
{"timestamp":"2018-12-20 20:06:18","price":27.9487,"volume":1,"bid":27.9268,"ask":27.9487}
{"timestamp":"2018-12-20 20:06:21","price":27.872,"volume":1,"bid":27.8623,"ask":27.872}
{"timestamp":"2018-12-20 20:06:38","price":27.8591,"volume":7,"bid":27.8591,"ask":27.8686}
{"timestamp":"2018-12-20 20:07:27","price":27.9246,"volume":1,"bid":27.915,"ask":27.9345}
{"timestamp":"2018-12-20 20:07:39","price":27.9723,"volume":1,"bid":27.9622,"ask":27.9818}
{"timestamp":"2018-12-20 20:08:04","price":27.9628,"volume":1,"bid":27.9522,"ask":27.9628}
{"timestamp":"2018-12-20 20:08:42","price":27.9415,"volume":134,"bid":27.9224,"ask":27.9415}
{"timestamp":"2018-12-20 20:09:13","price":28.0841,"volume":50,"bid":28.0745,"ask":28.0841}
{"timestamp":"2018-12-20 20:09:18","price":28.0784,"volume":4,"bid":28.0597,"ask":28.0784}
{"timestamp":"2018-12-20 20:10:28","price":28.0829,"volume":6,"bid":28.0618,"ask":28.0829}
{"timestamp":"2018-12-20 20:10:48","price":28.063,"volume":1,"bid":28.0428,"ask":28.063}
{"timestamp":"2018-12-20 20:11:23","price":28.0619,"volume":1,"bid":28.0427,"ask":28.0619}
{"timestamp":"2018-12-20 20:11:50","price":28.0082,"volume":50,"bid":27.9985,"ask":28.0187}
{"timestamp":"2018-12-20 20:12:28","price":28.09,"volume":3,"bid":28.0719,"ask":28.09}
{"timestamp":"2018-12-20 20:13:00","price":28.0606,"volume":1,"bid":28.0508,"ask":28.0606}
{"timestamp":"2018-12-20 20:13:04","price":28.0858,"volume":1,"bid":28.0755,"ask":28.0858}
{"timestamp":"2018-12-20 20:13:52","price":28.0685,"volume":1,"bid":28.0485,"ask":28.0685}
{"timestamp":"2018-12-20 20:15:39","price":27.979,"volume":2,"bid":27.9587,"ask":27.979}
{"timestamp":"2018-12-20 20:15:57","price":27.9814,"volume":1,"bid":27.9715,"ask":27.9814}
{"timestamp":"2018-12-20 20:16:07","price":28.03,"volume":1,"bid":28.0204,"ask":28.03}
{"timestamp":"2018-12-20 20:17:37","price":28.0559,"volume":1,"bid":28.0458,"ask":28.0653}
{"timestamp":"2018-12-20 20:17:57","price":28.0565,"volume":1,"bid":28.0469,"ask":28.0565}
{"timestamp":"2018-12-20 20:18:08","price":28.0666,"volume":2,"bid":28.0573,"ask":28.0666}
{"timestamp":"2018-12-20 20:18:15","price":28.0144,"volume":240,"bid":28.0044,"ask":28.0144}
{"timestamp":"2018-12-20 20:19:37","price":28.0495,"volume":1,"bid":28.0286,"ask":28.0495}
{"timestamp":"2018-12-20 20:19:47","price":28.0678,"volume":1,"bid":28.0576,"ask":28.0678}
{"timestamp":"2018-12-20 20:20:10","price":28.0934,"volume":3,"bid":28.0934,"ask":28.1028}
{"timestamp":"2018-12-20 20:21:07","price":28.1003,"volume":1,"bid":28.1003,"ask":28.1112}
{"timestamp":"2018-12-20 20:21:47","price":28.1319,"volume":1,"bid":28.123,"ask":28.1415}
{"timestamp":"2018-12-20 20:21:48","price":28.2082,"volume":1,"bid":28.1876,"ask":28.2082}
{"timestamp":"2018-12-20 20:22:00","price":28.0877,"volume":2,"bid":28.0877,"ask":28.0981}
{"timestamp":"2018-12-20 20:23:07","price":28.1258,"volume":40,"bid":28.1062,"ask":28.1258}
{"timestamp":"2018-12-20 20:24:41","price":28.1479,"volume":1,"bid":28.1479,"ask":28.1582}
{"timestamp":"2018-12-20 20:24:52","price":28.0559,"volume":1,"bid":28.0464,"ask":28.0559}
{"timestamp":"2018-12-20 20:25:05","price":28.0381,"volume":1,"bid":28.028,"ask":28.0381}
{"timestamp":"2018-12-20 20:25:12","price":28.1535,"volume":53,"bid":28.134,"ask":28.1535}
{"timestamp":"2018-12-20 20:25:20","price":28.0314,"volume":106,"bid":28.0121,"ask":28.0314}
{"timestamp":"2018-12-20 20:27:01","price":28.0633,"volume":5,"bid":28.0534,"ask":28.0633}
{"timestamp":"2018-12-20 20:27:54","price":28.0735,"volume":1,"bid":28.0636,"ask":28.0735}
{"timestamp":"2018-12-20 20:28:46","price":28.1046,"volume":1,"bid":28.0831,"ask":28.1046}
{"timestamp":"2018-12-20 20:28:53","price":28.0736,"volume":160,"bid":28.064,"ask":28.0835}
{"timestamp":"2018-12-20 20:31:17","price":28.0316,"volume":1,"bid":28.0316,"ask":28.0416}
{"timestamp":"2018-12-20 20:31:45","price":27.9724,"volume":1,"bid":27.9724,"ask":27.9819}
{"timestamp":"2018-12-20 20:32:01","price":28.0266,"volume":15,"bid":28.0164,"ask":28.0266}
{"timestamp":"2018-12-20 20:32:32","price":28.0084,"volume":1,"bid":27.9989,"ask":28.0084}
{"timestamp":"2018-12-20 20:32:48","price":27.9707,"volume":1,"bid":27.9608,"ask":27.9707}
{"timestamp":"2018-12-20 20:33:28","price":27.9683,"volume":1,"bid":27.958,"ask":27.9784}
{"timestamp":"2018-12-20 20:37:36","price":28.081,"volume":278,"bid":28.081,"ask":28.0912}
{"timestamp":"2018-12-20 20:38:00","price":28.0322,"volume":19,"bid":28.0322,"ask":28.0416}
{"timestamp":"2018-12-20 20:39:36","price":27.9937,"volume":2,"bid":27.9843,"ask":28.0041}
{"timestamp":"2018-12-20 20:41:40","price":28.0963,"volume":1,"bid":28.0759,"ask":28.0963}
{"timestamp":"2018-12-20 20:43:32","price":27.9987,"volume":1,"bid":27.9792,"ask":27.9987}
{"timestamp":"2018-12-20 20:43:57","price":28.0618,"volume":1,"bid":28.0518,"ask":28.0618}
{"timestamp":"2018-12-20 20:45:35","price":28.1536,"volume":9,"bid":28.1536,"ask":28.1638}
{"timestamp":"2018-12-20 20:46:48","price":28.0953,"volume":2,"bid":28.0852,"ask":28.0953}
{"timestamp":"2018-12-20 20:46:53","price":28.1147,"volume":13,"bid":28.0941,"ask":28.1147}
{"timestamp":"2018-12-20 20:47:40","price":28.1608,"volume":304,"bid":28.1506,"ask":28.1608}
{"timestamp":"2018-12-20 20:48:36","price":28.1764,"volume":1,"bid":28.1764,"ask":28.1859}
{"timestamp":"2018-12-20 20:50:12","price":28.0944,"volume":20,"bid":28.0944,"ask":28.1045}
{"timestamp":"2018-12-20 20:50:29","price":28.0806,"volume":1,"bid":28.061,"ask":28.0806}
{"timestamp":"2018-12-20 20:50:39","price":28.1638,"volume":1,"bid":28.1426,"ask":28.1638}
{"timestamp":"2018-12-20 20:51:30","price":28.1278,"volume":1,"bid":28.1089,"ask":28.1278}
{"timestamp":"2018-12-20 20:53:57","price":28.083,"volume":1,"bid":28.083,"ask":28.0935}
{"timestamp":"2018-12-20 20:54:32","price":28.1175,"volume":1,"bid":28.1068,"ask":28.1175}
{"timestamp":"2018-12-20 20:54:46","price":28.1221,"volume":1,"bid":28.1002,"ask":28.1221}
{"timestamp":"2018-12-20 20:56:09","price":28.1349,"volume":1,"bid":28.1148,"ask":28.1349}
{"timestamp":"2018-12-20 20:56:14","price":28.0865,"volume":5,"bid":28.0663,"ask":28.0865}
{"timestamp":"2018-12-20 20:56:52","price":28.17,"volume":1,"bid":28.1494,"ask":28.17}
{"timestamp":"2018-12-20 20:57:22","price":28.1153,"volume":1,"bid":28.1153,"ask":28.1249}
{"timestamp":"2018-12-20 20:57:25","price":28.1696,"volume":162,"bid":28.1598,"ask":28.1696}
{"timestamp":"2018-12-20 20:58:35","price":28.1353,"volume":1,"bid":28.1244,"ask":28.1448}
{"timestamp":"2018-12-20 20:58:59","price":28.0541,"volume":12,"bid":28.0437,"ask":28.0541}
{"timestamp":"2018-12-20 20:59:47","price":28.1296,"volume":1,"bid":28.1296,"ask":28.1397}
{"timestamp":"2018-12-20 20:59:53","price":28.1198,"volume":1,"bid":28.0991,"ask":28.1198}
{"timestamp":"2018-12-20 21:00:13","price":28.0908,"volume":1,"bid":28.0808,"ask":28.1007}
{"timestamp":"2018-12-20 21:00:31","price":28.0914,"volume":10,"bid":28.0814,"ask":28.0914}
{"timestamp":"2018-12-20 21:00:47","price":28.1531,"volume":1,"bid":28.1309,"ask":28.1531}
{"timestamp":"2018-12-20 21:00:51","price":28.0341,"volume":1,"bid":28.0136,"ask":28.0341}
{"timestamp":"2018-12-20 21:01:02","price":28.1192,"volume":1,"bid":28.0993,"ask":28.1192}
{"timestamp":"2018-12-20 21:01:10","price":28.1188,"volume":1,"bid":28.1095,"ask":28.1188}
{"timestamp":"2018-12-20 21:01:55","price":28.1672,"volume":1,"bid":28.1483,"ask":28.1672}
{"timestamp":"2018-12-20 21:01:58","price":28.1886,"volume":1,"bid":28.1886,"ask":28.1983}
{"timestamp":"2018-12-20 21:05:26","price":28.1099,"volume":60,"bid":28.1099,"ask":28.1197}
{"timestamp":"2018-12-20 21:06:02","price":28.1692,"volume":1,"bid":28.1581,"ask":28.1692}
{"timestamp":"2018-12-20 21:07:30","price":28.1837,"volume":1,"bid":28.1638,"ask":28.1837}
{"timestamp":"2018-12-20 21:07:45","price":28.2042,"volume":1,"bid":28.1941,"ask":28.2042}
{"timestamp":"2018-12-20 21:09:07","price":28.1689,"volume":1,"bid":28.1689,"ask":28.1785}
{"timestamp":"2018-12-20 21:09:16","price":28.1088,"volume":1,"bid":28.0995,"ask":28.1088}
{"timestamp":"2018-12-20 21:10:31","price":28.1883,"volume":18,"bid":28.169,"ask":28.1883}
{"timestamp":"2018-12-20 21:10:37","price":28.2444,"volume":1,"bid":28.2444,"ask":28.2547}
{"timestamp":"2018-12-20 21:11:26","price":28.2897,"volume":2,"bid":28.2897,"ask":28.2992}
{"timestamp":"2018-12-20 21:11:56","price":28.2447,"volume":3,"bid":28.225,"ask":28.2447}
{"timestamp":"2018-12-20 21:12:12","price":28.247,"volume":1,"bid":28.247,"ask":28.2568}
{"timestamp":"2018-12-20 21:12:22","price":28.3108,"volume":327,"bid":28.2884,"ask":28.3108}
{"timestamp":"2018-12-20 21:12:23","price":28.2409,"volume":1,"bid":28.2211,"ask":28.2409}
{"timestamp":"2018-12-20 21:12:38","price":28.2316,"volume":1,"bid":28.221,"ask":28.2316}
{"timestamp":"2018-12-20 21:12:46","price":28.2439,"volume":1,"bid":28.235,"ask":28.2439}
{"timestamp":"2018-12-20 21:13:16","price":28.1947,"volume":477,"bid":28.1845,"ask":28.2054}
{"timestamp":"2018-12-20 21:14:09","price":28.1507,"volume":1,"bid":28.1289,"ask":28.1507}
{"timestamp":"2018-12-20 21:14:25","price":28.199,"volume":1,"bid":28.1789,"ask":28.199}
{"timestamp":"2018-12-20 21:15:07","price":28.1138,"volume":1,"bid":28.1138,"ask":28.1241}
{"timestamp":"2018-12-20 21:15:32","price":28.0961,"volume":1,"bid":28.0772,"ask":28.0961}
{"timestamp":"2018-12-20 21:16:24","price":28.0872,"volume":1,"bid":28.0681,"ask":28.0872}
{"timestamp":"2018-12-20 21:16:27","price":28.1395,"volume":1,"bid":28.1195,"ask":28.1395}
{"timestamp":"2018-12-20 21:16:37","price":28.1702,"volume":1,"bid":28.1702,"ask":28.1807}
{"timestamp":"2018-12-20 21:17:07","price":28.1322,"volume":1,"bid":28.1322,"ask":28.1417}
{"timestamp":"2018-12-20 21:17:46","price":28.131,"volume":7,"bid":28.131,"ask":28.1414}
{"timestamp":"2018-12-20 21:17:52","price":28.0187,"volume":1,"bid":28.0082,"ask":28.0187}
{"timestamp":"2018-12-20 21:19:07","price":28.0131,"volume":1,"bid":28.0037,"ask":28.0131}
{"timestamp":"2018-12-20 21:19:25","price":27.9851,"volume":1,"bid":27.9851,"ask":27.9948}
{"timestamp":"2018-12-20 21:19:27","price":27.959,"volume":2,"bid":27.949,"ask":27.9687}
{"timestamp":"2018-12-20 21:20:06","price":28.0327,"volume":184,"bid":28.0327,"ask":28.0425}
{"timestamp":"2018-12-20 21:20:17","price":28.0325,"volume":17,"bid":28.0221,"ask":28.0426}
{"timestamp":"2018-12-20 21:20:27","price":28.0048,"volume":49,"bid":27.9945,"ask":28.0048}
{"timestamp":"2018-12-20 21:20:37","price":27.9682,"volume":17,"bid":27.9493,"ask":27.9682}
{"timestamp":"2018-12-20 21:20:38","price":27.9859,"volume":355,"bid":27.9652,"ask":27.9859}
{"timestamp":"2018-12-20 21:23:01","price":28.0774,"volume":338,"bid":28.0671,"ask":28.0874}
{"timestamp":"2018-12-20 21:24:18","price":28.0945,"volume":1,"bid":28.0748,"ask":28.0945}
{"timestamp":"2018-12-20 21:24:38","price":28.0054,"volume":126,"bid":27.9858,"ask":28.0054}
{"timestamp":"2018-12-20 21:24:59","price":28.1136,"volume":1,"bid":28.0938,"ask":28.1136}
{"timestamp":"2018-12-20 21:25:37","price":28.0123,"volume":1,"bid":27.9915,"ask":28.0123}
{"timestamp":"2018-12-20 21:26:08","price":28.0436,"volume":5,"bid":28.0224,"ask":28.0436}
{"timestamp":"2018-12-20 21:26:16","price":28.0532,"volume":7,"bid":28.0437,"ask":28.0629}
{"timestamp":"2018-12-20 21:27:01","price":27.9531,"volume":10,"bid":27.9428,"ask":27.9531}
{"timestamp":"2018-12-20 21:29:09","price":28.0106,"volume":1,"bid":27.9898,"ask":28.0106}
{"timestamp":"2018-12-20 21:30:14","price":28.006,"volume":1,"bid":28.006,"ask":28.0163}
{"timestamp":"2018-12-20 21:30:37","price":27.9512,"volume":1,"bid":27.9418,"ask":27.9608}
{"timestamp":"2018-12-20 21:30:38","price":27.9285,"volume":538,"bid":27.9189,"ask":27.9378}
{"timestamp":"2018-12-20 21:30:52","price":27.8933,"volume":1,"bid":27.8748,"ask":27.8933}
{"timestamp":"2018-12-20 21:31:32","price":27.966,"volume":1,"bid":27.9563,"ask":27.9753}
{"timestamp":"2018-12-20 21:31:36","price":27.8948,"volume":1,"bid":27.8846,"ask":27.8948}
{"timestamp":"2018-12-20 21:31:40","price":28.0053,"volume":1,"bid":27.995,"ask":28.0053}
{"timestamp":"2018-12-20 21:32:44","price":27.9174,"volume":1,"bid":27.9065,"ask":27.927}
{"timestamp":"2018-12-20 21:32:49","price":27.9454,"volume":33,"bid":27.9347,"ask":27.9454}
{"timestamp":"2018-12-20 21:32:58","price":27.908,"volume":4,"bid":27.8893,"ask":27.908}
{"timestamp":"2018-12-20 21:33:08","price":27.8694,"volume":11,"bid":27.8694,"ask":27.8794}
{"timestamp":"2018-12-20 21:33:49","price":27.8452,"volume":1,"bid":27.8249,"ask":27.8452}
{"timestamp":"2018-12-20 21:34:07","price":27.8639,"volume":1,"bid":27.8639,"ask":27.874}
{"timestamp":"2018-12-20 21:34:42","price":27.8582,"volume":1,"bid":27.8478,"ask":27.8683}
{"timestamp":"2018-12-20 21:35:29","price":27.8795,"volume":1,"bid":27.87,"ask":27.8795}
{"timestamp":"2018-12-20 21:35:37","price":27.9242,"volume":1,"bid":27.9151,"ask":27.9242}
{"timestamp":"2018-12-20 21:36:08","price":27.8665,"volume":1,"bid":27.8665,"ask":27.8758}
{"timestamp":"2018-12-20 21:36:08","price":27.7517,"volume":9,"bid":27.7316,"ask":27.7517}
{"timestamp":"2018-12-20 21:36:09","price":27.8692,"volume":1,"bid":27.8501,"ask":27.8692}
{"timestamp":"2018-12-20 21:36:30","price":27.7752,"volume":1084,"bid":27.7546,"ask":27.7752}
{"timestamp":"2018-12-20 21:36:31","price":27.6921,"volume":132,"bid":27.6717,"ask":27.6921}
{"timestamp":"2018-12-20 21:36:31","price":27.6914,"volume":88,"bid":27.6914,"ask":27.7011}
{"timestamp":"2018-12-20 21:36:59","price":27.7266,"volume":205,"bid":27.7078,"ask":27.7266}
{"timestamp":"2018-12-20 21:37:11","price":27.7538,"volume":1130,"bid":27.7538,"ask":27.7635}
{"timestamp":"2018-12-20 21:37:30","price":27.7023,"volume":17,"bid":27.6807,"ask":27.7023}
{"timestamp":"2018-12-20 21:40:27","price":27.9132,"volume":66,"bid":27.9132,"ask":27.9238}
{"timestamp":"2018-12-20 21:40:32","price":27.8833,"volume":1,"bid":27.8632,"ask":27.8833}
{"timestamp":"2018-12-20 21:40:39","price":27.8668,"volume":1,"bid":27.8572,"ask":27.8668}
{"timestamp":"2018-12-20 21:40:43","price":27.9188,"volume":194,"bid":27.8973,"ask":27.9188}
{"timestamp":"2018-12-20 21:41:12","price":27.906,"volume":1,"bid":27.8958,"ask":27.906}
{"timestamp":"2018-12-20 21:44:26","price":27.7678,"volume":7,"bid":27.7566,"ask":27.7778}
{"timestamp":"2018-12-20 21:44:28","price":27.781,"volume":33,"bid":27.7708,"ask":27.791}
{"timestamp":"2018-12-20 21:44:33","price":27.8178,"volume":34,"bid":27.7984,"ask":27.8178}
{"timestamp":"2018-12-20 21:44:51","price":27.7923,"volume":3,"bid":27.7743,"ask":27.7923}
{"timestamp":"2018-12-20 21:45:10","price":27.8748,"volume":164,"bid":27.8558,"ask":27.8748}
{"timestamp":"2018-12-20 21:45:27","price":27.8148,"volume":1,"bid":27.795,"ask":27.8148}
{"timestamp":"2018-12-20 21:45:47","price":27.8136,"volume":1,"bid":27.7946,"ask":27.8136}
{"timestamp":"2018-12-20 21:46:07","price":27.8607,"volume":1,"bid":27.8515,"ask":27.8607}
{"timestamp":"2018-12-20 21:46:13","price":27.7864,"volume":1,"bid":27.7864,"ask":27.7957}
{"timestamp":"2018-12-20 21:46:33","price":27.8655,"volume":1,"bid":27.8561,"ask":27.8655}
{"timestamp":"2018-12-20 21:46:45","price":27.8429,"volume":1,"bid":27.8332,"ask":27.8429}
{"timestamp":"2018-12-20 21:48:21","price":27.8184,"volume":7,"bid":27.8089,"ask":27.8285}
{"timestamp":"2018-12-20 21:50:37","price":27.7877,"volume":323,"bid":27.7664,"ask":27.7877}
{"timestamp":"2018-12-20 21:51:10","price":27.8989,"volume":63,"bid":27.8808,"ask":27.8989}
{"timestamp":"2018-12-20 21:52:15","price":27.9016,"volume":11,"bid":27.9016,"ask":27.9112}
{"timestamp":"2018-12-20 21:53:00","price":27.8475,"volume":4,"bid":27.8372,"ask":27.8475}
{"timestamp":"2018-12-20 21:53:21","price":27.9172,"volume":1,"bid":27.9172,"ask":27.9268}
{"timestamp":"2018-12-20 21:53:32","price":27.9112,"volume":1,"bid":27.9012,"ask":27.9112}
{"timestamp":"2018-12-20 21:54:25","price":27.8279,"volume":1,"bid":27.8279,"ask":27.8383}
{"timestamp":"2018-12-20 21:55:28","price":27.6593,"volume":1,"bid":27.65,"ask":27.6593}
{"timestamp":"2018-12-20 21:55:30","price":27.6169,"volume":242,"bid":27.6065,"ask":27.6169}
{"timestamp":"2018-12-20 21:55:33","price":27.5973,"volume":33,"bid":27.587,"ask":27.5973}
{"timestamp":"2018-12-20 21:55:33","price":27.6187,"volume":10,"bid":27.5987,"ask":27.6187}
{"timestamp":"2018-12-20 21:55:34","price":27.5987,"volume":7,"bid":27.5887,"ask":27.608}
{"timestamp":"2018-12-20 21:55:42","price":27.5368,"volume":177,"bid":27.5169,"ask":27.5368}
{"timestamp":"2018-12-20 21:55:51","price":27.6081,"volume":5,"bid":27.6081,"ask":27.6183}
{"timestamp":"2018-12-20 21:55:55","price":27.5875,"volume":3,"bid":27.5772,"ask":27.5976}
{"timestamp":"2018-12-20 21:56:05","price":27.3825,"volume":45,"bid":27.3617,"ask":27.3825}
{"timestamp":"2018-12-20 21:56:05","price":27.3867,"volume":28,"bid":27.3867,"ask":27.3964}
{"timestamp":"2018-12-20 21:56:16","price":27.5082,"volume":36,"bid":27.5082,"ask":27.5191}
{"timestamp":"2018-12-20 21:56:18","price":27.5081,"volume":5,"bid":27.5081,"ask":27.5176}
{"timestamp":"2018-12-20 21:56:34","price":27.6173,"volume":164,"bid":27.5961,"ask":27.6173}
{"timestamp":"2018-12-20 21:56:42","price":27.6477,"volume":143,"bid":27.6374,"ask":27.6571}
{"timestamp":"2018-12-20 21:56:42","price":27.6321,"volume":50,"bid":27.6321,"ask":27.6436}
{"timestamp":"2018-12-20 21:56:54","price":27.5825,"volume":1,"bid":27.5825,"ask":27.5931}
{"timestamp":"2018-12-20 21:57:49","price":27.5637,"volume":37,"bid":27.554,"ask":27.5637}
{"timestamp":"2018-12-20 21:58:01","price":27.6518,"volume":24,"bid":27.6318,"ask":27.6518}
{"timestamp":"2018-12-20 21:59:22","price":27.6244,"volume":1,"bid":27.6244,"ask":27.6347}
{"timestamp":"2018-12-20 21:59:46","price":27.4137,"volume":6,"bid":27.4137,"ask":27.4237}
{"timestamp":"2018-12-20 21:59:53","price":27.4006,"volume":10,"bid":27.4006,"ask":27.41}
{"timestamp":"2018-12-20 22:00:22","price":27.351,"volume":1,"bid":27.3311,"ask":27.351}
{"timestamp":"2018-12-20 22:00:25","price":27.3515,"volume":1,"bid":27.3411,"ask":27.3515}
{"timestamp":"2018-12-20 22:00:29","price":27.3527,"volume":656,"bid":27.3527,"ask":27.3623}
{"timestamp":"2018-12-20 22:00:45","price":27.5368,"volume":132,"bid":27.5176,"ask":27.5368}
{"timestamp":"2018-12-20 22:01:17","price":27.4934,"volume":5,"bid":27.4934,"ask":27.5043}
{"timestamp":"2018-12-20 22:01:23","price":27.5268,"volume":9,"bid":27.5167,"ask":27.5374}
{"timestamp":"2018-12-20 22:02:30","price":27.4836,"volume":1312,"bid":27.4631,"ask":27.4836}
{"timestamp":"2018-12-20 22:02:36","price":27.5591,"volume":44,"bid":27.5591,"ask":27.5694}
{"timestamp":"2018-12-20 22:03:10","price":27.6544,"volume":4,"bid":27.6435,"ask":27.6644}
{"timestamp":"2018-12-20 22:03:19","price":27.5969,"volume":9,"bid":27.5969,"ask":27.6074}
{"timestamp":"2018-12-20 22:03:55","price":27.6533,"volume":328,"bid":27.6436,"ask":27.6533}
{"timestamp":"2018-12-20 22:04:21","price":27.6221,"volume":364,"bid":27.6221,"ask":27.6314}
{"timestamp":"2018-12-20 22:04:22","price":27.61,"volume":220,"bid":27.6,"ask":27.6198}
{"timestamp":"2018-12-20 22:04:36","price":27.6771,"volume":11,"bid":27.6563,"ask":27.6771}
{"timestamp":"2018-12-20 22:04:43","price":27.6647,"volume":1,"bid":27.6551,"ask":27.6647}
{"timestamp":"2018-12-20 22:05:33","price":27.6223,"volume":328,"bid":27.6032,"ask":27.6223}
{"timestamp":"2018-12-20 22:06:17","price":27.6001,"volume":1,"bid":27.5898,"ask":27.6102}
{"timestamp":"2018-12-20 22:06:33","price":27.6333,"volume":1536,"bid":27.6142,"ask":27.6333}
{"timestamp":"2018-12-20 22:06:35","price":27.5686,"volume":305,"bid":27.5496,"ask":27.5686}
{"timestamp":"2018-12-20 22:07:21","price":27.619,"volume":28,"bid":27.6085,"ask":27.6285}
{"timestamp":"2018-12-20 22:07:27","price":27.7169,"volume":3491,"bid":27.7072,"ask":27.7275}
{"timestamp":"2018-12-20 22:07:35","price":27.7792,"volume":70,"bid":27.7688,"ask":27.7892}
{"timestamp":"2018-12-20 22:07:49","price":27.6057,"volume":132,"bid":27.5849,"ask":27.6057}
{"timestamp":"2018-12-20 22:07:57","price":27.6992,"volume":1148,"bid":27.6889,"ask":27.6992}
{"timestamp":"2018-12-20 22:08:33","price":27.7967,"volume":656,"bid":27.7967,"ask":27.8069}
{"timestamp":"2018-12-20 22:08:37","price":27.8115,"volume":1086,"bid":27.792,"ask":27.8115}
{"timestamp":"2018-12-20 22:09:39","price":27.6722,"volume":13,"bid":27.6722,"ask":27.6826}
{"timestamp":"2018-12-20 22:10:11","price":27.714,"volume":7,"bid":27.6942,"ask":27.714}
{"timestamp":"2018-12-20 22:10:34","price":27.7775,"volume":974,"bid":27.7586,"ask":27.7775}
{"timestamp":"2018-12-20 22:13:08","price":27.7473,"volume":1,"bid":27.7374,"ask":27.7575}
{"timestamp":"2018-12-20 22:15:23","price":27.756,"volume":1,"bid":27.7466,"ask":27.756}
{"timestamp":"2018-12-20 22:15:29","price":27.7735,"volume":1,"bid":27.7735,"ask":27.7831}
{"timestamp":"2018-12-20 22:15:30","price":27.7481,"volume":4,"bid":27.7384,"ask":27.7481}
{"timestamp":"2018-12-20 22:15:49","price":27.7915,"volume":7,"bid":27.7736,"ask":27.7915}
{"timestamp":"2018-12-20 22:15:52","price":27.7644,"volume":7,"bid":27.7447,"ask":27.7644}
{"timestamp":"2018-12-20 22:15:58","price":27.9277,"volume":656,"bid":27.9277,"ask":27.9368}
{"timestamp":"2018-12-20 22:16:09","price":27.7836,"volume":1,"bid":27.7646,"ask":27.7836}
{"timestamp":"2018-12-20 22:16:32","price":27.8038,"volume":1,"bid":27.7942,"ask":27.813}
{"timestamp":"2018-12-20 22:16:45","price":27.8476,"volume":1,"bid":27.8285,"ask":27.8476}
{"timestamp":"2018-12-20 22:16:47","price":27.8219,"volume":12,"bid":27.812,"ask":27.8219}
{"timestamp":"2018-12-20 22:16:48","price":27.8216,"volume":1,"bid":27.8216,"ask":27.8313}
{"timestamp":"2018-12-20 22:17:52","price":27.8563,"volume":1,"bid":27.8563,"ask":27.8664}
{"timestamp":"2018-12-20 22:18:14","price":27.8841,"volume":5,"bid":27.8841,"ask":27.8933}
{"timestamp":"2018-12-20 22:18:20","price":27.928,"volume":1,"bid":27.928,"ask":27.9385}
{"timestamp":"2018-12-20 22:18:42","price":27.8367,"volume":1,"bid":27.8367,"ask":27.8471}
{"timestamp":"2018-12-20 22:19:16","price":27.788,"volume":5,"bid":27.7691,"ask":27.788}
{"timestamp":"2018-12-20 22:19:49","price":27.8207,"volume":7,"bid":27.8004,"ask":27.8207}
{"timestamp":"2018-12-20 22:20:45","price":27.8401,"volume":38,"bid":27.8221,"ask":27.8401}
{"timestamp":"2018-12-20 22:20:45","price":27.8465,"volume":40,"bid":27.8371,"ask":27.8465}
{"timestamp":"2018-12-20 22:21:06","price":27.8118,"volume":1,"bid":27.7922,"ask":27.8118}
{"timestamp":"2018-12-20 22:22:19","price":27.9258,"volume":1,"bid":27.9156,"ask":27.9258}
{"timestamp":"2018-12-20 22:22:32","price":27.906,"volume":1,"bid":27.896,"ask":27.9165}
{"timestamp":"2018-12-20 22:23:24","price":27.9156,"volume":1,"bid":27.9062,"ask":27.9256}
{"timestamp":"2018-12-20 22:23:37","price":28.0826,"volume":11,"bid":28.0826,"ask":28.0921}
{"timestamp":"2018-12-20 22:23:45","price":28.0435,"volume":1748,"bid":28.0239,"ask":28.0435}
{"timestamp":"2018-12-20 22:24:11","price":27.9588,"volume":4,"bid":27.9588,"ask":27.9695}
{"timestamp":"2018-12-20 22:24:24","price":27.9437,"volume":1,"bid":27.9235,"ask":27.9437}
{"timestamp":"2018-12-20 22:24:37","price":27.9617,"volume":1,"bid":27.9517,"ask":27.9617}
{"timestamp":"2018-12-20 22:24:42","price":27.9982,"volume":274,"bid":27.9765,"ask":27.9982}
{"timestamp":"2018-12-20 22:25:00","price":27.9987,"volume":1,"bid":27.9881,"ask":27.9987}
{"timestamp":"2018-12-20 22:25:08","price":28.0551,"volume":1,"bid":28.0454,"ask":28.0655}
{"timestamp":"2018-12-20 22:25:13","price":28.0408,"volume":1,"bid":28.0306,"ask":28.0408}
{"timestamp":"2018-12-20 22:26:35","price":27.9507,"volume":14,"bid":27.9403,"ask":27.9604}
{"timestamp":"2018-12-20 22:27:25","price":27.9985,"volume":425,"bid":27.9887,"ask":27.9985}
{"timestamp":"2018-12-20 22:28:45","price":27.9364,"volume":49,"bid":27.9178,"ask":27.9364}
{"timestamp":"2018-12-20 22:28:47","price":27.9507,"volume":3,"bid":27.9313,"ask":27.9507}
{"timestamp":"2018-12-20 22:29:12","price":27.9677,"volume":465,"bid":27.9573,"ask":27.9677}
{"timestamp":"2018-12-20 22:30:16","price":28.008,"volume":270,"bid":27.9983,"ask":28.0184}
{"timestamp":"2018-12-20 22:31:01","price":28.0066,"volume":1,"bid":28.0066,"ask":28.0166}
{"timestamp":"2018-12-20 22:31:22","price":28.0308,"volume":1,"bid":28.0308,"ask":28.0417}
{"timestamp":"2018-12-20 22:32:52","price":27.9925,"volume":1,"bid":27.9925,"ask":28.0031}
{"timestamp":"2018-12-20 22:33:10","price":27.9884,"volume":93,"bid":27.9781,"ask":27.9984}
{"timestamp":"2018-12-20 22:33:27","price":28.0539,"volume":1,"bid":28.0539,"ask":28.0646}
{"timestamp":"2018-12-20 22:37:09","price":27.9768,"volume":17,"bid":27.9568,"ask":27.9768}
{"timestamp":"2018-12-20 22:37:32","price":27.9147,"volume":4,"bid":27.8959,"ask":27.9147}
{"timestamp":"2018-12-20 22:38:17","price":27.8641,"volume":1,"bid":27.8444,"ask":27.8641}
{"timestamp":"2018-12-20 22:40:05","price":27.9448,"volume":10,"bid":27.9253,"ask":27.9448}
{"timestamp":"2018-12-20 22:40:33","price":27.9413,"volume":1,"bid":27.9208,"ask":27.9413}
{"timestamp":"2018-12-20 22:40:51","price":27.9691,"volume":3,"bid":27.9691,"ask":27.9795}
{"timestamp":"2018-12-20 22:40:52","price":27.9762,"volume":1,"bid":27.9561,"ask":27.9762}
{"timestamp":"2018-12-20 22:41:27","price":27.9664,"volume":1,"bid":27.9664,"ask":27.9764}
{"timestamp":"2018-12-20 22:42:07","price":27.9542,"volume":6,"bid":27.9542,"ask":27.9642}
{"timestamp":"2018-12-20 22:43:02","price":27.936,"volume":46,"bid":27.9172,"ask":27.936}
{"timestamp":"2018-12-20 22:43:40","price":27.927,"volume":1,"bid":27.9164,"ask":27.927}
{"timestamp":"2018-12-20 22:49:02","price":27.9245,"volume":7,"bid":27.9039,"ask":27.9245}
{"timestamp":"2018-12-20 22:49:36","price":28.0035,"volume":181,"bid":27.9935,"ask":28.0145}
{"timestamp":"2018-12-20 22:49:38","price":27.9474,"volume":173,"bid":27.9376,"ask":27.9572}
{"timestamp":"2018-12-20 22:50:54","price":28.0024,"volume":164,"bid":27.9923,"ask":28.0128}
{"timestamp":"2018-12-20 22:51:42","price":28.0072,"volume":1,"bid":27.9872,"ask":28.0072}
{"timestamp":"2018-12-20 22:52:07","price":27.9622,"volume":1,"bid":27.9429,"ask":27.9622}
{"timestamp":"2018-12-20 22:53:13","price":28.013,"volume":125,"bid":28.013,"ask":28.0229}
{"timestamp":"2018-12-20 22:53:46","price":28.0908,"volume":168,"bid":28.0707,"ask":28.0908}
{"timestamp":"2018-12-20 22:56:17","price":28.1901,"volume":656,"bid":28.1715,"ask":28.1901}
{"timestamp":"2018-12-20 22:56:29","price":28.2212,"volume":1,"bid":28.2212,"ask":28.2318}
{"timestamp":"2018-12-20 22:58:27","price":28.0497,"volume":1,"bid":28.0286,"ask":28.0497}
{"timestamp":"2018-12-20 22:58:56","price":28.108,"volume":7,"bid":28.108,"ask":28.1187}
{"timestamp":"2018-12-20 23:01:11","price":28.1502,"volume":164,"bid":28.1407,"ask":28.1502}
{"timestamp":"2018-12-20 23:01:59","price":28.0717,"volume":16,"bid":28.0717,"ask":28.0811}
{"timestamp":"2018-12-20 23:02:19","price":28.2474,"volume":20,"bid":28.2371,"ask":28.2474}
{"timestamp":"2018-12-20 23:05:12","price":28.0601,"volume":1,"bid":28.0402,"ask":28.0601}
{"timestamp":"2018-12-20 23:08:20","price":28.1344,"volume":174,"bid":28.1344,"ask":28.1449}
{"timestamp":"2018-12-20 23:08:40","price":28.1249,"volume":1148,"bid":28.115,"ask":28.1249}
{"timestamp":"2018-12-20 23:09:02","price":28.2381,"volume":1,"bid":28.2282,"ask":28.2488}
{"timestamp":"2018-12-20 23:09:50","price":28.1078,"volume":200,"bid":28.0977,"ask":28.1078}
{"timestamp":"2018-12-20 23:11:18","price":28.072,"volume":1,"bid":28.0624,"ask":28.072}
{"timestamp":"2018-12-20 23:14:11","price":28.0214,"volume":69,"bid":28.0111,"ask":28.0214}
{"timestamp":"2018-12-20 23:14:32","price":28.0628,"volume":44,"bid":28.0434,"ask":28.0628}
{"timestamp":"2018-12-20 23:14:42","price":28.0606,"volume":1,"bid":28.04,"ask":28.0606}
{"timestamp":"2018-12-20 23:17:46","price":27.97,"volume":355,"bid":27.9516,"ask":27.97}
{"timestamp":"2018-12-20 23:17:57","price":28.0926,"volume":1,"bid":28.0926,"ask":28.1026}
{"timestamp":"2018-12-20 23:28:13","price":28.1667,"volume":1,"bid":28.1667,"ask":28.1761}
{"timestamp":"2018-12-20 23:29:24","price":28.0749,"volume":1,"bid":28.0646,"ask":28.0845}
{"timestamp":"2018-12-20 23:30:14","price":28.1101,"volume":34,"bid":28.1101,"ask":28.1199}
{"timestamp":"2018-12-20 23:30:14","price":28.1492,"volume":25,"bid":28.1389,"ask":28.1492}
{"timestamp":"2018-12-20 23:30:20","price":28.1161,"volume":14,"bid":28.0958,"ask":28.1161}
{"timestamp":"2018-12-20 23:30:43","price":28.0557,"volume":1,"bid":28.0557,"ask":28.0666}
{"timestamp":"2018-12-20 23:32:22","price":28.0198,"volume":10,"bid":28.0198,"ask":28.0297}
{"timestamp":"2018-12-20 23:32:23","price":28.0937,"volume":1,"bid":28.0835,"ask":28.1028}
{"timestamp":"2018-12-20 23:33:28","price":27.9824,"volume":1,"bid":27.9724,"ask":27.9932}
{"timestamp":"2018-12-20 23:34:23","price":27.9844,"volume":1,"bid":27.9749,"ask":27.9844}
{"timestamp":"2018-12-20 23:36:08","price":28.0019,"volume":1,"bid":27.9924,"ask":28.0019}
{"timestamp":"2018-12-20 23:37:08","price":27.9908,"volume":1,"bid":27.9908,"ask":28.0021}
{"timestamp":"2018-12-20 23:40:54","price":28.0192,"volume":92,"bid":28.009,"ask":28.0192}
{"timestamp":"2018-12-20 23:42:14","price":28.0419,"volume":1,"bid":28.0315,"ask":28.052}
{"timestamp":"2018-12-20 23:44:12","price":28.186,"volume":90,"bid":28.1762,"ask":28.186}
{"timestamp":"2018-12-20 23:47:55","price":28.1371,"volume":15,"bid":28.1282,"ask":28.1469}
{"timestamp":"2018-12-20 23:48:05","price":28.1488,"volume":5,"bid":28.1294,"ask":28.1488}
{"timestamp":"2018-12-20 23:50:35","price":28.0903,"volume":1,"bid":28.0695,"ask":28.0903}
{"timestamp":"2018-12-20 23:51:45","price":28.1835,"volume":33,"bid":28.1729,"ask":28.1936}
{"timestamp":"2018-12-20 23:55:16","price":28.1267,"volume":1,"bid":28.1172,"ask":28.1267}
{"timestamp":"2018-12-20 23:56:23","price":28.1871,"volume":1,"bid":28.1658,"ask":28.1871}
{"timestamp":"2018-12-20 23:56:58","price":28.1809,"volume":1,"bid":28.1715,"ask":28.1809}
{"timestamp":"2018-12-20 23:57:06","price":28.1553,"volume":8,"bid":28.1449,"ask":28.1553}
{"timestamp":"2018-12-20 23:59:28","price":28.1029,"volume":1,"bid":28.084,"ask":28.1029}
{"timestamp":"2018-12-21 00:00:46","price":28.2125,"volume":3,"bid":28.2021,"ask":28.223}
{"timestamp":"2018-12-21 00:01:13","price":28.1508,"volume":1,"bid":28.1407,"ask":28.1508}
{"timestamp":"2018-12-21 00:01:46","price":28.2182,"volume":5,"bid":28.2182,"ask":28.228}
{"timestamp":"2018-12-21 00:01:57","price":28.1603,"volume":3,"bid":28.1507,"ask":28.1711}
{"timestamp":"2018-12-21 00:03:52","price":28.2562,"volume":150,"bid":28.2562,"ask":28.2664}
{"timestamp":"2018-12-21 00:03:58","price":28.2804,"volume":1,"bid":28.2804,"ask":28.2902}
{"timestamp":"2018-12-21 00:04:08","price":28.3349,"volume":1,"bid":28.3245,"ask":28.3349}
{"timestamp":"2018-12-21 00:04:10","price":28.2745,"volume":878,"bid":28.2649,"ask":28.2745}
{"timestamp":"2018-12-21 00:04:33","price":28.2737,"volume":1,"bid":28.263,"ask":28.2832}
{"timestamp":"2018-12-21 00:06:18","price":28.3631,"volume":4,"bid":28.3528,"ask":28.3631}
{"timestamp":"2018-12-21 00:06:20","price":28.3525,"volume":250,"bid":28.3425,"ask":28.3631}
{"timestamp":"2018-12-21 00:06:22","price":28.348,"volume":1,"bid":28.3375,"ask":28.3583}
{"timestamp":"2018-12-21 00:06:50","price":28.3802,"volume":6398,"bid":28.37,"ask":28.3893}
{"timestamp":"2018-12-21 00:07:09","price":28.4186,"volume":2,"bid":28.4082,"ask":28.4186}
{"timestamp":"2018-12-21 00:07:38","price":28.4737,"volume":1,"bid":28.4644,"ask":28.4836}
{"timestamp":"2018-12-21 00:08:13","price":28.3634,"volume":146,"bid":28.3536,"ask":28.373}
{"timestamp":"2018-12-21 00:08:35","price":28.5738,"volume":337,"bid":28.564,"ask":28.5835}
{"timestamp":"2018-12-21 00:08:52","price":28.5664,"volume":33,"bid":28.5566,"ask":28.5765}
{"timestamp":"2018-12-21 00:08:53","price":28.5671,"volume":1,"bid":28.5566,"ask":28.5769}
{"timestamp":"2018-12-21 00:09:08","price":28.5034,"volume":132,"bid":28.4925,"ask":28.513}
{"timestamp":"2018-12-21 00:09:57","price":28.5478,"volume":1,"bid":28.5381,"ask":28.5478}
{"timestamp":"2018-12-21 00:10:07","price":28.5155,"volume":5,"bid":28.5054,"ask":28.5155}
{"timestamp":"2018-12-21 00:10:41","price":28.5538,"volume":4,"bid":28.5435,"ask":28.5639}
{"timestamp":"2018-12-21 00:11:30","price":28.5067,"volume":3,"bid":28.4973,"ask":28.5167}
{"timestamp":"2018-12-21 00:11:40","price":28.5078,"volume":3,"bid":28.5078,"ask":28.5182}
{"timestamp":"2018-12-21 00:11:43","price":28.4686,"volume":1,"bid":28.458,"ask":28.4686}
{"timestamp":"2018-12-21 00:12:01","price":28.5145,"volume":16,"bid":28.5145,"ask":28.5246}
{"timestamp":"2018-12-21 00:13:27","price":28.3284,"volume":16,"bid":28.3184,"ask":28.3284}
{"timestamp":"2018-12-21 00:13:29","price":28.4496,"volume":2,"bid":28.4395,"ask":28.4594}
{"timestamp":"2018-12-21 00:15:09","price":28.4576,"volume":328,"bid":28.4479,"ask":28.4678}
{"timestamp":"2018-12-21 00:15:33","price":28.4825,"volume":37,"bid":28.472,"ask":28.4922}
{"timestamp":"2018-12-21 00:17:25","price":28.4771,"volume":1,"bid":28.4671,"ask":28.4869}
{"timestamp":"2018-12-21 00:17:35","price":28.4909,"volume":12,"bid":28.4807,"ask":28.4909}
{"timestamp":"2018-12-21 00:18:08","price":28.499,"volume":1,"bid":28.4898,"ask":28.5084}
{"timestamp":"2018-12-21 00:19:01","price":28.4952,"volume":7,"bid":28.4841,"ask":28.505}
{"timestamp":"2018-12-21 00:19:11","price":28.5007,"volume":9,"bid":28.4915,"ask":28.5007}
{"timestamp":"2018-12-21 00:19:18","price":28.5065,"volume":1,"bid":28.4973,"ask":28.5167}
{"timestamp":"2018-12-21 00:19:37","price":28.4654,"volume":309,"bid":28.4558,"ask":28.475}
{"timestamp":"2018-12-21 00:21:01","price":28.4329,"volume":75,"bid":28.4224,"ask":28.4329}
{"timestamp":"2018-12-21 00:21:12","price":28.464,"volume":31,"bid":28.4533,"ask":28.4739}
{"timestamp":"2018-12-21 00:21:19","price":28.4907,"volume":72,"bid":28.4804,"ask":28.5005}
{"timestamp":"2018-12-21 00:22:47","price":28.5364,"volume":1,"bid":28.526,"ask":28.5364}
{"timestamp":"2018-12-21 00:22:48","price":28.523,"volume":1,"bid":28.5131,"ask":28.5331}
{"timestamp":"2018-12-21 00:25:20","price":28.4665,"volume":116,"bid":28.4565,"ask":28.4665}
{"timestamp":"2018-12-21 00:26:13","price":28.4638,"volume":1,"bid":28.4531,"ask":28.4738}
{"timestamp":"2018-12-21 00:26:50","price":28.3929,"volume":28,"bid":28.3827,"ask":28.3929}
{"timestamp":"2018-12-21 00:26:55","price":28.4896,"volume":843,"bid":28.4802,"ask":28.4896}
{"timestamp":"2018-12-21 00:27:54","price":28.5443,"volume":19,"bid":28.5443,"ask":28.5543}
{"timestamp":"2018-12-21 00:28:18","price":28.4452,"volume":1,"bid":28.4359,"ask":28.4551}
{"timestamp":"2018-12-21 00:30:20","price":28.5426,"volume":49,"bid":28.5324,"ask":28.5426}
{"timestamp":"2018-12-21 00:30:30","price":28.4666,"volume":15,"bid":28.4666,"ask":28.477}
{"timestamp":"2018-12-21 00:31:32","price":28.561,"volume":1,"bid":28.5507,"ask":28.5711}
{"timestamp":"2018-12-21 00:32:40","price":28.4656,"volume":7,"bid":28.4656,"ask":28.4758}
{"timestamp":"2018-12-21 00:34:11","price":28.3732,"volume":159,"bid":28.3625,"ask":28.3824}
{"timestamp":"2018-12-21 00:34:13","price":28.3835,"volume":959,"bid":28.3732,"ask":28.3927}
{"timestamp":"2018-12-21 00:34:15","price":28.3852,"volume":2,"bid":28.3749,"ask":28.3958}
{"timestamp":"2018-12-21 00:34:43","price":28.4673,"volume":1,"bid":28.4564,"ask":28.477}
{"timestamp":"2018-12-21 00:35:28","price":28.3729,"volume":66,"bid":28.3729,"ask":28.3824}
{"timestamp":"2018-12-21 00:35:54","price":28.434,"volume":18,"bid":28.424,"ask":28.434}
{"timestamp":"2018-12-21 00:36:26","price":28.4931,"volume":66,"bid":28.4832,"ask":28.4931}
{"timestamp":"2018-12-21 00:36:33","price":28.485,"volume":1,"bid":28.4749,"ask":28.4943}
{"timestamp":"2018-12-21 00:38:21","price":28.4342,"volume":1,"bid":28.4231,"ask":28.4342}
{"timestamp":"2018-12-21 00:38:42","price":28.4025,"volume":5,"bid":28.3923,"ask":28.4122}
{"timestamp":"2018-12-21 00:39:31","price":28.4634,"volume":7,"bid":28.454,"ask":28.4634}
{"timestamp":"2018-12-21 00:39:33","price":28.446,"volume":1,"bid":28.4358,"ask":28.4564}
{"timestamp":"2018-12-21 00:39:36","price":28.5266,"volume":293,"bid":28.5266,"ask":28.5369}
{"timestamp":"2018-12-21 00:41:18","price":28.461,"volume":1,"bid":28.451,"ask":28.461}
{"timestamp":"2018-12-21 00:43:31","price":28.5411,"volume":2,"bid":28.5316,"ask":28.5509}
{"timestamp":"2018-12-21 00:44:13","price":28.5612,"volume":1,"bid":28.5517,"ask":28.5703}
{"timestamp":"2018-12-21 00:44:35","price":28.5697,"volume":1201,"bid":28.5598,"ask":28.5697}
{"timestamp":"2018-12-21 00:46:10","price":28.5212,"volume":2,"bid":28.5108,"ask":28.5212}
{"timestamp":"2018-12-21 00:46:57","price":28.5342,"volume":2,"bid":28.525,"ask":28.5439}
{"timestamp":"2018-12-21 00:49:18","price":28.5321,"volume":24,"bid":28.5233,"ask":28.5418}
{"timestamp":"2018-12-21 00:50:10","price":28.5098,"volume":6,"bid":28.5004,"ask":28.5182}
{"timestamp":"2018-12-21 00:50:59","price":28.5431,"volume":132,"bid":28.5331,"ask":28.5431}
{"timestamp":"2018-12-21 00:55:33","price":28.5002,"volume":17,"bid":28.4907,"ask":28.5002}
{"timestamp":"2018-12-21 00:59:48","price":28.4484,"volume":1,"bid":28.4381,"ask":28.4484}
{"timestamp":"2018-12-21 00:59:58","price":28.4823,"volume":1,"bid":28.4823,"ask":28.4929}
{"timestamp":"2018-12-21 01:02:34","price":28.4837,"volume":2,"bid":28.4739,"ask":28.4932}
{"timestamp":"2018-12-21 01:03:20","price":28.4308,"volume":1,"bid":28.4209,"ask":28.4408}
{"timestamp":"2018-12-21 01:03:32","price":28.4598,"volume":1,"bid":28.4497,"ask":28.4598}
{"timestamp":"2018-12-21 01:03:44","price":28.5032,"volume":19,"bid":28.4935,"ask":28.5032}
{"timestamp":"2018-12-21 01:05:14","price":28.4042,"volume":34,"bid":28.3941,"ask":28.4141}
{"timestamp":"2018-12-21 01:05:19","price":28.4836,"volume":5,"bid":28.4736,"ask":28.4836}
{"timestamp":"2018-12-21 01:05:29","price":28.453,"volume":8,"bid":28.4426,"ask":28.4618}
{"timestamp":"2018-12-21 01:06:56","price":28.5359,"volume":3,"bid":28.5254,"ask":28.5465}
{"timestamp":"2018-12-21 01:11:55","price":28.55,"volume":9,"bid":28.5406,"ask":28.55}
{"timestamp":"2018-12-21 01:13:53","price":28.4955,"volume":1,"bid":28.486,"ask":28.4955}
{"timestamp":"2018-12-21 01:14:27","price":28.645,"volume":7,"bid":28.6347,"ask":28.6551}
{"timestamp":"2018-12-21 01:14:56","price":28.5906,"volume":1,"bid":28.5801,"ask":28.6001}
{"timestamp":"2018-12-21 01:16:18","price":28.6011,"volume":1,"bid":28.5918,"ask":28.6011}
{"timestamp":"2018-12-21 01:17:48","price":28.5658,"volume":1,"bid":28.5552,"ask":28.5658}
{"timestamp":"2018-12-21 01:18:08","price":28.569,"volume":15,"bid":28.5587,"ask":28.5801}
{"timestamp":"2018-12-21 01:22:04","price":28.5233,"volume":7,"bid":28.5126,"ask":28.5328}
{"timestamp":"2018-12-21 01:23:06","price":28.5003,"volume":31,"bid":28.49,"ask":28.5105}
{"timestamp":"2018-12-21 01:25:03","price":28.5497,"volume":1,"bid":28.5497,"ask":28.5605}
{"timestamp":"2018-12-21 01:29:15","price":28.6382,"volume":232,"bid":28.6284,"ask":28.6382}
{"timestamp":"2018-12-21 01:29:18","price":28.5461,"volume":1,"bid":28.5353,"ask":28.5555}
{"timestamp":"2018-12-21 01:30:49","price":28.5927,"volume":2,"bid":28.5819,"ask":28.6023}
{"timestamp":"2018-12-21 01:31:03","price":28.5037,"volume":1,"bid":28.495,"ask":28.5143}
{"timestamp":"2018-12-21 01:34:00","price":28.493,"volume":5,"bid":28.4827,"ask":28.5032}
{"timestamp":"2018-12-21 01:34:58","price":28.5492,"volume":1,"bid":28.5492,"ask":28.56}
{"timestamp":"2018-12-21 01:37:21","price":28.5006,"volume":33,"bid":28.4905,"ask":28.5006}
{"timestamp":"2018-12-21 01:38:24","price":28.4691,"volume":88,"bid":28.4589,"ask":28.4796}
{"timestamp":"2018-12-21 01:39:08","price":28.531,"volume":35,"bid":28.5205,"ask":28.5407}
{"timestamp":"2018-12-21 01:39:38","price":28.416,"volume":1,"bid":28.4062,"ask":28.4261}
{"timestamp":"2018-12-21 01:40:08","price":28.437,"volume":4,"bid":28.4271,"ask":28.437}
{"timestamp":"2018-12-21 01:43:17","price":28.4422,"volume":20,"bid":28.433,"ask":28.4524}
{"timestamp":"2018-12-21 01:43:43","price":28.3929,"volume":1,"bid":28.382,"ask":28.4032}
{"timestamp":"2018-12-21 01:44:13","price":28.4583,"volume":1,"bid":28.4491,"ask":28.4583}
{"timestamp":"2018-12-21 01:44:28","price":28.4297,"volume":3,"bid":28.4201,"ask":28.4403}
{"timestamp":"2018-12-21 01:47:23","price":28.4164,"volume":1,"bid":28.4067,"ask":28.4265}
{"timestamp":"2018-12-21 01:48:29","price":28.4128,"volume":10,"bid":28.4026,"ask":28.4226}
{"timestamp":"2018-12-21 01:48:59","price":28.4305,"volume":180,"bid":28.4198,"ask":28.4409}
{"timestamp":"2018-12-21 01:49:03","price":28.3823,"volume":1,"bid":28.3823,"ask":28.3922}
{"timestamp":"2018-12-21 01:49:03","price":28.4115,"volume":2,"bid":28.4017,"ask":28.4214}
{"timestamp":"2018-12-21 01:49:53","price":28.3662,"volume":1,"bid":28.3551,"ask":28.3662}
{"timestamp":"2018-12-21 01:49:58","price":28.4276,"volume":5,"bid":28.4182,"ask":28.4367}
{"timestamp":"2018-12-21 01:50:22","price":28.4188,"volume":249,"bid":28.4084,"ask":28.4285}
{"timestamp":"2018-12-21 01:50:51","price":28.4089,"volume":328,"bid":28.3987,"ask":28.4186}
{"timestamp":"2018-12-21 01:52:49","price":28.4116,"volume":7,"bid":28.401,"ask":28.422}
{"timestamp":"2018-12-21 01:52:50","price":28.4415,"volume":7,"bid":28.4315,"ask":28.4518}
{"timestamp":"2018-12-21 01:53:24","price":28.4774,"volume":1484,"bid":28.4674,"ask":28.4774}
{"timestamp":"2018-12-21 01:53:27","price":28.4512,"volume":328,"bid":28.4411,"ask":28.4512}
{"timestamp":"2018-12-21 01:53:45","price":28.4704,"volume":1,"bid":28.4602,"ask":28.4804}
{"timestamp":"2018-12-21 01:55:16","price":28.4202,"volume":8,"bid":28.4202,"ask":28.4309}
{"timestamp":"2018-12-21 01:56:20","price":28.4663,"volume":1,"bid":28.4566,"ask":28.4753}
{"timestamp":"2018-12-21 01:56:48","price":28.4508,"volume":1,"bid":28.4409,"ask":28.4508}
{"timestamp":"2018-12-21 01:59:07","price":28.4398,"volume":400,"bid":28.4296,"ask":28.4504}
{"timestamp":"2018-12-21 01:59:25","price":28.4241,"volume":656,"bid":28.4241,"ask":28.4341}
{"timestamp":"2018-12-21 02:04:05","price":28.524,"volume":656,"bid":28.5144,"ask":28.5338}
{"timestamp":"2018-12-21 02:04:42","price":28.5249,"volume":7,"bid":28.5149,"ask":28.5346}
{"timestamp":"2018-12-21 02:06:31","price":28.5782,"volume":1,"bid":28.5686,"ask":28.5872}
{"timestamp":"2018-12-21 02:07:31","price":28.5621,"volume":5,"bid":28.5525,"ask":28.5621}
{"timestamp":"2018-12-21 02:10:37","price":28.5612,"volume":7,"bid":28.5612,"ask":28.5709}
{"timestamp":"2018-12-21 02:10:44","price":28.475,"volume":1,"bid":28.475,"ask":28.4848}
{"timestamp":"2018-12-21 02:11:42","price":28.5024,"volume":3,"bid":28.492,"ask":28.5122}
{"timestamp":"2018-12-21 02:12:18","price":28.5214,"volume":1,"bid":28.5112,"ask":28.5319}
{"timestamp":"2018-12-21 02:12:33","price":28.5325,"volume":1,"bid":28.5325,"ask":28.5428}
{"timestamp":"2018-12-21 02:15:51","price":28.554,"volume":17,"bid":28.5435,"ask":28.5649}
{"timestamp":"2018-12-21 02:16:02","price":28.4784,"volume":2,"bid":28.4695,"ask":28.4784}
{"timestamp":"2018-12-21 02:16:04","price":28.4566,"volume":1,"bid":28.446,"ask":28.4566}
{"timestamp":"2018-12-21 02:16:18","price":28.4929,"volume":328,"bid":28.4829,"ask":28.4929}
{"timestamp":"2018-12-21 02:17:04","price":28.4788,"volume":23,"bid":28.4681,"ask":28.4891}
{"timestamp":"2018-12-21 02:18:12","price":28.4936,"volume":14,"bid":28.4841,"ask":28.4936}
{"timestamp":"2018-12-21 02:19:04","price":28.4605,"volume":1,"bid":28.4491,"ask":28.4699}
{"timestamp":"2018-12-21 02:20:03","price":28.4398,"volume":1,"bid":28.4305,"ask":28.4398}
{"timestamp":"2018-12-21 02:20:04","price":28.4384,"volume":10,"bid":28.4285,"ask":28.4477}
{"timestamp":"2018-12-21 02:20:38","price":28.4566,"volume":5,"bid":28.4462,"ask":28.4664}
{"timestamp":"2018-12-21 02:20:42","price":28.4271,"volume":60,"bid":28.4167,"ask":28.4368}
{"timestamp":"2018-12-21 02:21:56","price":28.49,"volume":326,"bid":28.4813,"ask":28.5}
{"timestamp":"2018-12-21 02:21:57","price":28.4136,"volume":656,"bid":28.4046,"ask":28.4232}
{"timestamp":"2018-12-21 02:22:01","price":28.4448,"volume":328,"bid":28.4339,"ask":28.4553}
{"timestamp":"2018-12-21 02:22:06","price":28.4379,"volume":324,"bid":28.4279,"ask":28.4465}
{"timestamp":"2018-12-21 02:23:19","price":28.4497,"volume":1,"bid":28.4393,"ask":28.4497}
{"timestamp":"2018-12-21 02:23:33","price":28.4903,"volume":1,"bid":28.4807,"ask":28.4998}
{"timestamp":"2018-12-21 02:25:14","price":28.596,"volume":340,"bid":28.5857,"ask":28.596}
{"timestamp":"2018-12-21 02:25:19","price":28.6836,"volume":17,"bid":28.6734,"ask":28.6931}
{"timestamp":"2018-12-21 02:25:22","price":28.6289,"volume":196,"bid":28.6289,"ask":28.6385}
{"timestamp":"2018-12-21 02:25:29","price":28.7375,"volume":328,"bid":28.7279,"ask":28.7375}
{"timestamp":"2018-12-21 02:26:13","price":28.7155,"volume":376,"bid":28.7054,"ask":28.7258}
{"timestamp":"2018-12-21 02:26:48","price":28.6585,"volume":1,"bid":28.6484,"ask":28.6689}
{"timestamp":"2018-12-21 02:27:17","price":28.7145,"volume":99,"bid":28.7145,"ask":28.7243}
{"timestamp":"2018-12-21 02:27:19","price":28.6715,"volume":1,"bid":28.662,"ask":28.6811}
{"timestamp":"2018-12-21 02:27:26","price":28.7412,"volume":853,"bid":28.731,"ask":28.7412}
{"timestamp":"2018-12-21 02:27:26","price":28.7537,"volume":9,"bid":28.7537,"ask":28.7634}
{"timestamp":"2018-12-21 02:28:18","price":28.7561,"volume":1,"bid":28.7467,"ask":28.7661}
{"timestamp":"2018-12-21 02:29:48","price":28.7646,"volume":1,"bid":28.7548,"ask":28.7752}
{"timestamp":"2018-12-21 02:30:09","price":28.7202,"volume":1,"bid":28.7109,"ask":28.7202}
{"timestamp":"2018-12-21 02:30:12","price":28.7497,"volume":14,"bid":28.739,"ask":28.7497}
{"timestamp":"2018-12-21 02:30:12","price":28.7367,"volume":33,"bid":28.7268,"ask":28.7367}
{"timestamp":"2018-12-21 02:31:03","price":28.6902,"volume":137,"bid":28.6796,"ask":28.6902}
{"timestamp":"2018-12-21 02:33:09","price":28.6662,"volume":1,"bid":28.6561,"ask":28.6662}
{"timestamp":"2018-12-21 02:33:31","price":28.7842,"volume":1001,"bid":28.7739,"ask":28.7941}
{"timestamp":"2018-12-21 02:34:19","price":28.8128,"volume":5,"bid":28.8128,"ask":28.8227}
{"timestamp":"2018-12-21 02:34:40","price":28.8084,"volume":5,"bid":28.7989,"ask":28.8084}
{"timestamp":"2018-12-21 02:37:47","price":28.7381,"volume":8,"bid":28.7288,"ask":28.7473}
{"timestamp":"2018-12-21 02:38:23","price":28.7622,"volume":3,"bid":28.7522,"ask":28.7718}
{"timestamp":"2018-12-21 02:38:57","price":28.7747,"volume":66,"bid":28.7654,"ask":28.7747}
{"timestamp":"2018-12-21 02:39:39","price":28.758,"volume":1,"bid":28.758,"ask":28.7679}
{"timestamp":"2018-12-21 02:40:24","price":28.7506,"volume":1,"bid":28.7408,"ask":28.7603}
{"timestamp":"2018-12-21 02:40:56","price":28.6979,"volume":89,"bid":28.6979,"ask":28.7078}
{"timestamp":"2018-12-21 02:41:10","price":28.7326,"volume":251,"bid":28.7326,"ask":28.7423}
{"timestamp":"2018-12-21 02:43:42","price":28.8586,"volume":21,"bid":28.8482,"ask":28.8689}
{"timestamp":"2018-12-21 02:44:09","price":28.7398,"volume":1,"bid":28.7299,"ask":28.7506}
{"timestamp":"2018-12-21 02:45:34","price":28.844,"volume":1,"bid":28.844,"ask":28.8541}
{"timestamp":"2018-12-21 02:45:59","price":28.8011,"volume":1,"bid":28.7909,"ask":28.811}
{"timestamp":"2018-12-21 02:46:59","price":28.7591,"volume":1,"bid":28.7591,"ask":28.7682}
{"timestamp":"2018-12-21 02:48:55","price":28.7454,"volume":7,"bid":28.7361,"ask":28.7551}
{"timestamp":"2018-12-21 02:50:09","price":28.7535,"volume":1,"bid":28.7442,"ask":28.7535}
{"timestamp":"2018-12-21 02:50:28","price":28.7135,"volume":7,"bid":28.7028,"ask":28.7236}
{"timestamp":"2018-12-21 02:50:44","price":28.7209,"volume":1,"bid":28.7112,"ask":28.7209}
{"timestamp":"2018-12-21 02:52:34","price":28.7138,"volume":1,"bid":28.7038,"ask":28.7236}
{"timestamp":"2018-12-21 02:54:59","price":28.8173,"volume":7,"bid":28.8067,"ask":28.8278}
{"timestamp":"2018-12-21 02:56:50","price":28.6996,"volume":3,"bid":28.6897,"ask":28.7094}
{"timestamp":"2018-12-21 02:58:05","price":28.7975,"volume":1,"bid":28.7873,"ask":28.8081}
{"timestamp":"2018-12-21 02:59:19","price":28.7888,"volume":3,"bid":28.7784,"ask":28.7989}
{"timestamp":"2018-12-21 03:02:19","price":28.7771,"volume":1,"bid":28.7661,"ask":28.7872}
{"timestamp":"2018-12-21 03:02:26","price":28.7898,"volume":266,"bid":28.7788,"ask":28.7989}
{"timestamp":"2018-12-21 03:02:40","price":28.7222,"volume":10,"bid":28.7126,"ask":28.732}
{"timestamp":"2018-12-21 03:02:56","price":28.7167,"volume":3,"bid":28.7058,"ask":28.7167}
{"timestamp":"2018-12-21 03:03:04","price":28.7139,"volume":1,"bid":28.7139,"ask":28.7243}
{"timestamp":"2018-12-21 03:04:04","price":28.7314,"volume":1,"bid":28.7207,"ask":28.7314}
{"timestamp":"2018-12-21 03:04:22","price":28.7458,"volume":44,"bid":28.7358,"ask":28.7458}
{"timestamp":"2018-12-21 03:05:49","price":28.7438,"volume":1,"bid":28.7438,"ask":28.7544}
{"timestamp":"2018-12-21 03:06:07","price":28.7164,"volume":12,"bid":28.7068,"ask":28.7265}
{"timestamp":"2018-12-21 03:06:12","price":28.6865,"volume":37,"bid":28.6763,"ask":28.6865}
{"timestamp":"2018-12-21 03:06:22","price":28.6693,"volume":17,"bid":28.6693,"ask":28.679}
{"timestamp":"2018-12-21 03:07:11","price":28.7815,"volume":2,"bid":28.7722,"ask":28.7914}
{"timestamp":"2018-12-21 03:09:41","price":28.7183,"volume":37,"bid":28.7183,"ask":28.728}
{"timestamp":"2018-12-21 03:09:56","price":28.7563,"volume":33,"bid":28.7466,"ask":28.7667}
{"timestamp":"2018-12-21 03:11:49","price":28.7663,"volume":37,"bid":28.756,"ask":28.7758}
{"timestamp":"2018-12-21 03:13:07","price":28.7151,"volume":428,"bid":28.7151,"ask":28.725}
{"timestamp":"2018-12-21 03:13:16","price":28.7577,"volume":4,"bid":28.7478,"ask":28.7675}
{"timestamp":"2018-12-21 03:14:11","price":28.782,"volume":2,"bid":28.7718,"ask":28.7924}
{"timestamp":"2018-12-21 03:14:34","price":28.7538,"volume":1,"bid":28.7433,"ask":28.7628}
{"timestamp":"2018-12-21 03:15:51","price":28.7377,"volume":1,"bid":28.7285,"ask":28.7377}
{"timestamp":"2018-12-21 03:15:59","price":28.7446,"volume":1,"bid":28.7345,"ask":28.7552}
{"timestamp":"2018-12-21 03:16:51","price":28.7478,"volume":16,"bid":28.7374,"ask":28.7579}
{"timestamp":"2018-12-21 03:18:19","price":28.7147,"volume":1,"bid":28.7045,"ask":28.7246}
{"timestamp":"2018-12-21 03:19:44","price":28.6906,"volume":1,"bid":28.6807,"ask":28.7009}
{"timestamp":"2018-12-21 03:21:12","price":28.696,"volume":4,"bid":28.6853,"ask":28.7051}
{"timestamp":"2018-12-21 03:21:50","price":28.67,"volume":6,"bid":28.6596,"ask":28.6798}
{"timestamp":"2018-12-21 03:22:19","price":28.6445,"volume":1,"bid":28.6341,"ask":28.6543}
{"timestamp":"2018-12-21 03:23:21","price":28.609,"volume":7,"bid":28.5991,"ask":28.609}
{"timestamp":"2018-12-21 03:23:23","price":28.6278,"volume":35,"bid":28.6185,"ask":28.638}
{"timestamp":"2018-12-21 03:23:41","price":28.6187,"volume":33,"bid":28.6091,"ask":28.6282}
{"timestamp":"2018-12-21 03:23:52","price":28.6772,"volume":1,"bid":28.6669,"ask":28.6772}
{"timestamp":"2018-12-21 03:24:03","price":28.747,"volume":1,"bid":28.7368,"ask":28.7571}
{"timestamp":"2018-12-21 03:24:12","price":28.7003,"volume":2,"bid":28.6911,"ask":28.7109}
{"timestamp":"2018-12-21 03:27:29","price":28.6951,"volume":7,"bid":28.6951,"ask":28.7059}
{"timestamp":"2018-12-21 03:28:34","price":28.6834,"volume":3,"bid":28.6725,"ask":28.6932}
{"timestamp":"2018-12-21 03:30:33","price":28.6797,"volume":12,"bid":28.67,"ask":28.6903}
{"timestamp":"2018-12-21 03:31:18","price":28.6423,"volume":33,"bid":28.6324,"ask":28.6423}
{"timestamp":"2018-12-21 03:31:18","price":28.6718,"volume":16,"bid":28.6617,"ask":28.6718}
{"timestamp":"2018-12-21 03:31:22","price":28.6649,"volume":5,"bid":28.6649,"ask":28.6756}
{"timestamp":"2018-12-21 03:32:16","price":28.6422,"volume":330,"bid":28.6308,"ask":28.6522}
{"timestamp":"2018-12-21 03:33:38","price":28.6221,"volume":20,"bid":28.6126,"ask":28.6325}
{"timestamp":"2018-12-21 03:37:29","price":28.6681,"volume":1,"bid":28.6681,"ask":28.6782}
{"timestamp":"2018-12-21 03:39:29","price":28.6988,"volume":1,"bid":28.6885,"ask":28.7088}
{"timestamp":"2018-12-21 03:40:04","price":28.6944,"volume":45,"bid":28.6836,"ask":28.6944}
{"timestamp":"2018-12-21 03:40:49","price":28.6308,"volume":1,"bid":28.6212,"ask":28.6308}
{"timestamp":"2018-12-21 03:41:04","price":28.6133,"volume":44,"bid":28.6039,"ask":28.6133}
{"timestamp":"2018-12-21 03:43:56","price":28.6803,"volume":388,"bid":28.671,"ask":28.6803}
{"timestamp":"2018-12-21 03:44:24","price":28.6959,"volume":1,"bid":28.6959,"ask":28.7067}
{"timestamp":"2018-12-21 03:46:59","price":28.7024,"volume":1,"bid":28.6928,"ask":28.7024}
{"timestamp":"2018-12-21 03:47:41","price":28.6453,"volume":5,"bid":28.6453,"ask":28.656}
{"timestamp":"2018-12-21 03:47:53","price":28.7114,"volume":15,"bid":28.7009,"ask":28.721}
{"timestamp":"2018-12-21 03:54:18","price":28.6661,"volume":9,"bid":28.6661,"ask":28.6758}
{"timestamp":"2018-12-21 03:54:44","price":28.6446,"volume":1,"bid":28.6345,"ask":28.6446}
{"timestamp":"2018-12-21 03:56:59","price":28.6251,"volume":1,"bid":28.616,"ask":28.6354}
{"timestamp":"2018-12-21 03:57:27","price":28.6921,"volume":5,"bid":28.6817,"ask":28.702}
{"timestamp":"2018-12-21 03:57:39","price":28.6391,"volume":1,"bid":28.6294,"ask":28.6391}
{"timestamp":"2018-12-21 03:58:33","price":28.5911,"volume":1834,"bid":28.5911,"ask":28.6014}
{"timestamp":"2018-12-21 03:58:35","price":28.5712,"volume":328,"bid":28.5614,"ask":28.5712}
{"timestamp":"2018-12-21 03:58:51","price":28.5984,"volume":45,"bid":28.588,"ask":28.6085}
{"timestamp":"2018-12-21 03:59:42","price":28.6406,"volume":428,"bid":28.6304,"ask":28.6504}
{"timestamp":"2018-12-21 04:00:38","price":28.594,"volume":7,"bid":28.5839,"ask":28.594}
{"timestamp":"2018-12-21 04:01:19","price":28.5951,"volume":1,"bid":28.5951,"ask":28.606}
{"timestamp":"2018-12-21 04:01:59","price":28.6249,"volume":1,"bid":28.6249,"ask":28.6351}
{"timestamp":"2018-12-21 04:06:17","price":28.6845,"volume":6,"bid":28.6752,"ask":28.6845}
{"timestamp":"2018-12-21 04:06:57","price":28.7456,"volume":11,"bid":28.7353,"ask":28.7554}
{"timestamp":"2018-12-21 04:07:24","price":28.5967,"volume":1,"bid":28.5857,"ask":28.6067}
{"timestamp":"2018-12-21 04:10:11","price":28.5905,"volume":8,"bid":28.5806,"ask":28.6001}
{"timestamp":"2018-12-21 04:11:04","price":28.5838,"volume":1,"bid":28.5746,"ask":28.5936}
{"timestamp":"2018-12-21 04:11:06","price":28.5436,"volume":69,"bid":28.5334,"ask":28.5534}
{"timestamp":"2018-12-21 04:11:37","price":28.5911,"volume":338,"bid":28.5813,"ask":28.5911}
{"timestamp":"2018-12-21 04:12:24","price":28.4856,"volume":1,"bid":28.4766,"ask":28.4958}
{"timestamp":"2018-12-21 04:12:29","price":28.5316,"volume":1,"bid":28.5316,"ask":28.541}
{"timestamp":"2018-12-21 04:12:54","price":28.5192,"volume":306,"bid":28.5083,"ask":28.5289}
{"timestamp":"2018-12-21 04:13:14","price":28.5577,"volume":263,"bid":28.5577,"ask":28.5678}
{"timestamp":"2018-12-21 04:13:24","price":28.6333,"volume":1,"bid":28.6232,"ask":28.6435}
{"timestamp":"2018-12-21 04:14:39","price":28.5469,"volume":1,"bid":28.5374,"ask":28.556}
{"timestamp":"2018-12-21 04:15:39","price":28.5793,"volume":39,"bid":28.5793,"ask":28.5889}
{"timestamp":"2018-12-21 04:20:20","price":28.4958,"volume":24,"bid":28.4858,"ask":28.5055}
{"timestamp":"2018-12-21 04:22:49","price":28.4955,"volume":1,"bid":28.4855,"ask":28.4955}
{"timestamp":"2018-12-21 04:25:10","price":28.5533,"volume":4,"bid":28.5422,"ask":28.5533}
{"timestamp":"2018-12-21 04:27:49","price":28.5192,"volume":1,"bid":28.5091,"ask":28.5192}
{"timestamp":"2018-12-21 04:28:34","price":28.5038,"volume":1,"bid":28.4945,"ask":28.5141}
{"timestamp":"2018-12-21 04:29:14","price":28.526,"volume":1,"bid":28.5155,"ask":28.526}
{"timestamp":"2018-12-21 04:29:54","price":28.436,"volume":1,"bid":28.436,"ask":28.4446}
{"timestamp":"2018-12-21 04:30:20","price":28.5303,"volume":1,"bid":28.5194,"ask":28.5303}
{"timestamp":"2018-12-21 04:31:49","price":28.5449,"volume":133,"bid":28.5349,"ask":28.5449}
{"timestamp":"2018-12-21 04:32:04","price":28.5739,"volume":7,"bid":28.5637,"ask":28.5739}
{"timestamp":"2018-12-21 04:32:39","price":28.4753,"volume":1,"bid":28.4655,"ask":28.4753}
{"timestamp":"2018-12-21 04:34:54","price":28.5473,"volume":1,"bid":28.5473,"ask":28.5573}
{"timestamp":"2018-12-21 04:37:03","price":28.5959,"volume":3,"bid":28.5854,"ask":28.5959}
{"timestamp":"2018-12-21 04:39:51","price":28.5219,"volume":15,"bid":28.5219,"ask":28.5325}
{"timestamp":"2018-12-21 04:40:01","price":28.4972,"volume":6,"bid":28.4862,"ask":28.4972}
{"timestamp":"2018-12-21 04:40:57","price":28.5484,"volume":1,"bid":28.538,"ask":28.5593}
{"timestamp":"2018-12-21 04:41:02","price":28.5378,"volume":1,"bid":28.5287,"ask":28.5471}
{"timestamp":"2018-12-21 04:41:14","price":28.4892,"volume":1,"bid":28.4892,"ask":28.4987}
{"timestamp":"2018-12-21 04:41:42","price":28.5085,"volume":1,"bid":28.4988,"ask":28.5179}
{"timestamp":"2018-12-21 04:41:52","price":28.4753,"volume":6,"bid":28.4659,"ask":28.486}
{"timestamp":"2018-12-21 04:42:21","price":28.5073,"volume":101,"bid":28.4973,"ask":28.5176}
{"timestamp":"2018-12-21 04:42:32","price":28.4962,"volume":6,"bid":28.4869,"ask":28.4962}
{"timestamp":"2018-12-21 04:46:02","price":28.5135,"volume":5,"bid":28.5135,"ask":28.5233}
{"timestamp":"2018-12-21 04:48:42","price":28.5244,"volume":4,"bid":28.5152,"ask":28.5244}
{"timestamp":"2018-12-21 04:48:42","price":28.6139,"volume":2,"bid":28.6035,"ask":28.624}
{"timestamp":"2018-12-21 04:49:32","price":28.5682,"volume":409,"bid":28.5579,"ask":28.5682}
{"timestamp":"2018-12-21 04:52:04","price":28.6085,"volume":1,"bid":28.6085,"ask":28.6187}
{"timestamp":"2018-12-21 04:52:13","price":28.5489,"volume":12,"bid":28.5489,"ask":28.5587}
{"timestamp":"2018-12-21 04:53:46","price":28.5505,"volume":3,"bid":28.5505,"ask":28.5607}
{"timestamp":"2018-12-21 04:56:14","price":28.6544,"volume":1,"bid":28.6441,"ask":28.6544}
{"timestamp":"2018-12-21 04:58:14","price":28.6352,"volume":100,"bid":28.6252,"ask":28.6446}
{"timestamp":"2018-12-21 05:01:34","price":28.6007,"volume":290,"bid":28.5899,"ask":28.6108}
{"timestamp":"2018-12-21 05:02:04","price":28.6408,"volume":9,"bid":28.6301,"ask":28.6505}
{"timestamp":"2018-12-21 05:02:09","price":28.5596,"volume":1,"bid":28.5495,"ask":28.5596}
{"timestamp":"2018-12-21 05:03:07","price":28.5984,"volume":13,"bid":28.5887,"ask":28.5984}
{"timestamp":"2018-12-21 05:03:08","price":28.6013,"volume":5,"bid":28.5914,"ask":28.6108}
{"timestamp":"2018-12-21 05:05:29","price":28.6304,"volume":253,"bid":28.6201,"ask":28.6399}
{"timestamp":"2018-12-21 05:06:49","price":28.6669,"volume":5,"bid":28.6568,"ask":28.6669}
{"timestamp":"2018-12-21 05:10:59","price":28.6157,"volume":1,"bid":28.606,"ask":28.6258}
{"timestamp":"2018-12-21 05:11:44","price":28.5811,"volume":1,"bid":28.5811,"ask":28.5905}
{"timestamp":"2018-12-21 05:12:50","price":28.665,"volume":1,"bid":28.656,"ask":28.6745}
{"timestamp":"2018-12-21 05:15:31","price":28.6225,"volume":26,"bid":28.6123,"ask":28.6331}
{"timestamp":"2018-12-21 05:16:04","price":28.5436,"volume":4,"bid":28.5341,"ask":28.5436}
{"timestamp":"2018-12-21 05:17:25","price":28.5619,"volume":5,"bid":28.5512,"ask":28.5619}
{"timestamp":"2018-12-21 05:18:23","price":28.6279,"volume":70,"bid":28.6172,"ask":28.6385}
{"timestamp":"2018-12-21 05:18:28","price":28.6805,"volume":426,"bid":28.6708,"ask":28.6901}
{"timestamp":"2018-12-21 05:19:54","price":28.6392,"volume":1,"bid":28.6284,"ask":28.6494}
{"timestamp":"2018-12-21 05:21:09","price":28.6884,"volume":1,"bid":28.6782,"ask":28.6884}
{"timestamp":"2018-12-21 05:21:38","price":28.6479,"volume":50,"bid":28.6386,"ask":28.6578}
{"timestamp":"2018-12-21 05:22:47","price":28.6609,"volume":4,"bid":28.6505,"ask":28.6709}
{"timestamp":"2018-12-21 05:23:16","price":28.7187,"volume":33,"bid":28.7093,"ask":28.7291}
{"timestamp":"2018-12-21 05:26:39","price":28.6934,"volume":589,"bid":28.683,"ask":28.703}
{"timestamp":"2018-12-21 05:26:45","price":28.6538,"volume":1,"bid":28.6442,"ask":28.6538}
{"timestamp":"2018-12-21 05:28:15","price":28.614,"volume":423,"bid":28.6046,"ask":28.6245}
{"timestamp":"2018-12-21 05:30:49","price":28.6876,"volume":4,"bid":28.6769,"ask":28.6972}
{"timestamp":"2018-12-21 05:30:49","price":28.6965,"volume":2,"bid":28.6965,"ask":28.707}
{"timestamp":"2018-12-21 05:33:25","price":28.7438,"volume":1,"bid":28.734,"ask":28.754}
{"timestamp":"2018-12-21 05:34:10","price":28.6606,"volume":9,"bid":28.651,"ask":28.6606}
{"timestamp":"2018-12-21 05:34:38","price":28.6614,"volume":134,"bid":28.6516,"ask":28.6713}
{"timestamp":"2018-12-21 05:35:20","price":28.678,"volume":1,"bid":28.6683,"ask":28.678}
{"timestamp":"2018-12-21 05:36:26","price":28.7041,"volume":328,"bid":28.6938,"ask":28.7041}
{"timestamp":"2018-12-21 05:37:10","price":28.6523,"volume":1,"bid":28.6426,"ask":28.6632}
{"timestamp":"2018-12-21 05:37:58","price":28.6735,"volume":1,"bid":28.6735,"ask":28.684}
{"timestamp":"2018-12-21 05:38:56","price":28.5818,"volume":19,"bid":28.5719,"ask":28.5818}
{"timestamp":"2018-12-21 05:40:40","price":28.5342,"volume":1,"bid":28.5237,"ask":28.5342}
{"timestamp":"2018-12-21 05:41:30","price":28.6077,"volume":1,"bid":28.598,"ask":28.6077}
{"timestamp":"2018-12-21 05:43:39","price":28.5848,"volume":5,"bid":28.5848,"ask":28.5946}
{"timestamp":"2018-12-21 05:43:43","price":28.5462,"volume":17,"bid":28.5357,"ask":28.5564}
{"timestamp":"2018-12-21 05:44:52","price":28.5676,"volume":861,"bid":28.5585,"ask":28.5769}
{"timestamp":"2018-12-21 05:45:01","price":28.5024,"volume":961,"bid":28.4927,"ask":28.5117}
{"timestamp":"2018-12-21 05:45:10","price":28.5698,"volume":1,"bid":28.5601,"ask":28.5698}
{"timestamp":"2018-12-21 05:46:50","price":28.5962,"volume":8,"bid":28.5864,"ask":28.6054}
{"timestamp":"2018-12-21 05:50:04","price":28.4749,"volume":164,"bid":28.4653,"ask":28.4749}
{"timestamp":"2018-12-21 05:51:29","price":28.4778,"volume":428,"bid":28.4679,"ask":28.4869}
{"timestamp":"2018-12-21 05:52:20","price":28.4936,"volume":1,"bid":28.4833,"ask":28.5036}
{"timestamp":"2018-12-21 05:53:30","price":28.5031,"volume":20,"bid":28.4925,"ask":28.5031}
{"timestamp":"2018-12-21 05:55:45","price":28.4253,"volume":1,"bid":28.4154,"ask":28.4253}
{"timestamp":"2018-12-21 05:57:33","price":28.4787,"volume":382,"bid":28.4689,"ask":28.4882}
{"timestamp":"2018-12-21 05:58:29","price":28.485,"volume":18,"bid":28.4747,"ask":28.485}
{"timestamp":"2018-12-21 05:58:40","price":28.4461,"volume":3,"bid":28.4359,"ask":28.4461}
{"timestamp":"2018-12-21 05:59:10","price":28.4929,"volume":328,"bid":28.4839,"ask":28.4929}
{"timestamp":"2018-12-21 06:02:22","price":28.4539,"volume":305,"bid":28.4539,"ask":28.4643}
{"timestamp":"2018-12-21 06:03:44","price":28.5791,"volume":408,"bid":28.5699,"ask":28.5791}
{"timestamp":"2018-12-21 06:05:08","price":28.533,"volume":6,"bid":28.5226,"ask":28.533}
{"timestamp":"2018-12-21 06:08:36","price":28.5557,"volume":17,"bid":28.5454,"ask":28.5655}
{"timestamp":"2018-12-21 06:09:04","price":28.5723,"volume":7,"bid":28.5723,"ask":28.5823}
{"timestamp":"2018-12-21 06:10:25","price":28.5416,"volume":1,"bid":28.5311,"ask":28.5516}
{"timestamp":"2018-12-21 06:15:30","price":28.449,"volume":1,"bid":28.439,"ask":28.449}
{"timestamp":"2018-12-21 06:16:10","price":28.4823,"volume":1,"bid":28.4823,"ask":28.4912}
{"timestamp":"2018-12-21 06:18:03","price":28.4912,"volume":5,"bid":28.482,"ask":28.5009}
{"timestamp":"2018-12-21 06:18:07","price":28.4334,"volume":1701,"bid":28.4334,"ask":28.4442}
{"timestamp":"2018-12-21 06:18:07","price":28.425,"volume":428,"bid":28.4151,"ask":28.4344}
{"timestamp":"2018-12-21 06:18:22","price":28.3338,"volume":1,"bid":28.3338,"ask":28.3444}
{"timestamp":"2018-12-21 06:18:27","price":28.3864,"volume":76,"bid":28.3864,"ask":28.3971}
{"timestamp":"2018-12-21 06:18:37","price":28.3912,"volume":1654,"bid":28.3813,"ask":28.4005}
{"timestamp":"2018-12-21 06:22:43","price":28.409,"volume":7,"bid":28.3995,"ask":28.4182}
{"timestamp":"2018-12-21 06:22:45","price":28.4645,"volume":1,"bid":28.4645,"ask":28.4751}
{"timestamp":"2018-12-21 06:23:36","price":28.3812,"volume":61,"bid":28.3712,"ask":28.3906}
{"timestamp":"2018-12-21 06:25:24","price":28.3245,"volume":3,"bid":28.3146,"ask":28.3352}
{"timestamp":"2018-12-21 06:25:50","price":28.2991,"volume":1,"bid":28.2893,"ask":28.3092}
{"timestamp":"2018-12-21 06:25:50","price":28.2906,"volume":18,"bid":28.2906,"ask":28.3004}
{"timestamp":"2018-12-21 06:26:45","price":28.3983,"volume":326,"bid":28.3889,"ask":28.4086}
{"timestamp":"2018-12-21 06:28:55","price":28.34,"volume":1312,"bid":28.34,"ask":28.3499}
{"timestamp":"2018-12-21 06:28:55","price":28.3294,"volume":270,"bid":28.3199,"ask":28.3294}
{"timestamp":"2018-12-21 06:31:35","price":28.3223,"volume":428,"bid":28.3128,"ask":28.3223}
{"timestamp":"2018-12-21 06:33:00","price":28.3021,"volume":1,"bid":28.292,"ask":28.3021}
{"timestamp":"2018-12-21 06:33:55","price":28.364,"volume":5,"bid":28.3545,"ask":28.3738}
{"timestamp":"2018-12-21 06:35:32","price":28.2937,"volume":426,"bid":28.2838,"ask":28.2937}
{"timestamp":"2018-12-21 06:35:52","price":28.3527,"volume":9,"bid":28.3527,"ask":28.3628}
{"timestamp":"2018-12-21 06:36:26","price":28.3492,"volume":2,"bid":28.3389,"ask":28.3582}
{"timestamp":"2018-12-21 06:38:05","price":28.3321,"volume":31,"bid":28.3221,"ask":28.3321}
{"timestamp":"2018-12-21 06:39:34","price":28.4352,"volume":7,"bid":28.4352,"ask":28.4461}
{"timestamp":"2018-12-21 06:40:55","price":28.3635,"volume":1,"bid":28.3528,"ask":28.3726}
{"timestamp":"2018-12-21 06:42:09","price":28.4668,"volume":14,"bid":28.4574,"ask":28.4668}
{"timestamp":"2018-12-21 06:43:16","price":28.4536,"volume":29,"bid":28.4435,"ask":28.4632}
{"timestamp":"2018-12-21 06:43:24","price":28.4103,"volume":3,"bid":28.4103,"ask":28.4197}
{"timestamp":"2018-12-21 06:45:06","price":28.4309,"volume":4,"bid":28.4212,"ask":28.4309}
{"timestamp":"2018-12-21 06:45:34","price":28.3909,"volume":7,"bid":28.3806,"ask":28.4009}
{"timestamp":"2018-12-21 06:46:05","price":28.4802,"volume":1,"bid":28.4695,"ask":28.4802}
{"timestamp":"2018-12-21 06:46:15","price":28.5166,"volume":1,"bid":28.5058,"ask":28.5267}
{"timestamp":"2018-12-21 06:47:49","price":28.4591,"volume":427,"bid":28.4485,"ask":28.4691}
{"timestamp":"2018-12-21 06:48:46","price":28.3843,"volume":2,"bid":28.3745,"ask":28.3937}
{"timestamp":"2018-12-21 06:49:30","price":28.3948,"volume":1,"bid":28.3842,"ask":28.4049}
{"timestamp":"2018-12-21 06:50:29","price":28.4342,"volume":2,"bid":28.4342,"ask":28.4445}
{"timestamp":"2018-12-21 06:50:40","price":28.4216,"volume":1,"bid":28.4216,"ask":28.432}
{"timestamp":"2018-12-21 06:56:14","price":28.4713,"volume":5,"bid":28.4614,"ask":28.4804}
{"timestamp":"2018-12-21 06:58:22","price":28.4339,"volume":16,"bid":28.4339,"ask":28.4431}
{"timestamp":"2018-12-21 06:58:35","price":28.4169,"volume":1,"bid":28.406,"ask":28.4262}
{"timestamp":"2018-12-21 07:01:25","price":28.4538,"volume":9,"bid":28.4442,"ask":28.4632}
{"timestamp":"2018-12-21 07:04:25","price":28.419,"volume":1,"bid":28.4086,"ask":28.4291}
{"timestamp":"2018-12-21 07:04:29","price":28.5088,"volume":26,"bid":28.4982,"ask":28.5088}
{"timestamp":"2018-12-21 07:05:06","price":28.5168,"volume":2,"bid":28.5056,"ask":28.5265}
{"timestamp":"2018-12-21 07:05:11","price":28.48,"volume":3,"bid":28.4704,"ask":28.48}
{"timestamp":"2018-12-21 07:07:15","price":28.4686,"volume":1,"bid":28.4582,"ask":28.4686}
{"timestamp":"2018-12-21 07:07:23","price":28.4624,"volume":13,"bid":28.4526,"ask":28.4721}
{"timestamp":"2018-12-21 07:07:30","price":28.3856,"volume":1,"bid":28.3763,"ask":28.3955}
{"timestamp":"2018-12-21 07:07:49","price":28.4944,"volume":3,"bid":28.4835,"ask":28.5051}
{"timestamp":"2018-12-21 07:08:22","price":28.4192,"volume":253,"bid":28.4192,"ask":28.4289}
{"timestamp":"2018-12-21 07:08:50","price":28.4367,"volume":1,"bid":28.4266,"ask":28.4367}
{"timestamp":"2018-12-21 07:13:19","price":28.3761,"volume":184,"bid":28.3665,"ask":28.3761}
{"timestamp":"2018-12-21 07:13:39","price":28.4528,"volume":2,"bid":28.4418,"ask":28.4528}
{"timestamp":"2018-12-21 07:14:22","price":28.5068,"volume":203,"bid":28.4966,"ask":28.5174}
{"timestamp":"2018-12-21 07:17:20","price":28.5211,"volume":1,"bid":28.5118,"ask":28.531}
{"timestamp":"2018-12-21 07:19:30","price":28.4045,"volume":1,"bid":28.3952,"ask":28.4145}
{"timestamp":"2018-12-21 07:21:01","price":28.5225,"volume":285,"bid":28.5131,"ask":28.5225}
{"timestamp":"2018-12-21 07:22:20","price":28.4925,"volume":1,"bid":28.4823,"ask":28.5024}
{"timestamp":"2018-12-21 07:23:18","price":28.5174,"volume":9,"bid":28.5174,"ask":28.5272}
{"timestamp":"2018-12-21 07:23:45","price":28.4832,"volume":1,"bid":28.4726,"ask":28.4937}
{"timestamp":"2018-12-21 07:24:14","price":28.6121,"volume":1,"bid":28.6026,"ask":28.622}
{"timestamp":"2018-12-21 07:26:10","price":28.5296,"volume":1,"bid":28.5296,"ask":28.5391}
{"timestamp":"2018-12-21 07:26:11","price":28.6136,"volume":132,"bid":28.6038,"ask":28.6229}
{"timestamp":"2018-12-21 07:26:41","price":28.6127,"volume":1,"bid":28.6029,"ask":28.6234}
{"timestamp":"2018-12-21 07:27:45","price":28.5344,"volume":1,"bid":28.525,"ask":28.5344}
{"timestamp":"2018-12-21 07:30:26","price":28.5849,"volume":12,"bid":28.5739,"ask":28.5957}
{"timestamp":"2018-12-21 07:32:45","price":28.5612,"volume":1,"bid":28.5516,"ask":28.5718}
{"timestamp":"2018-12-21 07:35:00","price":28.659,"volume":1,"bid":28.659,"ask":28.669}
{"timestamp":"2018-12-21 07:35:43","price":28.6815,"volume":55,"bid":28.6815,"ask":28.6917}
{"timestamp":"2018-12-21 07:35:43","price":28.6809,"volume":1,"bid":28.6704,"ask":28.6912}
{"timestamp":"2018-12-21 07:36:16","price":28.6391,"volume":328,"bid":28.6297,"ask":28.6391}
{"timestamp":"2018-12-21 07:37:21","price":28.6011,"volume":2,"bid":28.5907,"ask":28.6011}
{"timestamp":"2018-12-21 07:37:35","price":28.5997,"volume":1,"bid":28.5895,"ask":28.6098}
{"timestamp":"2018-12-21 07:37:59","price":28.6013,"volume":65,"bid":28.5912,"ask":28.6013}
{"timestamp":"2018-12-21 07:42:12","price":28.7217,"volume":27,"bid":28.7107,"ask":28.7324}
{"timestamp":"2018-12-21 07:43:00","price":28.7333,"volume":18,"bid":28.7236,"ask":28.7426}
{"timestamp":"2018-12-21 07:44:11","price":28.7235,"volume":9,"bid":28.7133,"ask":28.7328}
{"timestamp":"2018-12-21 07:44:39","price":28.7033,"volume":196,"bid":28.693,"ask":28.7033}
{"timestamp":"2018-12-21 07:45:10","price":28.7171,"volume":161,"bid":28.7171,"ask":28.7269}
{"timestamp":"2018-12-21 07:46:05","price":28.7315,"volume":12,"bid":28.7214,"ask":28.7315}
{"timestamp":"2018-12-21 07:46:37","price":28.7554,"volume":221,"bid":28.7451,"ask":28.7652}
{"timestamp":"2018-12-21 07:46:45","price":28.8363,"volume":1,"bid":28.8262,"ask":28.8459}
{"timestamp":"2018-12-21 07:46:46","price":28.6907,"volume":59,"bid":28.6907,"ask":28.7011}
{"timestamp":"2018-12-21 07:48:42","price":28.6841,"volume":253,"bid":28.6729,"ask":28.694}
{"timestamp":"2018-12-21 07:49:00","price":28.7054,"volume":14,"bid":28.6965,"ask":28.7054}
{"timestamp":"2018-12-21 07:50:18","price":28.6612,"volume":8,"bid":28.6515,"ask":28.6712}
{"timestamp":"2018-12-21 07:51:05","price":28.6698,"volume":1,"bid":28.6599,"ask":28.6792}
{"timestamp":"2018-12-21 07:51:50","price":28.7359,"volume":1,"bid":28.7261,"ask":28.7359}
{"timestamp":"2018-12-21 07:53:30","price":28.7067,"volume":1,"bid":28.6966,"ask":28.7067}
{"timestamp":"2018-12-21 07:54:14","price":28.6728,"volume":3,"bid":28.6632,"ask":28.6833}
{"timestamp":"2018-12-21 07:54:34","price":28.6795,"volume":86,"bid":28.6795,"ask":28.6891}
{"timestamp":"2018-12-21 07:57:28","price":28.7518,"volume":17,"bid":28.7421,"ask":28.7518}
{"timestamp":"2018-12-21 07:58:50","price":28.7747,"volume":1,"bid":28.7657,"ask":28.7849}
{"timestamp":"2018-12-21 08:01:02","price":28.7641,"volume":2,"bid":28.7542,"ask":28.7741}
{"timestamp":"2018-12-21 08:01:33","price":28.789,"volume":17,"bid":28.7788,"ask":28.789}
{"timestamp":"2018-12-21 08:01:40","price":28.6939,"volume":104,"bid":28.6834,"ask":28.7037}
{"timestamp":"2018-12-21 08:01:45","price":28.7646,"volume":1,"bid":28.7543,"ask":28.7741}
{"timestamp":"2018-12-21 08:02:15","price":28.6806,"volume":1,"bid":28.6705,"ask":28.6806}
{"timestamp":"2018-12-21 08:04:09","price":28.7963,"volume":9,"bid":28.7859,"ask":28.7963}
{"timestamp":"2018-12-21 08:04:12","price":28.7476,"volume":21,"bid":28.7476,"ask":28.7571}
{"timestamp":"2018-12-21 08:04:54","price":28.6668,"volume":178,"bid":28.6553,"ask":28.6769}
{"timestamp":"2018-12-21 08:04:56","price":28.7183,"volume":116,"bid":28.7087,"ask":28.7287}
{"timestamp":"2018-12-21 08:05:14","price":28.6595,"volume":14,"bid":28.6491,"ask":28.6697}
{"timestamp":"2018-12-21 08:05:49","price":28.7463,"volume":4,"bid":28.7463,"ask":28.7567}
{"timestamp":"2018-12-21 08:06:35","price":28.6764,"volume":1,"bid":28.6662,"ask":28.6764}
{"timestamp":"2018-12-21 08:07:40","price":28.6799,"volume":1,"bid":28.6701,"ask":28.6894}
{"timestamp":"2018-12-21 08:08:53","price":28.6609,"volume":58,"bid":28.6505,"ask":28.6711}
{"timestamp":"2018-12-21 08:09:00","price":28.6484,"volume":1,"bid":28.6393,"ask":28.6484}
{"timestamp":"2018-12-21 08:09:10","price":28.6375,"volume":1,"bid":28.6272,"ask":28.6476}
{"timestamp":"2018-12-21 08:10:03","price":28.6294,"volume":2,"bid":28.6294,"ask":28.6397}
{"timestamp":"2018-12-21 08:10:16","price":28.5903,"volume":10,"bid":28.5794,"ask":28.5903}
{"timestamp":"2018-12-21 08:10:48","price":28.5864,"volume":33,"bid":28.5768,"ask":28.5864}
{"timestamp":"2018-12-21 08:10:58","price":28.6296,"volume":494,"bid":28.6201,"ask":28.6388}
{"timestamp":"2018-12-21 08:11:51","price":28.7254,"volume":1,"bid":28.7151,"ask":28.7364}
{"timestamp":"2018-12-21 08:14:41","price":28.7085,"volume":1,"bid":28.6984,"ask":28.7183}
{"timestamp":"2018-12-21 08:15:47","price":28.5994,"volume":1,"bid":28.5893,"ask":28.609}
{"timestamp":"2018-12-21 08:16:30","price":28.6832,"volume":7,"bid":28.6735,"ask":28.6832}
{"timestamp":"2018-12-21 08:17:16","price":28.5944,"volume":1,"bid":28.5833,"ask":28.6053}
{"timestamp":"2018-12-21 08:18:41","price":28.726,"volume":1,"bid":28.726,"ask":28.7356}
{"timestamp":"2018-12-21 08:19:50","price":28.7079,"volume":179,"bid":28.6977,"ask":28.7079}
{"timestamp":"2018-12-21 08:22:56","price":28.6665,"volume":1,"bid":28.6567,"ask":28.6665}
{"timestamp":"2018-12-21 08:23:10","price":28.6557,"volume":1,"bid":28.6463,"ask":28.6659}
{"timestamp":"2018-12-21 08:23:47","price":28.6543,"volume":1,"bid":28.6543,"ask":28.6652}
{"timestamp":"2018-12-21 08:28:16","price":28.6286,"volume":1,"bid":28.6182,"ask":28.638}
{"timestamp":"2018-12-21 08:28:18","price":28.624,"volume":1,"bid":28.6143,"ask":28.6335}
{"timestamp":"2018-12-21 08:28:35","price":28.6924,"volume":1,"bid":28.6816,"ask":28.6924}
{"timestamp":"2018-12-21 08:30:16","price":28.6529,"volume":517,"bid":28.6428,"ask":28.6618}
{"timestamp":"2018-12-21 08:30:56","price":28.6881,"volume":1,"bid":28.6791,"ask":28.6977}
{"timestamp":"2018-12-21 08:32:48","price":28.6269,"volume":13,"bid":28.6164,"ask":28.6369}
{"timestamp":"2018-12-21 08:32:52","price":28.5839,"volume":21,"bid":28.5739,"ask":28.5839}
{"timestamp":"2018-12-21 08:32:58","price":28.6062,"volume":165,"bid":28.5951,"ask":28.6163}
{"timestamp":"2018-12-21 08:33:08","price":28.6253,"volume":34,"bid":28.6253,"ask":28.6356}
{"timestamp":"2018-12-21 08:34:51","price":28.5981,"volume":1,"bid":28.5875,"ask":28.6083}
{"timestamp":"2018-12-21 08:35:21","price":28.5915,"volume":1,"bid":28.5915,"ask":28.6008}
{"timestamp":"2018-12-21 08:36:20","price":28.6509,"volume":6,"bid":28.6509,"ask":28.6608}
{"timestamp":"2018-12-21 08:36:21","price":28.641,"volume":1,"bid":28.6313,"ask":28.6503}
{"timestamp":"2018-12-21 08:36:32","price":28.6129,"volume":95,"bid":28.6034,"ask":28.6229}
{"timestamp":"2018-12-21 08:36:35","price":28.6578,"volume":8,"bid":28.6467,"ask":28.6678}
{"timestamp":"2018-12-21 08:38:36","price":28.5558,"volume":1,"bid":28.5454,"ask":28.5657}
{"timestamp":"2018-12-21 08:39:27","price":28.6192,"volume":167,"bid":28.6096,"ask":28.6294}
{"timestamp":"2018-12-21 08:40:59","price":28.5793,"volume":2,"bid":28.5685,"ask":28.5889}
{"timestamp":"2018-12-21 08:42:21","price":28.5953,"volume":1,"bid":28.5848,"ask":28.5953}
{"timestamp":"2018-12-21 08:42:44","price":28.5441,"volume":9,"bid":28.5345,"ask":28.553}
{"timestamp":"2018-12-21 08:42:46","price":28.5454,"volume":73,"bid":28.5351,"ask":28.5548}
{"timestamp":"2018-12-21 08:44:35","price":28.5224,"volume":5,"bid":28.5122,"ask":28.5224}
{"timestamp":"2018-12-21 08:47:12","price":28.5723,"volume":18,"bid":28.5626,"ask":28.5817}
{"timestamp":"2018-12-21 08:48:31","price":28.6735,"volume":4,"bid":28.6634,"ask":28.6735}
{"timestamp":"2018-12-21 08:49:31","price":28.5868,"volume":12,"bid":28.5777,"ask":28.5868}
{"timestamp":"2018-12-21 08:50:41","price":28.5779,"volume":1,"bid":28.5673,"ask":28.5879}
{"timestamp":"2018-12-21 08:53:11","price":28.7016,"volume":1,"bid":28.6913,"ask":28.7016}
{"timestamp":"2018-12-21 08:56:17","price":28.6905,"volume":463,"bid":28.6807,"ask":28.7013}
{"timestamp":"2018-12-21 09:01:11","price":28.6244,"volume":1,"bid":28.6146,"ask":28.6341}
{"timestamp":"2018-12-21 09:01:31","price":28.6928,"volume":216,"bid":28.6829,"ask":28.7024}
{"timestamp":"2018-12-21 09:01:42","price":28.6694,"volume":6,"bid":28.6599,"ask":28.6694}
{"timestamp":"2018-12-21 09:02:46","price":28.7731,"volume":1,"bid":28.7731,"ask":28.7823}
{"timestamp":"2018-12-21 09:03:16","price":28.7107,"volume":1,"bid":28.7004,"ask":28.7208}
{"timestamp":"2018-12-21 09:03:55","price":28.6784,"volume":24,"bid":28.6669,"ask":28.6886}
{"timestamp":"2018-12-21 09:04:03","price":28.775,"volume":495,"bid":28.7649,"ask":28.775}
{"timestamp":"2018-12-21 09:04:08","price":28.674,"volume":17,"bid":28.6644,"ask":28.6837}
{"timestamp":"2018-12-21 09:05:06","price":28.7203,"volume":1,"bid":28.7107,"ask":28.7203}
{"timestamp":"2018-12-21 09:05:23","price":28.795,"volume":1,"bid":28.7851,"ask":28.795}
{"timestamp":"2018-12-21 09:06:23","price":28.7362,"volume":1,"bid":28.7362,"ask":28.7464}
{"timestamp":"2018-12-21 09:08:31","price":28.6752,"volume":1,"bid":28.6646,"ask":28.6852}
{"timestamp":"2018-12-21 09:11:22","price":28.6959,"volume":1,"bid":28.6862,"ask":28.6959}
{"timestamp":"2018-12-21 09:11:26","price":28.7024,"volume":1,"bid":28.6927,"ask":28.7127}
{"timestamp":"2018-12-21 09:11:55","price":28.6622,"volume":59,"bid":28.6525,"ask":28.6622}
{"timestamp":"2018-12-21 09:12:56","price":28.6962,"volume":1,"bid":28.6855,"ask":28.6962}
{"timestamp":"2018-12-21 09:13:26","price":28.7101,"volume":90,"bid":28.7101,"ask":28.7203}
{"timestamp":"2018-12-21 09:13:53","price":28.6761,"volume":10,"bid":28.6658,"ask":28.6761}
{"timestamp":"2018-12-21 09:14:01","price":28.621,"volume":1,"bid":28.6114,"ask":28.6316}
{"timestamp":"2018-12-21 09:16:08","price":28.6465,"volume":10,"bid":28.6355,"ask":28.6465}
{"timestamp":"2018-12-21 09:17:41","price":28.7034,"volume":1,"bid":28.7034,"ask":28.7136}
{"timestamp":"2018-12-21 09:18:59","price":28.7044,"volume":1,"bid":28.6943,"ask":28.7044}
{"timestamp":"2018-12-21 09:19:42","price":28.7249,"volume":10,"bid":28.7145,"ask":28.7346}
{"timestamp":"2018-12-21 09:20:56","price":28.6833,"volume":1,"bid":28.6736,"ask":28.6833}
{"timestamp":"2018-12-21 09:22:16","price":28.6498,"volume":1,"bid":28.64,"ask":28.6604}
{"timestamp":"2018-12-21 09:22:49","price":28.5536,"volume":19,"bid":28.5441,"ask":28.563}
{"timestamp":"2018-12-21 09:23:14","price":28.5877,"volume":31,"bid":28.5779,"ask":28.5877}
{"timestamp":"2018-12-21 09:23:26","price":28.5827,"volume":1,"bid":28.5731,"ask":28.5928}
{"timestamp":"2018-12-21 09:26:41","price":28.6054,"volume":1,"bid":28.5951,"ask":28.615}
{"timestamp":"2018-12-21 09:29:15","price":28.6812,"volume":10,"bid":28.6714,"ask":28.6921}
{"timestamp":"2018-12-21 09:30:36","price":28.5341,"volume":1,"bid":28.5248,"ask":28.544}
{"timestamp":"2018-12-21 09:31:14","price":28.5405,"volume":428,"bid":28.5312,"ask":28.5505}
{"timestamp":"2018-12-21 09:31:28","price":28.5566,"volume":14,"bid":28.5475,"ask":28.5566}
{"timestamp":"2018-12-21 09:31:28","price":28.6209,"volume":7,"bid":28.6107,"ask":28.6305}
{"timestamp":"2018-12-21 09:35:11","price":28.5443,"volume":1,"bid":28.5344,"ask":28.5551}
{"timestamp":"2018-12-21 09:35:34","price":28.6208,"volume":6,"bid":28.6113,"ask":28.6208}
{"timestamp":"2018-12-21 09:36:01","price":28.6081,"volume":1,"bid":28.5983,"ask":28.6081}
{"timestamp":"2018-12-21 09:36:06","price":28.5371,"volume":5,"bid":28.5271,"ask":28.5469}
{"timestamp":"2018-12-21 09:36:47","price":28.6106,"volume":466,"bid":28.5999,"ask":28.6202}
{"timestamp":"2018-12-21 09:37:00","price":28.6762,"volume":407,"bid":28.6666,"ask":28.6762}
{"timestamp":"2018-12-21 09:37:26","price":28.6386,"volume":6,"bid":28.6282,"ask":28.6486}
{"timestamp":"2018-12-21 09:37:36","price":28.6371,"volume":1,"bid":28.6371,"ask":28.6467}
{"timestamp":"2018-12-21 09:37:53","price":28.5632,"volume":2,"bid":28.5533,"ask":28.572}
{"timestamp":"2018-12-21 09:38:14","price":28.6159,"volume":25,"bid":28.6059,"ask":28.6159}
{"timestamp":"2018-12-21 09:38:25","price":28.5383,"volume":34,"bid":28.5272,"ask":28.5484}
{"timestamp":"2018-12-21 09:39:31","price":28.6069,"volume":1,"bid":28.5964,"ask":28.6168}
{"timestamp":"2018-12-21 09:40:11","price":28.5643,"volume":37,"bid":28.5543,"ask":28.5748}
{"timestamp":"2018-12-21 09:40:40","price":28.6407,"volume":5,"bid":28.6316,"ask":28.6407}
{"timestamp":"2018-12-21 09:40:52","price":28.6209,"volume":227,"bid":28.6105,"ask":28.6308}
{"timestamp":"2018-12-21 09:41:35","price":28.5992,"volume":43,"bid":28.5992,"ask":28.6086}
{"timestamp":"2018-12-21 09:42:47","price":28.5888,"volume":29,"bid":28.5888,"ask":28.5989}
{"timestamp":"2018-12-21 09:44:05","price":28.6183,"volume":132,"bid":28.608,"ask":28.6183}
{"timestamp":"2018-12-21 09:46:47","price":28.5981,"volume":1,"bid":28.5981,"ask":28.6087}
{"timestamp":"2018-12-21 09:47:46","price":28.5715,"volume":1,"bid":28.5617,"ask":28.5812}
{"timestamp":"2018-12-21 09:48:06","price":28.5586,"volume":1,"bid":28.5482,"ask":28.5684}
{"timestamp":"2018-12-21 09:48:07","price":28.5762,"volume":2,"bid":28.5659,"ask":28.5863}
{"timestamp":"2018-12-21 09:48:16","price":28.6019,"volume":1,"bid":28.6019,"ask":28.6108}
{"timestamp":"2018-12-21 09:51:34","price":28.5396,"volume":15,"bid":28.5296,"ask":28.5396}
{"timestamp":"2018-12-21 09:52:07","price":28.6118,"volume":1,"bid":28.6011,"ask":28.6215}
{"timestamp":"2018-12-21 09:52:54","price":28.65,"volume":105,"bid":28.6406,"ask":28.66}
{"timestamp":"2018-12-21 09:55:19","price":28.6837,"volume":3,"bid":28.6736,"ask":28.6937}
{"timestamp":"2018-12-21 09:56:37","price":28.6532,"volume":328,"bid":28.6426,"ask":28.6532}
{"timestamp":"2018-12-21 09:58:08","price":28.6375,"volume":35,"bid":28.6267,"ask":28.6478}
{"timestamp":"2018-12-21 09:59:11","price":28.6339,"volume":1,"bid":28.6225,"ask":28.6446}
{"timestamp":"2018-12-21 09:59:39","price":28.6406,"volume":1,"bid":28.6302,"ask":28.6499}
{"timestamp":"2018-12-21 10:00:19","price":28.6551,"volume":6,"bid":28.6452,"ask":28.6654}
{"timestamp":"2018-12-21 10:00:23","price":28.5841,"volume":11,"bid":28.5748,"ask":28.594}
{"timestamp":"2018-12-21 10:02:04","price":28.6506,"volume":63,"bid":28.6401,"ask":28.6608}
{"timestamp":"2018-12-21 10:02:11","price":28.6289,"volume":1,"bid":28.6194,"ask":28.6289}
{"timestamp":"2018-12-21 10:02:35","price":28.6524,"volume":63,"bid":28.6433,"ask":28.6524}
{"timestamp":"2018-12-21 10:02:36","price":28.5746,"volume":1,"bid":28.5654,"ask":28.5846}
{"timestamp":"2018-12-21 10:02:46","price":28.6272,"volume":1,"bid":28.6171,"ask":28.6372}
{"timestamp":"2018-12-21 10:03:11","price":28.6553,"volume":41,"bid":28.6457,"ask":28.6553}
{"timestamp":"2018-12-21 10:04:23","price":28.6656,"volume":63,"bid":28.6561,"ask":28.6757}
{"timestamp":"2018-12-21 10:05:15","price":28.7533,"volume":59,"bid":28.7436,"ask":28.7631}
{"timestamp":"2018-12-21 10:05:26","price":28.6987,"volume":1,"bid":28.688,"ask":28.6987}
{"timestamp":"2018-12-21 10:07:05","price":28.6746,"volume":63,"bid":28.6637,"ask":28.6746}
{"timestamp":"2018-12-21 10:07:51","price":28.6746,"volume":63,"bid":28.6746,"ask":28.6838}
{"timestamp":"2018-12-21 10:09:13","price":28.6457,"volume":150,"bid":28.6357,"ask":28.6457}
{"timestamp":"2018-12-21 10:12:41","price":28.6043,"volume":2,"bid":28.5942,"ask":28.6141}
{"timestamp":"2018-12-21 10:13:25","price":28.6446,"volume":227,"bid":28.6345,"ask":28.6538}
{"timestamp":"2018-12-21 10:14:06","price":28.5876,"volume":11,"bid":28.5772,"ask":28.5876}
{"timestamp":"2018-12-21 10:14:13","price":28.5882,"volume":23,"bid":28.5882,"ask":28.5993}
{"timestamp":"2018-12-21 10:14:20","price":28.574,"volume":1,"bid":28.5654,"ask":28.574}
{"timestamp":"2018-12-21 10:15:18","price":28.6229,"volume":4919,"bid":28.6125,"ask":28.6323}
{"timestamp":"2018-12-21 10:16:08","price":28.5831,"volume":57,"bid":28.5728,"ask":28.5924}
{"timestamp":"2018-12-21 10:16:10","price":28.6045,"volume":85,"bid":28.5943,"ask":28.6151}
{"timestamp":"2018-12-21 10:16:41","price":28.608,"volume":1,"bid":28.5984,"ask":28.6181}
{"timestamp":"2018-12-21 10:17:41","price":28.579,"volume":22,"bid":28.5686,"ask":28.589}
{"timestamp":"2018-12-21 10:18:11","price":28.5867,"volume":1,"bid":28.5764,"ask":28.5867}
{"timestamp":"2018-12-21 10:19:29","price":28.6103,"volume":63,"bid":28.6103,"ask":28.6205}
{"timestamp":"2018-12-21 10:20:56","price":28.6233,"volume":1,"bid":28.614,"ask":28.6233}
{"timestamp":"2018-12-21 10:23:09","price":28.61,"volume":59,"bid":28.5997,"ask":28.6198}
{"timestamp":"2018-12-21 10:23:20","price":28.5686,"volume":1,"bid":28.5593,"ask":28.5686}
{"timestamp":"2018-12-21 10:24:19","price":28.5821,"volume":328,"bid":28.572,"ask":28.592}
{"timestamp":"2018-12-21 10:24:19","price":28.6785,"volume":33,"bid":28.6785,"ask":28.6887}
{"timestamp":"2018-12-21 10:24:44","price":28.6141,"volume":39,"bid":28.6042,"ask":28.6141}
{"timestamp":"2018-12-21 10:24:44","price":28.618,"volume":17,"bid":28.6082,"ask":28.6283}
{"timestamp":"2018-12-21 10:24:51","price":28.5864,"volume":1,"bid":28.5764,"ask":28.5971}
{"timestamp":"2018-12-21 10:25:22","price":28.7038,"volume":22,"bid":28.7038,"ask":28.7135}
{"timestamp":"2018-12-21 10:25:26","price":28.5918,"volume":64,"bid":28.5827,"ask":28.5918}
{"timestamp":"2018-12-21 10:27:12","price":28.6032,"volume":31,"bid":28.5921,"ask":28.6131}
{"timestamp":"2018-12-21 10:27:46","price":28.604,"volume":15,"bid":28.5939,"ask":28.604}
{"timestamp":"2018-12-21 10:27:55","price":28.6352,"volume":7,"bid":28.6252,"ask":28.6447}
{"timestamp":"2018-12-21 10:29:06","price":28.6268,"volume":1,"bid":28.6169,"ask":28.6268}
{"timestamp":"2018-12-21 10:29:31","price":28.6391,"volume":1,"bid":28.6391,"ask":28.6494}
{"timestamp":"2018-12-21 10:30:12","price":28.5933,"volume":386,"bid":28.5832,"ask":28.5933}
{"timestamp":"2018-12-21 10:30:13","price":28.7005,"volume":107,"bid":28.6892,"ask":28.7005}
{"timestamp":"2018-12-21 10:30:40","price":28.7334,"volume":37,"bid":28.7234,"ask":28.7432}
{"timestamp":"2018-12-21 10:31:26","price":28.6461,"volume":1,"bid":28.6348,"ask":28.6461}
{"timestamp":"2018-12-21 10:33:36","price":28.6563,"volume":1,"bid":28.6464,"ask":28.6667}
{"timestamp":"2018-12-21 10:35:03","price":28.6214,"volume":2,"bid":28.6214,"ask":28.6321}
{"timestamp":"2018-12-21 10:37:04","price":28.7099,"volume":11,"bid":28.7002,"ask":28.7196}
{"timestamp":"2018-12-21 10:37:51","price":28.6838,"volume":1,"bid":28.6736,"ask":28.6838}
{"timestamp":"2018-12-21 10:40:43","price":28.6725,"volume":48,"bid":28.6623,"ask":28.6822}
{"timestamp":"2018-12-21 10:44:06","price":28.6373,"volume":1,"bid":28.6263,"ask":28.6469}
{"timestamp":"2018-12-21 10:48:16","price":28.6659,"volume":1,"bid":28.656,"ask":28.6754}
{"timestamp":"2018-12-21 10:48:54","price":28.7225,"volume":16,"bid":28.7225,"ask":28.7322}
{"timestamp":"2018-12-21 10:49:43","price":28.7332,"volume":5,"bid":28.7234,"ask":28.7332}
{"timestamp":"2018-12-21 10:50:56","price":28.7289,"volume":29,"bid":28.7185,"ask":28.7377}
{"timestamp":"2018-12-21 10:51:07","price":28.8178,"volume":59,"bid":28.8071,"ask":28.8273}
{"timestamp":"2018-12-21 10:51:08","price":28.7674,"volume":9,"bid":28.7577,"ask":28.778}
{"timestamp":"2018-12-21 10:51:08","price":28.8169,"volume":9,"bid":28.8063,"ask":28.8271}
{"timestamp":"2018-12-21 10:51:11","price":28.7749,"volume":2,"bid":28.765,"ask":28.7749}
{"timestamp":"2018-12-21 10:51:28","price":28.7769,"volume":8,"bid":28.7674,"ask":28.7866}
{"timestamp":"2018-12-21 10:52:05","price":28.8643,"volume":3,"bid":28.8551,"ask":28.8643}
{"timestamp":"2018-12-21 10:52:05","price":28.7678,"volume":1,"bid":28.7579,"ask":28.7678}
{"timestamp":"2018-12-21 10:52:07","price":28.8087,"volume":207,"bid":28.7986,"ask":28.8185}
{"timestamp":"2018-12-21 10:52:07","price":28.8075,"volume":207,"bid":28.7975,"ask":28.8075}
{"timestamp":"2018-12-21 10:52:12","price":28.8459,"volume":7,"bid":28.8356,"ask":28.8459}
{"timestamp":"2018-12-21 10:52:19","price":28.9252,"volume":23,"bid":28.9147,"ask":28.9337}
{"timestamp":"2018-12-21 10:52:26","price":28.9875,"volume":25,"bid":28.9778,"ask":28.9875}
{"timestamp":"2018-12-21 10:52:27","price":28.8161,"volume":4100,"bid":28.8061,"ask":28.8161}
{"timestamp":"2018-12-21 10:52:27","price":28.9412,"volume":37,"bid":28.9314,"ask":28.9412}
{"timestamp":"2018-12-21 10:52:28","price":28.9021,"volume":33,"bid":28.8917,"ask":28.9021}
{"timestamp":"2018-12-21 10:52:30","price":29.0352,"volume":37,"bid":29.025,"ask":29.0352}
{"timestamp":"2018-12-21 10:53:07","price":28.867,"volume":2,"bid":28.867,"ask":28.8764}
{"timestamp":"2018-12-21 10:53:29","price":28.9585,"volume":79,"bid":28.9474,"ask":28.969}
{"timestamp":"2018-12-21 10:53:43","price":28.8922,"volume":346,"bid":28.8823,"ask":28.8922}
{"timestamp":"2018-12-21 10:53:45","price":29.0366,"volume":29,"bid":29.0265,"ask":29.046}
{"timestamp":"2018-12-21 10:54:08","price":28.8994,"volume":560,"bid":28.8884,"ask":28.9099}
{"timestamp":"2018-12-21 10:54:32","price":28.913,"volume":196,"bid":28.9031,"ask":28.913}
{"timestamp":"2018-12-21 10:54:53","price":28.8145,"volume":36,"bid":28.8047,"ask":28.8242}
{"timestamp":"2018-12-21 10:54:54","price":28.8439,"volume":8,"bid":28.8328,"ask":28.8543}
{"timestamp":"2018-12-21 10:55:02","price":28.8767,"volume":40,"bid":28.8767,"ask":28.8872}
{"timestamp":"2018-12-21 10:55:11","price":28.8354,"volume":1,"bid":28.825,"ask":28.8354}
{"timestamp":"2018-12-21 10:55:17","price":28.8507,"volume":73,"bid":28.8406,"ask":28.8507}
{"timestamp":"2018-12-21 10:56:09","price":28.9444,"volume":10,"bid":28.9345,"ask":28.9545}
{"timestamp":"2018-12-21 10:56:11","price":28.8216,"volume":1,"bid":28.8216,"ask":28.8313}
{"timestamp":"2018-12-21 10:56:45","price":28.8612,"volume":1,"bid":28.8518,"ask":28.8612}
{"timestamp":"2018-12-21 10:56:46","price":28.9758,"volume":506,"bid":28.9656,"ask":28.9758}
{"timestamp":"2018-12-21 10:57:57","price":28.8537,"volume":111,"bid":28.8437,"ask":28.8658}
{"timestamp":"2018-12-21 10:59:18","price":28.79,"volume":383,"bid":28.7796,"ask":28.79}
{"timestamp":"2018-12-21 10:59:38","price":28.8301,"volume":20,"bid":28.8301,"ask":28.8405}
{"timestamp":"2018-12-21 10:59:38","price":28.8965,"volume":328,"bid":28.8863,"ask":28.8965}
{"timestamp":"2018-12-21 11:00:25","price":28.814,"volume":97,"bid":28.8038,"ask":28.814}
{"timestamp":"2018-12-21 11:00:25","price":28.7903,"volume":463,"bid":28.7811,"ask":28.7903}
{"timestamp":"2018-12-21 11:01:11","price":28.9128,"volume":1,"bid":28.9022,"ask":28.9232}
{"timestamp":"2018-12-21 11:01:45","price":28.8475,"volume":9,"bid":28.8475,"ask":28.8575}
{"timestamp":"2018-12-21 11:02:27","price":28.8576,"volume":1,"bid":28.8477,"ask":28.8576}
{"timestamp":"2018-12-21 11:02:36","price":28.8325,"volume":1,"bid":28.8217,"ask":28.8426}
{"timestamp":"2018-12-21 11:02:40","price":28.8679,"volume":81,"bid":28.8576,"ask":28.878}
{"timestamp":"2018-12-21 11:02:41","price":28.8114,"volume":1,"bid":28.8114,"ask":28.8232}
{"timestamp":"2018-12-21 11:02:43","price":28.8964,"volume":6,"bid":28.8869,"ask":28.8964}
{"timestamp":"2018-12-21 11:03:23","price":28.8275,"volume":2624,"bid":28.8172,"ask":28.8373}
{"timestamp":"2018-12-21 11:03:38","price":28.8782,"volume":1038,"bid":28.8681,"ask":28.8882}
{"timestamp":"2018-12-21 11:04:16","price":28.9194,"volume":9,"bid":28.9092,"ask":28.9294}
{"timestamp":"2018-12-21 11:04:22","price":28.9112,"volume":7,"bid":28.902,"ask":28.9112}
{"timestamp":"2018-12-21 11:04:27","price":28.9473,"volume":25,"bid":28.9365,"ask":28.9473}
{"timestamp":"2018-12-21 11:05:10","price":28.9103,"volume":42,"bid":28.9005,"ask":28.9103}
{"timestamp":"2018-12-21 11:05:12","price":28.8624,"volume":178,"bid":28.8525,"ask":28.8714}
{"timestamp":"2018-12-21 11:08:29","price":28.8925,"volume":3,"bid":28.8825,"ask":28.9026}
{"timestamp":"2018-12-21 11:08:32","price":28.8119,"volume":1,"bid":28.8021,"ask":28.8222}
{"timestamp":"2018-12-21 11:09:52","price":28.7357,"volume":1,"bid":28.7257,"ask":28.7357}
{"timestamp":"2018-12-21 11:09:57","price":28.8237,"volume":1,"bid":28.8139,"ask":28.8339}
{"timestamp":"2018-12-21 11:11:26","price":28.8081,"volume":1,"bid":28.8081,"ask":28.8183}
{"timestamp":"2018-12-21 11:11:27","price":28.795,"volume":6,"bid":28.785,"ask":28.795}
{"timestamp":"2018-12-21 11:11:47","price":28.8006,"volume":5,"bid":28.791,"ask":28.8106}
{"timestamp":"2018-12-21 11:14:17","price":28.8568,"volume":1,"bid":28.8464,"ask":28.8568}
{"timestamp":"2018-12-21 11:14:35","price":28.8157,"volume":11,"bid":28.8054,"ask":28.8257}
{"timestamp":"2018-12-21 11:14:47","price":28.8201,"volume":1,"bid":28.8095,"ask":28.8201}
{"timestamp":"2018-12-21 11:14:51","price":28.8744,"volume":151,"bid":28.8642,"ask":28.8844}
{"timestamp":"2018-12-21 11:16:02","price":28.8542,"volume":717,"bid":28.845,"ask":28.8542}
{"timestamp":"2018-12-21 11:16:07","price":28.8857,"volume":132,"bid":28.8765,"ask":28.8957}
{"timestamp":"2018-12-21 11:17:52","price":28.9347,"volume":1,"bid":28.9247,"ask":28.9444}
{"timestamp":"2018-12-21 11:18:08","price":28.9174,"volume":1,"bid":28.9072,"ask":28.9274}
{"timestamp":"2018-12-21 11:20:47","price":28.8355,"volume":1,"bid":28.8258,"ask":28.8355}
{"timestamp":"2018-12-21 11:24:02","price":28.8406,"volume":1,"bid":28.831,"ask":28.8406}
{"timestamp":"2018-12-21 11:24:07","price":28.8534,"volume":1,"bid":28.8433,"ask":28.8631}
{"timestamp":"2018-12-21 11:24:19","price":28.8498,"volume":1,"bid":28.8401,"ask":28.8594}
{"timestamp":"2018-12-21 11:25:02","price":28.8537,"volume":1,"bid":28.8537,"ask":28.8638}
{"timestamp":"2018-12-21 11:25:25","price":28.8734,"volume":7,"bid":28.8624,"ask":28.8734}
{"timestamp":"2018-12-21 11:28:19","price":28.7872,"volume":7,"bid":28.7778,"ask":28.7964}
{"timestamp":"2018-12-21 11:28:23","price":28.8257,"volume":8,"bid":28.8157,"ask":28.8257}
{"timestamp":"2018-12-21 11:29:17","price":28.7765,"volume":1,"bid":28.7663,"ask":28.7859}
{"timestamp":"2018-12-21 11:29:52","price":28.8651,"volume":1,"bid":28.8558,"ask":28.8753}
{"timestamp":"2018-12-21 11:30:59","price":28.8727,"volume":1,"bid":28.8629,"ask":28.8727}
{"timestamp":"2018-12-21 11:31:43","price":28.8257,"volume":4,"bid":28.8257,"ask":28.8353}
{"timestamp":"2018-12-21 11:32:55","price":28.7241,"volume":10,"bid":28.7139,"ask":28.7241}
{"timestamp":"2018-12-21 11:33:12","price":28.7384,"volume":2,"bid":28.7285,"ask":28.7384}
{"timestamp":"2018-12-21 11:36:12","price":28.6738,"volume":1,"bid":28.6639,"ask":28.6831}
{"timestamp":"2018-12-21 11:36:17","price":28.6575,"volume":1,"bid":28.6575,"ask":28.6664}
{"timestamp":"2018-12-21 11:36:21","price":28.643,"volume":1,"bid":28.6331,"ask":28.6527}
{"timestamp":"2018-12-21 11:36:22","price":28.605,"volume":1,"bid":28.5952,"ask":28.605}
{"timestamp":"2018-12-21 11:36:26","price":28.6329,"volume":3,"bid":28.6223,"ask":28.6329}
{"timestamp":"2018-12-21 11:37:35","price":28.7674,"volume":7,"bid":28.7674,"ask":28.7767}
{"timestamp":"2018-12-21 11:37:40","price":28.6653,"volume":12,"bid":28.6653,"ask":28.675}
{"timestamp":"2018-12-21 11:39:50","price":28.7694,"volume":6,"bid":28.7597,"ask":28.7802}
{"timestamp":"2018-12-21 11:41:21","price":28.6378,"volume":2,"bid":28.6281,"ask":28.6378}
{"timestamp":"2018-12-21 11:45:23","price":28.6479,"volume":126,"bid":28.6479,"ask":28.6584}
{"timestamp":"2018-12-21 11:47:00","price":28.53,"volume":1,"bid":28.5203,"ask":28.54}
{"timestamp":"2018-12-21 11:47:25","price":28.6361,"volume":376,"bid":28.6257,"ask":28.646}
{"timestamp":"2018-12-21 11:47:47","price":28.5408,"volume":1,"bid":28.5297,"ask":28.5507}
{"timestamp":"2018-12-21 11:48:32","price":28.6488,"volume":15,"bid":28.6384,"ask":28.6488}
{"timestamp":"2018-12-21 11:48:44","price":28.611,"volume":6,"bid":28.611,"ask":28.6206}
{"timestamp":"2018-12-21 11:48:52","price":28.5278,"volume":1,"bid":28.5177,"ask":28.5367}
{"timestamp":"2018-12-21 11:48:53","price":28.5653,"volume":107,"bid":28.5653,"ask":28.5761}
{"timestamp":"2018-12-21 11:49:34","price":28.5172,"volume":112,"bid":28.507,"ask":28.5172}
{"timestamp":"2018-12-21 11:49:51","price":28.5229,"volume":63,"bid":28.5135,"ask":28.5319}
{"timestamp":"2018-12-21 11:51:54","price":28.6344,"volume":4,"bid":28.6251,"ask":28.6443}
{"timestamp":"2018-12-21 11:53:12","price":28.5699,"volume":1,"bid":28.5596,"ask":28.5699}
{"timestamp":"2018-12-21 11:53:29","price":28.7034,"volume":1,"bid":28.7034,"ask":28.7145}
{"timestamp":"2018-12-21 11:54:02","price":28.5852,"volume":29,"bid":28.5747,"ask":28.5953}
{"timestamp":"2018-12-21 11:54:32","price":28.5094,"volume":3,"bid":28.4996,"ask":28.5094}
{"timestamp":"2018-12-21 11:54:33","price":28.5462,"volume":365,"bid":28.5462,"ask":28.5562}
{"timestamp":"2018-12-21 11:55:25","price":28.548,"volume":535,"bid":28.5382,"ask":28.5581}
{"timestamp":"2018-12-21 11:57:32","price":28.5297,"volume":1148,"bid":28.5198,"ask":28.5297}
{"timestamp":"2018-12-21 11:58:33","price":28.6232,"volume":3,"bid":28.6135,"ask":28.6327}
{"timestamp":"2018-12-21 12:01:17","price":28.5296,"volume":12,"bid":28.5198,"ask":28.5296}
{"timestamp":"2018-12-21 12:01:19","price":28.532,"volume":11,"bid":28.532,"ask":28.5426}
{"timestamp":"2018-12-21 12:01:20","price":28.5729,"volume":12,"bid":28.5624,"ask":28.5729}
{"timestamp":"2018-12-21 12:01:43","price":28.5399,"volume":4,"bid":28.5305,"ask":28.5491}
{"timestamp":"2018-12-21 12:03:11","price":28.4849,"volume":1640,"bid":28.4746,"ask":28.495}
{"timestamp":"2018-12-21 12:03:13","price":28.4335,"volume":35,"bid":28.4232,"ask":28.4434}
{"timestamp":"2018-12-21 12:03:14","price":28.5105,"volume":1,"bid":28.5,"ask":28.5105}
{"timestamp":"2018-12-21 12:03:23","price":28.4338,"volume":4,"bid":28.424,"ask":28.4433}
{"timestamp":"2018-12-21 12:03:49","price":28.5431,"volume":164,"bid":28.5328,"ask":28.5533}
{"timestamp":"2018-12-21 12:04:02","price":28.5553,"volume":1,"bid":28.545,"ask":28.5643}
{"timestamp":"2018-12-21 12:04:09","price":28.611,"volume":7,"bid":28.6012,"ask":28.611}
{"timestamp":"2018-12-21 12:05:55","price":28.5072,"volume":11,"bid":28.4967,"ask":28.5072}
{"timestamp":"2018-12-21 12:06:23","price":28.5455,"volume":88,"bid":28.5349,"ask":28.5551}
{"timestamp":"2018-12-21 12:07:03","price":28.4878,"volume":430,"bid":28.4778,"ask":28.4975}
{"timestamp":"2018-12-21 12:10:57","price":28.5689,"volume":1,"bid":28.5577,"ask":28.5784}
{"timestamp":"2018-12-21 12:11:27","price":28.5994,"volume":1,"bid":28.5889,"ask":28.5994}
{"timestamp":"2018-12-21 12:13:48","price":28.6199,"volume":18,"bid":28.61,"ask":28.6293}
{"timestamp":"2018-12-21 12:15:16","price":28.6271,"volume":25,"bid":28.6168,"ask":28.6365}
{"timestamp":"2018-12-21 12:15:53","price":28.6584,"volume":3,"bid":28.6584,"ask":28.6687}
{"timestamp":"2018-12-21 12:16:37","price":28.5651,"volume":1,"bid":28.5555,"ask":28.5651}
{"timestamp":"2018-12-21 12:16:40","price":28.6262,"volume":1,"bid":28.6166,"ask":28.6262}
{"timestamp":"2018-12-21 12:17:55","price":28.6413,"volume":2,"bid":28.6321,"ask":28.6526}
{"timestamp":"2018-12-21 12:18:17","price":28.5752,"volume":1,"bid":28.5752,"ask":28.5856}
{"timestamp":"2018-12-21 12:21:55","price":28.6663,"volume":4,"bid":28.6663,"ask":28.6772}
{"timestamp":"2018-12-21 12:23:22","price":28.6325,"volume":1501,"bid":28.6224,"ask":28.6325}
{"timestamp":"2018-12-21 12:23:23","price":28.6451,"volume":16,"bid":28.6347,"ask":28.6451}
{"timestamp":"2018-12-21 12:23:37","price":28.645,"volume":1,"bid":28.6344,"ask":28.6552}
{"timestamp":"2018-12-21 12:25:36","price":28.63,"volume":1,"bid":28.63,"ask":28.6401}
{"timestamp":"2018-12-21 12:26:56","price":28.7319,"volume":8,"bid":28.7214,"ask":28.7417}
{"timestamp":"2018-12-21 12:27:00","price":28.6611,"volume":1,"bid":28.6511,"ask":28.671}
{"timestamp":"2018-12-21 12:27:26","price":28.7016,"volume":3,"bid":28.6914,"ask":28.7016}
{"timestamp":"2018-12-21 12:28:00","price":28.6654,"volume":253,"bid":28.6557,"ask":28.675}
{"timestamp":"2018-12-21 12:30:02","price":28.6423,"volume":1,"bid":28.6423,"ask":28.6518}
{"timestamp":"2018-12-21 12:31:32","price":28.6287,"volume":2,"bid":28.6179,"ask":28.6287}
{"timestamp":"2018-12-21 12:31:50","price":28.6333,"volume":1,"bid":28.6232,"ask":28.6432}
{"timestamp":"2018-12-21 12:32:08","price":28.6632,"volume":544,"bid":28.6539,"ask":28.6632}
{"timestamp":"2018-12-21 12:32:32","price":28.6745,"volume":1,"bid":28.6649,"ask":28.6845}
{"timestamp":"2018-12-21 12:34:47","price":28.5583,"volume":1,"bid":28.5483,"ask":28.5681}
{"timestamp":"2018-12-21 12:37:22","price":28.6007,"volume":1,"bid":28.5912,"ask":28.6007}
{"timestamp":"2018-12-21 12:38:18","price":28.6258,"volume":4,"bid":28.6159,"ask":28.6258}
{"timestamp":"2018-12-21 12:39:55","price":28.6095,"volume":1,"bid":28.5994,"ask":28.6095}
{"timestamp":"2018-12-21 12:40:58","price":28.5326,"volume":65,"bid":28.523,"ask":28.5426}
{"timestamp":"2018-12-21 12:41:07","price":28.4262,"volume":1,"bid":28.4164,"ask":28.4365}
{"timestamp":"2018-12-21 12:41:52","price":28.6069,"volume":1,"bid":28.5969,"ask":28.6163}
{"timestamp":"2018-12-21 12:42:45","price":28.5441,"volume":1,"bid":28.5332,"ask":28.5441}
{"timestamp":"2018-12-21 12:46:17","price":28.5525,"volume":1,"bid":28.5424,"ask":28.5627}
{"timestamp":"2018-12-21 12:49:40","price":28.5535,"volume":32,"bid":28.5429,"ask":28.5636}
{"timestamp":"2018-12-21 12:50:42","price":28.489,"volume":132,"bid":28.4788,"ask":28.4986}
{"timestamp":"2018-12-21 12:50:49","price":28.5552,"volume":3,"bid":28.5452,"ask":28.5649}
{"timestamp":"2018-12-21 12:51:12","price":28.516,"volume":1,"bid":28.516,"ask":28.5258}
{"timestamp":"2018-12-21 12:51:22","price":28.5159,"volume":1,"bid":28.5057,"ask":28.5255}
{"timestamp":"2018-12-21 12:51:29","price":28.5232,"volume":164,"bid":28.5131,"ask":28.5343}
{"timestamp":"2018-12-21 12:51:39","price":28.5031,"volume":1,"bid":28.5031,"ask":28.5126}
{"timestamp":"2018-12-21 12:52:14","price":28.5402,"volume":1,"bid":28.5298,"ask":28.5498}
{"timestamp":"2018-12-21 12:52:35","price":28.5884,"volume":2,"bid":28.5884,"ask":28.5983}
{"timestamp":"2018-12-21 12:53:18","price":28.518,"volume":7,"bid":28.5073,"ask":28.5286}
{"timestamp":"2018-12-21 12:53:36","price":28.523,"volume":59,"bid":28.5126,"ask":28.523}
{"timestamp":"2018-12-21 12:55:32","price":28.5942,"volume":1,"bid":28.5841,"ask":28.6042}
{"timestamp":"2018-12-21 12:58:27","price":28.5015,"volume":1,"bid":28.4907,"ask":28.5127}
{"timestamp":"2018-12-21 12:58:52","price":28.5249,"volume":55,"bid":28.515,"ask":28.5249}
{"timestamp":"2018-12-21 12:59:30","price":28.5828,"volume":2,"bid":28.5828,"ask":28.5933}
{"timestamp":"2018-12-21 13:00:50","price":28.4999,"volume":1,"bid":28.4897,"ask":28.4999}
{"timestamp":"2018-12-21 13:01:22","price":28.5547,"volume":1,"bid":28.5443,"ask":28.5647}
{"timestamp":"2018-12-21 13:02:05","price":28.481,"volume":7,"bid":28.481,"ask":28.4905}
{"timestamp":"2018-12-21 13:02:58","price":28.5104,"volume":1,"bid":28.5002,"ask":28.5207}
{"timestamp":"2018-12-21 13:03:40","price":28.5118,"volume":3,"bid":28.5118,"ask":28.522}
{"timestamp":"2018-12-21 13:03:41","price":28.45,"volume":1,"bid":28.4402,"ask":28.4591}
{"timestamp":"2018-12-21 13:03:47","price":28.5107,"volume":2,"bid":28.5014,"ask":28.5107}
{"timestamp":"2018-12-21 13:05:21","price":28.3774,"volume":1,"bid":28.3665,"ask":28.3874}
{"timestamp":"2018-12-21 13:05:57","price":28.4102,"volume":1,"bid":28.4,"ask":28.4102}
{"timestamp":"2018-12-21 13:06:28","price":28.4708,"volume":2130,"bid":28.4602,"ask":28.4708}
{"timestamp":"2018-12-21 13:06:38","price":28.5028,"volume":282,"bid":28.493,"ask":28.5133}
{"timestamp":"2018-12-21 13:07:32","price":28.5185,"volume":1,"bid":28.5079,"ask":28.528}
{"timestamp":"2018-12-21 13:10:52","price":28.5146,"volume":1,"bid":28.5048,"ask":28.5146}
{"timestamp":"2018-12-21 13:10:53","price":28.5427,"volume":130,"bid":28.5317,"ask":28.553}
{"timestamp":"2018-12-21 13:12:31","price":28.5246,"volume":1,"bid":28.5138,"ask":28.5246}
{"timestamp":"2018-12-21 13:13:52","price":28.6169,"volume":3,"bid":28.6071,"ask":28.6169}
{"timestamp":"2018-12-21 13:14:32","price":28.5999,"volume":116,"bid":28.5899,"ask":28.61}
{"timestamp":"2018-12-21 13:15:16","price":28.5916,"volume":32,"bid":28.5816,"ask":28.601}
{"timestamp":"2018-12-21 13:15:31","price":28.5529,"volume":11,"bid":28.5425,"ask":28.5629}
{"timestamp":"2018-12-21 13:16:12","price":28.6168,"volume":1,"bid":28.6067,"ask":28.627}
{"timestamp":"2018-12-21 13:16:42","price":28.5855,"volume":348,"bid":28.5855,"ask":28.5951}
{"timestamp":"2018-12-21 13:17:12","price":28.5712,"volume":1,"bid":28.5608,"ask":28.5712}
{"timestamp":"2018-12-21 13:17:13","price":28.5833,"volume":375,"bid":28.573,"ask":28.5938}
{"timestamp":"2018-12-21 13:17:49","price":28.5752,"volume":50,"bid":28.5662,"ask":28.5844}
{"timestamp":"2018-12-21 13:18:00","price":28.5691,"volume":100,"bid":28.558,"ask":28.5691}
{"timestamp":"2018-12-21 13:18:02","price":28.5553,"volume":1,"bid":28.5451,"ask":28.5649}
{"timestamp":"2018-12-21 13:18:52","price":28.488,"volume":1,"bid":28.488,"ask":28.4984}
{"timestamp":"2018-12-21 13:19:10","price":28.6095,"volume":59,"bid":28.599,"ask":28.619}
{"timestamp":"2018-12-21 13:19:17","price":28.5272,"volume":1,"bid":28.5176,"ask":28.5367}
{"timestamp":"2018-12-21 13:22:47","price":28.4805,"volume":1,"bid":28.4805,"ask":28.4902}
{"timestamp":"2018-12-21 13:23:30","price":28.5395,"volume":14,"bid":28.5302,"ask":28.5395}
{"timestamp":"2018-12-21 13:26:41","price":28.5411,"volume":1,"bid":28.5315,"ask":28.5516}
{"timestamp":"2018-12-21 13:29:03","price":28.5203,"volume":4,"bid":28.5101,"ask":28.5308}
{"timestamp":"2018-12-21 13:29:22","price":28.5655,"volume":1,"bid":28.5555,"ask":28.5655}
{"timestamp":"2018-12-21 13:31:22","price":28.5132,"volume":376,"bid":28.5132,"ask":28.5219}
{"timestamp":"2018-12-21 13:34:20","price":28.5449,"volume":38,"bid":28.5345,"ask":28.5549}
{"timestamp":"2018-12-21 13:37:03","price":28.6031,"volume":30,"bid":28.5928,"ask":28.613}
{"timestamp":"2018-12-21 13:37:16","price":28.5672,"volume":59,"bid":28.5561,"ask":28.5775}
{"timestamp":"2018-12-21 13:37:25","price":28.5678,"volume":2,"bid":28.5587,"ask":28.5773}
{"timestamp":"2018-12-21 13:40:52","price":28.5545,"volume":1,"bid":28.5447,"ask":28.5653}
{"timestamp":"2018-12-21 13:42:07","price":28.5955,"volume":1,"bid":28.5955,"ask":28.6051}
{"timestamp":"2018-12-21 13:42:11","price":28.6146,"volume":2,"bid":28.6036,"ask":28.6146}
{"timestamp":"2018-12-21 13:43:12","price":28.5885,"volume":1,"bid":28.5786,"ask":28.5885}
{"timestamp":"2018-12-21 13:44:02","price":28.5238,"volume":1,"bid":28.5145,"ask":28.5334}
{"timestamp":"2018-12-21 13:44:25","price":28.6229,"volume":7,"bid":28.6124,"ask":28.6229}
{"timestamp":"2018-12-21 13:44:27","price":28.5106,"volume":1,"bid":28.5013,"ask":28.5209}
{"timestamp":"2018-12-21 13:47:07","price":28.4887,"volume":1,"bid":28.4794,"ask":28.5002}
{"timestamp":"2018-12-21 13:47:58","price":28.5084,"volume":1,"bid":28.4982,"ask":28.5084}
{"timestamp":"2018-12-21 13:48:02","price":28.4905,"volume":7,"bid":28.4812,"ask":28.5005}
{"timestamp":"2018-12-21 13:48:02","price":28.4821,"volume":1,"bid":28.4727,"ask":28.4925}
{"timestamp":"2018-12-21 13:48:40","price":28.455,"volume":9,"bid":28.445,"ask":28.4651}
{"timestamp":"2018-12-21 13:51:14","price":28.4278,"volume":4,"bid":28.4278,"ask":28.4371}
{"timestamp":"2018-12-21 13:51:44","price":28.4544,"volume":28,"bid":28.4446,"ask":28.463}
{"timestamp":"2018-12-21 13:51:52","price":28.439,"volume":1,"bid":28.439,"ask":28.4492}
{"timestamp":"2018-12-21 13:53:16","price":28.5404,"volume":3,"bid":28.53,"ask":28.5404}
{"timestamp":"2018-12-21 13:54:06","price":28.5405,"volume":7,"bid":28.5303,"ask":28.5405}
{"timestamp":"2018-12-21 13:54:16","price":28.4001,"volume":12,"bid":28.4001,"ask":28.4098}
{"timestamp":"2018-12-21 13:54:46","price":28.5081,"volume":1,"bid":28.4979,"ask":28.5081}
{"timestamp":"2018-12-21 13:55:06","price":28.4738,"volume":15,"bid":28.4642,"ask":28.4845}
{"timestamp":"2018-12-21 13:56:18","price":28.4735,"volume":102,"bid":28.4641,"ask":28.4735}
{"timestamp":"2018-12-21 13:56:40","price":28.4639,"volume":17,"bid":28.4538,"ask":28.4639}
{"timestamp":"2018-12-21 13:57:46","price":28.4407,"volume":2,"bid":28.4305,"ask":28.4508}
{"timestamp":"2018-12-21 13:58:57","price":28.4956,"volume":20,"bid":28.4854,"ask":28.5049}
{"timestamp":"2018-12-21 14:00:52","price":28.5509,"volume":1,"bid":28.5413,"ask":28.5509}
{"timestamp":"2018-12-21 14:01:32","price":28.6226,"volume":9,"bid":28.6124,"ask":28.6332}
{"timestamp":"2018-12-21 14:01:47","price":28.4875,"volume":1,"bid":28.4774,"ask":28.4875}
{"timestamp":"2018-12-21 14:01:49","price":28.6484,"volume":1,"bid":28.6383,"ask":28.6577}
{"timestamp":"2018-12-21 14:01:58","price":28.5143,"volume":8,"bid":28.5051,"ask":28.5245}
{"timestamp":"2018-12-21 14:03:53","price":28.6024,"volume":36,"bid":28.5923,"ask":28.6119}
{"timestamp":"2018-12-21 14:03:57","price":28.6309,"volume":1,"bid":28.6309,"ask":28.6408}
{"timestamp":"2018-12-21 14:04:52","price":28.5611,"volume":1,"bid":28.55,"ask":28.5611}
{"timestamp":"2018-12-21 14:05:23","price":28.5799,"volume":1,"bid":28.5702,"ask":28.5895}
{"timestamp":"2018-12-21 14:05:41","price":28.5732,"volume":1,"bid":28.5631,"ask":28.5839}
{"timestamp":"2018-12-21 14:06:30","price":28.5508,"volume":1,"bid":28.5407,"ask":28.5604}
{"timestamp":"2018-12-21 14:08:02","price":28.6004,"volume":2,"bid":28.5908,"ask":28.6004}
{"timestamp":"2018-12-21 14:12:38","price":28.5564,"volume":8,"bid":28.546,"ask":28.5564}
{"timestamp":"2018-12-21 14:13:08","price":28.5975,"volume":1,"bid":28.5871,"ask":28.6076}
{"timestamp":"2018-12-21 14:17:18","price":28.5146,"volume":72,"bid":28.5043,"ask":28.5242}
{"timestamp":"2018-12-21 14:17:52","price":28.5523,"volume":468,"bid":28.5523,"ask":28.5618}
{"timestamp":"2018-12-21 14:19:27","price":28.481,"volume":1903,"bid":28.4706,"ask":28.481}
{"timestamp":"2018-12-21 14:19:43","price":28.4107,"volume":1,"bid":28.3997,"ask":28.4107}
{"timestamp":"2018-12-21 14:19:58","price":28.4544,"volume":53,"bid":28.4439,"ask":28.4544}
{"timestamp":"2018-12-21 14:20:17","price":28.4958,"volume":1,"bid":28.4867,"ask":28.5059}
{"timestamp":"2018-12-21 14:20:29","price":28.5859,"volume":1,"bid":28.5764,"ask":28.5859}
{"timestamp":"2018-12-21 14:21:05","price":28.4968,"volume":164,"bid":28.4873,"ask":28.4968}
{"timestamp":"2018-12-21 14:21:33","price":28.4087,"volume":1,"bid":28.3982,"ask":28.4176}
{"timestamp":"2018-12-21 14:21:52","price":28.4821,"volume":160,"bid":28.4821,"ask":28.4925}
{"timestamp":"2018-12-21 14:21:57","price":28.5163,"volume":160,"bid":28.5163,"ask":28.5269}
{"timestamp":"2018-12-21 14:22:17","price":28.4006,"volume":20,"bid":28.39,"ask":28.4109}
{"timestamp":"2018-12-21 14:23:09","price":28.4995,"volume":164,"bid":28.4886,"ask":28.5084}
{"timestamp":"2018-12-21 14:23:35","price":28.5274,"volume":164,"bid":28.5172,"ask":28.5367}
{"timestamp":"2018-12-21 14:23:51","price":28.5556,"volume":164,"bid":28.5556,"ask":28.5659}
{"timestamp":"2018-12-21 14:23:52","price":28.4806,"volume":15,"bid":28.4711,"ask":28.4806}
{"timestamp":"2018-12-21 14:24:28","price":28.5263,"volume":1,"bid":28.5166,"ask":28.5363}
{"timestamp":"2018-12-21 14:25:13","price":28.6123,"volume":1,"bid":28.603,"ask":28.6123}
{"timestamp":"2018-12-21 14:26:23","price":28.5529,"volume":1,"bid":28.5432,"ask":28.5623}
{"timestamp":"2018-12-21 14:27:13","price":28.4799,"volume":1,"bid":28.4691,"ask":28.489}
{"timestamp":"2018-12-21 14:28:18","price":28.4499,"volume":59,"bid":28.4405,"ask":28.4601}
{"timestamp":"2018-12-21 14:28:59","price":28.3809,"volume":1021,"bid":28.3714,"ask":28.3809}
{"timestamp":"2018-12-21 14:28:59","price":28.4207,"volume":5,"bid":28.4106,"ask":28.4207}
{"timestamp":"2018-12-21 14:29:21","price":28.4493,"volume":9,"bid":28.4392,"ask":28.4493}
{"timestamp":"2018-12-21 14:29:51","price":28.4048,"volume":1250,"bid":28.3948,"ask":28.4154}
{"timestamp":"2018-12-21 14:29:53","price":28.4744,"volume":63,"bid":28.4648,"ask":28.4846}
{"timestamp":"2018-12-21 14:30:42","price":28.3861,"volume":2,"bid":28.3761,"ask":28.3957}
{"timestamp":"2018-12-21 14:30:45","price":28.4438,"volume":144,"bid":28.4334,"ask":28.4438}
{"timestamp":"2018-12-21 14:30:47","price":28.3551,"volume":17,"bid":28.3434,"ask":28.3648}
{"timestamp":"2018-12-21 14:30:49","price":28.4446,"volume":3,"bid":28.435,"ask":28.4446}
{"timestamp":"2018-12-21 14:30:58","price":28.48,"volume":1,"bid":28.4692,"ask":28.4906}
{"timestamp":"2018-12-21 14:32:34","price":28.509,"volume":50,"bid":28.4982,"ask":28.5182}
{"timestamp":"2018-12-21 14:32:50","price":28.4534,"volume":2,"bid":28.4441,"ask":28.4534}
{"timestamp":"2018-12-21 14:33:37","price":28.4468,"volume":164,"bid":28.4367,"ask":28.4564}
{"timestamp":"2018-12-21 14:34:25","price":28.4413,"volume":3,"bid":28.4313,"ask":28.4512}
{"timestamp":"2018-12-21 14:35:26","price":28.4375,"volume":164,"bid":28.4375,"ask":28.4474}
{"timestamp":"2018-12-21 14:36:42","price":28.4824,"volume":164,"bid":28.4723,"ask":28.4921}
{"timestamp":"2018-12-21 14:36:55","price":28.4494,"volume":164,"bid":28.439,"ask":28.4585}
{"timestamp":"2018-12-21 14:36:58","price":28.4098,"volume":1,"bid":28.3997,"ask":28.4195}
{"timestamp":"2018-12-21 14:37:45","price":28.4311,"volume":164,"bid":28.4214,"ask":28.4311}
{"timestamp":"2018-12-21 14:38:10","price":28.4314,"volume":164,"bid":28.422,"ask":28.4314}
{"timestamp":"2018-12-21 14:38:25","price":28.4272,"volume":1,"bid":28.4173,"ask":28.4272}
{"timestamp":"2018-12-21 14:38:33","price":28.4364,"volume":1,"bid":28.4262,"ask":28.4364}
{"timestamp":"2018-12-21 14:38:37","price":28.3442,"volume":13,"bid":28.3343,"ask":28.3442}
{"timestamp":"2018-12-21 14:38:44","price":28.4384,"volume":164,"bid":28.4286,"ask":28.4483}
{"timestamp":"2018-12-21 14:39:26","price":28.4195,"volume":656,"bid":28.4099,"ask":28.4195}
{"timestamp":"2018-12-21 14:41:14","price":28.2654,"volume":164,"bid":28.255,"ask":28.2752}
{"timestamp":"2018-12-21 14:41:17","price":28.2782,"volume":329,"bid":28.2682,"ask":28.2884}
{"timestamp":"2018-12-21 14:41:20","price":28.3371,"volume":15,"bid":28.3261,"ask":28.3371}
{"timestamp":"2018-12-21 14:41:38","price":28.3613,"volume":1,"bid":28.3613,"ask":28.3714}
{"timestamp":"2018-12-21 14:41:39","price":28.3212,"volume":13,"bid":28.3122,"ask":28.3212}
{"timestamp":"2018-12-21 14:42:43","price":28.2968,"volume":1,"bid":28.2968,"ask":28.3068}
{"timestamp":"2018-12-21 14:42:57","price":28.3191,"volume":20,"bid":28.3094,"ask":28.3285}
{"timestamp":"2018-12-21 14:43:16","price":28.2849,"volume":2161,"bid":28.2745,"ask":28.2949}
{"timestamp":"2018-12-21 14:43:43","price":28.1479,"volume":7,"bid":28.1374,"ask":28.1578}
{"timestamp":"2018-12-21 14:43:44","price":28.1724,"volume":505,"bid":28.1624,"ask":28.1825}
{"timestamp":"2018-12-21 14:43:53","price":28.2551,"volume":1,"bid":28.2456,"ask":28.2551}
{"timestamp":"2018-12-21 14:44:41","price":28.221,"volume":85,"bid":28.2114,"ask":28.2311}
{"timestamp":"2018-12-21 14:44:45","price":28.2806,"volume":14,"bid":28.2702,"ask":28.2904}
{"timestamp":"2018-12-21 14:44:51","price":28.2431,"volume":7,"bid":28.2333,"ask":28.2431}
{"timestamp":"2018-12-21 14:45:20","price":28.2574,"volume":8,"bid":28.2574,"ask":28.2671}
{"timestamp":"2018-12-21 14:45:21","price":28.2913,"volume":19,"bid":28.281,"ask":28.3017}
{"timestamp":"2018-12-21 14:46:11","price":28.2796,"volume":1640,"bid":28.2693,"ask":28.2898}
{"timestamp":"2018-12-21 14:46:19","price":28.2368,"volume":1,"bid":28.2368,"ask":28.2472}
{"timestamp":"2018-12-21 14:46:28","price":28.2009,"volume":164,"bid":28.1911,"ask":28.2009}
{"timestamp":"2018-12-21 14:46:47","price":28.2728,"volume":164,"bid":28.263,"ask":28.2728}
{"timestamp":"2018-12-21 14:46:59","price":28.2868,"volume":164,"bid":28.2868,"ask":28.2968}
{"timestamp":"2018-12-21 14:47:56","price":28.1008,"volume":820,"bid":28.0905,"ask":28.111}
{"timestamp":"2018-12-21 14:47:58","price":28.1966,"volume":132,"bid":28.1861,"ask":28.1966}
{"timestamp":"2018-12-21 14:48:20","price":28.1493,"volume":1,"bid":28.1395,"ask":28.1592}
{"timestamp":"2018-12-21 14:48:20","price":28.1809,"volume":1,"bid":28.1809,"ask":28.1913}
{"timestamp":"2018-12-21 14:50:07","price":28.2299,"volume":2,"bid":28.2198,"ask":28.2299}
{"timestamp":"2018-12-21 14:50:23","price":28.1827,"volume":1,"bid":28.1728,"ask":28.1925}
{"timestamp":"2018-12-21 14:50:33","price":28.1607,"volume":5,"bid":28.1505,"ask":28.1607}
{"timestamp":"2018-12-21 14:50:36","price":28.2316,"volume":5,"bid":28.2221,"ask":28.2316}
{"timestamp":"2018-12-21 14:51:33","price":28.2152,"volume":35,"bid":28.2053,"ask":28.2152}
{"timestamp":"2018-12-21 14:51:34","price":28.2401,"volume":1,"bid":28.2297,"ask":28.2401}
{"timestamp":"2018-12-21 14:51:53","price":28.1483,"volume":129,"bid":28.139,"ask":28.1483}
{"timestamp":"2018-12-21 14:51:58","price":28.2108,"volume":1,"bid":28.2012,"ask":28.2203}
{"timestamp":"2018-12-21 14:52:27","price":28.1535,"volume":3,"bid":28.1535,"ask":28.1624}
{"timestamp":"2018-12-21 14:53:06","price":28.162,"volume":16,"bid":28.1524,"ask":28.162}
{"timestamp":"2018-12-21 14:53:57","price":28.055,"volume":30,"bid":28.0458,"ask":28.0652}
{"timestamp":"2018-12-21 14:53:58","price":28.1007,"volume":518,"bid":28.0904,"ask":28.1007}
{"timestamp":"2018-12-21 14:54:12","price":28.0967,"volume":164,"bid":28.0868,"ask":28.0967}
{"timestamp":"2018-12-21 14:55:05","price":28.1893,"volume":17,"bid":28.1797,"ask":28.1992}
{"timestamp":"2018-12-21 14:55:05","price":28.1526,"volume":36,"bid":28.1433,"ask":28.1526}
{"timestamp":"2018-12-21 14:55:05","price":28.1291,"volume":11,"bid":28.1291,"ask":28.1393}
{"timestamp":"2018-12-21 14:55:14","price":28.2471,"volume":7,"bid":28.2365,"ask":28.2575}
{"timestamp":"2018-12-21 14:55:14","price":28.2184,"volume":6,"bid":28.2086,"ask":28.2278}
{"timestamp":"2018-12-21 14:55:27","price":28.2151,"volume":8,"bid":28.2049,"ask":28.2248}
{"timestamp":"2018-12-21 14:55:46","price":28.2146,"volume":164,"bid":28.2038,"ask":28.2253}
{"timestamp":"2018-12-21 14:55:48","price":28.1099,"volume":1,"bid":28.1002,"ask":28.1195}
{"timestamp":"2018-12-21 14:56:08","price":28.2294,"volume":163,"bid":28.2192,"ask":28.2392}
{"timestamp":"2018-12-21 14:56:09","price":28.2193,"volume":5,"bid":28.2193,"ask":28.2294}
{"timestamp":"2018-12-21 14:56:18","price":28.2196,"volume":1,"bid":28.2102,"ask":28.2295}
{"timestamp":"2018-12-21 14:57:27","price":28.2249,"volume":9,"bid":28.2151,"ask":28.2249}
{"timestamp":"2018-12-21 14:58:26","price":28.2287,"volume":8,"bid":28.2188,"ask":28.2386}
{"timestamp":"2018-12-21 14:58:34","price":28.2072,"volume":1,"bid":28.1973,"ask":28.2174}
{"timestamp":"2018-12-21 14:59:30","price":28.2373,"volume":126,"bid":28.2267,"ask":28.2373}
{"timestamp":"2018-12-21 14:59:34","price":28.1872,"volume":7,"bid":28.1779,"ask":28.1872}
{"timestamp":"2018-12-21 14:59:36","price":28.1782,"volume":159,"bid":28.1782,"ask":28.1881}
{"timestamp":"2018-12-21 15:00:57","price":28.2809,"volume":2,"bid":28.2703,"ask":28.2809}
{"timestamp":"2018-12-21 15:01:56","price":28.3371,"volume":820,"bid":28.3259,"ask":28.3371}
{"timestamp":"2018-12-21 15:02:03","price":28.3161,"volume":126,"bid":28.3063,"ask":28.3251}
{"timestamp":"2018-12-21 15:02:08","price":28.3812,"volume":24,"bid":28.3717,"ask":28.3912}
{"timestamp":"2018-12-21 15:03:24","price":28.3158,"volume":7,"bid":28.3057,"ask":28.3262}
{"timestamp":"2018-12-21 15:04:21","price":28.2519,"volume":164,"bid":28.242,"ask":28.2519}
{"timestamp":"2018-12-21 15:05:24","price":28.3,"volume":656,"bid":28.2895,"ask":28.3102}
{"timestamp":"2018-12-21 15:06:03","price":28.2359,"volume":1,"bid":28.2359,"ask":28.2463}
{"timestamp":"2018-12-21 15:06:24","price":28.2811,"volume":1,"bid":28.2712,"ask":28.2811}
{"timestamp":"2018-12-21 15:08:35","price":28.2553,"volume":10,"bid":28.2448,"ask":28.2649}
{"timestamp":"2018-12-21 15:08:49","price":28.2692,"volume":461,"bid":28.2585,"ask":28.2692}
{"timestamp":"2018-12-21 15:10:01","price":28.2002,"volume":164,"bid":28.19,"ask":28.2002}
{"timestamp":"2018-12-21 15:10:49","price":28.2258,"volume":4,"bid":28.2258,"ask":28.2356}
{"timestamp":"2018-12-21 15:11:38","price":28.2267,"volume":1,"bid":28.2267,"ask":28.2374}
{"timestamp":"2018-12-21 15:11:58","price":28.2065,"volume":1,"bid":28.1969,"ask":28.2065}
{"timestamp":"2018-12-21 15:12:28","price":28.2448,"volume":1,"bid":28.2347,"ask":28.2548}
{"timestamp":"2018-12-21 15:12:49","price":28.217,"volume":164,"bid":28.2073,"ask":28.217}
{"timestamp":"2018-12-21 15:13:22","price":28.3103,"volume":3,"bid":28.3,"ask":28.3199}
{"timestamp":"2018-12-21 15:13:32","price":28.2651,"volume":164,"bid":28.2546,"ask":28.2651}
{"timestamp":"2018-12-21 15:13:41","price":28.2852,"volume":2,"bid":28.2755,"ask":28.2948}
{"timestamp":"2018-12-21 15:13:48","price":28.2597,"volume":1,"bid":28.2507,"ask":28.2597}
{"timestamp":"2018-12-21 15:14:15","price":28.2153,"volume":164,"bid":28.2055,"ask":28.2153}
{"timestamp":"2018-12-21 15:14:35","price":28.3079,"volume":190,"bid":28.2986,"ask":28.3179}
{"timestamp":"2018-12-21 15:14:41","price":28.298,"volume":164,"bid":28.298,"ask":28.3073}
{"timestamp":"2018-12-21 15:14:51","price":28.3162,"volume":164,"bid":28.3066,"ask":28.3262}
{"timestamp":"2018-12-21 15:14:59","price":28.2783,"volume":1,"bid":28.2693,"ask":28.2877}
{"timestamp":"2018-12-21 15:15:18","price":28.2904,"volume":14,"bid":28.2797,"ask":28.2995}
{"timestamp":"2018-12-21 15:16:43","price":28.2732,"volume":1,"bid":28.2632,"ask":28.2831}
{"timestamp":"2018-12-21 15:17:40","price":28.1701,"volume":993,"bid":28.16,"ask":28.1701}
{"timestamp":"2018-12-21 15:17:46","price":28.1751,"volume":2,"bid":28.1643,"ask":28.1855}
{"timestamp":"2018-12-21 15:18:02","price":28.2297,"volume":164,"bid":28.2297,"ask":28.2403}
{"timestamp":"2018-12-21 15:18:13","price":28.2663,"volume":1,"bid":28.2563,"ask":28.2663}
{"timestamp":"2018-12-21 15:18:38","price":28.1642,"volume":1,"bid":28.1551,"ask":28.1642}
{"timestamp":"2018-12-21 15:20:48","price":28.1601,"volume":244,"bid":28.1601,"ask":28.1697}
{"timestamp":"2018-12-21 15:21:03","price":28.1595,"volume":50,"bid":28.15,"ask":28.1595}
{"timestamp":"2018-12-21 15:21:27","price":28.1557,"volume":656,"bid":28.1459,"ask":28.1557}
{"timestamp":"2018-12-21 15:21:54","price":28.0356,"volume":1,"bid":28.026,"ask":28.0465}
{"timestamp":"2018-12-21 15:21:54","price":28.1096,"volume":1,"bid":28.0992,"ask":28.1191}
{"timestamp":"2018-12-21 15:21:59","price":27.9851,"volume":4,"bid":27.975,"ask":27.9851}
{"timestamp":"2018-12-21 15:22:00","price":27.9471,"volume":147,"bid":27.9379,"ask":27.9577}
{"timestamp":"2018-12-21 15:22:19","price":28.1152,"volume":14,"bid":28.1152,"ask":28.1249}
{"timestamp":"2018-12-21 15:23:53","price":27.9943,"volume":260,"bid":27.9838,"ask":28.0034}
{"timestamp":"2018-12-21 15:24:38","price":27.9955,"volume":1,"bid":27.9853,"ask":28.0053}
{"timestamp":"2018-12-21 15:27:03","price":28.0939,"volume":233,"bid":28.0939,"ask":28.1034}
{"timestamp":"2018-12-21 15:28:00","price":28.0722,"volume":65,"bid":28.0618,"ask":28.0722}
{"timestamp":"2018-12-21 15:28:17","price":28.0438,"volume":1,"bid":28.0341,"ask":28.0438}
{"timestamp":"2018-12-21 15:28:50","price":28.0393,"volume":264,"bid":28.0306,"ask":28.0393}
{"timestamp":"2018-12-21 15:29:32","price":28.0761,"volume":1878,"bid":28.0645,"ask":28.0858}
{"timestamp":"2018-12-21 15:30:49","price":28.1041,"volume":4,"bid":28.0942,"ask":28.1141}
{"timestamp":"2018-12-21 15:31:15","price":28.1038,"volume":296,"bid":28.094,"ask":28.1139}
{"timestamp":"2018-12-21 15:31:17","price":28.0745,"volume":15,"bid":28.0641,"ask":28.0845}
{"timestamp":"2018-12-21 15:31:17","price":28.0574,"volume":7,"bid":28.047,"ask":28.0574}
{"timestamp":"2018-12-21 15:32:13","price":28.0818,"volume":1,"bid":28.0818,"ask":28.0928}
{"timestamp":"2018-12-21 15:32:37","price":28.03,"volume":3,"bid":28.0203,"ask":28.0392}
{"timestamp":"2018-12-21 15:32:51","price":27.9994,"volume":2,"bid":27.9894,"ask":28.0095}
{"timestamp":"2018-12-21 15:34:00","price":27.9263,"volume":3,"bid":27.9263,"ask":27.9365}
{"timestamp":"2018-12-21 15:34:25","price":27.9829,"volume":19,"bid":27.9737,"ask":27.9934}
{"timestamp":"2018-12-21 15:34:25","price":27.9635,"volume":7,"bid":27.953,"ask":27.9729}
{"timestamp":"2018-12-21 15:34:29","price":27.8833,"volume":2,"bid":27.874,"ask":27.8833}
{"timestamp":"2018-12-21 15:34:29","price":27.9493,"volume":1,"bid":27.9388,"ask":27.9587}
{"timestamp":"2018-12-21 15:34:54","price":27.8953,"volume":116,"bid":27.8953,"ask":27.905}
{"timestamp":"2018-12-21 15:35:04","price":27.8563,"volume":328,"bid":27.8563,"ask":27.8658}
{"timestamp":"2018-12-21 15:35:09","price":27.9108,"volume":50,"bid":27.9015,"ask":27.9108}
{"timestamp":"2018-12-21 15:35:42","price":27.9725,"volume":2,"bid":27.9725,"ask":27.9821}
{"timestamp":"2018-12-21 15:35:42","price":27.9401,"volume":2,"bid":27.9294,"ask":27.9496}
{"timestamp":"2018-12-21 15:35:44","price":27.9796,"volume":2,"bid":27.9699,"ask":27.9796}
{"timestamp":"2018-12-21 15:35:51","price":27.9229,"volume":4,"bid":27.9118,"ask":27.9229}
{"timestamp":"2018-12-21 15:35:57","price":27.9792,"volume":7,"bid":27.9696,"ask":27.9891}
{"timestamp":"2018-12-21 15:35:58","price":27.9685,"volume":1,"bid":27.9585,"ask":27.9782}
{"timestamp":"2018-12-21 15:36:04","price":27.9616,"volume":262,"bid":27.952,"ask":27.9721}
{"timestamp":"2018-12-21 15:36:07","price":27.9735,"volume":7,"bid":27.963,"ask":27.9735}
{"timestamp":"2018-12-21 15:37:28","price":27.9668,"volume":328,"bid":27.9668,"ask":27.9763}
{"timestamp":"2018-12-21 15:37:38","price":27.9796,"volume":1,"bid":27.9688,"ask":27.9894}
{"timestamp":"2018-12-21 15:41:28","price":28.0948,"volume":5,"bid":28.0854,"ask":28.1046}
{"timestamp":"2018-12-21 15:42:40","price":28.0303,"volume":18,"bid":28.0193,"ask":28.0303}
{"timestamp":"2018-12-21 15:45:03","price":28.127,"volume":1,"bid":28.1169,"ask":28.1368}
{"timestamp":"2018-12-21 15:46:03","price":28.1315,"volume":1,"bid":28.1203,"ask":28.1411}
{"timestamp":"2018-12-21 15:47:19","price":28.0804,"volume":328,"bid":28.0706,"ask":28.0804}
{"timestamp":"2018-12-21 15:47:48","price":28.1699,"volume":1,"bid":28.1598,"ask":28.1804}
{"timestamp":"2018-12-21 15:48:19","price":28.1876,"volume":5,"bid":28.1782,"ask":28.1876}
{"timestamp":"2018-12-21 15:49:53","price":28.1169,"volume":1,"bid":28.1073,"ask":28.1263}
{"timestamp":"2018-12-21 15:51:50","price":28.1135,"volume":5,"bid":28.1041,"ask":28.1238}
{"timestamp":"2018-12-21 15:53:13","price":28.0893,"volume":1,"bid":28.0792,"ask":28.0893}
{"timestamp":"2018-12-21 15:53:58","price":28.1685,"volume":1,"bid":28.1581,"ask":28.1685}
{"timestamp":"2018-12-21 15:54:21","price":28.2374,"volume":135,"bid":28.2268,"ask":28.2374}
{"timestamp":"2018-12-21 15:55:49","price":28.0523,"volume":1,"bid":28.0523,"ask":28.0621}
{"timestamp":"2018-12-21 15:55:49","price":28.1963,"volume":1,"bid":28.1866,"ask":28.2069}
{"timestamp":"2018-12-21 15:56:17","price":28.0954,"volume":123,"bid":28.0857,"ask":28.105}
{"timestamp":"2018-12-21 16:01:33","price":28.2221,"volume":1,"bid":28.2116,"ask":28.2221}
{"timestamp":"2018-12-21 16:01:38","price":28.1009,"volume":1,"bid":28.1009,"ask":28.1111}
{"timestamp":"2018-12-21 16:02:48","price":28.0313,"volume":1,"bid":28.0313,"ask":28.041}
{"timestamp":"2018-12-21 16:03:01","price":28.13,"volume":1,"bid":28.13,"ask":28.1394}
{"timestamp":"2018-12-21 16:03:05","price":28.1565,"volume":22,"bid":28.1467,"ask":28.1565}
{"timestamp":"2018-12-21 16:04:33","price":28.1688,"volume":1,"bid":28.1591,"ask":28.1785}
{"timestamp":"2018-12-21 16:04:44","price":28.2229,"volume":7,"bid":28.2127,"ask":28.2229}
{"timestamp":"2018-12-21 16:07:14","price":28.2636,"volume":23,"bid":28.2524,"ask":28.274}
{"timestamp":"2018-12-21 16:08:03","price":28.2623,"volume":7,"bid":28.2523,"ask":28.2728}
{"timestamp":"2018-12-21 16:09:03","price":28.2128,"volume":30,"bid":28.202,"ask":28.2128}
{"timestamp":"2018-12-21 16:09:24","price":28.2384,"volume":437,"bid":28.2283,"ask":28.2487}
{"timestamp":"2018-12-21 16:09:59","price":28.2859,"volume":2,"bid":28.2763,"ask":28.2859}
{"timestamp":"2018-12-21 16:11:41","price":28.3337,"volume":4,"bid":28.3236,"ask":28.3442}
{"timestamp":"2018-12-21 16:12:40","price":28.2614,"volume":65,"bid":28.2506,"ask":28.2713}
{"timestamp":"2018-12-21 16:14:48","price":28.1893,"volume":1,"bid":28.1788,"ask":28.1992}
{"timestamp":"2018-12-21 16:16:56","price":28.3081,"volume":20,"bid":28.2975,"ask":28.3186}
{"timestamp":"2018-12-21 16:17:16","price":28.3181,"volume":656,"bid":28.3087,"ask":28.3181}
{"timestamp":"2018-12-21 16:17:35","price":28.3044,"volume":9,"bid":28.2938,"ask":28.3044}
{"timestamp":"2018-12-21 16:18:15","price":28.3121,"volume":3,"bid":28.3022,"ask":28.3121}
{"timestamp":"2018-12-21 16:19:03","price":28.3326,"volume":2,"bid":28.3217,"ask":28.3417}
{"timestamp":"2018-12-21 16:21:28","price":28.337,"volume":1,"bid":28.3272,"ask":28.3465}
{"timestamp":"2018-12-21 16:24:35","price":28.3722,"volume":15,"bid":28.3722,"ask":28.3833}
{"timestamp":"2018-12-21 16:24:43","price":28.2784,"volume":1,"bid":28.2684,"ask":28.2874}
{"timestamp":"2018-12-21 16:24:54","price":28.2521,"volume":7,"bid":28.2411,"ask":28.2623}
{"timestamp":"2018-12-21 16:26:32","price":28.3278,"volume":2,"bid":28.3172,"ask":28.3381}
{"timestamp":"2018-12-21 16:27:02","price":28.4268,"volume":24,"bid":28.4268,"ask":28.4367}
{"timestamp":"2018-12-21 16:27:05","price":28.4432,"volume":1,"bid":28.4334,"ask":28.4432}
{"timestamp":"2018-12-21 16:28:58","price":28.3797,"volume":14,"bid":28.3688,"ask":28.3892}
{"timestamp":"2018-12-21 16:29:34","price":28.5708,"volume":1,"bid":28.5614,"ask":28.5815}
{"timestamp":"2018-12-21 16:30:25","price":28.4582,"volume":1,"bid":28.4475,"ask":28.4682}
{"timestamp":"2018-12-21 16:32:14","price":28.5235,"volume":2,"bid":28.5128,"ask":28.5333}
{"timestamp":"2018-12-21 16:33:08","price":28.4336,"volume":1,"bid":28.4237,"ask":28.4434}
{"timestamp":"2018-12-21 16:33:48","price":28.4542,"volume":1,"bid":28.4439,"ask":28.4648}
{"timestamp":"2018-12-21 16:34:18","price":28.4716,"volume":1,"bid":28.4622,"ask":28.4818}
{"timestamp":"2018-12-21 16:35:55","price":28.4019,"volume":14,"bid":28.3912,"ask":28.4116}
{"timestamp":"2018-12-21 16:36:08","price":28.4566,"volume":1,"bid":28.4566,"ask":28.4669}
{"timestamp":"2018-12-21 16:36:20","price":28.4483,"volume":3,"bid":28.4483,"ask":28.4576}
{"timestamp":"2018-12-21 16:36:48","price":28.4547,"volume":1,"bid":28.4547,"ask":28.4647}
{"timestamp":"2018-12-21 16:37:25","price":28.4218,"volume":1,"bid":28.4103,"ask":28.4312}
{"timestamp":"2018-12-21 16:39:35","price":28.3534,"volume":9,"bid":28.3433,"ask":28.3637}
{"timestamp":"2018-12-21 16:42:26","price":28.3966,"volume":656,"bid":28.3871,"ask":28.3966}
{"timestamp":"2018-12-21 16:44:20","price":28.4532,"volume":15,"bid":28.4437,"ask":28.4628}
{"timestamp":"2018-12-21 16:45:23","price":28.4952,"volume":1,"bid":28.4845,"ask":28.505}
{"timestamp":"2018-12-21 16:45:50","price":28.4314,"volume":656,"bid":28.4207,"ask":28.4314}
{"timestamp":"2018-12-21 16:46:18","price":28.5586,"volume":14,"bid":28.5482,"ask":28.5586}
{"timestamp":"2018-12-21 16:46:33","price":28.5169,"volume":1,"bid":28.507,"ask":28.5169}
{"timestamp":"2018-12-21 16:46:58","price":28.4846,"volume":1148,"bid":28.4748,"ask":28.4846}
{"timestamp":"2018-12-21 16:48:13","price":28.5693,"volume":2,"bid":28.5598,"ask":28.5693}
{"timestamp":"2018-12-21 16:49:01","price":28.4638,"volume":3,"bid":28.4638,"ask":28.4735}
{"timestamp":"2018-12-21 16:49:09","price":28.4542,"volume":1148,"bid":28.4444,"ask":28.4634}
{"timestamp":"2018-12-21 16:49:21","price":28.4659,"volume":37,"bid":28.4659,"ask":28.4747}
{"timestamp":"2018-12-21 16:50:17","price":28.424,"volume":33,"bid":28.4133,"ask":28.424}
{"timestamp":"2018-12-21 16:52:18","price":28.4323,"volume":1,"bid":28.4224,"ask":28.4323}
{"timestamp":"2018-12-21 16:52:32","price":28.4974,"volume":2,"bid":28.4874,"ask":28.5073}
{"timestamp":"2018-12-21 16:53:53","price":28.5067,"volume":1,"bid":28.4966,"ask":28.5067}
{"timestamp":"2018-12-21 16:55:35","price":28.4388,"volume":4,"bid":28.4282,"ask":28.4484}
{"timestamp":"2018-12-21 16:56:50","price":28.4674,"volume":21,"bid":28.4569,"ask":28.4773}
{"timestamp":"2018-12-21 17:00:38","price":28.4464,"volume":1,"bid":28.4365,"ask":28.4566}
{"timestamp":"2018-12-21 17:00:48","price":28.3842,"volume":1,"bid":28.375,"ask":28.3842}
{"timestamp":"2018-12-21 17:01:28","price":28.3283,"volume":1,"bid":28.3173,"ask":28.3385}
{"timestamp":"2018-12-21 17:02:40","price":28.3994,"volume":290,"bid":28.3891,"ask":28.4091}
{"timestamp":"2018-12-21 17:02:57","price":28.4105,"volume":33,"bid":28.4008,"ask":28.4105}
{"timestamp":"2018-12-21 17:02:58","price":28.3811,"volume":1,"bid":28.3709,"ask":28.3906}
{"timestamp":"2018-12-21 17:05:13","price":28.3482,"volume":1,"bid":28.3389,"ask":28.3583}
{"timestamp":"2018-12-21 17:05:43","price":28.3971,"volume":1,"bid":28.3871,"ask":28.3971}
{"timestamp":"2018-12-21 17:06:00","price":28.4032,"volume":122,"bid":28.4032,"ask":28.4139}
{"timestamp":"2018-12-21 17:06:18","price":28.3724,"volume":1,"bid":28.3622,"ask":28.3724}
{"timestamp":"2018-12-21 17:08:42","price":28.5136,"volume":477,"bid":28.5029,"ask":28.5246}
{"timestamp":"2018-12-21 17:11:03","price":28.4219,"volume":3,"bid":28.4126,"ask":28.4316}
{"timestamp":"2018-12-21 17:12:09","price":28.4355,"volume":1,"bid":28.4255,"ask":28.4453}
{"timestamp":"2018-12-21 17:12:19","price":28.551,"volume":27,"bid":28.5403,"ask":28.551}
{"timestamp":"2018-12-21 17:14:19","price":28.4156,"volume":2,"bid":28.406,"ask":28.4256}
{"timestamp":"2018-12-21 17:14:28","price":28.378,"volume":1,"bid":28.3675,"ask":28.3887}
{"timestamp":"2018-12-21 17:15:18","price":28.4003,"volume":1,"bid":28.3906,"ask":28.4003}
{"timestamp":"2018-12-21 17:16:18","price":28.3777,"volume":1,"bid":28.3777,"ask":28.3873}
{"timestamp":"2018-12-21 17:16:35","price":28.4095,"volume":1,"bid":28.4001,"ask":28.4095}
{"timestamp":"2018-12-21 17:16:37","price":28.4164,"volume":344,"bid":28.4068,"ask":28.4257}
{"timestamp":"2018-12-21 17:18:13","price":28.4753,"volume":1,"bid":28.4654,"ask":28.4847}
{"timestamp":"2018-12-21 17:22:23","price":28.5201,"volume":2,"bid":28.5109,"ask":28.5299}
{"timestamp":"2018-12-21 17:23:07","price":28.4585,"volume":187,"bid":28.4482,"ask":28.4687}
{"timestamp":"2018-12-21 17:24:06","price":28.5558,"volume":5,"bid":28.5452,"ask":28.5558}
{"timestamp":"2018-12-21 17:24:38","price":28.5936,"volume":8,"bid":28.5833,"ask":28.6041}
{"timestamp":"2018-12-21 17:25:01","price":28.6605,"volume":2,"bid":28.6605,"ask":28.6701}
{"timestamp":"2018-12-21 17:25:06","price":28.5785,"volume":328,"bid":28.568,"ask":28.5881}
{"timestamp":"2018-12-21 17:25:55","price":28.5342,"volume":4,"bid":28.5242,"ask":28.5342}
{"timestamp":"2018-12-21 17:29:31","price":28.5546,"volume":37,"bid":28.5452,"ask":28.5647}
{"timestamp":"2018-12-21 17:31:13","price":28.6735,"volume":200,"bid":28.664,"ask":28.6735}
{"timestamp":"2018-12-21 17:31:16","price":28.6367,"volume":200,"bid":28.6262,"ask":28.6367}
{"timestamp":"2018-12-21 17:31:17","price":28.6461,"volume":200,"bid":28.6354,"ask":28.6563}
{"timestamp":"2018-12-21 17:31:19","price":28.6058,"volume":221,"bid":28.5954,"ask":28.6155}
{"timestamp":"2018-12-21 17:31:19","price":28.6635,"volume":200,"bid":28.6537,"ask":28.6635}
{"timestamp":"2018-12-21 17:31:20","price":28.5965,"volume":201,"bid":28.5863,"ask":28.6066}
{"timestamp":"2018-12-21 17:31:26","price":28.5994,"volume":16,"bid":28.5897,"ask":28.6096}
{"timestamp":"2018-12-21 17:31:27","price":28.5842,"volume":79,"bid":28.5739,"ask":28.5842}
{"timestamp":"2018-12-21 17:31:29","price":28.6308,"volume":108,"bid":28.6211,"ask":28.6308}
{"timestamp":"2018-12-21 17:31:29","price":28.6442,"volume":150,"bid":28.6342,"ask":28.6442}
{"timestamp":"2018-12-21 17:31:30","price":28.6504,"volume":2,"bid":28.6404,"ask":28.6604}
{"timestamp":"2018-12-21 17:31:31","price":28.6462,"volume":22,"bid":28.6362,"ask":28.6558}
{"timestamp":"2018-12-21 17:31:31","price":28.6112,"volume":18,"bid":28.6006,"ask":28.6112}
{"timestamp":"2018-12-21 17:31:33","price":28.63,"volume":18,"bid":28.6193,"ask":28.6398}
{"timestamp":"2018-12-21 17:31:34","price":28.6909,"volume":22,"bid":28.6821,"ask":28.7014}
{"timestamp":"2018-12-21 17:31:40","price":28.6369,"volume":36,"bid":28.6264,"ask":28.6471}
{"timestamp":"2018-12-21 17:31:44","price":28.7475,"volume":11,"bid":28.7376,"ask":28.7582}
{"timestamp":"2018-12-21 17:31:44","price":28.636,"volume":2,"bid":28.6259,"ask":28.636}
{"timestamp":"2018-12-21 17:31:45","price":28.6866,"volume":261,"bid":28.6769,"ask":28.6958}
{"timestamp":"2018-12-21 17:31:50","price":28.6557,"volume":1,"bid":28.645,"ask":28.6657}
{"timestamp":"2018-12-21 17:31:57","price":28.6957,"volume":79,"bid":28.6957,"ask":28.706}
{"timestamp":"2018-12-21 17:32:48","price":28.6436,"volume":194,"bid":28.6341,"ask":28.6436}
{"timestamp":"2018-12-21 17:33:03","price":28.7152,"volume":1,"bid":28.7047,"ask":28.7246}
{"timestamp":"2018-12-21 17:33:05","price":28.6872,"volume":8,"bid":28.6767,"ask":28.697}
{"timestamp":"2018-12-21 17:33:05","price":28.7257,"volume":6,"bid":28.7154,"ask":28.7352}
{"timestamp":"2018-12-21 17:33:11","price":28.6734,"volume":2,"bid":28.6632,"ask":28.6831}
{"timestamp":"2018-12-21 17:34:05","price":28.765,"volume":326,"bid":28.7552,"ask":28.7746}
{"timestamp":"2018-12-21 17:35:39","price":28.6266,"volume":1,"bid":28.6266,"ask":28.6362}
{"timestamp":"2018-12-21 17:38:10","price":28.6308,"volume":1,"bid":28.6215,"ask":28.6419}
{"timestamp":"2018-12-21 17:38:36","price":28.6395,"volume":2,"bid":28.6298,"ask":28.6501}
{"timestamp":"2018-12-21 17:38:39","price":28.5969,"volume":31,"bid":28.5874,"ask":28.6076}
{"timestamp":"2018-12-21 17:39:05","price":28.6267,"volume":1,"bid":28.6161,"ask":28.6267}
{"timestamp":"2018-12-21 17:40:21","price":28.5773,"volume":465,"bid":28.5664,"ask":28.5773}
{"timestamp":"2018-12-21 17:40:28","price":28.5982,"volume":164,"bid":28.5872,"ask":28.6083}
{"timestamp":"2018-12-21 17:40:45","price":28.7114,"volume":1,"bid":28.7014,"ask":28.7114}
{"timestamp":"2018-12-21 17:40:51","price":28.6509,"volume":175,"bid":28.6401,"ask":28.6606}
{"timestamp":"2018-12-21 17:41:39","price":28.6511,"volume":33,"bid":28.6511,"ask":28.6608}
{"timestamp":"2018-12-21 17:43:10","price":28.6929,"volume":363,"bid":28.6929,"ask":28.703}
{"timestamp":"2018-12-21 17:43:10","price":28.7023,"volume":20,"bid":28.693,"ask":28.7135}
{"timestamp":"2018-12-21 17:44:01","price":28.7623,"volume":37,"bid":28.7511,"ask":28.7623}
{"timestamp":"2018-12-21 17:44:53","price":28.7857,"volume":2,"bid":28.7756,"ask":28.7969}
{"timestamp":"2018-12-21 17:45:03","price":28.6977,"volume":2,"bid":28.6876,"ask":28.7075}
{"timestamp":"2018-12-21 17:45:47","price":28.7912,"volume":4,"bid":28.78,"ask":28.8012}
{"timestamp":"2018-12-21 17:45:52","price":28.7247,"volume":3,"bid":28.7148,"ask":28.734}
{"timestamp":"2018-12-21 17:46:19","price":28.7328,"volume":2,"bid":28.7232,"ask":28.7423}
{"timestamp":"2018-12-21 17:46:44","price":28.7635,"volume":1,"bid":28.7635,"ask":28.773}
{"timestamp":"2018-12-21 17:48:51","price":28.71,"volume":5,"bid":28.7,"ask":28.71}
{"timestamp":"2018-12-21 17:49:52","price":28.6509,"volume":4,"bid":28.6405,"ask":28.661}
{"timestamp":"2018-12-21 17:50:43","price":28.6953,"volume":2,"bid":28.6855,"ask":28.705}
{"timestamp":"2018-12-21 17:50:59","price":28.6589,"volume":1,"bid":28.6485,"ask":28.669}
{"timestamp":"2018-12-21 17:51:49","price":28.7215,"volume":252,"bid":28.7215,"ask":28.7318}
{"timestamp":"2018-12-21 17:52:19","price":28.727,"volume":3,"bid":28.7168,"ask":28.7364}
{"timestamp":"2018-12-21 17:52:36","price":28.737,"volume":12,"bid":28.7277,"ask":28.737}
{"timestamp":"2018-12-21 17:53:25","price":28.7264,"volume":1,"bid":28.7159,"ask":28.7264}
{"timestamp":"2018-12-21 17:53:30","price":28.7017,"volume":2,"bid":28.6922,"ask":28.7116}
{"timestamp":"2018-12-21 17:54:01","price":28.6476,"volume":3,"bid":28.6379,"ask":28.6568}
{"timestamp":"2018-12-21 17:56:44","price":28.5936,"volume":1,"bid":28.5833,"ask":28.5936}
{"timestamp":"2018-12-21 17:59:04","price":28.6599,"volume":1,"bid":28.6599,"ask":28.669}
{"timestamp":"2018-12-21 17:59:08","price":28.6293,"volume":1,"bid":28.6188,"ask":28.6393}
{"timestamp":"2018-12-21 17:59:19","price":28.6586,"volume":1,"bid":28.6586,"ask":28.669}
{"timestamp":"2018-12-21 18:00:16","price":28.683,"volume":1,"bid":28.6727,"ask":28.683}
{"timestamp":"2018-12-21 18:00:17","price":28.6459,"volume":1,"bid":28.6363,"ask":28.6459}
{"timestamp":"2018-12-21 18:01:18","price":28.5357,"volume":1,"bid":28.5261,"ask":28.5461}
{"timestamp":"2018-12-21 18:01:19","price":28.5955,"volume":1,"bid":28.5852,"ask":28.6056}
{"timestamp":"2018-12-21 18:01:22","price":28.6612,"volume":33,"bid":28.6514,"ask":28.6715}
{"timestamp":"2018-12-21 18:02:06","price":28.6456,"volume":46,"bid":28.6363,"ask":28.6456}
{"timestamp":"2018-12-21 18:02:09","price":28.6292,"volume":1,"bid":28.6202,"ask":28.6292}
{"timestamp":"2018-12-21 18:02:24","price":28.6344,"volume":1,"bid":28.6236,"ask":28.6441}
{"timestamp":"2018-12-21 18:03:54","price":28.6043,"volume":1,"bid":28.5935,"ask":28.6043}
{"timestamp":"2018-12-21 18:04:57","price":28.5993,"volume":4,"bid":28.5993,"ask":28.609}
{"timestamp":"2018-12-21 18:05:59","price":28.5429,"volume":1,"bid":28.5331,"ask":28.5429}
{"timestamp":"2018-12-21 18:07:04","price":28.563,"volume":6,"bid":28.5529,"ask":28.5728}
{"timestamp":"2018-12-21 18:07:19","price":28.6214,"volume":1,"bid":28.6108,"ask":28.631}
{"timestamp":"2018-12-21 18:07:29","price":28.6873,"volume":1,"bid":28.6774,"ask":28.6873}
{"timestamp":"2018-12-21 18:08:40","price":28.6241,"volume":212,"bid":28.6138,"ask":28.6349}
{"timestamp":"2018-12-21 18:10:33","price":28.6394,"volume":58,"bid":28.6289,"ask":28.6496}
{"timestamp":"2018-12-21 18:11:40","price":28.6553,"volume":7,"bid":28.6453,"ask":28.6553}
{"timestamp":"2018-12-21 18:12:39","price":28.5664,"volume":1,"bid":28.5664,"ask":28.5764}
{"timestamp":"2018-12-21 18:14:07","price":28.5751,"volume":84,"bid":28.5646,"ask":28.5853}
{"timestamp":"2018-12-21 18:14:38","price":28.5234,"volume":19,"bid":28.5134,"ask":28.5346}
{"timestamp":"2018-12-21 18:15:34","price":28.5158,"volume":5,"bid":28.5053,"ask":28.525}
{"timestamp":"2018-12-21 18:16:04","price":28.529,"volume":11,"bid":28.519,"ask":28.5389}
{"timestamp":"2018-12-21 18:16:29","price":28.5055,"volume":8,"bid":28.5055,"ask":28.5152}
{"timestamp":"2018-12-21 18:16:38","price":28.4655,"volume":2,"bid":28.4557,"ask":28.4761}
{"timestamp":"2018-12-21 18:16:52","price":28.4992,"volume":2,"bid":28.4992,"ask":28.5095}
{"timestamp":"2018-12-21 18:17:36","price":28.5444,"volume":86,"bid":28.5353,"ask":28.5444}
{"timestamp":"2018-12-21 18:18:17","price":28.4681,"volume":553,"bid":28.4586,"ask":28.4681}
{"timestamp":"2018-12-21 18:19:10","price":28.5437,"volume":4,"bid":28.5335,"ask":28.5533}
{"timestamp":"2018-12-21 18:20:04","price":28.4731,"volume":1,"bid":28.4628,"ask":28.4834}
{"timestamp":"2018-12-21 18:21:37","price":28.5852,"volume":13,"bid":28.5852,"ask":28.596}
{"timestamp":"2018-12-21 18:21:45","price":28.5609,"volume":41,"bid":28.5503,"ask":28.5701}
{"timestamp":"2018-12-21 18:21:46","price":28.5336,"volume":67,"bid":28.5336,"ask":28.5445}
{"timestamp":"2018-12-21 18:23:37","price":28.5975,"volume":57,"bid":28.5873,"ask":28.6069}
{"timestamp":"2018-12-21 18:25:52","price":28.5596,"volume":20,"bid":28.5493,"ask":28.5691}
{"timestamp":"2018-12-21 18:27:27","price":28.6071,"volume":2520,"bid":28.596,"ask":28.6164}
{"timestamp":"2018-12-21 18:27:28","price":28.6174,"volume":540,"bid":28.6174,"ask":28.6269}
{"timestamp":"2018-12-21 18:32:54","price":28.5867,"volume":1,"bid":28.5768,"ask":28.596}
{"timestamp":"2018-12-21 18:32:58","price":28.536,"volume":6,"bid":28.5257,"ask":28.5456}
{"timestamp":"2018-12-21 18:34:53","price":28.5561,"volume":22,"bid":28.5459,"ask":28.5667}
{"timestamp":"2018-12-21 18:35:20","price":28.6291,"volume":2,"bid":28.6291,"ask":28.6387}
{"timestamp":"2018-12-21 18:35:24","price":28.5239,"volume":1,"bid":28.5129,"ask":28.5341}
{"timestamp":"2018-12-21 18:39:06","price":28.4991,"volume":1,"bid":28.4901,"ask":28.4991}
{"timestamp":"2018-12-21 18:39:14","price":28.4064,"volume":1,"bid":28.396,"ask":28.4064}
{"timestamp":"2018-12-21 18:41:14","price":28.4522,"volume":2,"bid":28.4405,"ask":28.4621}
{"timestamp":"2018-12-21 18:41:29","price":28.4733,"volume":7,"bid":28.4628,"ask":28.4833}
{"timestamp":"2018-12-21 18:41:40","price":28.3546,"volume":2,"bid":28.3546,"ask":28.3649}
{"timestamp":"2018-12-21 18:43:09","price":28.4469,"volume":1,"bid":28.4374,"ask":28.4558}
{"timestamp":"2018-12-21 18:44:19","price":28.3432,"volume":1,"bid":28.3327,"ask":28.3432}
{"timestamp":"2018-12-21 18:45:47","price":28.4959,"volume":253,"bid":28.4865,"ask":28.4959}
{"timestamp":"2018-12-21 18:46:04","price":28.3996,"volume":1,"bid":28.39,"ask":28.3996}
{"timestamp":"2018-12-21 18:46:14","price":28.4643,"volume":1,"bid":28.4536,"ask":28.4643}
{"timestamp":"2018-12-21 18:47:09","price":28.5323,"volume":1,"bid":28.5226,"ask":28.5417}
{"timestamp":"2018-12-21 18:49:24","price":28.5261,"volume":1,"bid":28.5164,"ask":28.5368}
{"timestamp":"2018-12-21 18:50:54","price":28.4438,"volume":1,"bid":28.4438,"ask":28.4534}
{"timestamp":"2018-12-21 18:53:34","price":28.5315,"volume":1,"bid":28.5215,"ask":28.5315}
{"timestamp":"2018-12-21 18:53:59","price":28.4864,"volume":1,"bid":28.4761,"ask":28.4956}
{"timestamp":"2018-12-21 19:00:21","price":28.4672,"volume":1,"bid":28.4581,"ask":28.4773}
{"timestamp":"2018-12-21 19:00:35","price":28.4623,"volume":3,"bid":28.4623,"ask":28.4713}
{"timestamp":"2018-12-21 19:00:39","price":28.5463,"volume":16,"bid":28.5463,"ask":28.5564}
{"timestamp":"2018-12-21 19:00:39","price":28.5124,"volume":6,"bid":28.5022,"ask":28.5231}
{"timestamp":"2018-12-21 19:03:05","price":28.6088,"volume":17,"bid":28.6088,"ask":28.619}
{"timestamp":"2018-12-21 19:03:08","price":28.6031,"volume":5,"bid":28.6031,"ask":28.6139}
{"timestamp":"2018-12-21 19:03:16","price":28.7259,"volume":8,"bid":28.7153,"ask":28.7355}
{"timestamp":"2018-12-21 19:03:23","price":28.6641,"volume":33,"bid":28.6546,"ask":28.6641}
{"timestamp":"2018-12-21 19:03:27","price":28.7394,"volume":7,"bid":28.7296,"ask":28.7497}
{"timestamp":"2018-12-21 19:03:54","price":28.6903,"volume":10,"bid":28.6801,"ask":28.6903}
{"timestamp":"2018-12-21 19:04:56","price":28.8329,"volume":1,"bid":28.8231,"ask":28.8423}
{"timestamp":"2018-12-21 19:04:58","price":28.8036,"volume":164,"bid":28.7935,"ask":28.8136}
{"timestamp":"2018-12-21 19:05:00","price":28.7435,"volume":2,"bid":28.733,"ask":28.7537}
{"timestamp":"2018-12-21 19:06:37","price":28.7852,"volume":33,"bid":28.7852,"ask":28.7959}
{"timestamp":"2018-12-21 19:06:59","price":28.758,"volume":1,"bid":28.7484,"ask":28.758}
{"timestamp":"2018-12-21 19:10:09","price":28.7811,"volume":1,"bid":28.7705,"ask":28.7811}
{"timestamp":"2018-12-21 19:10:36","price":28.7248,"volume":15,"bid":28.7146,"ask":28.7248}
{"timestamp":"2018-12-21 19:10:38","price":28.8067,"volume":19,"bid":28.7967,"ask":28.8173}
{"timestamp":"2018-12-21 19:11:49","price":28.7727,"volume":1,"bid":28.7727,"ask":28.7819}
{"timestamp":"2018-12-21 19:12:44","price":28.753,"volume":1,"bid":28.7432,"ask":28.753}
{"timestamp":"2018-12-21 19:13:49","price":28.7416,"volume":1,"bid":28.7309,"ask":28.7517}
{"timestamp":"2018-12-21 19:14:34","price":28.8065,"volume":1,"bid":28.7968,"ask":28.8171}
{"timestamp":"2018-12-21 19:15:12","price":28.7087,"volume":55,"bid":28.7087,"ask":28.7188}
{"timestamp":"2018-12-21 19:16:51","price":28.7082,"volume":656,"bid":28.6979,"ask":28.7082}
{"timestamp":"2018-12-21 19:21:08","price":28.6589,"volume":70,"bid":28.6484,"ask":28.6589}
{"timestamp":"2018-12-21 19:22:59","price":28.6878,"volume":1,"bid":28.6793,"ask":28.6964}
{"timestamp":"2018-12-21 19:23:34","price":28.6642,"volume":1,"bid":28.6544,"ask":28.6743}
{"timestamp":"2018-12-21 19:23:50","price":28.6631,"volume":1148,"bid":28.6527,"ask":28.6731}
{"timestamp":"2018-12-21 19:24:24","price":28.6793,"volume":1,"bid":28.6693,"ask":28.689}
{"timestamp":"2018-12-21 19:28:23","price":28.6401,"volume":4,"bid":28.63,"ask":28.6401}
{"timestamp":"2018-12-21 19:30:40","price":28.7752,"volume":27,"bid":28.7752,"ask":28.785}
{"timestamp":"2018-12-21 19:32:55","price":28.7584,"volume":7,"bid":28.7483,"ask":28.7689}
{"timestamp":"2018-12-21 19:33:44","price":28.6724,"volume":1,"bid":28.6623,"ask":28.6823}
{"timestamp":"2018-12-21 19:34:37","price":28.6275,"volume":2,"bid":28.6173,"ask":28.6374}
{"timestamp":"2018-12-21 19:34:41","price":28.675,"volume":65,"bid":28.6655,"ask":28.675}
{"timestamp":"2018-12-21 19:34:44","price":28.6685,"volume":1,"bid":28.6685,"ask":28.6795}
{"timestamp":"2018-12-21 19:35:45","price":28.5892,"volume":5,"bid":28.5792,"ask":28.599}
{"timestamp":"2018-12-21 19:37:14","price":28.4734,"volume":1,"bid":28.4633,"ask":28.4834}
{"timestamp":"2018-12-21 19:40:12","price":28.6188,"volume":94,"bid":28.6098,"ask":28.6281}
{"timestamp":"2018-12-21 19:40:56","price":28.6019,"volume":11,"bid":28.6019,"ask":28.611}
{"timestamp":"2018-12-21 19:41:07","price":28.6043,"volume":33,"bid":28.5942,"ask":28.6043}
{"timestamp":"2018-12-21 19:44:46","price":28.577,"volume":1,"bid":28.5672,"ask":28.577}
{"timestamp":"2018-12-21 19:47:24","price":28.6641,"volume":1,"bid":28.6535,"ask":28.6734}
{"timestamp":"2018-12-21 19:49:33","price":28.7325,"volume":9,"bid":28.7226,"ask":28.7419}
{"timestamp":"2018-12-21 19:49:35","price":28.629,"volume":23,"bid":28.6194,"ask":28.6383}
{"timestamp":"2018-12-21 19:51:54","price":28.6092,"volume":122,"bid":28.6092,"ask":28.6197}
{"timestamp":"2018-12-21 19:51:55","price":28.604,"volume":7,"bid":28.604,"ask":28.6135}
{"timestamp":"2018-12-21 19:53:59","price":28.5269,"volume":1,"bid":28.5164,"ask":28.5361}
{"timestamp":"2018-12-21 19:54:43","price":28.6417,"volume":339,"bid":28.6317,"ask":28.6519}
{"timestamp":"2018-12-21 19:54:44","price":28.6174,"volume":1,"bid":28.6065,"ask":28.6174}
{"timestamp":"2018-12-21 19:54:54","price":28.5819,"volume":5,"bid":28.5716,"ask":28.5918}
{"timestamp":"2018-12-21 19:58:41","price":28.5969,"volume":11,"bid":28.5867,"ask":28.6069}
{"timestamp":"2018-12-21 20:00:18","price":28.5984,"volume":7,"bid":28.5895,"ask":28.6082}
{"timestamp":"2018-12-21 20:02:07","price":28.6378,"volume":136,"bid":28.6282,"ask":28.6473}
{"timestamp":"2018-12-21 20:11:04","price":28.7551,"volume":1,"bid":28.7449,"ask":28.765}
{"timestamp":"2018-12-21 20:15:19","price":28.7612,"volume":2,"bid":28.751,"ask":28.7708}
{"timestamp":"2018-12-21 20:15:45","price":28.7125,"volume":4,"bid":28.703,"ask":28.7229}
{"timestamp":"2018-12-21 20:15:48","price":28.6832,"volume":24,"bid":28.6832,"ask":28.6932}
{"timestamp":"2018-12-21 20:16:39","price":28.7525,"volume":164,"bid":28.7422,"ask":28.7525}
{"timestamp":"2018-12-21 20:17:33","price":28.7891,"volume":9,"bid":28.7796,"ask":28.7891}
{"timestamp":"2018-12-21 20:19:44","price":28.7816,"volume":1,"bid":28.7719,"ask":28.7816}
{"timestamp":"2018-12-21 20:21:05","price":28.7756,"volume":33,"bid":28.764,"ask":28.7756}
{"timestamp":"2018-12-21 20:21:05","price":28.878,"volume":1,"bid":28.8681,"ask":28.8882}
{"timestamp":"2018-12-21 20:21:25","price":29.0307,"volume":328,"bid":29.02,"ask":29.0401}
{"timestamp":"2018-12-21 20:21:27","price":29.0003,"volume":10,"bid":28.9896,"ask":29.0101}
{"timestamp":"2018-12-21 20:21:28","price":29.0663,"volume":13,"bid":29.0567,"ask":29.0761}
{"timestamp":"2018-12-21 20:21:29","price":29.0331,"volume":7,"bid":29.0226,"ask":29.0429}
{"timestamp":"2018-12-21 20:21:29","price":29.0118,"volume":7,"bid":29.0118,"ask":29.0218}
{"timestamp":"2018-12-21 20:21:32","price":29.0481,"volume":1,"bid":29.0378,"ask":29.0574}
{"timestamp":"2018-12-21 20:21:33","price":29.0997,"volume":14,"bid":29.0901,"ask":29.0997}
{"timestamp":"2018-12-21 20:21:43","price":29.0972,"volume":117,"bid":29.0868,"ask":29.0972}
{"timestamp":"2018-12-21 20:21:44","price":29.0827,"volume":1,"bid":29.0723,"ask":29.092}
{"timestamp":"2018-12-21 20:21:49","price":29.0849,"volume":1,"bid":29.0745,"ask":29.094}
{"timestamp":"2018-12-21 20:22:44","price":28.9372,"volume":1,"bid":28.9272,"ask":28.9474}
{"timestamp":"2018-12-21 20:23:15","price":28.8846,"volume":5,"bid":28.8746,"ask":28.894}
{"timestamp":"2018-12-21 20:23:33","price":28.9418,"volume":50,"bid":28.9418,"ask":28.952}
{"timestamp":"2018-12-21 20:24:14","price":28.8188,"volume":1,"bid":28.809,"ask":28.8188}
{"timestamp":"2018-12-21 20:25:33","price":28.7405,"volume":4117,"bid":28.7304,"ask":28.7511}
{"timestamp":"2018-12-21 20:25:47","price":28.7064,"volume":5,"bid":28.6961,"ask":28.7163}
{"timestamp":"2018-12-21 20:26:05","price":28.5455,"volume":4,"bid":28.5346,"ask":28.555}
{"timestamp":"2018-12-21 20:26:06","price":28.5726,"volume":175,"bid":28.5627,"ask":28.5726}
{"timestamp":"2018-12-21 20:26:07","price":28.5861,"volume":7,"bid":28.576,"ask":28.5861}
{"timestamp":"2018-12-21 20:26:12","price":28.6159,"volume":7,"bid":28.6159,"ask":28.6267}
{"timestamp":"2018-12-21 20:26:21","price":28.7119,"volume":35,"bid":28.7018,"ask":28.7217}
{"timestamp":"2018-12-21 20:26:32","price":28.7124,"volume":76,"bid":28.7023,"ask":28.7222}
{"timestamp":"2018-12-21 20:26:35","price":28.7446,"volume":7,"bid":28.7343,"ask":28.7547}
{"timestamp":"2018-12-21 20:26:53","price":28.7095,"volume":5,"bid":28.6999,"ask":28.72}
{"timestamp":"2018-12-21 20:27:03","price":28.5909,"volume":7,"bid":28.5909,"ask":28.6014}
{"timestamp":"2018-12-21 20:28:43","price":28.665,"volume":14,"bid":28.6549,"ask":28.6747}
{"timestamp":"2018-12-21 20:29:10","price":28.5449,"volume":1,"bid":28.5356,"ask":28.5449}
{"timestamp":"2018-12-21 20:29:14","price":28.5282,"volume":1,"bid":28.5179,"ask":28.5282}
{"timestamp":"2018-12-21 20:31:06","price":28.5535,"volume":132,"bid":28.5535,"ask":28.5634}
{"timestamp":"2018-12-21 20:31:27","price":28.3026,"volume":5,"bid":28.2937,"ask":28.3135}
{"timestamp":"2018-12-21 20:31:41","price":28.3338,"volume":127,"bid":28.324,"ask":28.3442}
{"timestamp":"2018-12-21 20:32:03","price":28.4724,"volume":50,"bid":28.4629,"ask":28.4824}
{"timestamp":"2018-12-21 20:32:04","price":28.5225,"volume":1,"bid":28.5127,"ask":28.5225}
{"timestamp":"2018-12-21 20:32:26","price":28.4856,"volume":132,"bid":28.4754,"ask":28.4951}
{"timestamp":"2018-12-21 20:32:49","price":28.5051,"volume":15,"bid":28.495,"ask":28.5147}
{"timestamp":"2018-12-21 20:34:20","price":28.3981,"volume":1,"bid":28.3884,"ask":28.3981}
{"timestamp":"2018-12-21 20:36:05","price":28.4787,"volume":1,"bid":28.4787,"ask":28.489}
{"timestamp":"2018-12-21 20:36:29","price":28.4597,"volume":1142,"bid":28.4501,"ask":28.4699}
{"timestamp":"2018-12-21 20:36:54","price":28.4597,"volume":5,"bid":28.4497,"ask":28.4695}
{"timestamp":"2018-12-21 20:37:02","price":28.5003,"volume":105,"bid":28.5003,"ask":28.5112}
{"timestamp":"2018-12-21 20:38:01","price":28.3931,"volume":10,"bid":28.3829,"ask":28.3931}
{"timestamp":"2018-12-21 20:39:05","price":28.3963,"volume":1,"bid":28.3861,"ask":28.4062}
{"timestamp":"2018-12-21 20:40:43","price":28.4842,"volume":9,"bid":28.4736,"ask":28.4941}
{"timestamp":"2018-12-21 20:41:16","price":28.4671,"volume":2,"bid":28.4568,"ask":28.4671}
{"timestamp":"2018-12-21 20:43:32","price":28.4789,"volume":799,"bid":28.4693,"ask":28.4789}
{"timestamp":"2018-12-21 20:43:56","price":28.4301,"volume":8,"bid":28.4202,"ask":28.4301}
{"timestamp":"2018-12-21 20:45:02","price":28.3564,"volume":2,"bid":28.346,"ask":28.3666}
{"timestamp":"2018-12-21 20:45:06","price":28.3066,"volume":40,"bid":28.296,"ask":28.3164}
{"timestamp":"2018-12-21 20:45:06","price":28.2743,"volume":1064,"bid":28.264,"ask":28.2838}
{"timestamp":"2018-12-21 20:45:07","price":28.3362,"volume":1,"bid":28.3258,"ask":28.3362}
{"timestamp":"2018-12-21 20:45:08","price":28.3431,"volume":99,"bid":28.3336,"ask":28.3431}
{"timestamp":"2018-12-21 20:45:12","price":28.2773,"volume":4117,"bid":28.2664,"ask":28.2773}
{"timestamp":"2018-12-21 20:45:14","price":28.2684,"volume":10,"bid":28.2586,"ask":28.2792}
{"timestamp":"2018-12-21 20:45:21","price":28.1844,"volume":82,"bid":28.1737,"ask":28.1944}
{"timestamp":"2018-12-21 20:45:22","price":28.1923,"volume":61,"bid":28.1821,"ask":28.1923}
{"timestamp":"2018-12-21 20:45:27","price":28.1646,"volume":1,"bid":28.1549,"ask":28.1744}
{"timestamp":"2018-12-21 20:45:40","price":28.2764,"volume":1,"bid":28.2666,"ask":28.2867}
{"timestamp":"2018-12-21 20:45:55","price":28.2945,"volume":109,"bid":28.285,"ask":28.2945}
{"timestamp":"2018-12-21 20:46:04","price":28.3631,"volume":1,"bid":28.3533,"ask":28.3631}
{"timestamp":"2018-12-21 20:47:01","price":28.2841,"volume":4,"bid":28.2745,"ask":28.2841}
{"timestamp":"2018-12-21 20:47:56","price":28.3017,"volume":1,"bid":28.2925,"ask":28.3115}
{"timestamp":"2018-12-21 20:49:01","price":28.3774,"volume":64,"bid":28.3774,"ask":28.3874}
{"timestamp":"2018-12-21 20:49:55","price":28.3602,"volume":1,"bid":28.3496,"ask":28.3699}
{"timestamp":"2018-12-21 20:50:08","price":28.2101,"volume":29,"bid":28.2,"ask":28.2203}
{"timestamp":"2018-12-21 20:50:15","price":28.2022,"volume":1,"bid":28.1928,"ask":28.2123}
{"timestamp":"2018-12-21 20:50:40","price":28.2778,"volume":1,"bid":28.2682,"ask":28.2881}
{"timestamp":"2018-12-21 20:50:48","price":28.2397,"volume":656,"bid":28.2299,"ask":28.2397}
{"timestamp":"2018-12-21 20:51:14","price":28.2402,"volume":186,"bid":28.2312,"ask":28.2505}
{"timestamp":"2018-12-21 20:51:32","price":28.1644,"volume":52,"bid":28.1544,"ask":28.1748}
{"timestamp":"2018-12-21 20:51:40","price":28.1594,"volume":3,"bid":28.1498,"ask":28.1698}
{"timestamp":"2018-12-21 20:52:25","price":28.229,"volume":1,"bid":28.2197,"ask":28.24}
{"timestamp":"2018-12-21 20:52:38","price":28.2698,"volume":1263,"bid":28.2603,"ask":28.2805}
{"timestamp":"2018-12-21 20:52:42","price":28.1501,"volume":50,"bid":28.1401,"ask":28.1501}
{"timestamp":"2018-12-21 20:55:14","price":28.3196,"volume":1,"bid":28.3096,"ask":28.3196}
{"timestamp":"2018-12-21 20:56:20","price":28.3158,"volume":1,"bid":28.3058,"ask":28.3254}
{"timestamp":"2018-12-21 20:59:45","price":28.4014,"volume":1,"bid":28.3907,"ask":28.4014}
{"timestamp":"2018-12-21 21:02:25","price":28.361,"volume":1,"bid":28.3515,"ask":28.3714}
{"timestamp":"2018-12-21 21:02:54","price":28.3886,"volume":523,"bid":28.3785,"ask":28.3886}
{"timestamp":"2018-12-21 21:03:40","price":28.3272,"volume":3,"bid":28.3272,"ask":28.3369}
{"timestamp":"2018-12-21 21:06:35","price":28.39,"volume":18,"bid":28.3797,"ask":28.3996}
{"timestamp":"2018-12-21 21:06:48","price":28.3825,"volume":5,"bid":28.3713,"ask":28.3825}
{"timestamp":"2018-12-21 21:11:06","price":28.4178,"volume":114,"bid":28.4178,"ask":28.4277}
{"timestamp":"2018-12-21 21:11:10","price":28.3402,"volume":142,"bid":28.33,"ask":28.3494}
{"timestamp":"2018-12-21 21:11:21","price":28.3892,"volume":85,"bid":28.3787,"ask":28.3992}
{"timestamp":"2018-12-21 21:11:31","price":28.3797,"volume":246,"bid":28.3702,"ask":28.3894}
{"timestamp":"2018-12-21 21:12:18","price":28.4054,"volume":3,"bid":28.3947,"ask":28.4054}
{"timestamp":"2018-12-21 21:12:35","price":28.436,"volume":1,"bid":28.4251,"ask":28.4464}
{"timestamp":"2018-12-21 21:14:35","price":28.3879,"volume":128,"bid":28.3777,"ask":28.3983}
{"timestamp":"2018-12-21 21:20:06","price":28.3895,"volume":9,"bid":28.3793,"ask":28.3991}
{"timestamp":"2018-12-21 21:20:46","price":28.3462,"volume":365,"bid":28.336,"ask":28.3462}
{"timestamp":"2018-12-21 21:21:10","price":28.3801,"volume":1,"bid":28.3703,"ask":28.3894}
{"timestamp":"2018-12-21 21:21:31","price":28.4328,"volume":7,"bid":28.4236,"ask":28.4422}
{"timestamp":"2018-12-21 21:22:23","price":28.2671,"volume":50,"bid":28.2565,"ask":28.2773}
{"timestamp":"2018-12-21 21:22:25","price":28.2071,"volume":135,"bid":28.1956,"ask":28.2171}
{"timestamp":"2018-12-21 21:22:25","price":28.3034,"volume":1064,"bid":28.3034,"ask":28.313}
{"timestamp":"2018-12-21 21:23:40","price":28.2235,"volume":1,"bid":28.2132,"ask":28.2332}
{"timestamp":"2018-12-21 21:23:57","price":28.2224,"volume":111,"bid":28.2118,"ask":28.2224}
{"timestamp":"2018-12-21 21:24:04","price":28.2954,"volume":1,"bid":28.2855,"ask":28.3051}
{"timestamp":"2018-12-21 21:24:17","price":28.2433,"volume":11,"bid":28.2336,"ask":28.2536}
{"timestamp":"2018-12-21 21:24:47","price":28.2738,"volume":8,"bid":28.2643,"ask":28.2829}
{"timestamp":"2018-12-21 21:24:54","price":28.1573,"volume":118,"bid":28.1478,"ask":28.1682}
{"timestamp":"2018-12-21 21:25:08","price":28.1354,"volume":146,"bid":28.1244,"ask":28.1453}
{"timestamp":"2018-12-21 21:25:10","price":28.1669,"volume":1,"bid":28.1573,"ask":28.1767}
{"timestamp":"2018-12-21 21:25:11","price":28.1227,"volume":255,"bid":28.1227,"ask":28.1328}
{"timestamp":"2018-12-21 21:25:17","price":28.1357,"volume":3527,"bid":28.1262,"ask":28.1357}
{"timestamp":"2018-12-21 21:25:50","price":28.1707,"volume":1,"bid":28.1606,"ask":28.1801}
{"timestamp":"2018-12-21 21:26:34","price":28.093,"volume":2,"bid":28.0837,"ask":28.1031}
{"timestamp":"2018-12-21 21:26:50","price":28.0698,"volume":1,"bid":28.0599,"ask":28.0798}
{"timestamp":"2018-12-21 21:27:33","price":28.1495,"volume":33,"bid":28.14,"ask":28.1495}
{"timestamp":"2018-12-21 21:27:58","price":28.1269,"volume":127,"bid":28.1173,"ask":28.1269}
{"timestamp":"2018-12-21 21:29:12","price":28.1979,"volume":7,"bid":28.1979,"ask":28.2088}
{"timestamp":"2018-12-21 21:29:30","price":28.1669,"volume":7,"bid":28.1568,"ask":28.1669}
{"timestamp":"2018-12-21 21:30:37","price":28.2041,"volume":3,"bid":28.1939,"ask":28.2134}
{"timestamp":"2018-12-21 21:31:50","price":28.1892,"volume":1,"bid":28.1793,"ask":28.1986}
{"timestamp":"2018-12-21 21:31:55","price":28.1482,"volume":1,"bid":28.1382,"ask":28.1578}
{"timestamp":"2018-12-21 21:32:38","price":27.9906,"volume":165,"bid":27.9795,"ask":27.9906}
{"timestamp":"2018-12-21 21:32:43","price":28.0123,"volume":9,"bid":28.0022,"ask":28.0123}
{"timestamp":"2018-12-21 21:32:47","price":28.0363,"volume":124,"bid":28.0257,"ask":28.0363}
{"timestamp":"2018-12-21 21:37:08","price":28.2035,"volume":20,"bid":28.1937,"ask":28.2035}
{"timestamp":"2018-12-21 21:37:16","price":28.2491,"volume":8,"bid":28.2391,"ask":28.2491}
{"timestamp":"2018-12-21 21:39:05","price":28.3015,"volume":1,"bid":28.2918,"ask":28.3117}
{"timestamp":"2018-12-21 21:39:15","price":28.1649,"volume":316,"bid":28.1548,"ask":28.1753}
{"timestamp":"2018-12-21 21:40:45","price":28.2362,"volume":112,"bid":28.2362,"ask":28.246}
{"timestamp":"2018-12-21 21:41:10","price":28.2029,"volume":1,"bid":28.1921,"ask":28.2132}
{"timestamp":"2018-12-21 21:41:39","price":28.3709,"volume":3,"bid":28.3605,"ask":28.3807}
{"timestamp":"2018-12-21 21:41:59","price":28.3551,"volume":1800,"bid":28.3458,"ask":28.3648}
{"timestamp":"2018-12-21 21:42:15","price":28.3281,"volume":1,"bid":28.3181,"ask":28.3384}
{"timestamp":"2018-12-21 21:43:10","price":28.1955,"volume":1,"bid":28.1859,"ask":28.2043}
{"timestamp":"2018-12-21 21:43:56","price":28.3772,"volume":5,"bid":28.3667,"ask":28.3772}
{"timestamp":"2018-12-21 21:45:20","price":28.3187,"volume":1,"bid":28.3086,"ask":28.3287}
{"timestamp":"2018-12-21 21:46:19","price":28.4922,"volume":4,"bid":28.4814,"ask":28.5022}
{"timestamp":"2018-12-21 21:49:29","price":28.5126,"volume":246,"bid":28.5034,"ask":28.5126}
{"timestamp":"2018-12-21 21:49:40","price":28.3261,"volume":1,"bid":28.3165,"ask":28.336}
{"timestamp":"2018-12-21 21:49:54","price":28.4047,"volume":3,"bid":28.3954,"ask":28.4152}
{"timestamp":"2018-12-21 21:50:35","price":28.4802,"volume":5,"bid":28.4708,"ask":28.4802}
{"timestamp":"2018-12-21 21:50:58","price":28.4699,"volume":77,"bid":28.4606,"ask":28.4798}
{"timestamp":"2018-12-21 21:51:27","price":28.4889,"volume":128,"bid":28.4793,"ask":28.4889}
{"timestamp":"2018-12-21 21:53:29","price":28.4157,"volume":1,"bid":28.4052,"ask":28.4253}
{"timestamp":"2018-12-21 21:54:40","price":28.4164,"volume":1,"bid":28.406,"ask":28.4164}
{"timestamp":"2018-12-21 21:55:53","price":28.4571,"volume":191,"bid":28.4475,"ask":28.4571}
{"timestamp":"2018-12-21 21:56:31","price":28.3147,"volume":39,"bid":28.3147,"ask":28.3258}
{"timestamp":"2018-12-21 21:57:10","price":28.4539,"volume":2,"bid":28.4432,"ask":28.4634}
{"timestamp":"2018-12-21 21:57:52","price":28.4291,"volume":64,"bid":28.4291,"ask":28.4399}
{"timestamp":"2018-12-21 21:58:25","price":28.3851,"volume":1,"bid":28.3748,"ask":28.3851}
{"timestamp":"2018-12-21 21:59:05","price":28.4203,"volume":1,"bid":28.4104,"ask":28.4203}
{"timestamp":"2018-12-21 22:01:11","price":28.3435,"volume":2,"bid":28.3337,"ask":28.3435}
{"timestamp":"2018-12-21 22:02:49","price":28.412,"volume":389,"bid":28.4018,"ask":28.4217}
{"timestamp":"2018-12-21 22:05:45","price":28.2272,"volume":7,"bid":28.2165,"ask":28.2272}
{"timestamp":"2018-12-21 22:05:49","price":28.3343,"volume":7,"bid":28.3245,"ask":28.3343}
{"timestamp":"2018-12-21 22:05:50","price":28.2756,"volume":7,"bid":28.2653,"ask":28.2852}
{"timestamp":"2018-12-21 22:05:53","price":28.2594,"volume":1798,"bid":28.2492,"ask":28.2693}
{"timestamp":"2018-12-21 22:06:25","price":28.2328,"volume":1,"bid":28.2223,"ask":28.2429}
{"timestamp":"2018-12-21 22:07:28","price":28.2695,"volume":613,"bid":28.2595,"ask":28.2786}
{"timestamp":"2018-12-21 22:08:07","price":28.2582,"volume":10,"bid":28.2482,"ask":28.2685}
{"timestamp":"2018-12-21 22:08:12","price":28.2664,"volume":45,"bid":28.2568,"ask":28.276}
{"timestamp":"2018-12-21 22:08:50","price":28.3563,"volume":1,"bid":28.3467,"ask":28.3563}
{"timestamp":"2018-12-21 22:11:26","price":28.3989,"volume":3,"bid":28.3989,"ask":28.4087}
{"timestamp":"2018-12-21 22:12:13","price":28.4662,"volume":7,"bid":28.4558,"ask":28.4749}
{"timestamp":"2018-12-21 22:12:57","price":28.4746,"volume":2,"bid":28.4647,"ask":28.4839}
{"timestamp":"2018-12-21 22:15:50","price":28.4074,"volume":1,"bid":28.3979,"ask":28.4074}
{"timestamp":"2018-12-21 22:16:03","price":28.5244,"volume":2,"bid":28.5244,"ask":28.5346}
{"timestamp":"2018-12-21 22:17:35","price":28.4414,"volume":1,"bid":28.4315,"ask":28.4414}
{"timestamp":"2018-12-21 22:18:44","price":28.4631,"volume":64,"bid":28.4529,"ask":28.4732}
{"timestamp":"2018-12-21 22:20:59","price":28.472,"volume":15,"bid":28.4622,"ask":28.472}
{"timestamp":"2018-12-21 22:23:03","price":28.4646,"volume":37,"bid":28.4646,"ask":28.4742}
{"timestamp":"2018-12-21 22:25:54","price":28.5003,"volume":653,"bid":28.4906,"ask":28.5105}
{"timestamp":"2018-12-21 22:26:51","price":28.508,"volume":28,"bid":28.4986,"ask":28.5175}
{"timestamp":"2018-12-21 22:34:52","price":28.5378,"volume":3,"bid":28.5277,"ask":28.5473}
{"timestamp":"2018-12-21 22:34:53","price":28.4847,"volume":656,"bid":28.4741,"ask":28.494}
{"timestamp":"2018-12-21 22:34:54","price":28.5606,"volume":1,"bid":28.5506,"ask":28.5712}
{"timestamp":"2018-12-21 22:34:56","price":28.5694,"volume":423,"bid":28.5694,"ask":28.5793}
{"timestamp":"2018-12-21 22:35:06","price":28.5662,"volume":338,"bid":28.5561,"ask":28.576}
{"timestamp":"2018-12-21 22:35:16","price":28.5639,"volume":365,"bid":28.5532,"ask":28.5729}
{"timestamp":"2018-12-21 22:35:25","price":28.615,"volume":1,"bid":28.6049,"ask":28.6249}
{"timestamp":"2018-12-21 22:35:52","price":28.5162,"volume":1640,"bid":28.5162,"ask":28.5256}
{"timestamp":"2018-12-21 22:38:38","price":28.5404,"volume":50,"bid":28.53,"ask":28.5504}
{"timestamp":"2018-12-21 22:42:14","price":28.4629,"volume":17,"bid":28.453,"ask":28.4726}
{"timestamp":"2018-12-21 22:42:33","price":28.5029,"volume":237,"bid":28.5029,"ask":28.5125}
{"timestamp":"2018-12-21 22:43:55","price":28.5098,"volume":656,"bid":28.5,"ask":28.5195}
{"timestamp":"2018-12-21 22:43:56","price":28.4679,"volume":3,"bid":28.4577,"ask":28.4778}
{"timestamp":"2018-12-21 22:44:46","price":28.4649,"volume":652,"bid":28.4549,"ask":28.4649}
{"timestamp":"2018-12-21 22:45:20","price":28.3767,"volume":1,"bid":28.3659,"ask":28.3867}
{"timestamp":"2018-12-21 22:49:15","price":28.534,"volume":1,"bid":28.524,"ask":28.5447}
{"timestamp":"2018-12-21 22:53:41","price":28.5405,"volume":389,"bid":28.5303,"ask":28.5508}
{"timestamp":"2018-12-21 22:56:10","price":28.5233,"volume":1,"bid":28.514,"ask":28.5339}
{"timestamp":"2018-12-21 22:56:47","price":28.5973,"volume":7,"bid":28.5869,"ask":28.607}
{"timestamp":"2018-12-21 22:59:26","price":28.6434,"volume":3,"bid":28.6329,"ask":28.6531}
{"timestamp":"2018-12-21 22:59:37","price":28.647,"volume":1,"bid":28.6372,"ask":28.6565}
{"timestamp":"2018-12-21 23:00:15","price":28.5785,"volume":1,"bid":28.5688,"ask":28.5876}
{"timestamp":"2018-12-21 23:02:31","price":28.6901,"volume":2,"bid":28.6901,"ask":28.6996}
{"timestamp":"2018-12-21 23:05:13","price":28.577,"volume":33,"bid":28.5666,"ask":28.577}
{"timestamp":"2018-12-21 23:05:42","price":28.656,"volume":3,"bid":28.6461,"ask":28.6658}
{"timestamp":"2018-12-21 23:05:45","price":28.738,"volume":1,"bid":28.7277,"ask":28.738}
{"timestamp":"2018-12-21 23:06:30","price":28.6321,"volume":1,"bid":28.6216,"ask":28.6411}
{"timestamp":"2018-12-21 23:06:49","price":28.6763,"volume":18,"bid":28.6661,"ask":28.6859}
{"timestamp":"2018-12-21 23:07:28","price":28.653,"volume":44,"bid":28.6428,"ask":28.6618}
{"timestamp":"2018-12-21 23:09:00","price":28.5753,"volume":1,"bid":28.5665,"ask":28.5848}
{"timestamp":"2018-12-21 23:09:59","price":28.5882,"volume":5,"bid":28.5882,"ask":28.5982}
{"timestamp":"2018-12-21 23:10:30","price":28.5838,"volume":1,"bid":28.5736,"ask":28.5936}
{"timestamp":"2018-12-21 23:10:44","price":28.6018,"volume":3,"bid":28.5924,"ask":28.6109}
{"timestamp":"2018-12-21 23:12:50","price":28.6325,"volume":1,"bid":28.6233,"ask":28.643}
{"timestamp":"2018-12-21 23:16:30","price":28.5633,"volume":3,"bid":28.5533,"ask":28.5633}
{"timestamp":"2018-12-21 23:16:42","price":28.6499,"volume":16,"bid":28.6399,"ask":28.6499}
{"timestamp":"2018-12-21 23:16:49","price":28.6091,"volume":16,"bid":28.6001,"ask":28.6091}
{"timestamp":"2018-12-21 23:16:54","price":28.5953,"volume":14,"bid":28.5852,"ask":28.6058}
{"timestamp":"2018-12-21 23:17:50","price":28.5387,"volume":1,"bid":28.5279,"ask":28.5387}
{"timestamp":"2018-12-21 23:18:35","price":28.5776,"volume":1,"bid":28.5668,"ask":28.5776}
{"timestamp":"2018-12-21 23:20:54","price":28.5773,"volume":5,"bid":28.5676,"ask":28.5883}
{"timestamp":"2018-12-21 23:25:30","price":28.5594,"volume":1,"bid":28.5493,"ask":28.5693}
{"timestamp":"2018-12-21 23:27:08","price":28.6174,"volume":152,"bid":28.6174,"ask":28.6275}
{"timestamp":"2018-12-21 23:28:50","price":28.6302,"volume":1,"bid":28.6204,"ask":28.6302}
{"timestamp":"2018-12-21 23:29:01","price":28.6164,"volume":3,"bid":28.6055,"ask":28.6164}
{"timestamp":"2018-12-21 23:30:50","price":28.5959,"volume":1,"bid":28.586,"ask":28.6065}
{"timestamp":"2018-12-21 23:32:50","price":28.6445,"volume":1,"bid":28.6339,"ask":28.6547}
{"timestamp":"2018-12-21 23:32:52","price":28.6789,"volume":651,"bid":28.6682,"ask":28.6887}
{"timestamp":"2018-12-21 23:33:40","price":28.6416,"volume":8,"bid":28.6416,"ask":28.6517}
{"timestamp":"2018-12-21 23:34:55","price":28.7124,"volume":1,"bid":28.7029,"ask":28.7124}
{"timestamp":"2018-12-21 23:35:43","price":28.6045,"volume":4,"bid":28.5946,"ask":28.6146}
{"timestamp":"2018-12-21 23:36:00","price":28.7121,"volume":1,"bid":28.7121,"ask":28.7221}
{"timestamp":"2018-12-21 23:37:44","price":28.736,"volume":1968,"bid":28.7254,"ask":28.736}
{"timestamp":"2018-12-21 23:38:02","price":28.6262,"volume":4,"bid":28.6262,"ask":28.6357}
{"timestamp":"2018-12-21 23:38:10","price":28.6929,"volume":2,"bid":28.683,"ask":28.6929}
{"timestamp":"2018-12-21 23:40:22","price":28.7056,"volume":253,"bid":28.6955,"ask":28.7056}
{"timestamp":"2018-12-21 23:40:49","price":28.6843,"volume":3,"bid":28.675,"ask":28.6843}
{"timestamp":"2018-12-21 23:41:12","price":28.6472,"volume":2,"bid":28.6368,"ask":28.6472}
{"timestamp":"2018-12-21 23:44:16","price":28.7904,"volume":15,"bid":28.78,"ask":28.8002}
{"timestamp":"2018-12-21 23:45:05","price":28.7762,"volume":1,"bid":28.766,"ask":28.7869}
{"timestamp":"2018-12-21 23:45:13","price":28.7659,"volume":656,"bid":28.7557,"ask":28.775}
{"timestamp":"2018-12-21 23:45:28","price":28.744,"volume":32,"bid":28.7341,"ask":28.744}
{"timestamp":"2018-12-21 23:46:29","price":28.7365,"volume":16,"bid":28.7269,"ask":28.7468}
{"timestamp":"2018-12-21 23:48:11","price":28.6858,"volume":1,"bid":28.6752,"ask":28.6858}
{"timestamp":"2018-12-21 23:48:21","price":28.5811,"volume":2,"bid":28.571,"ask":28.5906}
{"timestamp":"2018-12-21 23:48:34","price":28.6498,"volume":7,"bid":28.6498,"ask":28.6604}
{"timestamp":"2018-12-21 23:50:31","price":28.5448,"volume":26,"bid":28.535,"ask":28.5543}
{"timestamp":"2018-12-21 23:50:52","price":28.5642,"volume":77,"bid":28.5642,"ask":28.5741}
{"timestamp":"2018-12-21 23:51:51","price":28.6739,"volume":656,"bid":28.6633,"ask":28.6842}
{"timestamp":"2018-12-21 23:52:26","price":28.5601,"volume":1,"bid":28.5503,"ask":28.5701}
{"timestamp":"2018-12-21 23:52:45","price":28.5097,"volume":28,"bid":28.5001,"ask":28.5191}
{"timestamp":"2018-12-21 23:53:21","price":28.5505,"volume":1,"bid":28.54,"ask":28.5505}
{"timestamp":"2018-12-21 23:55:53","price":28.5043,"volume":99,"bid":28.4936,"ask":28.5147}
{"timestamp":"2018-12-21 23:56:25","price":28.6093,"volume":328,"bid":28.5994,"ask":28.6093}
{"timestamp":"2018-12-22 00:00:20","price":28.5766,"volume":23,"bid":28.5664,"ask":28.5866}
{"timestamp":"2018-12-22 00:01:06","price":28.5251,"volume":641,"bid":28.5251,"ask":28.5347}
{"timestamp":"2018-12-22 00:03:21","price":28.5201,"volume":1,"bid":28.5106,"ask":28.5305}
{"timestamp":"2018-12-22 00:04:28","price":28.5439,"volume":14,"bid":28.5338,"ask":28.5533}
{"timestamp":"2018-12-22 00:07:25","price":28.5727,"volume":3,"bid":28.5637,"ask":28.5826}
{"timestamp":"2018-12-22 00:08:51","price":28.5108,"volume":1,"bid":28.5013,"ask":28.5208}
{"timestamp":"2018-12-22 00:10:21","price":28.5068,"volume":1,"bid":28.497,"ask":28.518}
{"timestamp":"2018-12-22 00:11:36","price":28.5458,"volume":2,"bid":28.5364,"ask":28.5563}
{"timestamp":"2018-12-22 00:12:52","price":28.497,"volume":1,"bid":28.497,"ask":28.5074}
{"timestamp":"2018-12-22 00:13:06","price":28.6579,"volume":11,"bid":28.648,"ask":28.6669}
{"timestamp":"2018-12-22 00:14:14","price":28.6532,"volume":656,"bid":28.6432,"ask":28.6631}
{"timestamp":"2018-12-22 00:14:35","price":28.6279,"volume":33,"bid":28.6182,"ask":28.6279}
{"timestamp":"2018-12-22 00:14:41","price":28.61,"volume":1,"bid":28.6003,"ask":28.6198}
{"timestamp":"2018-12-22 00:14:47","price":28.5742,"volume":7,"bid":28.5638,"ask":28.5742}
{"timestamp":"2018-12-22 00:14:52","price":28.6332,"volume":28,"bid":28.6332,"ask":28.6426}
{"timestamp":"2018-12-22 00:14:56","price":28.6669,"volume":1,"bid":28.6561,"ask":28.6669}
{"timestamp":"2018-12-22 00:15:41","price":28.62,"volume":1,"bid":28.6103,"ask":28.6301}
{"timestamp":"2018-12-22 00:16:21","price":28.684,"volume":3,"bid":28.6727,"ask":28.694}
{"timestamp":"2018-12-22 00:18:16","price":28.5764,"volume":1,"bid":28.5764,"ask":28.5874}
{"timestamp":"2018-12-22 00:18:41","price":28.5715,"volume":1,"bid":28.5613,"ask":28.5715}
{"timestamp":"2018-12-22 00:18:47","price":28.5947,"volume":8,"bid":28.5947,"ask":28.6044}
{"timestamp":"2018-12-22 00:20:03","price":28.6106,"volume":656,"bid":28.6006,"ask":28.6202}
{"timestamp":"2018-12-22 00:20:06","price":28.6437,"volume":1,"bid":28.6339,"ask":28.653}
{"timestamp":"2018-12-22 00:20:21","price":28.6885,"volume":1,"bid":28.6783,"ask":28.6983}
{"timestamp":"2018-12-22 00:20:55","price":28.6612,"volume":184,"bid":28.6612,"ask":28.671}
{"timestamp":"2018-12-22 00:21:29","price":28.6877,"volume":21,"bid":28.6877,"ask":28.6972}
{"timestamp":"2018-12-22 00:21:34","price":28.6893,"volume":1,"bid":28.6793,"ask":28.6986}
{"timestamp":"2018-12-22 00:21:42","price":28.7347,"volume":656,"bid":28.7244,"ask":28.7452}
{"timestamp":"2018-12-22 00:22:51","price":28.7236,"volume":1,"bid":28.7136,"ask":28.7236}
{"timestamp":"2018-12-22 00:23:13","price":28.7032,"volume":11,"bid":28.6937,"ask":28.7132}
{"timestamp":"2018-12-22 00:23:17","price":28.7187,"volume":11,"bid":28.7085,"ask":28.7187}
{"timestamp":"2018-12-22 00:24:01","price":28.6538,"volume":1,"bid":28.6538,"ask":28.6632}
{"timestamp":"2018-12-22 00:25:16","price":28.6288,"volume":1,"bid":28.6181,"ask":28.6288}
{"timestamp":"2018-12-22 00:25:21","price":28.6654,"volume":1,"bid":28.656,"ask":28.6745}
{"timestamp":"2018-12-22 00:25:37","price":28.7293,"volume":164,"bid":28.7192,"ask":28.7385}
{"timestamp":"2018-12-22 00:26:05","price":28.6189,"volume":1,"bid":28.6093,"ask":28.6287}
{"timestamp":"2018-12-22 00:26:19","price":28.6051,"volume":260,"bid":28.5958,"ask":28.6147}
{"timestamp":"2018-12-22 00:26:29","price":28.6384,"volume":4,"bid":28.6278,"ask":28.6483}
{"timestamp":"2018-12-22 00:26:44","price":28.6422,"volume":328,"bid":28.6322,"ask":28.6521}
{"timestamp":"2018-12-22 00:26:46","price":28.5758,"volume":1,"bid":28.5651,"ask":28.5859}
{"timestamp":"2018-12-22 00:27:09","price":28.6369,"volume":1,"bid":28.6263,"ask":28.6369}
{"timestamp":"2018-12-22 00:27:36","price":28.5982,"volume":1,"bid":28.5884,"ask":28.6083}
{"timestamp":"2018-12-22 00:27:41","price":28.6221,"volume":1,"bid":28.6221,"ask":28.632}
{"timestamp":"2018-12-22 00:30:02","price":28.5954,"volume":27,"bid":28.5857,"ask":28.6046}
{"timestamp":"2018-12-22 00:30:51","price":28.625,"volume":1,"bid":28.625,"ask":28.6345}
{"timestamp":"2018-12-22 00:30:56","price":28.5982,"volume":1,"bid":28.5885,"ask":28.6083}
{"timestamp":"2018-12-22 00:33:11","price":28.6672,"volume":1,"bid":28.6575,"ask":28.6783}
{"timestamp":"2018-12-22 00:34:28","price":28.6199,"volume":13,"bid":28.6098,"ask":28.6297}
{"timestamp":"2018-12-22 00:35:31","price":28.6334,"volume":1,"bid":28.6233,"ask":28.6334}
{"timestamp":"2018-12-22 00:36:30","price":28.4919,"volume":2,"bid":28.4817,"ask":28.5015}
{"timestamp":"2018-12-22 00:36:31","price":28.499,"volume":1,"bid":28.4889,"ask":28.5086}
{"timestamp":"2018-12-22 00:39:29","price":28.6346,"volume":84,"bid":28.6243,"ask":28.6346}
{"timestamp":"2018-12-22 00:40:49","price":28.5634,"volume":2,"bid":28.5538,"ask":28.5737}
{"timestamp":"2018-12-22 00:42:56","price":28.4528,"volume":112,"bid":28.4423,"ask":28.4528}
{"timestamp":"2018-12-22 00:43:21","price":28.5675,"volume":1,"bid":28.5581,"ask":28.5775}
{"timestamp":"2018-12-22 00:44:26","price":28.5143,"volume":1,"bid":28.5143,"ask":28.5236}
{"timestamp":"2018-12-22 00:45:50","price":28.54,"volume":6,"bid":28.5305,"ask":28.54}
{"timestamp":"2018-12-22 00:47:21","price":28.5605,"volume":1,"bid":28.551,"ask":28.5605}
{"timestamp":"2018-12-22 00:47:33","price":28.5055,"volume":83,"bid":28.4955,"ask":28.516}
{"timestamp":"2018-12-22 00:47:51","price":28.58,"volume":1,"bid":28.58,"ask":28.5895}
{"timestamp":"2018-12-22 00:49:04","price":28.5554,"volume":7,"bid":28.5447,"ask":28.5554}
{"timestamp":"2018-12-22 00:52:46","price":28.653,"volume":1,"bid":28.6427,"ask":28.653}
{"timestamp":"2018-12-22 00:53:00","price":28.663,"volume":23,"bid":28.6537,"ask":28.6731}
{"timestamp":"2018-12-22 00:54:51","price":28.6394,"volume":1,"bid":28.6394,"ask":28.6495}
{"timestamp":"2018-12-22 00:57:16","price":28.5549,"volume":1,"bid":28.5449,"ask":28.565}
{"timestamp":"2018-12-22 00:57:29","price":28.5719,"volume":2,"bid":28.5719,"ask":28.5829}
{"timestamp":"2018-12-22 00:58:31","price":28.6459,"volume":1,"bid":28.636,"ask":28.6459}
{"timestamp":"2018-12-22 01:01:27","price":28.6509,"volume":7,"bid":28.6409,"ask":28.6509}
{"timestamp":"2018-12-22 01:05:02","price":28.6397,"volume":1,"bid":28.6295,"ask":28.6397}
{"timestamp":"2018-12-22 01:06:26","price":28.612,"volume":1,"bid":28.6027,"ask":28.6218}
{"timestamp":"2018-12-22 01:09:01","price":28.6511,"volume":1,"bid":28.6511,"ask":28.6609}
{"timestamp":"2018-12-22 01:10:44","price":28.7477,"volume":271,"bid":28.7383,"ask":28.7575}
{"timestamp":"2018-12-22 01:10:45","price":28.66,"volume":6,"bid":28.6502,"ask":28.6694}
{"timestamp":"2018-12-22 01:11:06","price":28.6477,"volume":1,"bid":28.6374,"ask":28.6582}
{"timestamp":"2018-12-22 01:11:55","price":28.669,"volume":4,"bid":28.669,"ask":28.6796}
{"timestamp":"2018-12-22 01:11:56","price":28.6265,"volume":1,"bid":28.6169,"ask":28.636}
{"timestamp":"2018-12-22 01:12:06","price":28.6691,"volume":1,"bid":28.6691,"ask":28.6795}
{"timestamp":"2018-12-22 01:14:11","price":28.6057,"volume":1,"bid":28.6057,"ask":28.6163}
{"timestamp":"2018-12-22 01:16:24","price":28.6377,"volume":5,"bid":28.6287,"ask":28.648}
{"timestamp":"2018-12-22 01:17:33","price":28.7026,"volume":3,"bid":28.6922,"ask":28.7129}
{"timestamp":"2018-12-22 01:21:54","price":28.6953,"volume":15,"bid":28.685,"ask":28.6953}
{"timestamp":"2018-12-22 01:22:46","price":28.6663,"volume":1,"bid":28.6563,"ask":28.6663}
{"timestamp":"2018-12-22 01:24:11","price":28.7039,"volume":93,"bid":28.7039,"ask":28.7145}
{"timestamp":"2018-12-22 01:24:34","price":28.6676,"volume":4,"bid":28.6579,"ask":28.6676}
{"timestamp":"2018-12-22 01:25:04","price":28.6537,"volume":11,"bid":28.6443,"ask":28.6639}
{"timestamp":"2018-12-22 01:26:21","price":28.6043,"volume":84,"bid":28.5941,"ask":28.6144}
{"timestamp":"2018-12-22 01:27:07","price":28.6952,"volume":88,"bid":28.6845,"ask":28.7056}
{"timestamp":"2018-12-22 01:27:57","price":28.6883,"volume":3,"bid":28.6784,"ask":28.6883}
{"timestamp":"2018-12-22 01:28:10","price":28.6699,"volume":81,"bid":28.66,"ask":28.6791}
{"timestamp":"2018-12-22 01:29:10","price":28.6346,"volume":3,"bid":28.6247,"ask":28.6346}
{"timestamp":"2018-12-22 01:31:19","price":28.6878,"volume":1,"bid":28.6775,"ask":28.698}
{"timestamp":"2018-12-22 01:32:21","price":28.6844,"volume":6,"bid":28.6735,"ask":28.6844}
{"timestamp":"2018-12-22 01:33:42","price":28.6646,"volume":5,"bid":28.655,"ask":28.6751}
{"timestamp":"2018-12-22 01:34:07","price":28.6612,"volume":61,"bid":28.6612,"ask":28.6704}
{"timestamp":"2018-12-22 01:34:08","price":28.5976,"volume":5,"bid":28.5868,"ask":28.6076}
{"timestamp":"2018-12-22 01:35:31","price":28.6445,"volume":1,"bid":28.6339,"ask":28.6542}
{"timestamp":"2018-12-22 01:36:02","price":28.6514,"volume":7,"bid":28.6414,"ask":28.6614}
{"timestamp":"2018-12-22 01:36:11","price":28.7538,"volume":4,"bid":28.7538,"ask":28.765}
{"timestamp":"2018-12-22 01:36:15","price":28.6704,"volume":42,"bid":28.6704,"ask":28.6801}
{"timestamp":"2018-12-22 01:36:36","price":28.6846,"volume":1,"bid":28.6751,"ask":28.6943}
{"timestamp":"2018-12-22 01:39:20","price":28.6824,"volume":42,"bid":28.6824,"ask":28.6926}
{"timestamp":"2018-12-22 01:41:12","price":28.7606,"volume":3,"bid":28.7509,"ask":28.7701}
{"timestamp":"2018-12-22 01:41:56","price":28.7214,"volume":1,"bid":28.711,"ask":28.7313}
{"timestamp":"2018-12-22 01:42:25","price":28.7894,"volume":656,"bid":28.7792,"ask":28.7997}
{"timestamp":"2018-12-22 01:42:33","price":28.9294,"volume":780,"bid":28.9294,"ask":28.9384}
{"timestamp":"2018-12-22 01:42:36","price":28.8496,"volume":8,"bid":28.8387,"ask":28.8496}
{"timestamp":"2018-12-22 01:42:46","price":28.8616,"volume":1,"bid":28.8616,"ask":28.8715}
{"timestamp":"2018-12-22 01:42:54","price":28.9079,"volume":137,"bid":28.9079,"ask":28.9181}
{"timestamp":"2018-12-22 01:44:41","price":28.7969,"volume":3,"bid":28.7969,"ask":28.8074}
{"timestamp":"2018-12-22 01:45:20","price":28.8709,"volume":3,"bid":28.8709,"ask":28.8812}
{"timestamp":"2018-12-22 01:45:34","price":28.8251,"volume":418,"bid":28.8251,"ask":28.8356}
{"timestamp":"2018-12-22 01:45:46","price":28.8169,"volume":1,"bid":28.8072,"ask":28.8274}
{"timestamp":"2018-12-22 01:45:56","price":28.7856,"volume":1,"bid":28.7856,"ask":28.7969}
{"timestamp":"2018-12-22 01:45:57","price":28.79,"volume":328,"bid":28.7801,"ask":28.8}
{"timestamp":"2018-12-22 01:47:06","price":28.9044,"volume":1,"bid":28.8947,"ask":28.9135}
{"timestamp":"2018-12-22 01:47:29","price":28.89,"volume":332,"bid":28.8803,"ask":28.9006}
{"timestamp":"2018-12-22 01:47:31","price":28.791,"volume":1,"bid":28.7809,"ask":28.8003}
{"timestamp":"2018-12-22 01:47:51","price":28.9025,"volume":1,"bid":28.8921,"ask":28.9121}
{"timestamp":"2018-12-22 01:49:16","price":28.7766,"volume":1,"bid":28.7666,"ask":28.7766}
{"timestamp":"2018-12-22 01:50:08","price":28.7489,"volume":302,"bid":28.738,"ask":28.7489}
{"timestamp":"2018-12-22 01:51:33","price":28.7476,"volume":97,"bid":28.7376,"ask":28.7476}
{"timestamp":"2018-12-22 01:51:43","price":28.8491,"volume":7,"bid":28.8394,"ask":28.859}
{"timestamp":"2018-12-22 01:51:43","price":28.7697,"volume":25,"bid":28.7697,"ask":28.7796}
{"timestamp":"2018-12-22 01:52:14","price":28.7286,"volume":46,"bid":28.7181,"ask":28.7388}
{"timestamp":"2018-12-22 01:53:36","price":28.7113,"volume":1,"bid":28.7005,"ask":28.7217}
{"timestamp":"2018-12-22 01:55:04","price":28.8064,"volume":4,"bid":28.7971,"ask":28.8064}
{"timestamp":"2018-12-22 01:55:04","price":28.7127,"volume":11,"bid":28.7034,"ask":28.7226}
{"timestamp":"2018-12-22 01:56:04","price":28.711,"volume":66,"bid":28.7011,"ask":28.7207}
{"timestamp":"2018-12-22 02:00:49","price":28.8349,"volume":3,"bid":28.8252,"ask":28.8448}
{"timestamp":"2018-12-22 02:00:56","price":28.7692,"volume":1,"bid":28.7692,"ask":28.7789}
{"timestamp":"2018-12-22 02:00:59","price":28.7988,"volume":1,"bid":28.7896,"ask":28.8089}
{"timestamp":"2018-12-22 02:02:36","price":28.7656,"volume":1,"bid":28.7556,"ask":28.7761}
{"timestamp":"2018-12-22 02:03:35","price":28.8367,"volume":97,"bid":28.8271,"ask":28.8464}
{"timestamp":"2018-12-22 02:04:04","price":28.8357,"volume":1121,"bid":28.8254,"ask":28.8466}
{"timestamp":"2018-12-22 02:04:05","price":28.7361,"volume":18,"bid":28.7259,"ask":28.7466}
{"timestamp":"2018-12-22 02:04:50","price":28.6916,"volume":1,"bid":28.6916,"ask":28.7011}
{"timestamp":"2018-12-22 02:05:06","price":28.7902,"volume":1,"bid":28.7804,"ask":28.7902}
{"timestamp":"2018-12-22 02:05:25","price":28.7275,"volume":46,"bid":28.7175,"ask":28.7275}
{"timestamp":"2018-12-22 02:05:46","price":28.7005,"volume":1,"bid":28.6901,"ask":28.711}
{"timestamp":"2018-12-22 02:06:05","price":28.7562,"volume":46,"bid":28.7562,"ask":28.7658}
{"timestamp":"2018-12-22 02:06:06","price":28.7224,"volume":1,"bid":28.7224,"ask":28.7324}
{"timestamp":"2018-12-22 02:06:41","price":28.7658,"volume":2,"bid":28.7562,"ask":28.7749}
{"timestamp":"2018-12-22 02:09:45","price":28.7512,"volume":68,"bid":28.741,"ask":28.7617}
{"timestamp":"2018-12-22 02:09:55","price":28.737,"volume":2,"bid":28.727,"ask":28.737}
{"timestamp":"2018-12-22 02:13:21","price":28.7622,"volume":1,"bid":28.7622,"ask":28.7726}
{"timestamp":"2018-12-22 02:17:02","price":28.7906,"volume":61,"bid":28.78,"ask":28.7992}
{"timestamp":"2018-12-22 02:18:07","price":28.7974,"volume":40,"bid":28.7974,"ask":28.8089}
{"timestamp":"2018-12-22 02:19:06","price":28.7748,"volume":1,"bid":28.7646,"ask":28.7845}
{"timestamp":"2018-12-22 02:19:11","price":28.8065,"volume":1,"bid":28.7959,"ask":28.8175}
{"timestamp":"2018-12-22 02:19:17","price":28.777,"volume":2,"bid":28.777,"ask":28.7862}
{"timestamp":"2018-12-22 02:21:47","price":28.6506,"volume":1,"bid":28.6506,"ask":28.6608}
{"timestamp":"2018-12-22 02:21:57","price":28.7259,"volume":19,"bid":28.7259,"ask":28.7352}
{"timestamp":"2018-12-22 02:25:06","price":28.7288,"volume":1,"bid":28.7188,"ask":28.7288}
{"timestamp":"2018-12-22 02:25:51","price":28.6819,"volume":1,"bid":28.6819,"ask":28.6926}
{"timestamp":"2018-12-22 02:29:16","price":28.7051,"volume":1,"bid":28.6963,"ask":28.7148}
{"timestamp":"2018-12-22 02:29:18","price":28.6891,"volume":61,"bid":28.6891,"ask":28.6993}
{"timestamp":"2018-12-22 02:31:26","price":28.7356,"volume":2,"bid":28.7356,"ask":28.7462}
{"timestamp":"2018-12-22 02:33:08","price":28.7425,"volume":4,"bid":28.7321,"ask":28.7425}
{"timestamp":"2018-12-22 02:34:48","price":28.6712,"volume":1,"bid":28.6712,"ask":28.6817}
{"timestamp":"2018-12-22 02:41:37","price":28.8238,"volume":1,"bid":28.8132,"ask":28.8342}
{"timestamp":"2018-12-22 02:41:39","price":28.7893,"volume":19,"bid":28.7893,"ask":28.7986}
{"timestamp":"2018-12-22 02:41:39","price":28.7364,"volume":3,"bid":28.7272,"ask":28.7461}
{"timestamp":"2018-12-22 02:42:20","price":28.7522,"volume":3,"bid":28.7423,"ask":28.7631}
{"timestamp":"2018-12-22 02:43:06","price":28.802,"volume":656,"bid":28.7925,"ask":28.8126}
{"timestamp":"2018-12-22 02:44:29","price":28.7698,"volume":17,"bid":28.7603,"ask":28.7698}
{"timestamp":"2018-12-22 02:44:39","price":28.772,"volume":2,"bid":28.762,"ask":28.7819}
{"timestamp":"2018-12-22 02:46:40","price":28.7721,"volume":91,"bid":28.7627,"ask":28.7721}
{"timestamp":"2018-12-22 02:46:47","price":28.794,"volume":1,"bid":28.7842,"ask":28.8045}
{"timestamp":"2018-12-22 02:47:51","price":28.765,"volume":144,"bid":28.765,"ask":28.775}
{"timestamp":"2018-12-22 02:50:06","price":28.661,"volume":1,"bid":28.6504,"ask":28.661}
{"timestamp":"2018-12-22 02:50:22","price":28.7547,"volume":1,"bid":28.7547,"ask":28.7636}
{"timestamp":"2018-12-22 02:51:29","price":28.7058,"volume":2,"bid":28.7058,"ask":28.7153}
{"timestamp":"2018-12-22 02:51:36","price":28.783,"volume":204,"bid":28.783,"ask":28.7936}
{"timestamp":"2018-12-22 02:51:47","price":28.7,"volume":1,"bid":28.6893,"ask":28.7}
{"timestamp":"2018-12-22 02:52:04","price":28.7571,"volume":137,"bid":28.7466,"ask":28.7571}
{"timestamp":"2018-12-22 02:55:51","price":28.6889,"volume":48,"bid":28.6889,"ask":28.6986}
{"timestamp":"2018-12-22 02:59:12","price":28.7406,"volume":1,"bid":28.7302,"ask":28.7508}
{"timestamp":"2018-12-22 03:03:07","price":28.749,"volume":1,"bid":28.7392,"ask":28.7592}
{"timestamp":"2018-12-22 03:03:08","price":28.7386,"volume":12,"bid":28.7286,"ask":28.7386}
{"timestamp":"2018-12-22 03:03:09","price":28.6683,"volume":38,"bid":28.6583,"ask":28.6683}
{"timestamp":"2018-12-22 03:03:09","price":28.685,"volume":7,"bid":28.6749,"ask":28.6954}
{"timestamp":"2018-12-22 03:03:10","price":28.6975,"volume":19,"bid":28.6884,"ask":28.6975}
{"timestamp":"2018-12-22 03:06:32","price":28.7993,"volume":1,"bid":28.7903,"ask":28.8094}
{"timestamp":"2018-12-22 03:08:22","price":28.7022,"volume":47,"bid":28.6919,"ask":28.712}
{"timestamp":"2018-12-22 03:08:52","price":28.7443,"volume":2,"bid":28.7358,"ask":28.7556}
{"timestamp":"2018-12-22 03:09:12","price":28.7708,"volume":1,"bid":28.7605,"ask":28.7708}
{"timestamp":"2018-12-22 03:09:42","price":28.8426,"volume":6,"bid":28.832,"ask":28.8526}
{"timestamp":"2018-12-22 03:10:03","price":28.7681,"volume":19,"bid":28.7582,"ask":28.7777}
{"timestamp":"2018-12-22 03:10:22","price":28.7698,"volume":1,"bid":28.7698,"ask":28.7797}
{"timestamp":"2018-12-22 03:11:32","price":28.7456,"volume":6,"bid":28.7362,"ask":28.7556}
{"timestamp":"2018-12-22 03:13:01","price":28.7503,"volume":42,"bid":28.7411,"ask":28.7607}
{"timestamp":"2018-12-22 03:15:52","price":28.7576,"volume":1,"bid":28.7486,"ask":28.7679}
{"timestamp":"2018-12-22 03:16:23","price":28.7179,"volume":43,"bid":28.7081,"ask":28.7279}
{"timestamp":"2018-12-22 03:16:27","price":28.7815,"volume":1,"bid":28.7815,"ask":28.7907}
{"timestamp":"2018-12-22 03:16:53","price":28.6686,"volume":16,"bid":28.6576,"ask":28.6795}
{"timestamp":"2018-12-22 03:17:23","price":28.6947,"volume":1,"bid":28.6845,"ask":28.7054}
{"timestamp":"2018-12-22 03:18:54","price":28.7521,"volume":26,"bid":28.7419,"ask":28.762}
{"timestamp":"2018-12-22 03:20:38","price":28.7045,"volume":185,"bid":28.6946,"ask":28.7045}
{"timestamp":"2018-12-22 03:20:42","price":28.7336,"volume":1,"bid":28.7233,"ask":28.7438}
{"timestamp":"2018-12-22 03:22:02","price":28.7567,"volume":1,"bid":28.7567,"ask":28.7666}
{"timestamp":"2018-12-22 03:26:05","price":28.8138,"volume":7,"bid":28.8035,"ask":28.8138}
{"timestamp":"2018-12-22 03:27:05","price":28.8027,"volume":19,"bid":28.7931,"ask":28.8121}
{"timestamp":"2018-12-22 03:27:17","price":28.7994,"volume":1,"bid":28.7994,"ask":28.8092}
{"timestamp":"2018-12-22 03:27:35","price":28.8113,"volume":8,"bid":28.8013,"ask":28.8216}
{"timestamp":"2018-12-22 03:28:05","price":28.7486,"volume":9,"bid":28.7379,"ask":28.7586}
{"timestamp":"2018-12-22 03:28:55","price":28.7868,"volume":3,"bid":28.7778,"ask":28.7968}
{"timestamp":"2018-12-22 03:30:07","price":28.8483,"volume":1,"bid":28.838,"ask":28.8586}
{"timestamp":"2018-12-22 03:30:32","price":28.8276,"volume":1,"bid":28.8174,"ask":28.8379}
{"timestamp":"2018-12-22 03:30:49","price":28.8376,"volume":1,"bid":28.828,"ask":28.8475}
{"timestamp":"2018-12-22 03:31:22","price":28.8022,"volume":4,"bid":28.7919,"ask":28.8022}
{"timestamp":"2018-12-22 03:31:36","price":28.8409,"volume":3,"bid":28.8409,"ask":28.8512}
{"timestamp":"2018-12-22 03:34:22","price":28.8542,"volume":42,"bid":28.8542,"ask":28.8632}
{"timestamp":"2018-12-22 03:36:36","price":28.7754,"volume":3,"bid":28.7665,"ask":28.7754}
{"timestamp":"2018-12-22 03:37:47","price":28.7995,"volume":1,"bid":28.789,"ask":28.8099}
{"timestamp":"2018-12-22 03:38:32","price":28.8357,"volume":1,"bid":28.8258,"ask":28.846}
{"timestamp":"2018-12-22 03:38:46","price":28.7962,"volume":7,"bid":28.7862,"ask":28.8059}
{"timestamp":"2018-12-22 03:39:57","price":28.8758,"volume":1,"bid":28.8655,"ask":28.886}
{"timestamp":"2018-12-22 03:40:37","price":28.8013,"volume":1,"bid":28.8013,"ask":28.8109}
{"timestamp":"2018-12-22 03:44:07","price":28.8917,"volume":44,"bid":28.8812,"ask":28.9023}
{"timestamp":"2018-12-22 03:45:10","price":28.8534,"volume":25,"bid":28.8445,"ask":28.8639}
{"timestamp":"2018-12-22 03:45:16","price":28.8752,"volume":10,"bid":28.8658,"ask":28.8752}
{"timestamp":"2018-12-22 03:48:23","price":28.8448,"volume":17,"bid":28.8337,"ask":28.8553}
{"timestamp":"2018-12-22 03:50:17","price":28.9473,"volume":347,"bid":28.938,"ask":28.9473}
{"timestamp":"2018-12-22 03:53:52","price":28.8364,"volume":1,"bid":28.8265,"ask":28.8364}
{"timestamp":"2018-12-22 03:54:34","price":28.8213,"volume":3,"bid":28.8114,"ask":28.8213}
{"timestamp":"2018-12-22 03:54:38","price":28.8867,"volume":681,"bid":28.8867,"ask":28.8964}
{"timestamp":"2018-12-22 03:58:29","price":28.9755,"volume":66,"bid":28.9755,"ask":28.9851}
{"timestamp":"2018-12-22 03:59:02","price":28.9164,"volume":1,"bid":28.9056,"ask":28.9267}
{"timestamp":"2018-12-22 04:01:34","price":28.8944,"volume":8,"bid":28.8944,"ask":28.9046}
{"timestamp":"2018-12-22 04:01:49","price":28.8625,"volume":3,"bid":28.8625,"ask":28.8726}
{"timestamp":"2018-12-22 04:03:27","price":28.804,"volume":1,"bid":28.7934,"ask":28.804}
{"timestamp":"2018-12-22 04:04:12","price":28.8552,"volume":1,"bid":28.8445,"ask":28.8552}
{"timestamp":"2018-12-22 04:04:42","price":28.8441,"volume":1,"bid":28.8338,"ask":28.8537}
{"timestamp":"2018-12-22 04:05:04","price":28.8632,"volume":1,"bid":28.8531,"ask":28.8632}
{"timestamp":"2018-12-22 04:05:42","price":28.8033,"volume":14,"bid":28.8033,"ask":28.8131}
{"timestamp":"2018-12-22 04:05:55","price":28.784,"volume":14,"bid":28.784,"ask":28.795}
{"timestamp":"2018-12-22 04:05:56","price":28.7997,"volume":70,"bid":28.7901,"ask":28.8096}
{"timestamp":"2018-12-22 04:07:27","price":28.7792,"volume":1,"bid":28.769,"ask":28.7792}
{"timestamp":"2018-12-22 04:07:49","price":28.7601,"volume":10,"bid":28.7601,"ask":28.7708}
{"timestamp":"2018-12-22 04:08:54","price":28.8276,"volume":3,"bid":28.8276,"ask":28.8369}
{"timestamp":"2018-12-22 04:10:17","price":28.8065,"volume":1,"bid":28.7955,"ask":28.8173}
{"timestamp":"2018-12-22 04:11:56","price":28.8519,"volume":238,"bid":28.8519,"ask":28.8619}
{"timestamp":"2018-12-22 04:13:27","price":28.8062,"volume":1,"bid":28.7965,"ask":28.8162}
{"timestamp":"2018-12-22 04:14:17","price":28.7763,"volume":1,"bid":28.7649,"ask":28.7857}
{"timestamp":"2018-12-22 04:15:52","price":28.6722,"volume":1,"bid":28.6625,"ask":28.6826}
{"timestamp":"2018-12-22 04:17:32","price":28.7042,"volume":1,"bid":28.6937,"ask":28.7138}
{"timestamp":"2018-12-22 04:18:42","price":28.8085,"volume":1,"bid":28.8085,"ask":28.8195}
{"timestamp":"2018-12-22 04:21:04","price":28.8258,"volume":24,"bid":28.8166,"ask":28.8258}
{"timestamp":"2018-12-22 04:23:56","price":28.795,"volume":52,"bid":28.7849,"ask":28.8053}
{"timestamp":"2018-12-22 04:25:33","price":28.7277,"volume":1,"bid":28.7178,"ask":28.7277}
{"timestamp":"2018-12-22 04:25:47","price":28.7574,"volume":1,"bid":28.7473,"ask":28.7677}
{"timestamp":"2018-12-22 04:26:26","price":28.8063,"volume":4,"bid":28.8063,"ask":28.8161}
{"timestamp":"2018-12-22 04:26:27","price":28.7898,"volume":1,"bid":28.7795,"ask":28.7995}
{"timestamp":"2018-12-22 04:26:32","price":28.8255,"volume":419,"bid":28.8153,"ask":28.8359}
{"timestamp":"2018-12-22 04:26:56","price":28.7323,"volume":1,"bid":28.7218,"ask":28.7323}
{"timestamp":"2018-12-22 04:26:56","price":28.7676,"volume":3,"bid":28.7676,"ask":28.7777}
{"timestamp":"2018-12-22 04:28:06","price":28.6938,"volume":71,"bid":28.6938,"ask":28.7041}
{"timestamp":"2018-12-22 04:28:46","price":28.747,"volume":29,"bid":28.747,"ask":28.7565}
{"timestamp":"2018-12-22 04:32:07","price":28.6714,"volume":2,"bid":28.6607,"ask":28.681}
{"timestamp":"2018-12-22 04:32:32","price":28.6182,"volume":1,"bid":28.6082,"ask":28.6285}
{"timestamp":"2018-12-22 04:32:47","price":28.649,"volume":21,"bid":28.6389,"ask":28.6596}
{"timestamp":"2018-12-22 04:33:14","price":28.6267,"volume":3,"bid":28.6267,"ask":28.6371}
{"timestamp":"2018-12-22 04:33:51","price":28.6436,"volume":1,"bid":28.6334,"ask":28.6532}
{"timestamp":"2018-12-22 04:34:07","price":28.8089,"volume":7,"bid":28.7991,"ask":28.8199}
{"timestamp":"2018-12-22 04:34:47","price":28.6801,"volume":1,"bid":28.6801,"ask":28.6906}
{"timestamp":"2018-12-22 04:35:35","price":28.7323,"volume":15,"bid":28.7323,"ask":28.7427}
{"timestamp":"2018-12-22 04:36:37","price":28.7204,"volume":33,"bid":28.7204,"ask":28.7302}
{"timestamp":"2018-12-22 04:37:02","price":28.7022,"volume":1,"bid":28.7022,"ask":28.7129}
{"timestamp":"2018-12-22 04:37:49","price":28.7597,"volume":4,"bid":28.7495,"ask":28.7597}
{"timestamp":"2018-12-22 04:39:22","price":28.7633,"volume":1,"bid":28.7537,"ask":28.7734}
{"timestamp":"2018-12-22 04:39:38","price":28.6896,"volume":205,"bid":28.6795,"ask":28.6992}
{"timestamp":"2018-12-22 04:40:30","price":28.735,"volume":2,"bid":28.7245,"ask":28.7456}
{"timestamp":"2018-12-22 04:41:32","price":28.7475,"volume":1,"bid":28.7382,"ask":28.7587}
{"timestamp":"2018-12-22 04:41:47","price":28.7775,"volume":1,"bid":28.7675,"ask":28.7866}
{"timestamp":"2018-12-22 04:42:31","price":28.7271,"volume":1,"bid":28.7169,"ask":28.7271}
{"timestamp":"2018-12-22 04:44:58","price":28.7388,"volume":2,"bid":28.7287,"ask":28.7494}
{"timestamp":"2018-12-22 04:45:10","price":28.6864,"volume":17,"bid":28.6753,"ask":28.6864}
{"timestamp":"2018-12-22 04:45:33","price":28.6998,"volume":3,"bid":28.6896,"ask":28.6998}
{"timestamp":"2018-12-22 04:46:02","price":28.7579,"volume":1,"bid":28.7485,"ask":28.7679}
{"timestamp":"2018-12-22 04:47:39","price":28.7279,"volume":1,"bid":28.7176,"ask":28.7396}
{"timestamp":"2018-12-22 04:48:22","price":28.7536,"volume":1,"bid":28.7425,"ask":28.7643}
{"timestamp":"2018-12-22 04:48:49","price":28.7187,"volume":12,"bid":28.7187,"ask":28.7288}
{"timestamp":"2018-12-22 04:50:09","price":28.7145,"volume":103,"bid":28.704,"ask":28.7145}
{"timestamp":"2018-12-22 04:51:07","price":28.7451,"volume":1,"bid":28.7356,"ask":28.7451}
{"timestamp":"2018-12-22 04:51:10","price":28.8244,"volume":1,"bid":28.8244,"ask":28.8346}
{"timestamp":"2018-12-22 04:51:17","price":28.7369,"volume":72,"bid":28.7369,"ask":28.7468}
{"timestamp":"2018-12-22 04:52:09","price":28.7125,"volume":21,"bid":28.7021,"ask":28.7125}
{"timestamp":"2018-12-22 04:52:42","price":28.7836,"volume":1,"bid":28.7836,"ask":28.7936}
{"timestamp":"2018-12-22 04:53:47","price":28.7546,"volume":1,"bid":28.7452,"ask":28.7639}
{"timestamp":"2018-12-22 04:53:52","price":28.6987,"volume":17,"bid":28.6887,"ask":28.6987}
{"timestamp":"2018-12-22 04:54:32","price":28.7166,"volume":1,"bid":28.7071,"ask":28.7262}
{"timestamp":"2018-12-22 04:54:49","price":28.7762,"volume":50,"bid":28.7762,"ask":28.7866}
{"timestamp":"2018-12-22 04:55:19","price":28.7751,"volume":30,"bid":28.7751,"ask":28.7848}
{"timestamp":"2018-12-22 04:55:29","price":28.8156,"volume":26,"bid":28.8156,"ask":28.8254}
{"timestamp":"2018-12-22 04:55:35","price":28.778,"volume":1,"bid":28.778,"ask":28.7873}
{"timestamp":"2018-12-22 04:55:37","price":28.7854,"volume":1,"bid":28.7854,"ask":28.7956}
{"timestamp":"2018-12-22 04:57:25","price":28.7451,"volume":50,"bid":28.7354,"ask":28.7553}
{"timestamp":"2018-12-22 05:04:42","price":28.783,"volume":1,"bid":28.7739,"ask":28.7936}
{"timestamp":"2018-12-22 05:05:42","price":28.7241,"volume":1,"bid":28.7139,"ask":28.7241}
{"timestamp":"2018-12-22 05:06:27","price":28.7773,"volume":1,"bid":28.7773,"ask":28.7872}
{"timestamp":"2018-12-22 05:08:07","price":28.7652,"volume":1,"bid":28.7652,"ask":28.7747}
{"timestamp":"2018-12-22 05:08:16","price":28.7778,"volume":9,"bid":28.7778,"ask":28.7882}
{"timestamp":"2018-12-22 05:08:21","price":28.7312,"volume":18,"bid":28.7312,"ask":28.7414}
{"timestamp":"2018-12-22 05:08:41","price":28.7394,"volume":25,"bid":28.7295,"ask":28.7489}
{"timestamp":"2018-12-22 05:08:51","price":28.7562,"volume":1,"bid":28.7475,"ask":28.7562}
{"timestamp":"2018-12-22 05:11:02","price":28.7068,"volume":1,"bid":28.6969,"ask":28.716}
{"timestamp":"2018-12-22 05:12:17","price":28.6219,"volume":1,"bid":28.6123,"ask":28.6327}
{"timestamp":"2018-12-22 05:12:57","price":28.6915,"volume":9,"bid":28.6824,"ask":28.701}
{"timestamp":"2018-12-22 05:13:38","price":28.6855,"volume":3,"bid":28.6855,"ask":28.6953}
{"timestamp":"2018-12-22 05:16:52","price":28.657,"volume":1,"bid":28.6475,"ask":28.668}
{"timestamp":"2018-12-22 05:17:17","price":28.6323,"volume":1,"bid":28.6223,"ask":28.6416}
{"timestamp":"2018-12-22 05:17:32","price":28.6074,"volume":1,"bid":28.5971,"ask":28.6179}
{"timestamp":"2018-12-22 05:18:14","price":28.6218,"volume":8,"bid":28.6124,"ask":28.6318}
{"timestamp":"2018-12-22 05:18:14","price":28.5473,"volume":7,"bid":28.5367,"ask":28.5473}
{"timestamp":"2018-12-22 05:19:26","price":28.6082,"volume":18,"bid":28.598,"ask":28.618}
{"timestamp":"2018-12-22 05:19:56","price":28.4912,"volume":72,"bid":28.481,"ask":28.4912}
{"timestamp":"2018-12-22 05:19:57","price":28.5448,"volume":317,"bid":28.5343,"ask":28.5539}
{"timestamp":"2018-12-22 05:19:59","price":28.5072,"volume":1,"bid":28.4973,"ask":28.517}
{"timestamp":"2018-12-22 05:20:33","price":28.5744,"volume":1,"bid":28.5641,"ask":28.5837}
{"timestamp":"2018-12-22 05:21:52","price":28.5679,"volume":1,"bid":28.5679,"ask":28.5779}
{"timestamp":"2018-12-22 05:26:51","price":28.6381,"volume":1,"bid":28.6283,"ask":28.6474}
{"timestamp":"2018-12-22 05:28:20","price":28.6289,"volume":1,"bid":28.6187,"ask":28.6289}
{"timestamp":"2018-12-22 05:30:31","price":28.6526,"volume":1,"bid":28.643,"ask":28.6629}
{"timestamp":"2018-12-22 05:30:49","price":28.6098,"volume":10,"bid":28.5999,"ask":28.6098}
{"timestamp":"2018-12-22 05:31:32","price":28.6369,"volume":1,"bid":28.6275,"ask":28.6474}
{"timestamp":"2018-12-22 05:35:29","price":28.6772,"volume":2,"bid":28.6669,"ask":28.6772}
{"timestamp":"2018-12-22 05:38:48","price":28.6085,"volume":1,"bid":28.5986,"ask":28.6189}
{"timestamp":"2018-12-22 05:40:32","price":28.6058,"volume":18,"bid":28.5962,"ask":28.6155}
{"timestamp":"2018-12-22 05:42:22","price":28.6197,"volume":2,"bid":28.6097,"ask":28.6289}
{"timestamp":"2018-12-22 05:43:08","price":28.6512,"volume":1,"bid":28.6416,"ask":28.6614}
{"timestamp":"2018-12-22 05:44:03","price":28.6062,"volume":1,"bid":28.6062,"ask":28.6163}
{"timestamp":"2018-12-22 05:44:32","price":28.5761,"volume":1,"bid":28.5761,"ask":28.5862}
{"timestamp":"2018-12-22 05:45:18","price":28.6063,"volume":1,"bid":28.5963,"ask":28.6167}
{"timestamp":"2018-12-22 05:47:44","price":28.5789,"volume":13,"bid":28.5696,"ask":28.5891}
{"timestamp":"2018-12-22 05:50:14","price":28.5624,"volume":7,"bid":28.5624,"ask":28.5725}
{"timestamp":"2018-12-22 05:50:23","price":28.4896,"volume":15,"bid":28.4795,"ask":28.4896}
{"timestamp":"2018-12-22 05:51:04","price":28.5782,"volume":16,"bid":28.568,"ask":28.5782}
{"timestamp":"2018-12-22 05:51:13","price":28.5492,"volume":1,"bid":28.5492,"ask":28.5593}
{"timestamp":"2018-12-22 05:51:29","price":28.5002,"volume":9,"bid":28.5002,"ask":28.5114}
{"timestamp":"2018-12-22 05:52:15","price":28.4957,"volume":61,"bid":28.4957,"ask":28.5059}
{"timestamp":"2018-12-22 05:52:39","price":28.6368,"volume":32,"bid":28.6264,"ask":28.6469}
{"timestamp":"2018-12-22 05:53:13","price":28.6628,"volume":788,"bid":28.6526,"ask":28.6728}
{"timestamp":"2018-12-22 05:53:37","price":28.5425,"volume":3,"bid":28.5314,"ask":28.5425}
{"timestamp":"2018-12-22 05:54:34","price":28.6246,"volume":26,"bid":28.6246,"ask":28.6352}
{"timestamp":"2018-12-22 05:54:34","price":28.569,"volume":328,"bid":28.5592,"ask":28.5789}
{"timestamp":"2018-12-22 05:54:35","price":28.6318,"volume":92,"bid":28.6318,"ask":28.6427}
{"timestamp":"2018-12-22 05:54:38","price":28.5464,"volume":1,"bid":28.5464,"ask":28.5558}
{"timestamp":"2018-12-22 05:54:43","price":28.6043,"volume":1,"bid":28.5938,"ask":28.6136}
{"timestamp":"2018-12-22 05:55:18","price":28.5568,"volume":1,"bid":28.5461,"ask":28.5568}
{"timestamp":"2018-12-22 05:55:51","price":28.5937,"volume":800,"bid":28.5833,"ask":28.6031}
{"timestamp":"2018-12-22 05:57:34","price":28.5917,"volume":1,"bid":28.5817,"ask":28.6021}
{"timestamp":"2018-12-22 05:57:43","price":28.6087,"volume":1,"bid":28.6087,"ask":28.6178}
{"timestamp":"2018-12-22 06:00:27","price":28.5864,"volume":66,"bid":28.5864,"ask":28.5962}
{"timestamp":"2018-12-22 06:02:48","price":28.597,"volume":1,"bid":28.5872,"ask":28.6073}
{"timestamp":"2018-12-22 06:05:08","price":28.6614,"volume":1,"bid":28.6513,"ask":28.6614}
{"timestamp":"2018-12-22 06:05:43","price":28.6628,"volume":15,"bid":28.6528,"ask":28.674}
{"timestamp":"2018-12-22 06:05:43","price":28.6702,"volume":17,"bid":28.6702,"ask":28.6798}
{"timestamp":"2018-12-22 06:06:18","price":28.6191,"volume":1,"bid":28.6094,"ask":28.6294}
{"timestamp":"2018-12-22 06:06:33","price":28.6504,"volume":1,"bid":28.6412,"ask":28.6609}
{"timestamp":"2018-12-22 06:06:58","price":28.6803,"volume":9,"bid":28.6703,"ask":28.6908}
{"timestamp":"2018-12-22 06:08:04","price":28.6479,"volume":8,"bid":28.6479,"ask":28.6589}
{"timestamp":"2018-12-22 06:08:07","price":28.5965,"volume":8,"bid":28.5864,"ask":28.6068}
{"timestamp":"2018-12-22 06:08:11","price":28.6127,"volume":49,"bid":28.6036,"ask":28.6227}
{"timestamp":"2018-12-22 06:08:48","price":28.6519,"volume":1,"bid":28.6428,"ask":28.6614}
{"timestamp":"2018-12-22 06:13:53","price":28.6344,"volume":1,"bid":28.6254,"ask":28.644}
{"timestamp":"2018-12-22 06:14:26","price":28.6436,"volume":338,"bid":28.6436,"ask":28.6538}
{"timestamp":"2018-12-22 06:17:15","price":28.6988,"volume":8,"bid":28.689,"ask":28.6988}
{"timestamp":"2018-12-22 06:18:09","price":28.6078,"volume":1,"bid":28.5976,"ask":28.6178}
{"timestamp":"2018-12-22 06:18:09","price":28.5764,"volume":33,"bid":28.5764,"ask":28.5854}
{"timestamp":"2018-12-22 06:18:16","price":28.5913,"volume":17,"bid":28.5913,"ask":28.5997}
{"timestamp":"2018-12-22 06:18:18","price":28.5829,"volume":1,"bid":28.5729,"ask":28.5929}
{"timestamp":"2018-12-22 06:18:23","price":28.6371,"volume":1,"bid":28.6371,"ask":28.6474}
{"timestamp":"2018-12-22 06:19:18","price":28.6025,"volume":1,"bid":28.6025,"ask":28.6131}
{"timestamp":"2018-12-22 06:19:28","price":28.5548,"volume":1,"bid":28.5548,"ask":28.5645}
{"timestamp":"2018-12-22 06:21:27","price":28.569,"volume":2,"bid":28.5586,"ask":28.569}
{"timestamp":"2018-12-22 06:21:38","price":28.5765,"volume":1,"bid":28.567,"ask":28.5765}
{"timestamp":"2018-12-22 06:22:08","price":28.5806,"volume":1,"bid":28.5711,"ask":28.5905}
{"timestamp":"2018-12-22 06:24:38","price":28.5698,"volume":1,"bid":28.5698,"ask":28.5799}
{"timestamp":"2018-12-22 06:24:49","price":28.6696,"volume":26,"bid":28.6599,"ask":28.6696}
{"timestamp":"2018-12-22 06:25:10","price":28.5622,"volume":7,"bid":28.5523,"ask":28.5724}
{"timestamp":"2018-12-22 06:25:37","price":28.629,"volume":219,"bid":28.6185,"ask":28.639}
{"timestamp":"2018-12-22 06:26:53","price":28.5939,"volume":1,"bid":28.5841,"ask":28.5939}
{"timestamp":"2018-12-22 06:37:28","price":28.6044,"volume":1,"bid":28.5953,"ask":28.6142}
{"timestamp":"2018-12-22 06:39:59","price":28.6635,"volume":1,"bid":28.6537,"ask":28.6739}
{"timestamp":"2018-12-22 06:42:32","price":28.745,"volume":59,"bid":28.745,"ask":28.7544}
{"timestamp":"2018-12-22 06:44:18","price":28.6615,"volume":1,"bid":28.6518,"ask":28.6709}
{"timestamp":"2018-12-22 06:45:48","price":28.7215,"volume":1,"bid":28.7118,"ask":28.7319}
{"timestamp":"2018-12-22 06:46:20","price":28.7171,"volume":525,"bid":28.7171,"ask":28.7277}
{"timestamp":"2018-12-22 06:47:29","price":28.6297,"volume":16,"bid":28.6208,"ask":28.6399}
{"timestamp":"2018-12-22 06:48:11","price":28.793,"volume":18,"bid":28.7832,"ask":28.793}
{"timestamp":"2018-12-22 06:49:13","price":28.6644,"volume":1,"bid":28.6544,"ask":28.6742}
{"timestamp":"2018-12-22 06:49:50","price":28.6661,"volume":2,"bid":28.6661,"ask":28.6761}
{"timestamp":"2018-12-22 06:52:30","price":28.6768,"volume":7,"bid":28.6768,"ask":28.6869}
{"timestamp":"2018-12-22 06:53:10","price":28.7406,"volume":6,"bid":28.7304,"ask":28.7406}
{"timestamp":"2018-12-22 06:55:08","price":28.664,"volume":5,"bid":28.6544,"ask":28.674}
{"timestamp":"2018-12-22 06:56:53","price":28.7841,"volume":5,"bid":28.774,"ask":28.7945}
{"timestamp":"2018-12-22 06:57:08","price":28.7177,"volume":1,"bid":28.7067,"ask":28.7271}
{"timestamp":"2018-12-22 07:02:04","price":28.6806,"volume":9,"bid":28.6806,"ask":28.6901}
{"timestamp":"2018-12-22 07:02:05","price":28.722,"volume":473,"bid":28.7126,"ask":28.7316}
{"timestamp":"2018-12-22 07:04:27","price":28.7039,"volume":1,"bid":28.7039,"ask":28.7139}
{"timestamp":"2018-12-22 07:07:28","price":28.7723,"volume":1,"bid":28.7625,"ask":28.7826}
{"timestamp":"2018-12-22 07:08:48","price":28.747,"volume":1,"bid":28.747,"ask":28.7572}
{"timestamp":"2018-12-22 07:11:13","price":28.6568,"volume":1,"bid":28.6465,"ask":28.6673}
{"timestamp":"2018-12-22 07:12:48","price":28.6428,"volume":1,"bid":28.6428,"ask":28.6524}
{"timestamp":"2018-12-22 07:13:21","price":28.6196,"volume":1,"bid":28.6196,"ask":28.629}
{"timestamp":"2018-12-22 07:13:27","price":28.5639,"volume":59,"bid":28.5531,"ask":28.5733}
{"timestamp":"2018-12-22 07:14:45","price":28.5776,"volume":1,"bid":28.5672,"ask":28.5878}
{"timestamp":"2018-12-22 07:14:55","price":28.6339,"volume":1,"bid":28.6234,"ask":28.6441}
{"timestamp":"2018-12-22 07:16:27","price":28.6437,"volume":25,"bid":28.6348,"ask":28.6543}
{"timestamp":"2018-12-22 07:19:17","price":28.6849,"volume":59,"bid":28.6849,"ask":28.6936}
{"timestamp":"2018-12-22 07:19:33","price":28.6635,"volume":19,"bid":28.6635,"ask":28.6736}
{"timestamp":"2018-12-22 07:20:04","price":28.6531,"volume":4,"bid":28.644,"ask":28.6629}
{"timestamp":"2018-12-22 07:20:28","price":28.6531,"volume":1,"bid":28.6531,"ask":28.6636}
{"timestamp":"2018-12-22 07:24:36","price":28.6544,"volume":814,"bid":28.6544,"ask":28.6651}
{"timestamp":"2018-12-22 07:25:57","price":28.6356,"volume":2,"bid":28.6258,"ask":28.6462}
{"timestamp":"2018-12-22 07:26:21","price":28.5911,"volume":1,"bid":28.5911,"ask":28.6015}
{"timestamp":"2018-12-22 07:26:56","price":28.6124,"volume":421,"bid":28.6027,"ask":28.6227}
{"timestamp":"2018-12-22 07:28:04","price":28.6389,"volume":19,"bid":28.6389,"ask":28.6487}
{"timestamp":"2018-12-22 07:28:14","price":28.6713,"volume":89,"bid":28.6616,"ask":28.6811}
{"timestamp":"2018-12-22 07:29:06","price":28.5758,"volume":402,"bid":28.5758,"ask":28.586}
{"timestamp":"2018-12-22 07:29:44","price":28.5946,"volume":1,"bid":28.5851,"ask":28.6042}
{"timestamp":"2018-12-22 07:29:56","price":28.6247,"volume":2,"bid":28.6139,"ask":28.6247}
{"timestamp":"2018-12-22 07:33:38","price":28.6506,"volume":1,"bid":28.6405,"ask":28.6614}
{"timestamp":"2018-12-22 07:33:42","price":28.6253,"volume":42,"bid":28.6253,"ask":28.6359}
{"timestamp":"2018-12-22 07:33:43","price":28.5997,"volume":1,"bid":28.5888,"ask":28.5997}
{"timestamp":"2018-12-22 07:34:13","price":28.6005,"volume":316,"bid":28.5899,"ask":28.6104}
{"timestamp":"2018-12-22 07:34:38","price":28.6401,"volume":1,"bid":28.6304,"ask":28.6504}
{"timestamp":"2018-12-22 07:36:23","price":28.6532,"volume":1,"bid":28.6425,"ask":28.6627}
{"timestamp":"2018-12-22 07:37:38","price":28.6126,"volume":7,"bid":28.603,"ask":28.6227}
{"timestamp":"2018-12-22 07:37:58","price":28.5871,"volume":2,"bid":28.5761,"ask":28.5871}
{"timestamp":"2018-12-22 07:38:23","price":28.5855,"volume":1,"bid":28.5855,"ask":28.5954}
{"timestamp":"2018-12-22 07:39:33","price":28.6595,"volume":19,"bid":28.649,"ask":28.6693}
{"timestamp":"2018-12-22 07:39:33","price":28.6382,"volume":211,"bid":28.6286,"ask":28.6483}
{"timestamp":"2018-12-22 07:39:34","price":28.6198,"volume":9,"bid":28.6198,"ask":28.6303}
{"timestamp":"2018-12-22 07:40:49","price":28.5697,"volume":2,"bid":28.5595,"ask":28.5697}
{"timestamp":"2018-12-22 07:40:59","price":28.6907,"volume":2,"bid":28.6808,"ask":28.6995}
{"timestamp":"2018-12-22 07:42:07","price":28.5574,"volume":18,"bid":28.5574,"ask":28.5672}
{"timestamp":"2018-12-22 07:43:36","price":28.6061,"volume":12,"bid":28.6061,"ask":28.6156}
{"timestamp":"2018-12-22 07:43:39","price":28.645,"volume":1,"bid":28.6356,"ask":28.6554}
{"timestamp":"2018-12-22 07:43:54","price":28.5517,"volume":1,"bid":28.541,"ask":28.5517}
{"timestamp":"2018-12-22 07:44:29","price":28.6247,"volume":1,"bid":28.615,"ask":28.6346}
{"timestamp":"2018-12-22 07:44:59","price":28.6113,"volume":7,"bid":28.6013,"ask":28.6212}
{"timestamp":"2018-12-22 07:45:17","price":28.5693,"volume":8,"bid":28.5598,"ask":28.5797}
{"timestamp":"2018-12-22 07:45:19","price":28.648,"volume":59,"bid":28.6384,"ask":28.6577}
{"timestamp":"2018-12-22 07:47:04","price":28.5727,"volume":2,"bid":28.5727,"ask":28.5824}
{"timestamp":"2018-12-22 07:47:10","price":28.5757,"volume":5,"bid":28.5666,"ask":28.5858}
{"timestamp":"2018-12-22 07:47:10","price":28.5119,"volume":1,"bid":28.5119,"ask":28.5221}
{"timestamp":"2018-12-22 07:47:40","price":28.6197,"volume":33,"bid":28.6095,"ask":28.6293}
{"timestamp":"2018-12-22 07:50:42","price":28.6145,"volume":116,"bid":28.6145,"ask":28.6243}
{"timestamp":"2018-12-22 07:51:13","price":28.6178,"volume":1,"bid":28.6081,"ask":28.6275}
{"timestamp":"2018-12-22 07:52:37","price":28.5762,"volume":6,"bid":28.5662,"ask":28.5857}
{"timestamp":"2018-12-22 07:52:40","price":28.6232,"volume":1,"bid":28.6137,"ask":28.6336}
{"timestamp":"2018-12-22 07:53:13","price":28.4672,"volume":59,"bid":28.4565,"ask":28.4672}
{"timestamp":"2018-12-22 07:55:31","price":28.5509,"volume":10,"bid":28.5416,"ask":28.5509}
{"timestamp":"2018-12-22 07:56:34","price":28.5408,"volume":1,"bid":28.53,"ask":28.5511}
{"timestamp":"2018-12-22 07:56:34","price":28.4847,"volume":13,"bid":28.4752,"ask":28.4847}
{"timestamp":"2018-12-22 07:56:50","price":28.53,"volume":356,"bid":28.53,"ask":28.5399}
{"timestamp":"2018-12-22 08:01:29","price":28.5178,"volume":2,"bid":28.5083,"ask":28.5275}
{"timestamp":"2018-12-22 08:01:40","price":28.4674,"volume":793,"bid":28.4576,"ask":28.4771}
{"timestamp":"2018-12-22 08:02:15","price":28.5427,"volume":25,"bid":28.5427,"ask":28.553}
{"timestamp":"2018-12-22 08:02:21","price":28.5594,"volume":29,"bid":28.5497,"ask":28.5594}
{"timestamp":"2018-12-22 08:02:59","price":28.4339,"volume":118,"bid":28.4235,"ask":28.4433}
{"timestamp":"2018-12-22 08:04:42","price":28.5223,"volume":1,"bid":28.5131,"ask":28.5323}
{"timestamp":"2018-12-22 08:05:34","price":28.5326,"volume":1,"bid":28.5227,"ask":28.5423}
{"timestamp":"2018-12-22 08:05:52","price":28.5598,"volume":2,"bid":28.5499,"ask":28.5598}
{"timestamp":"2018-12-22 08:12:00","price":28.4996,"volume":2,"bid":28.4996,"ask":28.51}
{"timestamp":"2018-12-22 08:12:29","price":28.5245,"volume":1,"bid":28.5146,"ask":28.5339}
{"timestamp":"2018-12-22 08:15:44","price":28.6053,"volume":1,"bid":28.6053,"ask":28.615}
{"timestamp":"2018-12-22 08:16:24","price":28.5645,"volume":10,"bid":28.5553,"ask":28.5749}
{"timestamp":"2018-12-22 08:16:39","price":28.5891,"volume":4,"bid":28.5792,"ask":28.599}
{"timestamp":"2018-12-22 08:16:39","price":28.5815,"volume":48,"bid":28.5725,"ask":28.5918}
{"timestamp":"2018-12-22 08:16:53","price":28.5868,"volume":11,"bid":28.5763,"ask":28.5868}
{"timestamp":"2018-12-22 08:18:24","price":28.6078,"volume":354,"bid":28.6078,"ask":28.6188}
{"timestamp":"2018-12-22 08:27:09","price":28.5961,"volume":7,"bid":28.586,"ask":28.6057}
{"timestamp":"2018-12-22 08:29:14","price":28.5632,"volume":1,"bid":28.5531,"ask":28.5632}
{"timestamp":"2018-12-22 08:29:39","price":28.6251,"volume":33,"bid":28.6251,"ask":28.6357}
{"timestamp":"2018-12-22 08:31:30","price":28.6205,"volume":67,"bid":28.6205,"ask":28.6312}
{"timestamp":"2018-12-22 08:32:58","price":28.6345,"volume":23,"bid":28.6259,"ask":28.6454}
{"timestamp":"2018-12-22 08:33:54","price":28.6261,"volume":66,"bid":28.6167,"ask":28.6358}
{"timestamp":"2018-12-22 08:34:13","price":28.6087,"volume":8,"bid":28.6087,"ask":28.6192}
{"timestamp":"2018-12-22 08:35:14","price":28.6749,"volume":1,"bid":28.6656,"ask":28.6855}
{"timestamp":"2018-12-22 08:36:19","price":28.5775,"volume":1,"bid":28.5676,"ask":28.5882}
{"timestamp":"2018-12-22 08:36:29","price":28.6559,"volume":1,"bid":28.646,"ask":28.6559}
{"timestamp":"2018-12-22 08:37:40","price":28.6202,"volume":1,"bid":28.6098,"ask":28.6302}
{"timestamp":"2018-12-22 08:41:06","price":28.5877,"volume":7,"bid":28.5877,"ask":28.5972}
{"timestamp":"2018-12-22 08:41:38","price":28.5956,"volume":311,"bid":28.5855,"ask":28.6049}
{"timestamp":"2018-12-22 08:41:52","price":28.6144,"volume":243,"bid":28.6037,"ask":28.6241}
{"timestamp":"2018-12-22 08:43:24","price":28.5963,"volume":3,"bid":28.5867,"ask":28.606}
{"timestamp":"2018-12-22 08:45:55","price":28.5638,"volume":5,"bid":28.5529,"ask":28.5743}
{"timestamp":"2018-12-22 08:46:17","price":28.5812,"volume":1,"bid":28.5715,"ask":28.5911}
{"timestamp":"2018-12-22 08:47:26","price":28.6433,"volume":1,"bid":28.6433,"ask":28.6534}
{"timestamp":"2018-12-22 08:52:11","price":28.6739,"volume":19,"bid":28.6645,"ask":28.6841}
{"timestamp":"2018-12-22 08:52:53","price":28.6637,"volume":19,"bid":28.6537,"ask":28.6726}
{"timestamp":"2018-12-22 08:56:15","price":28.5729,"volume":4,"bid":28.5638,"ask":28.5831}
{"timestamp":"2018-12-22 08:57:57","price":28.7331,"volume":420,"bid":28.7331,"ask":28.7428}
{"timestamp":"2018-12-22 08:59:53","price":28.6311,"volume":16,"bid":28.6215,"ask":28.6311}
{"timestamp":"2018-12-22 09:02:06","price":28.6449,"volume":9,"bid":28.6351,"ask":28.6554}
{"timestamp":"2018-12-22 09:08:15","price":28.6681,"volume":1,"bid":28.6681,"ask":28.6776}
{"timestamp":"2018-12-22 09:09:00","price":28.6895,"volume":9,"bid":28.6793,"ask":28.6895}
{"timestamp":"2018-12-22 09:09:47","price":28.6995,"volume":1,"bid":28.6995,"ask":28.7102}
{"timestamp":"2018-12-22 09:11:30","price":28.7105,"volume":1,"bid":28.7015,"ask":28.7201}
{"timestamp":"2018-12-22 09:12:40","price":28.6775,"volume":17,"bid":28.6672,"ask":28.6875}
{"timestamp":"2018-12-22 09:17:38","price":28.684,"volume":1,"bid":28.6741,"ask":28.684}
{"timestamp":"2018-12-22 09:18:19","price":28.6736,"volume":2,"bid":28.6629,"ask":28.6832}
{"timestamp":"2018-12-22 09:21:09","price":28.6735,"volume":57,"bid":28.6645,"ask":28.6735}
{"timestamp":"2018-12-22 09:25:55","price":28.7151,"volume":5,"bid":28.7151,"ask":28.7263}
{"timestamp":"2018-12-22 09:30:49","price":28.6933,"volume":1,"bid":28.6833,"ask":28.7028}
{"timestamp":"2018-12-22 09:31:35","price":28.7014,"volume":1,"bid":28.6918,"ask":28.7107}
{"timestamp":"2018-12-22 09:32:30","price":28.6655,"volume":58,"bid":28.6566,"ask":28.6755}
{"timestamp":"2018-12-22 09:32:37","price":28.6434,"volume":50,"bid":28.6334,"ask":28.653}
{"timestamp":"2018-12-22 09:32:38","price":28.6783,"volume":50,"bid":28.6687,"ask":28.6896}
{"timestamp":"2018-12-22 09:32:54","price":28.5947,"volume":1,"bid":28.5854,"ask":28.6044}
{"timestamp":"2018-12-22 09:34:13","price":28.5649,"volume":7,"bid":28.5556,"ask":28.5751}
{"timestamp":"2018-12-22 09:36:51","price":28.5916,"volume":8,"bid":28.5822,"ask":28.6021}
{"timestamp":"2018-12-22 09:37:13","price":28.6118,"volume":9,"bid":28.6016,"ask":28.6221}
{"timestamp":"2018-12-22 09:38:21","price":28.5829,"volume":30,"bid":28.5725,"ask":28.5941}
{"timestamp":"2018-12-22 09:39:54","price":28.5914,"volume":8,"bid":28.5817,"ask":28.6013}
{"timestamp":"2018-12-22 09:40:01","price":28.6416,"volume":13,"bid":28.6324,"ask":28.6416}
{"timestamp":"2018-12-22 09:41:12","price":28.5758,"volume":59,"bid":28.5758,"ask":28.5858}
{"timestamp":"2018-12-22 09:43:11","price":28.6965,"volume":153,"bid":28.6965,"ask":28.7065}
{"timestamp":"2018-12-22 09:44:59","price":28.6165,"volume":1,"bid":28.6165,"ask":28.6266}
{"timestamp":"2018-12-22 09:45:20","price":28.6094,"volume":353,"bid":28.6,"ask":28.6197}
{"timestamp":"2018-12-22 09:45:28","price":28.6618,"volume":8,"bid":28.6518,"ask":28.6618}
{"timestamp":"2018-12-22 09:46:04","price":28.5519,"volume":1,"bid":28.5412,"ask":28.5613}
{"timestamp":"2018-12-22 09:46:28","price":28.5542,"volume":23,"bid":28.5441,"ask":28.5542}
{"timestamp":"2018-12-22 09:46:42","price":28.6083,"volume":15,"bid":28.5972,"ask":28.6189}
{"timestamp":"2018-12-22 09:46:57","price":28.5588,"volume":50,"bid":28.5588,"ask":28.5687}
{"timestamp":"2018-12-22 09:49:12","price":28.6496,"volume":2,"bid":28.64,"ask":28.6604}
{"timestamp":"2018-12-22 09:50:32","price":28.6473,"volume":5,"bid":28.638,"ask":28.6568}
{"timestamp":"2018-12-22 09:52:37","price":28.6148,"volume":2,"bid":28.6058,"ask":28.6244}
{"timestamp":"2018-12-22 09:52:52","price":28.6244,"volume":14,"bid":28.6244,"ask":28.6346}
{"timestamp":"2018-12-22 09:53:09","price":28.6097,"volume":59,"bid":28.5999,"ask":28.6196}
{"timestamp":"2018-12-22 09:53:37","price":28.5954,"volume":1,"bid":28.5954,"ask":28.6049}
{"timestamp":"2018-12-22 09:54:26","price":28.5608,"volume":7,"bid":28.5608,"ask":28.5713}
{"timestamp":"2018-12-22 09:55:53","price":28.5782,"volume":51,"bid":28.5682,"ask":28.5886}
{"timestamp":"2018-12-22 09:55:58","price":28.625,"volume":1,"bid":28.6147,"ask":28.6359}
{"timestamp":"2018-12-22 09:55:58","price":28.629,"volume":1,"bid":28.6196,"ask":28.6391}
{"timestamp":"2018-12-22 09:58:51","price":28.5863,"volume":164,"bid":28.5769,"ask":28.5863}
{"timestamp":"2018-12-22 09:58:53","price":28.5481,"volume":652,"bid":28.5383,"ask":28.5582}
{"timestamp":"2018-12-22 09:58:56","price":28.5649,"volume":59,"bid":28.5649,"ask":28.5751}
{"timestamp":"2018-12-22 10:00:42","price":28.6,"volume":135,"bid":28.5898,"ask":28.6}
{"timestamp":"2018-12-22 10:01:09","price":28.5142,"volume":373,"bid":28.5142,"ask":28.5235}
{"timestamp":"2018-12-22 10:02:21","price":28.586,"volume":59,"bid":28.5757,"ask":28.586}
{"timestamp":"2018-12-22 10:02:35","price":28.509,"volume":51,"bid":28.509,"ask":28.5186}
{"timestamp":"2018-12-22 10:09:29","price":28.6333,"volume":8,"bid":28.6333,"ask":28.643}
{"timestamp":"2018-12-22 10:10:36","price":28.5915,"volume":26,"bid":28.582,"ask":28.6018}
{"timestamp":"2018-12-22 10:12:57","price":28.6511,"volume":656,"bid":28.6511,"ask":28.6621}
{"timestamp":"2018-12-22 10:15:55","price":28.6148,"volume":59,"bid":28.6148,"ask":28.6236}
{"timestamp":"2018-12-22 10:15:55","price":28.6069,"volume":1,"bid":28.5969,"ask":28.6069}
{"timestamp":"2018-12-22 10:16:55","price":28.5775,"volume":1,"bid":28.5695,"ask":28.5875}
{"timestamp":"2018-12-22 10:20:13","price":28.6672,"volume":656,"bid":28.6574,"ask":28.6784}
{"timestamp":"2018-12-22 10:21:26","price":28.6575,"volume":1,"bid":28.6575,"ask":28.6674}
{"timestamp":"2018-12-22 10:22:27","price":28.6677,"volume":18,"bid":28.6582,"ask":28.6677}
{"timestamp":"2018-12-22 10:23:56","price":28.6221,"volume":1,"bid":28.6121,"ask":28.6221}
{"timestamp":"2018-12-22 10:26:29","price":28.6656,"volume":12,"bid":28.6558,"ask":28.6755}
{"timestamp":"2018-12-22 10:26:36","price":28.6479,"volume":6,"bid":28.6479,"ask":28.6578}
{"timestamp":"2018-12-22 10:27:11","price":28.7562,"volume":2,"bid":28.7466,"ask":28.7664}
{"timestamp":"2018-12-22 10:28:07","price":28.6416,"volume":15,"bid":28.6315,"ask":28.6513}
{"timestamp":"2018-12-22 10:28:18","price":28.5989,"volume":1332,"bid":28.5892,"ask":28.6092}
{"timestamp":"2018-12-22 10:28:36","price":28.6479,"volume":31,"bid":28.6375,"ask":28.6479}
{"timestamp":"2018-12-22 10:28:47","price":28.7043,"volume":66,"bid":28.6946,"ask":28.7155}
{"timestamp":"2018-12-22 10:30:12","price":28.6496,"volume":3,"bid":28.6394,"ask":28.6496}
{"timestamp":"2018-12-22 10:30:17","price":28.6964,"volume":27,"bid":28.6964,"ask":28.7061}
{"timestamp":"2018-12-22 10:33:06","price":28.6416,"volume":4,"bid":28.6316,"ask":28.6513}
{"timestamp":"2018-12-22 10:37:07","price":28.6596,"volume":2,"bid":28.6491,"ask":28.6692}
{"timestamp":"2018-12-22 10:38:18","price":28.6197,"volume":1,"bid":28.6107,"ask":28.6298}
{"timestamp":"2018-12-22 10:40:18","price":28.6255,"volume":1,"bid":28.6154,"ask":28.6255}
{"timestamp":"2018-12-22 10:41:44","price":28.5972,"volume":59,"bid":28.5879,"ask":28.6079}
{"timestamp":"2018-12-22 10:42:26","price":28.6057,"volume":59,"bid":28.596,"ask":28.6162}
{"timestamp":"2018-12-22 10:43:08","price":28.5779,"volume":2,"bid":28.5684,"ask":28.5875}
{"timestamp":"2018-12-22 10:43:16","price":28.5843,"volume":37,"bid":28.5741,"ask":28.5843}
{"timestamp":"2018-12-22 10:43:40","price":28.6113,"volume":1,"bid":28.6013,"ask":28.6215}
{"timestamp":"2018-12-22 10:45:49","price":28.6088,"volume":8,"bid":28.5983,"ask":28.6183}
{"timestamp":"2018-12-22 10:53:39","price":28.6017,"volume":2,"bid":28.5919,"ask":28.6017}
{"timestamp":"2018-12-22 10:56:34","price":28.7423,"volume":210,"bid":28.7324,"ask":28.7529}
{"timestamp":"2018-12-22 10:57:20","price":28.6818,"volume":1,"bid":28.672,"ask":28.6925}
{"timestamp":"2018-12-22 10:57:43","price":28.6741,"volume":42,"bid":28.6639,"ask":28.6842}
{"timestamp":"2018-12-22 10:59:40","price":28.6885,"volume":3,"bid":28.6787,"ask":28.6984}
{"timestamp":"2018-12-22 10:59:51","price":28.6699,"volume":33,"bid":28.6606,"ask":28.6798}
{"timestamp":"2018-12-22 11:00:30","price":28.7254,"volume":2,"bid":28.7154,"ask":28.7351}
{"timestamp":"2018-12-22 11:02:47","price":28.6953,"volume":3,"bid":28.6856,"ask":28.7056}
{"timestamp":"2018-12-22 11:03:31","price":28.6999,"volume":7,"bid":28.69,"ask":28.7097}
{"timestamp":"2018-12-22 11:04:48","price":28.6626,"volume":473,"bid":28.6626,"ask":28.6731}
{"timestamp":"2018-12-22 11:04:54","price":28.6905,"volume":1,"bid":28.6905,"ask":28.7002}
{"timestamp":"2018-12-22 11:05:17","price":28.8094,"volume":20,"bid":28.8094,"ask":28.819}
{"timestamp":"2018-12-22 11:07:45","price":28.7173,"volume":1,"bid":28.7077,"ask":28.7173}
{"timestamp":"2018-12-22 11:08:31","price":28.7957,"volume":22,"bid":28.7853,"ask":28.8055}
{"timestamp":"2018-12-22 11:08:42","price":28.7011,"volume":22,"bid":28.7011,"ask":28.7105}
{"timestamp":"2018-12-22 11:08:55","price":28.7558,"volume":1,"bid":28.7456,"ask":28.7558}
{"timestamp":"2018-12-22 11:09:27","price":28.7739,"volume":36,"bid":28.7645,"ask":28.7843}
{"timestamp":"2018-12-22 11:09:48","price":28.7664,"volume":7,"bid":28.7563,"ask":28.7765}
{"timestamp":"2018-12-22 11:09:59","price":28.7579,"volume":4,"bid":28.748,"ask":28.7681}
{"timestamp":"2018-12-22 11:10:41","price":28.8745,"volume":2,"bid":28.8647,"ask":28.8846}
{"timestamp":"2018-12-22 11:11:11","price":28.7414,"volume":5,"bid":28.7312,"ask":28.7507}
{"timestamp":"2018-12-22 11:12:44","price":28.7067,"volume":113,"bid":28.6978,"ask":28.7166}
{"timestamp":"2018-12-22 11:13:27","price":28.7393,"volume":14,"bid":28.7303,"ask":28.7492}
{"timestamp":"2018-12-22 11:14:35","price":28.7537,"volume":1,"bid":28.7432,"ask":28.7633}
{"timestamp":"2018-12-22 11:16:15","price":28.8004,"volume":1,"bid":28.8004,"ask":28.8104}
{"timestamp":"2018-12-22 11:16:44","price":28.8664,"volume":5,"bid":28.8571,"ask":28.8769}
{"timestamp":"2018-12-22 11:17:50","price":28.7779,"volume":42,"bid":28.7779,"ask":28.7879}
{"timestamp":"2018-12-22 11:18:04","price":28.7838,"volume":95,"bid":28.7838,"ask":28.7929}
{"timestamp":"2018-12-22 11:18:42","price":28.7266,"volume":34,"bid":28.7166,"ask":28.7368}
{"timestamp":"2018-12-22 11:19:33","price":28.795,"volume":117,"bid":28.7853,"ask":28.8048}
{"timestamp":"2018-12-22 11:19:53","price":28.706,"volume":6,"bid":28.6959,"ask":28.7165}
{"timestamp":"2018-12-22 11:20:55","price":28.7479,"volume":1,"bid":28.7376,"ask":28.7586}
{"timestamp":"2018-12-22 11:20:57","price":28.7087,"volume":1,"bid":28.6991,"ask":28.7192}
{"timestamp":"2018-12-22 11:24:50","price":28.7502,"volume":9,"bid":28.7393,"ask":28.7595}
{"timestamp":"2018-12-22 11:24:55","price":28.6994,"volume":20,"bid":28.6896,"ask":28.6994}
{"timestamp":"2018-12-22 11:25:05","price":28.6093,"volume":1,"bid":28.6002,"ask":28.6196}
{"timestamp":"2018-12-22 11:27:14","price":28.723,"volume":24,"bid":28.723,"ask":28.7332}
{"timestamp":"2018-12-22 11:27:44","price":28.7086,"volume":18,"bid":28.6989,"ask":28.7086}
{"timestamp":"2018-12-22 11:30:07","price":28.6871,"volume":3,"bid":28.6768,"ask":28.6871}
{"timestamp":"2018-12-22 11:30:54","price":28.7068,"volume":17,"bid":28.7068,"ask":28.7165}
{"timestamp":"2018-12-22 11:32:09","price":28.756,"volume":64,"bid":28.756,"ask":28.7667}
{"timestamp":"2018-12-22 11:32:44","price":28.7896,"volume":93,"bid":28.7805,"ask":28.8004}
{"timestamp":"2018-12-22 11:32:54","price":28.7601,"volume":1,"bid":28.7601,"ask":28.7703}
{"timestamp":"2018-12-22 11:33:34","price":28.6645,"volume":5,"bid":28.6645,"ask":28.6745}
{"timestamp":"2018-12-22 11:34:02","price":28.7865,"volume":22,"bid":28.7865,"ask":28.797}
{"timestamp":"2018-12-22 11:34:30","price":28.6912,"volume":25,"bid":28.6912,"ask":28.7004}
{"timestamp":"2018-12-22 11:34:53","price":28.8355,"volume":1,"bid":28.8245,"ask":28.8355}
{"timestamp":"2018-12-22 11:35:43","price":28.6878,"volume":18,"bid":28.6878,"ask":28.6985}
{"timestamp":"2018-12-22 11:35:44","price":28.7858,"volume":24,"bid":28.7748,"ask":28.7954}
{"timestamp":"2018-12-22 11:45:31","price":28.7041,"volume":1,"bid":28.6936,"ask":28.7041}
{"timestamp":"2018-12-22 11:46:45","price":28.6998,"volume":3,"bid":28.6899,"ask":28.6998}
{"timestamp":"2018-12-22 11:46:59","price":28.7469,"volume":2,"bid":28.7469,"ask":28.7567}
{"timestamp":"2018-12-22 11:47:10","price":28.7221,"volume":3,"bid":28.7125,"ask":28.732}
{"timestamp":"2018-12-22 11:48:06","price":28.7786,"volume":4,"bid":28.7786,"ask":28.7883}
{"timestamp":"2018-12-22 11:50:45","price":28.7017,"volume":1,"bid":28.6919,"ask":28.7118}
{"timestamp":"2018-12-22 11:52:39","price":28.7604,"volume":1,"bid":28.7511,"ask":28.7705}
{"timestamp":"2018-12-22 11:53:25","price":28.7438,"volume":22,"bid":28.7348,"ask":28.7534}
{"timestamp":"2018-12-22 11:53:25","price":28.787,"volume":59,"bid":28.7771,"ask":28.787}
{"timestamp":"2018-12-22 11:57:42","price":28.8979,"volume":60,"bid":28.8979,"ask":28.9076}
{"timestamp":"2018-12-22 11:57:55","price":28.7895,"volume":2,"bid":28.7795,"ask":28.8002}
{"timestamp":"2018-12-22 12:03:26","price":28.8317,"volume":57,"bid":28.8224,"ask":28.8423}
{"timestamp":"2018-12-22 12:03:30","price":28.772,"volume":517,"bid":28.7616,"ask":28.7822}
{"timestamp":"2018-12-22 12:04:09","price":28.7435,"volume":20,"bid":28.7435,"ask":28.7531}
{"timestamp":"2018-12-22 12:04:38","price":28.5289,"volume":598,"bid":28.5188,"ask":28.5396}
{"timestamp":"2018-12-22 12:04:39","price":28.5871,"volume":4117,"bid":28.5778,"ask":28.5871}
{"timestamp":"2018-12-22 12:05:18","price":28.5373,"volume":1,"bid":28.5373,"ask":28.5472}
{"timestamp":"2018-12-22 12:05:31","price":28.4913,"volume":2,"bid":28.482,"ask":28.5019}
{"timestamp":"2018-12-22 12:06:11","price":28.5103,"volume":2,"bid":28.5103,"ask":28.5207}
{"timestamp":"2018-12-22 12:06:14","price":28.5409,"volume":2,"bid":28.5311,"ask":28.5509}
{"timestamp":"2018-12-22 12:06:18","price":28.4691,"volume":2,"bid":28.46,"ask":28.4794}
{"timestamp":"2018-12-22 12:06:23","price":28.5562,"volume":30,"bid":28.5562,"ask":28.5661}
{"timestamp":"2018-12-22 12:06:25","price":28.5624,"volume":328,"bid":28.5624,"ask":28.5728}
{"timestamp":"2018-12-22 12:06:25","price":28.5274,"volume":123,"bid":28.517,"ask":28.5377}
{"timestamp":"2018-12-22 12:06:59","price":28.4576,"volume":10,"bid":28.4477,"ask":28.4677}
{"timestamp":"2018-12-22 12:07:02","price":28.4988,"volume":47,"bid":28.4889,"ask":28.5087}
{"timestamp":"2018-12-22 12:07:06","price":28.454,"volume":2,"bid":28.454,"ask":28.4647}
{"timestamp":"2018-12-22 12:07:07","price":28.4362,"volume":7,"bid":28.4274,"ask":28.4362}
{"timestamp":"2018-12-22 12:07:13","price":28.3242,"volume":2,"bid":28.3144,"ask":28.3352}
{"timestamp":"2018-12-22 12:07:13","price":28.3122,"volume":16,"bid":28.3024,"ask":28.3221}
{"timestamp":"2018-12-22 12:07:16","price":28.3185,"volume":1,"bid":28.3185,"ask":28.3278}
{"timestamp":"2018-12-22 12:07:17","price":28.3852,"volume":1,"bid":28.3852,"ask":28.395}
{"timestamp":"2018-12-22 12:07:17","price":28.3828,"volume":1,"bid":28.372,"ask":28.3931}
{"timestamp":"2018-12-22 12:07:23","price":28.3443,"volume":1350,"bid":28.3443,"ask":28.3539}
{"timestamp":"2018-12-22 12:07:33","price":28.3202,"volume":2,"bid":28.3098,"ask":28.33}
{"timestamp":"2018-12-22 12:08:04","price":28.5058,"volume":329,"bid":28.4951,"ask":28.5167}
{"timestamp":"2018-12-22 12:08:20","price":28.4178,"volume":707,"bid":28.4075,"ask":28.4282}
{"timestamp":"2018-12-22 12:08:37","price":28.4405,"volume":3,"bid":28.4308,"ask":28.4506}
{"timestamp":"2018-12-22 12:09:55","price":28.3789,"volume":1,"bid":28.3789,"ask":28.3888}
{"timestamp":"2018-12-22 12:10:39","price":28.4691,"volume":2,"bid":28.4598,"ask":28.4798}
{"timestamp":"2018-12-22 12:10:55","price":28.5178,"volume":1,"bid":28.5076,"ask":28.5276}
{"timestamp":"2018-12-22 12:11:05","price":28.4549,"volume":6,"bid":28.4453,"ask":28.465}
{"timestamp":"2018-12-22 12:11:42","price":28.5227,"volume":32,"bid":28.5125,"ask":28.5327}
{"timestamp":"2018-12-22 12:13:36","price":28.5061,"volume":70,"bid":28.4963,"ask":28.5061}
{"timestamp":"2018-12-22 12:13:49","price":28.4787,"volume":120,"bid":28.4787,"ask":28.4886}
{"timestamp":"2018-12-22 12:13:49","price":28.4673,"volume":1,"bid":28.4571,"ask":28.4779}
{"timestamp":"2018-12-22 12:13:55","price":28.4857,"volume":1,"bid":28.4857,"ask":28.4954}
{"timestamp":"2018-12-22 12:14:19","price":28.5726,"volume":6,"bid":28.5633,"ask":28.5726}
{"timestamp":"2018-12-22 12:14:25","price":28.5552,"volume":43,"bid":28.5552,"ask":28.5652}
{"timestamp":"2018-12-22 12:14:39","price":28.5195,"volume":1,"bid":28.5195,"ask":28.5295}
{"timestamp":"2018-12-22 12:19:10","price":28.568,"volume":1,"bid":28.568,"ask":28.5778}
{"timestamp":"2018-12-22 12:21:45","price":28.4652,"volume":1,"bid":28.4554,"ask":28.4763}
{"timestamp":"2018-12-22 12:21:55","price":28.4366,"volume":1,"bid":28.4366,"ask":28.4467}
{"timestamp":"2018-12-22 12:24:15","price":28.5461,"volume":601,"bid":28.5461,"ask":28.5565}
{"timestamp":"2018-12-22 12:24:20","price":28.5514,"volume":1,"bid":28.5412,"ask":28.5514}
{"timestamp":"2018-12-22 12:24:50","price":28.5961,"volume":1,"bid":28.5961,"ask":28.6058}
{"timestamp":"2018-12-22 12:24:52","price":28.5602,"volume":29,"bid":28.5497,"ask":28.5703}
{"timestamp":"2018-12-22 12:25:28","price":28.6008,"volume":13,"bid":28.5903,"ask":28.6008}
{"timestamp":"2018-12-22 12:26:07","price":28.5236,"volume":7,"bid":28.5141,"ask":28.5341}
{"timestamp":"2018-12-22 12:28:34","price":28.6052,"volume":65,"bid":28.5953,"ask":28.6156}
{"timestamp":"2018-12-22 12:28:55","price":28.5335,"volume":31,"bid":28.5335,"ask":28.5432}
{"timestamp":"2018-12-22 12:31:16","price":28.4693,"volume":3,"bid":28.4693,"ask":28.4794}
{"timestamp":"2018-12-22 12:33:01","price":28.5434,"volume":1,"bid":28.5338,"ask":28.5533}
{"timestamp":"2018-12-22 12:33:23","price":28.5213,"volume":66,"bid":28.5117,"ask":28.5316}
{"timestamp":"2018-12-22 12:34:30","price":28.6019,"volume":23,"bid":28.5922,"ask":28.6119}
{"timestamp":"2018-12-22 12:35:05","price":28.5251,"volume":1,"bid":28.5145,"ask":28.5345}
{"timestamp":"2018-12-22 12:35:51","price":28.5757,"volume":64,"bid":28.5657,"ask":28.5859}
{"timestamp":"2018-12-22 12:37:14","price":28.566,"volume":2,"bid":28.5562,"ask":28.566}
{"timestamp":"2018-12-22 12:37:58","price":28.4642,"volume":5,"bid":28.4541,"ask":28.4732}
{"timestamp":"2018-12-22 12:38:38","price":28.5225,"volume":21,"bid":28.5225,"ask":28.5332}
{"timestamp":"2018-12-22 12:39:37","price":28.5427,"volume":25,"bid":28.5328,"ask":28.5529}
{"timestamp":"2018-12-22 12:40:12","price":28.4929,"volume":7,"bid":28.4828,"ask":28.5046}
{"timestamp":"2018-12-22 12:41:33","price":28.4654,"volume":8,"bid":28.4557,"ask":28.4761}
{"timestamp":"2018-12-22 12:41:36","price":28.463,"volume":2,"bid":28.4528,"ask":28.4735}
{"timestamp":"2018-12-22 12:41:45","price":28.4449,"volume":17,"bid":28.4346,"ask":28.4449}
{"timestamp":"2018-12-22 12:41:55","price":28.4491,"volume":132,"bid":28.4389,"ask":28.459}
{"timestamp":"2018-12-22 12:41:55","price":28.5112,"volume":1,"bid":28.501,"ask":28.5207}
{"timestamp":"2018-12-22 12:43:15","price":28.4595,"volume":7,"bid":28.4494,"ask":28.4595}
{"timestamp":"2018-12-22 12:43:30","price":28.4589,"volume":1,"bid":28.4589,"ask":28.468}
{"timestamp":"2018-12-22 12:44:53","price":28.5036,"volume":35,"bid":28.5036,"ask":28.5142}
{"timestamp":"2018-12-22 12:47:24","price":28.45,"volume":41,"bid":28.4395,"ask":28.4602}
{"timestamp":"2018-12-22 12:47:35","price":28.4977,"volume":1,"bid":28.487,"ask":28.4977}
{"timestamp":"2018-12-22 12:48:05","price":28.2947,"volume":1060,"bid":28.285,"ask":28.3049}
{"timestamp":"2018-12-22 12:48:05","price":28.3901,"volume":361,"bid":28.3812,"ask":28.3999}
{"timestamp":"2018-12-22 12:48:43","price":28.429,"volume":1,"bid":28.4184,"ask":28.4384}
{"timestamp":"2018-12-22 12:49:49","price":28.4801,"volume":1054,"bid":28.4801,"ask":28.4905}
{"timestamp":"2018-12-22 12:50:29","price":28.4795,"volume":913,"bid":28.4687,"ask":28.4902}
{"timestamp":"2018-12-22 12:51:07","price":28.474,"volume":66,"bid":28.4638,"ask":28.474}
{"timestamp":"2018-12-22 12:51:45","price":28.5029,"volume":53,"bid":28.5029,"ask":28.5131}
{"timestamp":"2018-12-22 12:51:58","price":28.5448,"volume":522,"bid":28.534,"ask":28.5448}
{"timestamp":"2018-12-22 12:52:40","price":28.5792,"volume":19,"bid":28.5689,"ask":28.5792}
{"timestamp":"2018-12-22 12:54:55","price":28.4861,"volume":10,"bid":28.4759,"ask":28.4861}
{"timestamp":"2018-12-22 12:55:19","price":28.5859,"volume":27,"bid":28.5761,"ask":28.5955}
{"timestamp":"2018-12-22 12:56:32","price":28.5142,"volume":66,"bid":28.5043,"ask":28.5245}
{"timestamp":"2018-12-22 12:57:59","price":28.5163,"volume":15,"bid":28.5069,"ask":28.5259}
{"timestamp":"2018-12-22 12:57:59","price":28.5091,"volume":77,"bid":28.5091,"ask":28.5193}
{"timestamp":"2018-12-22 12:58:21","price":28.4967,"volume":66,"bid":28.4856,"ask":28.4967}
{"timestamp":"2018-12-22 12:58:57","price":28.5388,"volume":66,"bid":28.5285,"ask":28.5485}
{"timestamp":"2018-12-22 12:59:45","price":28.5224,"volume":1,"bid":28.5118,"ask":28.5224}
{"timestamp":"2018-12-22 13:01:18","price":28.4919,"volume":1,"bid":28.4817,"ask":28.5022}
{"timestamp":"2018-12-22 13:03:11","price":28.4566,"volume":7,"bid":28.4461,"ask":28.4665}
{"timestamp":"2018-12-22 13:04:21","price":28.4642,"volume":14,"bid":28.4545,"ask":28.4642}
{"timestamp":"2018-12-22 13:04:54","price":28.3497,"volume":17,"bid":28.3398,"ask":28.36}
{"timestamp":"2018-12-22 13:04:54","price":28.3964,"volume":16,"bid":28.3964,"ask":28.4056}
{"timestamp":"2018-12-22 13:05:21","price":28.4315,"volume":44,"bid":28.422,"ask":28.4315}
{"timestamp":"2018-12-22 13:05:21","price":28.4463,"volume":6,"bid":28.4463,"ask":28.4568}
{"timestamp":"2018-12-22 13:06:51","price":28.3124,"volume":66,"bid":28.3027,"ask":28.3224}
{"timestamp":"2018-12-22 13:06:54","price":28.3576,"volume":25,"bid":28.3479,"ask":28.3677}
{"timestamp":"2018-12-22 13:07:04","price":28.2871,"volume":1372,"bid":28.277,"ask":28.2971}
{"timestamp":"2018-12-22 13:07:09","price":28.3353,"volume":2,"bid":28.326,"ask":28.3447}
{"timestamp":"2018-12-22 13:07:11","price":28.3101,"volume":33,"bid":28.2996,"ask":28.3208}
{"timestamp":"2018-12-22 13:07:11","price":28.2822,"volume":1,"bid":28.2714,"ask":28.2822}
{"timestamp":"2018-12-22 13:07:13","price":28.2884,"volume":2,"bid":28.2784,"ask":28.2984}
{"timestamp":"2018-12-22 13:07:18","price":28.2514,"volume":328,"bid":28.2411,"ask":28.2608}
{"timestamp":"2018-12-22 13:07:19","price":28.245,"volume":25,"bid":28.2353,"ask":28.255}
{"timestamp":"2018-12-22 13:07:22","price":28.2231,"volume":5,"bid":28.213,"ask":28.2332}
{"timestamp":"2018-12-22 13:07:31","price":28.1882,"volume":66,"bid":28.1785,"ask":28.1882}
{"timestamp":"2018-12-22 13:07:31","price":28.2646,"volume":14,"bid":28.2545,"ask":28.2752}
{"timestamp":"2018-12-22 13:07:35","price":28.2844,"volume":33,"bid":28.2748,"ask":28.2942}
{"timestamp":"2018-12-22 13:08:05","price":28.2412,"volume":1,"bid":28.2412,"ask":28.2512}
{"timestamp":"2018-12-22 13:08:30","price":28.2875,"volume":1312,"bid":28.2775,"ask":28.2974}
{"timestamp":"2018-12-22 13:09:10","price":28.2372,"volume":1,"bid":28.2269,"ask":28.2476}
{"timestamp":"2018-12-22 13:09:31","price":28.2296,"volume":1,"bid":28.22,"ask":28.2397}
{"timestamp":"2018-12-22 13:09:41","price":28.2275,"volume":1,"bid":28.2175,"ask":28.2275}
{"timestamp":"2018-12-22 13:09:49","price":28.1759,"volume":17,"bid":28.166,"ask":28.1856}
{"timestamp":"2018-12-22 13:10:12","price":28.2638,"volume":8,"bid":28.2538,"ask":28.2739}
{"timestamp":"2018-12-22 13:10:22","price":28.3023,"volume":1312,"bid":28.3023,"ask":28.3125}
{"timestamp":"2018-12-22 13:10:39","price":28.3288,"volume":4,"bid":28.3288,"ask":28.3394}
{"timestamp":"2018-12-22 13:11:10","price":28.2425,"volume":40,"bid":28.233,"ask":28.2519}
{"timestamp":"2018-12-22 13:13:15","price":28.3045,"volume":50,"bid":28.2949,"ask":28.3143}
{"timestamp":"2018-12-22 13:13:24","price":28.313,"volume":2,"bid":28.3031,"ask":28.3237}
{"timestamp":"2018-12-22 13:13:43","price":28.3582,"volume":1312,"bid":28.3477,"ask":28.3689}
{"timestamp":"2018-12-22 13:14:33","price":28.2808,"volume":18,"bid":28.2708,"ask":28.2904}
{"timestamp":"2018-12-22 13:15:12","price":28.3362,"volume":1,"bid":28.3362,"ask":28.3457}
{"timestamp":"2018-12-22 13:15:22","price":28.2894,"volume":13,"bid":28.2894,"ask":28.2993}
{"timestamp":"2018-12-22 13:17:47","price":28.244,"volume":1881,"bid":28.2337,"ask":28.2546}
{"timestamp":"2018-12-22 13:18:23","price":28.1827,"volume":3,"bid":28.1719,"ask":28.1827}
{"timestamp":"2018-12-22 13:18:32","price":28.171,"volume":7,"bid":28.171,"ask":28.181}
{"timestamp":"2018-12-22 13:18:33","price":28.2541,"volume":788,"bid":28.2441,"ask":28.2637}
{"timestamp":"2018-12-22 13:18:40","price":28.2002,"volume":1,"bid":28.2002,"ask":28.2102}
{"timestamp":"2018-12-22 13:20:15","price":28.2155,"volume":8,"bid":28.2054,"ask":28.2262}
{"timestamp":"2018-12-22 13:20:21","price":28.2011,"volume":1,"bid":28.2011,"ask":28.2111}
{"timestamp":"2018-12-22 13:20:32","price":28.138,"volume":4,"bid":28.1279,"ask":28.1482}
{"timestamp":"2018-12-22 13:20:35","price":28.1344,"volume":7,"bid":28.1244,"ask":28.1445}
{"timestamp":"2018-12-22 13:21:23","price":28.1569,"volume":2,"bid":28.147,"ask":28.1673}
{"timestamp":"2018-12-22 13:21:25","price":28.1238,"volume":1,"bid":28.1238,"ask":28.1333}
{"timestamp":"2018-12-22 13:21:27","price":28.1179,"volume":51,"bid":28.1081,"ask":28.1287}
{"timestamp":"2018-12-22 13:21:32","price":28.141,"volume":2,"bid":28.1315,"ask":28.1514}
{"timestamp":"2018-12-22 13:21:38","price":28.2082,"volume":7,"bid":28.199,"ask":28.2192}
{"timestamp":"2018-12-22 13:21:43","price":28.1662,"volume":5,"bid":28.1662,"ask":28.1759}
{"timestamp":"2018-12-22 13:23:32","price":28.2788,"volume":5,"bid":28.2688,"ask":28.2893}
{"timestamp":"2018-12-22 13:24:20","price":28.2603,"volume":1,"bid":28.2603,"ask":28.2698}
{"timestamp":"2018-12-22 13:24:23","price":28.3117,"volume":2,"bid":28.3019,"ask":28.3215}
{"timestamp":"2018-12-22 13:24:28","price":28.1741,"volume":34,"bid":28.1645,"ask":28.1741}
{"timestamp":"2018-12-22 13:25:47","price":28.3103,"volume":12,"bid":28.3001,"ask":28.3202}
{"timestamp":"2018-12-22 13:26:24","price":28.2329,"volume":66,"bid":28.2224,"ask":28.2329}
{"timestamp":"2018-12-22 13:27:26","price":28.2331,"volume":2,"bid":28.2226,"ask":28.2331}
{"timestamp":"2018-12-22 13:28:14","price":28.2272,"volume":1,"bid":28.218,"ask":28.2378}
{"timestamp":"2018-12-22 13:28:54","price":28.2466,"volume":13,"bid":28.2372,"ask":28.2564}
{"timestamp":"2018-12-22 13:31:57","price":28.2528,"volume":18,"bid":28.2435,"ask":28.2632}
{"timestamp":"2018-12-22 13:33:45","price":28.1953,"volume":25,"bid":28.1852,"ask":28.2055}
{"timestamp":"2018-12-22 13:36:10","price":28.3521,"volume":5,"bid":28.3521,"ask":28.3629}
{"timestamp":"2018-12-22 13:36:26","price":28.3238,"volume":20,"bid":28.3139,"ask":28.3342}
{"timestamp":"2018-12-22 13:36:35","price":28.2572,"volume":26,"bid":28.2468,"ask":28.2572}
{"timestamp":"2018-12-22 13:36:38","price":28.2417,"volume":37,"bid":28.2309,"ask":28.2519}
{"timestamp":"2018-12-22 13:37:19","price":28.3933,"volume":58,"bid":28.3836,"ask":28.4036}
{"timestamp":"2018-12-22 13:38:08","price":28.3686,"volume":13,"bid":28.3686,"ask":28.3789}
{"timestamp":"2018-12-22 13:39:33","price":28.4088,"volume":474,"bid":28.3982,"ask":28.418}
{"timestamp":"2018-12-22 13:40:57","price":28.4425,"volume":1,"bid":28.4339,"ask":28.4425}
{"timestamp":"2018-12-22 13:41:25","price":28.3856,"volume":1,"bid":28.3751,"ask":28.3952}
{"timestamp":"2018-12-22 13:43:36","price":28.3212,"volume":4,"bid":28.3212,"ask":28.3307}
{"timestamp":"2018-12-22 13:43:46","price":28.3382,"volume":18,"bid":28.3382,"ask":28.3486}
{"timestamp":"2018-12-22 13:46:21","price":28.521,"volume":124,"bid":28.521,"ask":28.5312}
{"timestamp":"2018-12-22 13:46:42","price":28.4272,"volume":12,"bid":28.4176,"ask":28.4272}
{"timestamp":"2018-12-22 13:48:17","price":28.4819,"volume":10,"bid":28.472,"ask":28.4921}
{"timestamp":"2018-12-22 13:49:23","price":28.3589,"volume":1,"bid":28.3482,"ask":28.3589}
{"timestamp":"2018-12-22 13:49:23","price":28.4253,"volume":1,"bid":28.4158,"ask":28.4253}
{"timestamp":"2018-12-22 13:51:11","price":28.3792,"volume":1,"bid":28.3792,"ask":28.3892}
{"timestamp":"2018-12-22 13:51:15","price":28.4199,"volume":34,"bid":28.4199,"ask":28.4299}
{"timestamp":"2018-12-22 13:52:32","price":28.3769,"volume":7,"bid":28.3664,"ask":28.3866}
{"timestamp":"2018-12-22 13:53:44","price":28.4847,"volume":448,"bid":28.475,"ask":28.4847}
{"timestamp":"2018-12-22 13:54:23","price":28.4282,"volume":2,"bid":28.4282,"ask":28.4381}
{"timestamp":"2018-12-22 13:54:30","price":28.4032,"volume":16,"bid":28.4032,"ask":28.4128}
{"timestamp":"2018-12-22 13:55:20","price":28.4579,"volume":11,"bid":28.4579,"ask":28.4682}
{"timestamp":"2018-12-22 13:56:47","price":28.3606,"volume":1,"bid":28.3606,"ask":28.3705}
{"timestamp":"2018-12-22 13:58:34","price":28.3532,"volume":206,"bid":28.3437,"ask":28.3631}
{"timestamp":"2018-12-22 13:59:25","price":28.4123,"volume":419,"bid":28.4029,"ask":28.4223}
{"timestamp":"2018-12-22 13:59:33","price":28.4816,"volume":56,"bid":28.472,"ask":28.4933}
{"timestamp":"2018-12-22 14:00:09","price":28.471,"volume":43,"bid":28.461,"ask":28.471}
{"timestamp":"2018-12-22 14:02:18","price":28.3795,"volume":66,"bid":28.3795,"ask":28.3897}
{"timestamp":"2018-12-22 14:05:41","price":28.3946,"volume":1,"bid":28.3848,"ask":28.4051}
{"timestamp":"2018-12-22 14:06:06","price":28.4199,"volume":1,"bid":28.4107,"ask":28.4298}
{"timestamp":"2018-12-22 14:08:45","price":28.3284,"volume":3,"bid":28.3185,"ask":28.3387}
{"timestamp":"2018-12-22 14:09:07","price":28.2857,"volume":1,"bid":28.2763,"ask":28.2959}
{"timestamp":"2018-12-22 14:10:15","price":28.3336,"volume":1,"bid":28.3245,"ask":28.344}
{"timestamp":"2018-12-22 14:10:17","price":28.3182,"volume":8,"bid":28.3182,"ask":28.329}
{"timestamp":"2018-12-22 14:10:17","price":28.3231,"volume":1,"bid":28.3138,"ask":28.3231}
{"timestamp":"2018-12-22 14:10:17","price":28.35,"volume":35,"bid":28.35,"ask":28.3604}
{"timestamp":"2018-12-22 14:10:33","price":28.212,"volume":2,"bid":28.212,"ask":28.222}
{"timestamp":"2018-12-22 14:10:59","price":28.2776,"volume":1,"bid":28.2776,"ask":28.2874}
{"timestamp":"2018-12-22 14:11:30","price":28.2231,"volume":4,"bid":28.2129,"ask":28.2334}
{"timestamp":"2018-12-22 14:13:06","price":28.2109,"volume":6,"bid":28.2109,"ask":28.2209}
{"timestamp":"2018-12-22 14:13:25","price":28.187,"volume":1,"bid":28.1773,"ask":28.1975}
{"timestamp":"2018-12-22 14:14:48","price":28.1803,"volume":1,"bid":28.171,"ask":28.1803}
{"timestamp":"2018-12-22 14:14:51","price":28.1765,"volume":1,"bid":28.1765,"ask":28.1859}
{"timestamp":"2018-12-22 14:15:36","price":28.2626,"volume":5,"bid":28.2525,"ask":28.2721}
{"timestamp":"2018-12-22 14:17:11","price":28.2511,"volume":164,"bid":28.2406,"ask":28.2612}
{"timestamp":"2018-12-22 14:18:46","price":28.28,"volume":1,"bid":28.28,"ask":28.2902}
{"timestamp":"2018-12-22 14:20:30","price":28.2469,"volume":19,"bid":28.2469,"ask":28.2568}
{"timestamp":"2018-12-22 14:21:22","price":28.3079,"volume":8,"bid":28.2973,"ask":28.319}
{"timestamp":"2018-12-22 14:22:16","price":28.3415,"volume":20,"bid":28.331,"ask":28.3415}
{"timestamp":"2018-12-22 14:25:56","price":28.3005,"volume":1,"bid":28.2899,"ask":28.3005}
{"timestamp":"2018-12-22 14:26:21","price":28.2207,"volume":4,"bid":28.2103,"ask":28.2312}
{"timestamp":"2018-12-22 14:27:57","price":28.2432,"volume":1,"bid":28.2332,"ask":28.2531}
{"timestamp":"2018-12-22 14:28:47","price":28.2254,"volume":12,"bid":28.2151,"ask":28.2352}
{"timestamp":"2018-12-22 14:30:18","price":28.2696,"volume":15,"bid":28.2604,"ask":28.2795}
{"timestamp":"2018-12-22 14:30:48","price":28.3161,"volume":24,"bid":28.3161,"ask":28.3253}
{"timestamp":"2018-12-22 14:31:25","price":28.2285,"volume":16,"bid":28.2183,"ask":28.239}
{"timestamp":"2018-12-22 14:32:42","price":28.2382,"volume":2,"bid":28.2382,"ask":28.2488}
{"timestamp":"2018-12-22 14:33:01","price":28.3198,"volume":2,"bid":28.3101,"ask":28.3299}
{"timestamp":"2018-12-22 14:33:47","price":28.2594,"volume":1,"bid":28.2483,"ask":28.2688}
{"timestamp":"2018-12-22 14:34:54","price":28.2664,"volume":85,"bid":28.2664,"ask":28.2767}
{"timestamp":"2018-12-22 14:36:28","price":28.328,"volume":51,"bid":28.3186,"ask":28.328}
{"timestamp":"2018-12-22 14:37:18","price":28.2888,"volume":4,"bid":28.2792,"ask":28.2991}
{"timestamp":"2018-12-22 14:38:40","price":28.2547,"volume":15,"bid":28.2444,"ask":28.2547}
{"timestamp":"2018-12-22 14:40:38","price":28.177,"volume":6,"bid":28.1673,"ask":28.1875}
{"timestamp":"2018-12-22 14:41:21","price":28.2068,"volume":1,"bid":28.1978,"ask":28.2169}
{"timestamp":"2018-12-22 14:43:01","price":28.2589,"volume":2,"bid":28.2493,"ask":28.2682}
{"timestamp":"2018-12-22 14:43:09","price":28.2166,"volume":30,"bid":28.2065,"ask":28.2166}
{"timestamp":"2018-12-22 14:44:29","price":28.2085,"volume":7,"bid":28.1984,"ask":28.2182}
{"timestamp":"2018-12-22 14:44:30","price":28.2066,"volume":3,"bid":28.2066,"ask":28.2158}
{"timestamp":"2018-12-22 14:44:42","price":28.1874,"volume":50,"bid":28.1874,"ask":28.198}
{"timestamp":"2018-12-22 14:45:11","price":28.1151,"volume":1,"bid":28.1049,"ask":28.1251}
{"timestamp":"2018-12-22 14:45:11","price":28.1533,"volume":1,"bid":28.1533,"ask":28.1625}
{"timestamp":"2018-12-22 14:45:24","price":28.154,"volume":328,"bid":28.154,"ask":28.1636}
{"timestamp":"2018-12-22 14:45:24","price":28.1203,"volume":757,"bid":28.1203,"ask":28.1307}
{"timestamp":"2018-12-22 14:45:25","price":28.1084,"volume":9,"bid":28.1084,"ask":28.1186}
{"timestamp":"2018-12-22 14:45:30","price":28.0732,"volume":891,"bid":28.0625,"ask":28.0732}
{"timestamp":"2018-12-22 14:45:39","price":28.086,"volume":1,"bid":28.0758,"ask":28.0969}
{"timestamp":"2018-12-22 14:45:40","price":28.1009,"volume":4,"bid":28.0911,"ask":28.1111}
{"timestamp":"2018-12-22 14:45:46","price":28.0856,"volume":4,"bid":28.0856,"ask":28.0953}
{"timestamp":"2018-12-22 14:46:16","price":28.1011,"volume":36,"bid":28.0912,"ask":28.111}
{"timestamp":"2018-12-22 14:46:40","price":28.0379,"volume":7,"bid":28.0278,"ask":28.0379}
{"timestamp":"2018-12-22 14:47:09","price":28.0272,"volume":27,"bid":28.0176,"ask":28.0272}
{"timestamp":"2018-12-22 14:47:12","price":28.0112,"volume":1053,"bid":28.0011,"ask":28.0213}
{"timestamp":"2018-12-22 14:47:19","price":27.9613,"volume":1,"bid":27.9613,"ask":27.9715}
{"timestamp":"2018-12-22 14:48:01","price":28.0456,"volume":4,"bid":28.0456,"ask":28.0566}
{"timestamp":"2018-12-22 14:48:13","price":28.0125,"volume":12,"bid":28.003,"ask":28.0219}
{"timestamp":"2018-12-22 14:48:14","price":28.0214,"volume":34,"bid":28.0123,"ask":28.0314}
{"timestamp":"2018-12-22 14:48:22","price":27.9218,"volume":1,"bid":27.9115,"ask":27.9323}
{"timestamp":"2018-12-22 14:48:24","price":27.9511,"volume":1,"bid":27.9417,"ask":27.9511}
{"timestamp":"2018-12-22 14:48:25","price":27.9803,"volume":7,"bid":27.9706,"ask":27.9907}
{"timestamp":"2018-12-22 14:48:27","price":27.9169,"volume":11,"bid":27.9169,"ask":27.9265}
{"timestamp":"2018-12-22 14:48:29","price":27.9468,"volume":900,"bid":27.9374,"ask":27.957}
{"timestamp":"2018-12-22 14:48:38","price":27.9287,"volume":115,"bid":27.9189,"ask":27.9392}
{"timestamp":"2018-12-22 14:48:42","price":27.9282,"volume":37,"bid":27.9187,"ask":27.9379}
{"timestamp":"2018-12-22 14:48:45","price":27.9458,"volume":10,"bid":27.9372,"ask":27.9458}
{"timestamp":"2018-12-22 14:48:49","price":28.0093,"volume":3,"bid":27.9995,"ask":28.0189}
{"timestamp":"2018-12-22 14:49:10","price":28.017,"volume":37,"bid":28.0076,"ask":28.027}
{"timestamp":"2018-12-22 14:49:23","price":27.9408,"volume":9,"bid":27.9311,"ask":27.9512}
{"timestamp":"2018-12-22 14:49:25","price":28.0138,"volume":3,"bid":28.005,"ask":28.0245}
{"timestamp":"2018-12-22 14:49:53","price":28.0587,"volume":37,"bid":28.0491,"ask":28.0587}
{"timestamp":"2018-12-22 14:52:35","price":28.0836,"volume":820,"bid":28.0836,"ask":28.0933}
{"timestamp":"2018-12-22 14:52:39","price":28.1752,"volume":1,"bid":28.1752,"ask":28.1849}
{"timestamp":"2018-12-22 14:52:40","price":28.1146,"volume":293,"bid":28.1146,"ask":28.125}
{"timestamp":"2018-12-22 14:53:49","price":28.1913,"volume":1,"bid":28.1816,"ask":28.2005}
{"timestamp":"2018-12-22 14:56:12","price":28.1448,"volume":2,"bid":28.135,"ask":28.1555}
{"timestamp":"2018-12-22 14:56:12","price":28.2029,"volume":14,"bid":28.2029,"ask":28.2128}
{"timestamp":"2018-12-22 14:56:12","price":28.1545,"volume":12,"bid":28.1545,"ask":28.1652}
{"timestamp":"2018-12-22 14:56:24","price":28.1977,"volume":98,"bid":28.1884,"ask":28.208}
{"timestamp":"2018-12-22 14:56:24","price":28.186,"volume":1298,"bid":28.1761,"ask":28.186}
{"timestamp":"2018-12-22 14:58:57","price":28.2319,"volume":656,"bid":28.2224,"ask":28.2424}
{"timestamp":"2018-12-22 14:59:14","price":28.2706,"volume":40,"bid":28.2603,"ask":28.2806}
{"timestamp":"2018-12-22 14:59:30","price":28.217,"volume":820,"bid":28.208,"ask":28.2269}
{"timestamp":"2018-12-22 15:02:31","price":28.1594,"volume":675,"bid":28.1493,"ask":28.1594}
{"timestamp":"2018-12-22 15:04:48","price":28.2085,"volume":1,"bid":28.198,"ask":28.2181}
{"timestamp":"2018-12-22 15:05:41","price":28.2577,"volume":1,"bid":28.2474,"ask":28.2686}
{"timestamp":"2018-12-22 15:07:17","price":28.3143,"volume":9,"bid":28.3042,"ask":28.3248}
{"timestamp":"2018-12-22 15:07:44","price":28.2818,"volume":214,"bid":28.2725,"ask":28.2922}
{"timestamp":"2018-12-22 15:08:31","price":28.3563,"volume":13,"bid":28.3563,"ask":28.366}
{"timestamp":"2018-12-22 15:08:39","price":28.3991,"volume":12,"bid":28.3897,"ask":28.4086}
{"timestamp":"2018-12-22 15:09:07","price":28.2609,"volume":583,"bid":28.2506,"ask":28.2707}
{"timestamp":"2018-12-22 15:09:46","price":28.2705,"volume":1,"bid":28.2605,"ask":28.2803}
{"timestamp":"2018-12-22 15:11:00","price":28.3015,"volume":1,"bid":28.3015,"ask":28.3114}
{"timestamp":"2018-12-22 15:11:01","price":28.2092,"volume":1,"bid":28.2092,"ask":28.2194}
{"timestamp":"2018-12-22 15:11:10","price":28.2146,"volume":1,"bid":28.2146,"ask":28.2251}
{"timestamp":"2018-12-22 15:12:29","price":28.2958,"volume":35,"bid":28.2864,"ask":28.3058}
{"timestamp":"2018-12-22 15:12:48","price":28.3211,"volume":2,"bid":28.3118,"ask":28.3316}
{"timestamp":"2018-12-22 15:14:11","price":28.2911,"volume":1,"bid":28.2808,"ask":28.3015}
{"timestamp":"2018-12-22 15:14:49","price":28.3504,"volume":42,"bid":28.3504,"ask":28.3602}
{"timestamp":"2018-12-22 15:15:18","price":28.3531,"volume":27,"bid":28.3432,"ask":28.3635}
{"timestamp":"2018-12-22 15:15:31","price":28.3437,"volume":19,"bid":28.3341,"ask":28.3539}
{"timestamp":"2018-12-22 15:15:50","price":28.384,"volume":512,"bid":28.3742,"ask":28.3937}
{"timestamp":"2018-12-22 15:15:50","price":28.3507,"volume":1312,"bid":28.3413,"ask":28.3608}
{"timestamp":"2018-12-22 15:16:20","price":28.3522,"volume":7,"bid":28.3522,"ask":28.3619}
{"timestamp":"2018-12-22 15:16:20","price":28.3635,"volume":788,"bid":28.3543,"ask":28.3732}
{"timestamp":"2018-12-22 15:17:57","price":28.3753,"volume":344,"bid":28.3753,"ask":28.3846}
{"timestamp":"2018-12-22 15:18:14","price":28.3214,"volume":425,"bid":28.3214,"ask":28.3315}
{"timestamp":"2018-12-22 15:18:14","price":28.4137,"volume":425,"bid":28.4036,"ask":28.4242}
{"timestamp":"2018-12-22 15:18:40","price":28.3486,"volume":194,"bid":28.339,"ask":28.3588}
{"timestamp":"2018-12-22 15:18:43","price":28.3012,"volume":1160,"bid":28.3012,"ask":28.3106}
{"timestamp":"2018-12-22 15:19:07","price":28.3057,"volume":2,"bid":28.3057,"ask":28.3158}
{"timestamp":"2018-12-22 15:29:33","price":28.2662,"volume":7,"bid":28.2662,"ask":28.2765}
{"timestamp":"2018-12-22 15:30:04","price":28.3531,"volume":2,"bid":28.3435,"ask":28.3627}
{"timestamp":"2018-12-22 15:30:09","price":28.3334,"volume":1,"bid":28.3233,"ask":28.3433}
{"timestamp":"2018-12-22 15:31:13","price":28.3126,"volume":2,"bid":28.3027,"ask":28.322}
{"timestamp":"2018-12-22 15:31:48","price":28.3501,"volume":1,"bid":28.3402,"ask":28.3596}
{"timestamp":"2018-12-22 15:31:51","price":28.2957,"volume":8,"bid":28.2857,"ask":28.306}
{"timestamp":"2018-12-22 15:34:47","price":28.2686,"volume":660,"bid":28.2588,"ask":28.2686}
{"timestamp":"2018-12-22 15:36:01","price":28.2568,"volume":3,"bid":28.2465,"ask":28.2669}
{"timestamp":"2018-12-22 15:36:49","price":28.2859,"volume":328,"bid":28.2764,"ask":28.2953}
{"timestamp":"2018-12-22 15:37:07","price":28.3129,"volume":14,"bid":28.3129,"ask":28.323}
{"timestamp":"2018-12-22 15:39:21","price":28.2751,"volume":1,"bid":28.2652,"ask":28.2852}
{"timestamp":"2018-12-22 15:39:37","price":28.2145,"volume":46,"bid":28.2145,"ask":28.2239}
{"timestamp":"2018-12-22 15:43:17","price":28.2783,"volume":71,"bid":28.2783,"ask":28.2883}
{"timestamp":"2018-12-22 15:44:16","price":28.1775,"volume":167,"bid":28.1677,"ask":28.1873}
{"timestamp":"2018-12-22 15:45:02","price":28.1956,"volume":4,"bid":28.1858,"ask":28.1956}
{"timestamp":"2018-12-22 15:45:17","price":28.2075,"volume":5,"bid":28.1973,"ask":28.218}
{"timestamp":"2018-12-22 15:47:36","price":28.2023,"volume":15,"bid":28.2023,"ask":28.2133}
{"timestamp":"2018-12-22 15:50:13","price":28.2609,"volume":7,"bid":28.2507,"ask":28.2714}
{"timestamp":"2018-12-22 15:50:16","price":28.2765,"volume":1,"bid":28.267,"ask":28.2765}
{"timestamp":"2018-12-22 15:50:27","price":28.2727,"volume":19,"bid":28.2727,"ask":28.2825}
{"timestamp":"2018-12-22 15:50:46","price":28.3065,"volume":1,"bid":28.3065,"ask":28.3164}
{"timestamp":"2018-12-22 15:50:59","price":28.2051,"volume":725,"bid":28.1959,"ask":28.2153}
{"timestamp":"2018-12-22 15:51:12","price":28.2956,"volume":1,"bid":28.2956,"ask":28.3048}
{"timestamp":"2018-12-22 15:51:54","price":28.214,"volume":43,"bid":28.2048,"ask":28.224}
{"timestamp":"2018-12-22 15:51:56","price":28.2248,"volume":76,"bid":28.2151,"ask":28.2248}
{"timestamp":"2018-12-22 15:53:18","price":28.268,"volume":9,"bid":28.268,"ask":28.2778}
{"timestamp":"2018-12-22 15:54:31","price":28.14,"volume":52,"bid":28.14,"ask":28.1507}
{"timestamp":"2018-12-22 15:54:40","price":28.1537,"volume":1030,"bid":28.1435,"ask":28.1537}
{"timestamp":"2018-12-22 15:54:51","price":28.1526,"volume":16,"bid":28.1432,"ask":28.1622}
{"timestamp":"2018-12-22 15:54:57","price":28.1466,"volume":2,"bid":28.1466,"ask":28.1565}
{"timestamp":"2018-12-22 15:56:02","price":28.3013,"volume":8,"bid":28.3013,"ask":28.3111}
{"timestamp":"2018-12-22 15:57:04","price":28.2326,"volume":4,"bid":28.2232,"ask":28.2426}
{"timestamp":"2018-12-22 15:58:28","price":28.3114,"volume":1,"bid":28.3114,"ask":28.3206}
{"timestamp":"2018-12-22 15:58:37","price":28.2597,"volume":1028,"bid":28.2597,"ask":28.2693}
{"timestamp":"2018-12-22 15:58:47","price":28.3071,"volume":1,"bid":28.2977,"ask":28.3175}
{"timestamp":"2018-12-22 15:59:23","price":28.2242,"volume":1,"bid":28.2148,"ask":28.2342}
{"timestamp":"2018-12-22 15:59:35","price":28.2487,"volume":37,"bid":28.2487,"ask":28.258}
{"timestamp":"2018-12-22 15:59:39","price":28.3905,"volume":50,"bid":28.3905,"ask":28.4012}
{"timestamp":"2018-12-22 15:59:39","price":28.3363,"volume":50,"bid":28.3261,"ask":28.3468}
{"timestamp":"2018-12-22 16:00:19","price":28.2815,"volume":1,"bid":28.2718,"ask":28.2915}
{"timestamp":"2018-12-22 16:00:28","price":28.3042,"volume":10,"bid":28.3042,"ask":28.3138}
{"timestamp":"2018-12-22 16:00:39","price":28.3656,"volume":1,"bid":28.3546,"ask":28.3752}
{"timestamp":"2018-12-22 16:01:11","price":28.3397,"volume":20,"bid":28.3397,"ask":28.3491}
{"timestamp":"2018-12-22 16:01:26","price":28.2785,"volume":1,"bid":28.2785,"ask":28.288}
{"timestamp":"2018-12-22 16:02:09","price":28.2772,"volume":1,"bid":28.2772,"ask":28.2872}
{"timestamp":"2018-12-22 16:04:05","price":28.3088,"volume":2,"bid":28.2991,"ask":28.3196}
{"timestamp":"2018-12-22 16:06:18","price":28.3035,"volume":16,"bid":28.3035,"ask":28.3142}
{"timestamp":"2018-12-22 16:07:08","price":28.2174,"volume":2,"bid":28.2085,"ask":28.2279}
{"timestamp":"2018-12-22 16:08:52","price":28.3197,"volume":1,"bid":28.3102,"ask":28.3294}
{"timestamp":"2018-12-22 16:10:20","price":28.2666,"volume":3,"bid":28.2575,"ask":28.2759}
{"timestamp":"2018-12-22 16:11:42","price":28.2919,"volume":40,"bid":28.282,"ask":28.3021}
{"timestamp":"2018-12-22 16:12:47","price":28.2955,"volume":807,"bid":28.2859,"ask":28.306}
{"timestamp":"2018-12-22 16:13:12","price":28.3741,"volume":25,"bid":28.3741,"ask":28.3846}
{"timestamp":"2018-12-22 16:13:14","price":28.3503,"volume":26,"bid":28.3401,"ask":28.3606}
{"timestamp":"2018-12-22 16:15:34","price":28.3882,"volume":26,"bid":28.3882,"ask":28.3974}
{"timestamp":"2018-12-22 16:16:41","price":28.3399,"volume":18,"bid":28.3399,"ask":28.3507}
{"timestamp":"2018-12-22 16:19:01","price":28.3685,"volume":862,"bid":28.3586,"ask":28.3786}
{"timestamp":"2018-12-22 16:19:05","price":28.3812,"volume":425,"bid":28.3714,"ask":28.3904}
{"timestamp":"2018-12-22 16:19:32","price":28.3565,"volume":1,"bid":28.3464,"ask":28.3671}
{"timestamp":"2018-12-22 16:19:38","price":28.3278,"volume":1,"bid":28.3278,"ask":28.3391}
{"timestamp":"2018-12-22 16:20:34","price":28.3815,"volume":17,"bid":28.3719,"ask":28.3919}
{"timestamp":"2018-12-22 16:21:05","price":28.3745,"volume":4,"bid":28.3643,"ask":28.3842}
{"timestamp":"2018-12-22 16:21:51","price":28.3656,"volume":6,"bid":28.3546,"ask":28.3656}
{"timestamp":"2018-12-22 16:22:07","price":28.3497,"volume":1,"bid":28.3497,"ask":28.3588}
{"timestamp":"2018-12-22 16:22:18","price":28.3439,"volume":1,"bid":28.3336,"ask":28.3543}
{"timestamp":"2018-12-22 16:23:25","price":28.3683,"volume":4,"bid":28.3586,"ask":28.3781}
{"timestamp":"2018-12-22 16:23:50","price":28.3664,"volume":12,"bid":28.3664,"ask":28.3759}
{"timestamp":"2018-12-22 16:23:51","price":28.4094,"volume":1,"bid":28.4094,"ask":28.4201}
{"timestamp":"2018-12-22 16:26:03","price":28.4078,"volume":107,"bid":28.3987,"ask":28.4184}
{"timestamp":"2018-12-22 16:26:12","price":28.3302,"volume":89,"bid":28.3302,"ask":28.3398}
{"timestamp":"2018-12-22 16:28:33","price":28.3049,"volume":1,"bid":28.2942,"ask":28.315}
{"timestamp":"2018-12-22 16:29:41","price":28.3737,"volume":2,"bid":28.3737,"ask":28.383}
{"timestamp":"2018-12-22 16:30:56","price":28.3693,"volume":1,"bid":28.3598,"ask":28.3794}
{"timestamp":"2018-12-22 16:31:38","price":28.3467,"volume":6,"bid":28.3467,"ask":28.3571}
{"timestamp":"2018-12-22 16:33:18","price":28.3569,"volume":3,"bid":28.3569,"ask":28.3668}
{"timestamp":"2018-12-22 16:33:31","price":28.3074,"volume":348,"bid":28.2973,"ask":28.3074}
{"timestamp":"2018-12-22 16:33:48","price":28.3684,"volume":15,"bid":28.3684,"ask":28.3793}
{"timestamp":"2018-12-22 16:33:57","price":28.4297,"volume":14,"bid":28.4193,"ask":28.4395}
{"timestamp":"2018-12-22 16:36:42","price":28.3604,"volume":3,"bid":28.3501,"ask":28.3604}
{"timestamp":"2018-12-22 16:37:31","price":28.3754,"volume":492,"bid":28.365,"ask":28.385}
{"timestamp":"2018-12-22 16:38:11","price":28.3082,"volume":1,"bid":28.299,"ask":28.3182}
{"timestamp":"2018-12-22 16:40:22","price":28.2769,"volume":1,"bid":28.2674,"ask":28.2863}
{"timestamp":"2018-12-22 16:40:27","price":28.2752,"volume":1,"bid":28.266,"ask":28.2852}
{"timestamp":"2018-12-22 16:42:53","price":28.3197,"volume":144,"bid":28.309,"ask":28.3293}
{"timestamp":"2018-12-22 16:44:03","price":28.3392,"volume":687,"bid":28.3392,"ask":28.3481}
{"timestamp":"2018-12-22 16:46:09","price":28.3423,"volume":6,"bid":28.3314,"ask":28.3528}
{"timestamp":"2018-12-22 16:46:38","price":28.3101,"volume":122,"bid":28.3101,"ask":28.3206}
{"timestamp":"2018-12-22 16:50:33","price":28.2993,"volume":21,"bid":28.2899,"ask":28.3091}
{"timestamp":"2018-12-22 16:51:33","price":28.3225,"volume":110,"bid":28.3132,"ask":28.3225}
{"timestamp":"2018-12-22 16:55:17","price":28.3599,"volume":1,"bid":28.3599,"ask":28.3696}
{"timestamp":"2018-12-22 16:55:27","price":28.2814,"volume":1,"bid":28.2715,"ask":28.2912}
{"timestamp":"2018-12-22 16:56:24","price":28.344,"volume":29,"bid":28.344,"ask":28.3532}
{"timestamp":"2018-12-22 16:58:28","price":28.3765,"volume":63,"bid":28.3667,"ask":28.3865}
{"timestamp":"2018-12-22 17:00:05","price":28.2966,"volume":6,"bid":28.2868,"ask":28.2966}
{"timestamp":"2018-12-22 17:00:28","price":28.33,"volume":7,"bid":28.3205,"ask":28.3394}
{"timestamp":"2018-12-22 17:00:58","price":28.3284,"volume":5,"bid":28.3189,"ask":28.3284}
{"timestamp":"2018-12-22 17:03:23","price":28.2401,"volume":1968,"bid":28.2401,"ask":28.2499}
{"timestamp":"2018-12-22 17:03:45","price":28.294,"volume":3,"bid":28.2847,"ask":28.3042}
{"timestamp":"2018-12-22 17:03:45","price":28.2432,"volume":10,"bid":28.2333,"ask":28.2536}
{"timestamp":"2018-12-22 17:04:26","price":28.2577,"volume":2,"bid":28.2476,"ask":28.2677}
{"timestamp":"2018-12-22 17:06:24","price":28.28,"volume":1,"bid":28.2697,"ask":28.28}
{"timestamp":"2018-12-22 17:07:31","price":28.2395,"volume":97,"bid":28.2288,"ask":28.2395}
{"timestamp":"2018-12-22 17:11:26","price":28.2957,"volume":21,"bid":28.2861,"ask":28.3058}
{"timestamp":"2018-12-22 17:15:12","price":28.1726,"volume":3,"bid":28.1726,"ask":28.1831}
{"timestamp":"2018-12-22 17:15:29","price":28.2682,"volume":32,"bid":28.2583,"ask":28.2682}
{"timestamp":"2018-12-22 17:16:06","price":28.1753,"volume":4,"bid":28.1651,"ask":28.1854}
{"timestamp":"2018-12-22 17:17:27","price":28.1438,"volume":1,"bid":28.1341,"ask":28.1548}
{"timestamp":"2018-12-22 17:18:12","price":28.2564,"volume":7,"bid":28.2461,"ask":28.2564}
{"timestamp":"2018-12-22 17:20:05","price":28.1916,"volume":10,"bid":28.181,"ask":28.2015}
{"timestamp":"2018-12-22 17:20:15","price":28.1402,"volume":2,"bid":28.1402,"ask":28.1503}
{"timestamp":"2018-12-22 17:20:21","price":28.1172,"volume":1032,"bid":28.1172,"ask":28.1272}
{"timestamp":"2018-12-22 17:20:37","price":28.1809,"volume":6,"bid":28.1704,"ask":28.1809}
{"timestamp":"2018-12-22 17:21:14","price":28.1632,"volume":54,"bid":28.1632,"ask":28.1728}
{"timestamp":"2018-12-22 17:21:17","price":28.1504,"volume":1,"bid":28.1407,"ask":28.1609}
{"timestamp":"2018-12-22 17:22:37","price":28.162,"volume":1,"bid":28.1519,"ask":28.162}
{"timestamp":"2018-12-22 17:22:46","price":28.0862,"volume":2,"bid":28.0862,"ask":28.0971}
{"timestamp":"2018-12-22 17:23:11","price":28.1,"volume":45,"bid":28.1,"ask":28.1103}
{"timestamp":"2018-12-22 17:23:11","price":28.0541,"volume":3,"bid":28.0541,"ask":28.0634}
{"timestamp":"2018-12-22 17:23:16","price":28.0301,"volume":49,"bid":28.0201,"ask":28.0396}
{"timestamp":"2018-12-22 17:23:19","price":28.117,"volume":244,"bid":28.1071,"ask":28.1273}
{"timestamp":"2018-12-22 17:23:47","price":28.125,"volume":212,"bid":28.1154,"ask":28.125}
{"timestamp":"2018-12-22 17:24:55","price":28.1946,"volume":118,"bid":28.1946,"ask":28.2043}
{"timestamp":"2018-12-22 17:26:13","price":28.248,"volume":1,"bid":28.2385,"ask":28.2582}
{"timestamp":"2018-12-22 17:27:11","price":28.2646,"volume":2,"bid":28.2551,"ask":28.2748}
{"timestamp":"2018-12-22 17:28:24","price":28.2675,"volume":1,"bid":28.2675,"ask":28.2771}
{"timestamp":"2018-12-22 17:31:06","price":28.1879,"volume":42,"bid":28.1772,"ask":28.1879}
{"timestamp":"2018-12-22 17:32:21","price":28.1869,"volume":7,"bid":28.1757,"ask":28.1976}
{"timestamp":"2018-12-22 17:33:06","price":28.2016,"volume":5,"bid":28.2016,"ask":28.2114}
{"timestamp":"2018-12-22 17:34:58","price":28.1291,"volume":59,"bid":28.1203,"ask":28.1391}
{"timestamp":"2018-12-22 17:36:46","price":28.1156,"volume":7,"bid":28.1156,"ask":28.1261}
{"timestamp":"2018-12-22 17:36:47","price":28.0979,"volume":1,"bid":28.0882,"ask":28.1077}
{"timestamp":"2018-12-22 17:37:13","price":28.1894,"volume":41,"bid":28.1894,"ask":28.1986}
{"timestamp":"2018-12-22 17:38:24","price":28.119,"volume":1,"bid":28.1093,"ask":28.1293}
{"timestamp":"2018-12-22 17:38:25","price":28.1281,"volume":18,"bid":28.1181,"ask":28.1388}
{"timestamp":"2018-12-22 17:38:25","price":28.1578,"volume":33,"bid":28.1477,"ask":28.1681}
{"timestamp":"2018-12-22 17:39:06","price":28.1302,"volume":1557,"bid":28.1302,"ask":28.1398}
{"timestamp":"2018-12-22 17:39:28","price":28.2348,"volume":5,"bid":28.2248,"ask":28.2454}
{"timestamp":"2018-12-22 17:39:45","price":28.1296,"volume":13,"bid":28.1195,"ask":28.1296}
{"timestamp":"2018-12-22 17:44:53","price":28.2359,"volume":20,"bid":28.2263,"ask":28.2359}
{"timestamp":"2018-12-22 17:45:57","price":28.175,"volume":7,"bid":28.1654,"ask":28.175}
{"timestamp":"2018-12-22 17:49:20","price":28.1238,"volume":4,"bid":28.1133,"ask":28.1347}
{"timestamp":"2018-12-22 17:50:17","price":28.1808,"volume":284,"bid":28.1705,"ask":28.1913}
{"timestamp":"2018-12-22 17:53:08","price":28.1614,"volume":80,"bid":28.1614,"ask":28.1711}
{"timestamp":"2018-12-22 17:53:50","price":28.1484,"volume":58,"bid":28.1388,"ask":28.1586}
{"timestamp":"2018-12-22 17:55:41","price":28.0816,"volume":4,"bid":28.0816,"ask":28.0921}
{"timestamp":"2018-12-22 17:57:54","price":28.1388,"volume":1,"bid":28.1296,"ask":28.1486}
{"timestamp":"2018-12-22 18:01:07","price":27.9924,"volume":1,"bid":27.9825,"ask":28.0016}
{"timestamp":"2018-12-22 18:01:41","price":28.0985,"volume":11,"bid":28.0881,"ask":28.0985}
{"timestamp":"2018-12-22 18:02:53","price":28.1314,"volume":152,"bid":28.1314,"ask":28.1409}
{"timestamp":"2018-12-22 18:04:09","price":28.1873,"volume":14,"bid":28.1774,"ask":28.1973}
{"timestamp":"2018-12-22 18:05:43","price":28.076,"volume":1,"bid":28.076,"ask":28.0858}
{"timestamp":"2018-12-22 18:05:53","price":28.0696,"volume":9,"bid":28.0696,"ask":28.0791}
{"timestamp":"2018-12-22 18:05:57","price":28.1056,"volume":328,"bid":28.1056,"ask":28.1154}
{"timestamp":"2018-12-22 18:06:21","price":28.0174,"volume":7,"bid":28.0083,"ask":28.0285}
{"timestamp":"2018-12-22 18:08:24","price":28.0316,"volume":1009,"bid":28.0203,"ask":28.0409}
{"timestamp":"2018-12-22 18:08:24","price":27.9614,"volume":1,"bid":27.9513,"ask":27.9716}
{"timestamp":"2018-12-22 18:08:37","price":27.8755,"volume":219,"bid":27.8658,"ask":27.8755}
{"timestamp":"2018-12-22 18:08:44","price":27.9602,"volume":28,"bid":27.9497,"ask":27.9704}
{"timestamp":"2018-12-22 18:09:33","price":28.0691,"volume":672,"bid":28.0597,"ask":28.0794}
{"timestamp":"2018-12-22 18:09:33","price":28.0091,"volume":20,"bid":27.9981,"ask":28.0183}
{"timestamp":"2018-12-22 18:09:35","price":28.0232,"volume":5,"bid":28.0127,"ask":28.0232}
{"timestamp":"2018-12-22 18:09:52","price":27.9644,"volume":1,"bid":27.9549,"ask":27.9742}
{"timestamp":"2018-12-22 18:10:44","price":28.0115,"volume":2,"bid":28.0012,"ask":28.0214}
{"timestamp":"2018-12-22 18:11:06","price":27.9612,"volume":5,"bid":27.9522,"ask":27.9612}
{"timestamp":"2018-12-22 18:11:15","price":27.9329,"volume":12,"bid":27.9329,"ask":27.9431}
{"timestamp":"2018-12-22 18:11:25","price":27.9893,"volume":2,"bid":27.9793,"ask":27.9989}
{"timestamp":"2018-12-22 18:12:44","price":27.896,"volume":328,"bid":27.896,"ask":27.9059}
{"timestamp":"2018-12-22 18:12:45","price":27.8953,"volume":6,"bid":27.8848,"ask":27.9053}
{"timestamp":"2018-12-22 18:12:55","price":27.9179,"volume":53,"bid":27.9179,"ask":27.9273}
{"timestamp":"2018-12-22 18:13:03","price":27.761,"volume":5,"bid":27.751,"ask":27.761}
{"timestamp":"2018-12-22 18:13:03","price":27.7423,"volume":2,"bid":27.7328,"ask":27.7423}
{"timestamp":"2018-12-22 18:13:07","price":27.7838,"volume":40,"bid":27.7742,"ask":27.7926}
{"timestamp":"2018-12-22 18:13:14","price":27.6637,"volume":1,"bid":27.6533,"ask":27.6637}
{"timestamp":"2018-12-22 18:13:17","price":27.7352,"volume":1,"bid":27.7352,"ask":27.7456}
{"timestamp":"2018-12-22 18:13:24","price":27.646,"volume":3,"bid":27.646,"ask":27.6565}
{"timestamp":"2018-12-22 18:13:25","price":27.5848,"volume":10,"bid":27.5752,"ask":27.5951}
{"timestamp":"2018-12-22 18:13:26","price":27.6519,"volume":365,"bid":27.6519,"ask":27.6623}
{"timestamp":"2018-12-22 18:13:27","price":27.6177,"volume":9,"bid":27.6177,"ask":27.6281}
{"timestamp":"2018-12-22 18:13:28","price":27.6663,"volume":10,"bid":27.6557,"ask":27.6758}
{"timestamp":"2018-12-22 18:13:29","price":27.6063,"volume":322,"bid":27.5957,"ask":27.6163}
{"timestamp":"2018-12-22 18:13:31","price":27.5827,"volume":1,"bid":27.5729,"ask":27.5927}
{"timestamp":"2018-12-22 18:13:34","price":27.6605,"volume":50,"bid":27.6501,"ask":27.67}
{"timestamp":"2018-12-22 18:13:35","price":27.6455,"volume":1,"bid":27.6352,"ask":27.6455}
{"timestamp":"2018-12-22 18:13:38","price":27.5459,"volume":8,"bid":27.536,"ask":27.555}
{"timestamp":"2018-12-22 18:13:56","price":27.788,"volume":97,"bid":27.7785,"ask":27.7984}
{"timestamp":"2018-12-22 18:14:10","price":27.8273,"volume":322,"bid":27.8178,"ask":27.837}
{"timestamp":"2018-12-22 18:14:11","price":27.8401,"volume":36,"bid":27.8401,"ask":27.8498}
{"timestamp":"2018-12-22 18:14:41","price":27.7593,"volume":492,"bid":27.7496,"ask":27.7698}
{"timestamp":"2018-12-22 18:15:02","price":27.8705,"volume":656,"bid":27.8705,"ask":27.8807}
{"timestamp":"2018-12-22 18:15:05","price":27.8546,"volume":11,"bid":27.8546,"ask":27.8647}
{"timestamp":"2018-12-22 18:15:06","price":27.9046,"volume":101,"bid":27.8936,"ask":27.9046}
{"timestamp":"2018-12-22 18:16:23","price":27.9287,"volume":2,"bid":27.9187,"ask":27.9383}
{"timestamp":"2018-12-22 18:16:35","price":27.8963,"volume":54,"bid":27.8867,"ask":27.9058}
{"timestamp":"2018-12-22 18:16:55","price":27.9553,"volume":4100,"bid":27.9553,"ask":27.9654}
{"timestamp":"2018-12-22 18:17:12","price":27.9866,"volume":1,"bid":27.9762,"ask":27.9966}
{"timestamp":"2018-12-22 18:17:15","price":27.9352,"volume":1,"bid":27.9253,"ask":27.9452}
{"timestamp":"2018-12-22 18:17:20","price":27.9485,"volume":4,"bid":27.9383,"ask":27.9485}
{"timestamp":"2018-12-22 18:17:26","price":27.864,"volume":13,"bid":27.864,"ask":27.874}
{"timestamp":"2018-12-22 18:17:28","price":27.9863,"volume":2,"bid":27.9766,"ask":27.9954}
{"timestamp":"2018-12-22 18:17:32","price":27.9482,"volume":15,"bid":27.9482,"ask":27.9583}
{"timestamp":"2018-12-22 18:18:40","price":27.9032,"volume":4,"bid":27.8937,"ask":27.9133}
{"timestamp":"2018-12-22 18:18:59","price":27.8799,"volume":1,"bid":27.8699,"ask":27.8906}
{"timestamp":"2018-12-22 18:19:07","price":27.8438,"volume":1,"bid":27.8337,"ask":27.8438}
{"timestamp":"2018-12-22 18:19:33","price":27.8515,"volume":1312,"bid":27.8418,"ask":27.8622}
{"timestamp":"2018-12-22 18:19:55","price":27.902,"volume":2,"bid":27.8922,"ask":27.9119}
{"timestamp":"2018-12-22 18:20:57","price":27.7599,"volume":12,"bid":27.7504,"ask":27.7706}
{"timestamp":"2018-12-22 18:21:10","price":27.7974,"volume":1152,"bid":27.7876,"ask":27.8073}
{"timestamp":"2018-12-22 18:21:15","price":27.8039,"volume":328,"bid":27.7942,"ask":27.8142}
{"timestamp":"2018-12-22 18:21:23","price":27.8279,"volume":374,"bid":27.8183,"ask":27.8279}
{"timestamp":"2018-12-22 18:21:28","price":27.7178,"volume":1,"bid":27.7076,"ask":27.7284}
{"timestamp":"2018-12-22 18:21:43","price":27.6971,"volume":1,"bid":27.6971,"ask":27.7077}
{"timestamp":"2018-12-22 18:21:46","price":27.7489,"volume":36,"bid":27.7391,"ask":27.7593}
{"timestamp":"2018-12-22 18:22:50","price":27.7371,"volume":1011,"bid":27.7274,"ask":27.7471}
{"timestamp":"2018-12-22 18:23:19","price":27.7862,"volume":2,"bid":27.7862,"ask":27.7963}
{"timestamp":"2018-12-22 18:23:19","price":27.7558,"volume":2,"bid":27.7453,"ask":27.7665}
{"timestamp":"2018-12-22 18:23:42","price":27.7457,"volume":7,"bid":27.7457,"ask":27.7551}
{"timestamp":"2018-12-22 18:23:42","price":27.7531,"volume":13,"bid":27.7531,"ask":27.7632}
{"timestamp":"2018-12-22 18:24:05","price":27.6233,"volume":1,"bid":27.6125,"ask":27.6233}
{"timestamp":"2018-12-22 18:24:07","price":27.5888,"volume":424,"bid":27.5781,"ask":27.5993}
{"timestamp":"2018-12-22 18:24:09","price":27.6247,"volume":10,"bid":27.6145,"ask":27.6346}
{"timestamp":"2018-12-22 18:24:09","price":27.6469,"volume":1,"bid":27.6369,"ask":27.6567}
{"timestamp":"2018-12-22 18:24:13","price":27.4906,"volume":17,"bid":27.4906,"ask":27.5005}
{"timestamp":"2018-12-22 18:24:15","price":27.5097,"volume":99,"bid":27.5001,"ask":27.5202}
{"timestamp":"2018-12-22 18:24:16","price":27.5995,"volume":82,"bid":27.5995,"ask":27.6094}
{"timestamp":"2018-12-22 18:24:21","price":27.5482,"volume":100,"bid":27.5382,"ask":27.5583}
{"timestamp":"2018-12-22 18:24:21","price":27.5387,"volume":33,"bid":27.5285,"ask":27.5483}
{"timestamp":"2018-12-22 18:24:21","price":27.5521,"volume":2,"bid":27.5521,"ask":27.5624}
{"timestamp":"2018-12-22 18:24:23","price":27.4352,"volume":1,"bid":27.4252,"ask":27.445}
{"timestamp":"2018-12-22 18:24:25","price":27.571,"volume":2,"bid":27.5615,"ask":27.5813}
{"timestamp":"2018-12-22 18:24:27","price":27.6298,"volume":33,"bid":27.62,"ask":27.6408}
{"timestamp":"2018-12-22 18:24:31","price":27.5832,"volume":132,"bid":27.5737,"ask":27.5937}
{"timestamp":"2018-12-22 18:24:32","price":27.5815,"volume":2,"bid":27.5709,"ask":27.5815}
{"timestamp":"2018-12-22 18:24:59","price":27.6778,"volume":1312,"bid":27.6682,"ask":27.6877}
{"timestamp":"2018-12-22 18:25:36","price":27.754,"volume":746,"bid":27.754,"ask":27.765}
{"timestamp":"2018-12-22 18:25:37","price":27.704,"volume":9870,"bid":27.694,"ask":27.7141}
{"timestamp":"2018-12-22 18:26:04","price":27.7514,"volume":7,"bid":27.7418,"ask":27.7514}
{"timestamp":"2018-12-22 18:26:38","price":27.7337,"volume":13,"bid":27.7337,"ask":27.744}
{"timestamp":"2018-12-22 18:26:58","price":27.7812,"volume":1,"bid":27.7714,"ask":27.7904}
{"timestamp":"2018-12-22 18:27:07","price":27.706,"volume":43,"bid":27.706,"ask":27.7157}
{"timestamp":"2018-12-22 18:27:29","price":27.76,"volume":2,"bid":27.76,"ask":27.7698}
{"timestamp":"2018-12-22 18:27:40","price":27.6386,"volume":132,"bid":27.6275,"ask":27.6481}
{"timestamp":"2018-12-22 18:27:43","price":27.6754,"volume":241,"bid":27.6754,"ask":27.6857}
{"timestamp":"2018-12-22 18:27:51","price":27.7153,"volume":15,"bid":27.7056,"ask":27.7252}
{"timestamp":"2018-12-22 18:28:08","price":27.6874,"volume":788,"bid":27.6874,"ask":27.6977}
{"timestamp":"2018-12-22 18:28:09","price":27.5691,"volume":365,"bid":27.5587,"ask":27.5691}
{"timestamp":"2018-12-22 18:28:12","price":27.587,"volume":2,"bid":27.5764,"ask":27.5977}
{"timestamp":"2018-12-22 18:28:15","price":27.4794,"volume":2,"bid":27.4706,"ask":27.4901}
{"timestamp":"2018-12-22 18:28:15","price":27.5406,"volume":132,"bid":27.5406,"ask":27.5508}
{"timestamp":"2018-12-22 18:28:16","price":27.497,"volume":7,"bid":27.4867,"ask":27.5066}
{"timestamp":"2018-12-22 18:28:22","price":27.4757,"volume":7,"bid":27.4651,"ask":27.4862}
{"timestamp":"2018-12-22 18:28:23","price":27.4643,"volume":59,"bid":27.4544,"ask":27.475}
{"timestamp":"2018-12-22 18:28:26","price":27.4535,"volume":2,"bid":27.4535,"ask":27.4641}
{"timestamp":"2018-12-22 18:28:29","price":27.4152,"volume":59,"bid":27.4054,"ask":27.4249}
{"timestamp":"2018-12-22 18:28:29","price":27.444,"volume":7,"bid":27.4346,"ask":27.444}
{"timestamp":"2018-12-22 18:28:32","price":27.3906,"volume":270,"bid":27.3906,"ask":27.3993}
{"timestamp":"2018-12-22 18:28:32","price":27.4605,"volume":10,"bid":27.4605,"ask":27.4706}
{"timestamp":"2018-12-22 18:28:33","price":27.435,"volume":18,"bid":27.4256,"ask":27.435}
{"timestamp":"2018-12-22 18:28:35","price":27.43,"volume":7,"bid":27.43,"ask":27.4396}
{"timestamp":"2018-12-22 18:28:36","price":27.4374,"volume":59,"bid":27.4374,"ask":27.4465}
{"timestamp":"2018-12-22 18:28:36","price":27.3935,"volume":1,"bid":27.3829,"ask":27.3935}
{"timestamp":"2018-12-22 18:28:37","price":27.4617,"volume":90,"bid":27.4617,"ask":27.4713}
{"timestamp":"2018-12-22 18:28:39","price":27.3563,"volume":16,"bid":27.3563,"ask":27.3663}
{"timestamp":"2018-12-22 18:28:40","price":27.371,"volume":2,"bid":27.3609,"ask":27.381}
{"timestamp":"2018-12-22 18:28:42","price":27.4392,"volume":27,"bid":27.4297,"ask":27.4489}
{"timestamp":"2018-12-22 18:28:44","price":27.3823,"volume":2,"bid":27.3823,"ask":27.3916}
{"timestamp":"2018-12-22 18:28:45","price":27.3761,"volume":40,"bid":27.3761,"ask":27.3856}
{"timestamp":"2018-12-22 18:28:47","price":27.3423,"volume":33,"bid":27.3423,"ask":27.3518}
{"timestamp":"2018-12-22 18:28:50","price":27.4685,"volume":1,"bid":27.4685,"ask":27.479}
{"timestamp":"2018-12-22 18:29:05","price":27.5896,"volume":2,"bid":27.5896,"ask":27.5998}
{"timestamp":"2018-12-22 18:29:05","price":27.5709,"volume":5,"bid":27.5607,"ask":27.5817}
{"timestamp":"2018-12-22 18:29:48","price":27.5955,"volume":7,"bid":27.5955,"ask":27.6057}
{"timestamp":"2018-12-22 18:30:05","price":27.4308,"volume":1,"bid":27.4216,"ask":27.4308}
{"timestamp":"2018-12-22 18:30:05","price":27.4527,"volume":2,"bid":27.4428,"ask":27.4527}
{"timestamp":"2018-12-22 18:30:08","price":27.4837,"volume":341,"bid":27.4734,"ask":27.4931}
{"timestamp":"2018-12-22 18:30:14","price":27.4809,"volume":4,"bid":27.4809,"ask":27.491}
{"timestamp":"2018-12-22 18:30:14","price":27.5366,"volume":3,"bid":27.5366,"ask":27.5464}
{"timestamp":"2018-12-22 18:30:15","price":27.5157,"volume":164,"bid":27.506,"ask":27.5263}
{"timestamp":"2018-12-22 18:30:18","price":27.5583,"volume":328,"bid":27.5485,"ask":27.5692}
{"timestamp":"2018-12-22 18:30:40","price":27.6125,"volume":87,"bid":27.6125,"ask":27.6229}
{"timestamp":"2018-12-22 18:30:40","price":27.7108,"volume":1,"bid":27.7004,"ask":27.721}
{"timestamp":"2018-12-22 18:30:41","price":27.6666,"volume":50,"bid":27.6666,"ask":27.6759}
{"timestamp":"2018-12-22 18:30:45","price":27.6756,"volume":153,"bid":27.666,"ask":27.6855}
{"timestamp":"2018-12-22 18:30:48","price":27.6165,"volume":4,"bid":27.6064,"ask":27.6165}
{"timestamp":"2018-12-22 18:30:49","price":27.6928,"volume":2,"bid":27.6831,"ask":27.7029}
{"timestamp":"2018-12-22 18:30:55","price":27.5606,"volume":166,"bid":27.5606,"ask":27.5708}
{"timestamp":"2018-12-22 18:31:11","price":27.5638,"volume":3,"bid":27.5638,"ask":27.5735}
{"timestamp":"2018-12-22 18:31:36","price":27.5952,"volume":5,"bid":27.5859,"ask":27.5952}
{"timestamp":"2018-12-22 18:31:37","price":27.6545,"volume":7,"bid":27.6439,"ask":27.6641}
{"timestamp":"2018-12-22 18:31:37","price":27.7244,"volume":5,"bid":27.7132,"ask":27.7348}
{"timestamp":"2018-12-22 18:32:07","price":27.5557,"volume":1,"bid":27.5458,"ask":27.5655}
{"timestamp":"2018-12-22 18:32:12","price":27.5169,"volume":1312,"bid":27.5169,"ask":27.5276}
{"timestamp":"2018-12-22 18:32:22","price":27.5128,"volume":10,"bid":27.5128,"ask":27.5233}
{"timestamp":"2018-12-22 18:32:28","price":27.5331,"volume":42,"bid":27.5227,"ask":27.5331}
{"timestamp":"2018-12-22 18:32:31","price":27.631,"volume":27,"bid":27.6214,"ask":27.631}
{"timestamp":"2018-12-22 18:32:42","price":27.6103,"volume":1,"bid":27.6,"ask":27.6103}
{"timestamp":"2018-12-22 18:33:07","price":27.6147,"volume":10,"bid":27.6147,"ask":27.6241}
{"timestamp":"2018-12-22 18:33:14","price":27.5912,"volume":1,"bid":27.5912,"ask":27.6016}
{"timestamp":"2018-12-22 18:33:17","price":27.4855,"volume":1,"bid":27.4761,"ask":27.4951}
{"timestamp":"2018-12-22 18:33:53","price":27.5748,"volume":1,"bid":27.5748,"ask":27.5841}
{"timestamp":"2018-12-22 18:34:07","price":27.6248,"volume":10,"bid":27.6248,"ask":27.6345}
{"timestamp":"2018-12-22 18:34:16","price":27.621,"volume":1093,"bid":27.6108,"ask":27.6314}
{"timestamp":"2018-12-22 18:34:58","price":27.6842,"volume":113,"bid":27.6842,"ask":27.6941}
{"timestamp":"2018-12-22 18:35:14","price":27.6459,"volume":294,"bid":27.6356,"ask":27.655}
{"timestamp":"2018-12-22 18:35:26","price":27.6476,"volume":99,"bid":27.6476,"ask":27.6579}
{"timestamp":"2018-12-22 18:35:32","price":27.6841,"volume":1,"bid":27.674,"ask":27.6955}
{"timestamp":"2018-12-22 18:35:38","price":27.6812,"volume":218,"bid":27.6707,"ask":27.6912}
{"timestamp":"2018-12-22 18:35:53","price":27.685,"volume":328,"bid":27.6748,"ask":27.6946}
{"timestamp":"2018-12-22 18:36:00","price":27.7088,"volume":7,"bid":27.6983,"ask":27.7184}
{"timestamp":"2018-12-22 18:36:22","price":27.6795,"volume":2,"bid":27.6795,"ask":27.6894}
{"timestamp":"2018-12-22 18:36:29","price":27.7009,"volume":1,"bid":27.6912,"ask":27.7123}
{"timestamp":"2018-12-22 18:37:07","price":27.7589,"volume":7,"bid":27.7589,"ask":27.7691}
{"timestamp":"2018-12-22 18:37:23","price":27.6619,"volume":2,"bid":27.6521,"ask":27.6716}
{"timestamp":"2018-12-22 18:37:26","price":27.688,"volume":2,"bid":27.6786,"ask":27.688}
{"timestamp":"2018-12-22 18:38:04","price":27.5887,"volume":1,"bid":27.5792,"ask":27.5986}
{"timestamp":"2018-12-22 18:39:39","price":27.6267,"volume":87,"bid":27.6267,"ask":27.6364}
{"timestamp":"2018-12-22 18:40:12","price":27.6357,"volume":1,"bid":27.6261,"ask":27.6357}
{"timestamp":"2018-12-22 18:40:18","price":27.6909,"volume":1619,"bid":27.681,"ask":27.701}
{"timestamp":"2018-12-22 18:41:17","price":27.7196,"volume":7,"bid":27.7103,"ask":27.7292}
{"timestamp":"2018-12-22 18:42:17","price":27.7114,"volume":9,"bid":27.7011,"ask":27.7114}
{"timestamp":"2018-12-22 18:42:36","price":27.7415,"volume":15,"bid":27.7415,"ask":27.7508}
{"timestamp":"2018-12-22 18:42:56","price":27.7619,"volume":30,"bid":27.7521,"ask":27.7717}
{"timestamp":"2018-12-22 18:44:30","price":27.7279,"volume":13,"bid":27.7181,"ask":27.7379}
{"timestamp":"2018-12-22 18:44:55","price":27.7218,"volume":26,"bid":27.7118,"ask":27.732}
{"timestamp":"2018-12-22 18:45:27","price":27.7441,"volume":2,"bid":27.7341,"ask":27.7441}
{"timestamp":"2018-12-22 18:46:34","price":27.7801,"volume":1,"bid":27.7705,"ask":27.7909}
{"timestamp":"2018-12-22 18:47:38","price":27.7864,"volume":2,"bid":27.7778,"ask":27.797}
{"timestamp":"2018-12-22 18:47:43","price":27.8572,"volume":429,"bid":27.8475,"ask":27.8675}
{"timestamp":"2018-12-22 18:48:06","price":27.8295,"volume":11,"bid":27.8295,"ask":27.8394}
{"timestamp":"2018-12-22 18:48:16","price":27.8562,"volume":23,"bid":27.845,"ask":27.8562}
{"timestamp":"2018-12-22 18:48:30","price":27.8356,"volume":99,"bid":27.8253,"ask":27.8449}
{"timestamp":"2018-12-22 18:48:31","price":27.8183,"volume":15,"bid":27.8183,"ask":27.8282}
{"timestamp":"2018-12-22 18:49:57","price":27.8953,"volume":1,"bid":27.8851,"ask":27.9047}
{"timestamp":"2018-12-22 18:50:35","price":27.9653,"volume":2,"bid":27.9554,"ask":27.9764}
{"timestamp":"2018-12-22 18:51:00","price":27.8483,"volume":1080,"bid":27.8382,"ask":27.8581}
{"timestamp":"2018-12-22 18:52:32","price":27.9249,"volume":1,"bid":27.9152,"ask":27.9249}
{"timestamp":"2018-12-22 18:52:41","price":27.9374,"volume":7,"bid":27.9374,"ask":27.9473}
{"timestamp":"2018-12-22 18:53:22","price":27.8733,"volume":66,"bid":27.8733,"ask":27.8837}
{"timestamp":"2018-12-22 18:56:07","price":27.942,"volume":2,"bid":27.9318,"ask":27.9523}
{"timestamp":"2018-12-22 18:56:17","price":27.9279,"volume":2,"bid":27.9279,"ask":27.9374}
{"timestamp":"2018-12-22 18:59:06","price":27.8721,"volume":4,"bid":27.8614,"ask":27.8721}
{"timestamp":"2018-12-22 19:02:02","price":27.7825,"volume":4,"bid":27.7731,"ask":27.7923}
{"timestamp":"2018-12-22 19:02:03","price":27.7336,"volume":328,"bid":27.7227,"ask":27.7436}
{"timestamp":"2018-12-22 19:02:53","price":27.7732,"volume":12,"bid":27.763,"ask":27.7732}
{"timestamp":"2018-12-22 19:06:43","price":27.8183,"volume":14,"bid":27.8086,"ask":27.8183}
{"timestamp":"2018-12-22 19:06:52","price":27.8152,"volume":1,"bid":27.8052,"ask":27.825}
{"timestamp":"2018-12-22 19:06:58","price":27.9019,"volume":13,"bid":27.9019,"ask":27.9124}
{"timestamp":"2018-12-22 19:07:04","price":27.8868,"volume":253,"bid":27.8768,"ask":27.897}
{"timestamp":"2018-12-22 19:07:18","price":27.8673,"volume":1,"bid":27.8673,"ask":27.8776}
{"timestamp":"2018-12-22 19:07:42","price":27.858,"volume":1,"bid":27.849,"ask":27.8678}
{"timestamp":"2018-12-22 19:08:18","price":27.7959,"volume":41,"bid":27.7849,"ask":27.8057}
{"timestamp":"2018-12-22 19:09:19","price":27.8226,"volume":297,"bid":27.813,"ask":27.8316}
{"timestamp":"2018-12-22 19:12:03","price":27.8838,"volume":6,"bid":27.8743,"ask":27.8936}
{"timestamp":"2018-12-22 19:12:30","price":27.9604,"volume":3,"bid":27.9506,"ask":27.9697}
{"timestamp":"2018-12-22 19:12:40","price":27.8011,"volume":838,"bid":27.7909,"ask":27.8119}
{"timestamp":"2018-12-22 19:15:05","price":28.0084,"volume":10,"bid":27.9973,"ask":28.0084}
{"timestamp":"2018-12-22 19:15:21","price":28.0005,"volume":99,"bid":27.9902,"ask":28.0113}
{"timestamp":"2018-12-22 19:15:30","price":27.9365,"volume":1089,"bid":27.9365,"ask":27.9465}
{"timestamp":"2018-12-22 19:15:59","price":28.037,"volume":1,"bid":28.0269,"ask":28.0463}
{"timestamp":"2018-12-22 19:17:08","price":27.8498,"volume":1,"bid":27.8397,"ask":27.8599}
{"timestamp":"2018-12-22 19:21:33","price":27.8837,"volume":328,"bid":27.874,"ask":27.8837}
{"timestamp":"2018-12-22 19:22:49","price":27.9053,"volume":124,"bid":27.9053,"ask":27.9156}
{"timestamp":"2018-12-22 19:23:17","price":27.8415,"volume":1,"bid":27.8325,"ask":27.852}
{"timestamp":"2018-12-22 19:23:48","price":27.8733,"volume":154,"bid":27.8733,"ask":27.8836}
{"timestamp":"2018-12-22 19:24:42","price":27.814,"volume":1,"bid":27.814,"ask":27.823}
{"timestamp":"2018-12-22 19:26:01","price":27.7942,"volume":2,"bid":27.7942,"ask":27.8034}
{"timestamp":"2018-12-22 19:26:56","price":27.8478,"volume":3,"bid":27.8375,"ask":27.8478}
{"timestamp":"2018-12-22 19:26:57","price":27.8571,"volume":8,"bid":27.8477,"ask":27.8673}
{"timestamp":"2018-12-22 19:27:01","price":27.8573,"volume":3,"bid":27.8573,"ask":27.868}
{"timestamp":"2018-12-22 19:30:37","price":27.871,"volume":273,"bid":27.871,"ask":27.8812}
{"timestamp":"2018-12-22 19:32:23","price":27.9019,"volume":148,"bid":27.8918,"ask":27.911}
{"timestamp":"2018-12-22 19:35:31","price":27.8819,"volume":1,"bid":27.8725,"ask":27.8919}
{"timestamp":"2018-12-22 19:36:18","price":27.8829,"volume":54,"bid":27.8829,"ask":27.8927}
{"timestamp":"2018-12-22 19:36:41","price":27.79,"volume":2,"bid":27.7799,"ask":27.8005}
{"timestamp":"2018-12-22 19:38:23","price":27.841,"volume":62,"bid":27.841,"ask":27.8512}
{"timestamp":"2018-12-22 19:38:52","price":27.8009,"volume":78,"bid":27.7908,"ask":27.8111}
{"timestamp":"2018-12-22 19:40:10","price":27.8826,"volume":122,"bid":27.8728,"ask":27.8923}
{"timestamp":"2018-12-22 19:40:19","price":27.8611,"volume":87,"bid":27.8508,"ask":27.8715}
{"timestamp":"2018-12-22 19:40:28","price":27.8612,"volume":2,"bid":27.8612,"ask":27.8712}
{"timestamp":"2018-12-22 19:42:22","price":27.8269,"volume":3,"bid":27.8171,"ask":27.8269}
{"timestamp":"2018-12-22 19:43:13","price":27.8904,"volume":1,"bid":27.8802,"ask":27.9007}
{"timestamp":"2018-12-22 19:43:27","price":27.7844,"volume":1,"bid":27.7751,"ask":27.794}
{"timestamp":"2018-12-22 19:44:08","price":27.8439,"volume":2,"bid":27.8439,"ask":27.8543}
{"timestamp":"2018-12-22 19:54:21","price":27.9109,"volume":2,"bid":27.9109,"ask":27.9213}
{"timestamp":"2018-12-22 19:55:19","price":27.8885,"volume":5,"bid":27.8795,"ask":27.8993}
{"timestamp":"2018-12-22 19:58:26","price":27.92,"volume":10,"bid":27.91,"ask":27.9303}
{"timestamp":"2018-12-22 19:59:03","price":27.9098,"volume":1216,"bid":27.9098,"ask":27.9189}
{"timestamp":"2018-12-22 20:00:12","price":27.9234,"volume":15,"bid":27.9234,"ask":27.9329}
{"timestamp":"2018-12-22 20:00:17","price":27.9366,"volume":328,"bid":27.9264,"ask":27.9366}
{"timestamp":"2018-12-22 20:01:54","price":27.7851,"volume":10,"bid":27.7752,"ask":27.7952}
{"timestamp":"2018-12-22 20:04:46","price":28.0149,"volume":21,"bid":28.0149,"ask":28.0253}
{"timestamp":"2018-12-22 20:04:50","price":27.9768,"volume":54,"bid":27.9662,"ask":27.9878}
{"timestamp":"2018-12-22 20:05:25","price":27.9139,"volume":7,"bid":27.9045,"ask":27.9239}
{"timestamp":"2018-12-22 20:06:42","price":27.912,"volume":258,"bid":27.912,"ask":27.9224}
{"timestamp":"2018-12-22 20:06:44","price":27.8991,"volume":987,"bid":27.8893,"ask":27.9092}
{"timestamp":"2018-12-22 20:06:52","price":27.9022,"volume":2,"bid":27.8918,"ask":27.9113}
{"timestamp":"2018-12-22 20:08:08","price":27.9593,"volume":1,"bid":27.9493,"ask":27.9593}
{"timestamp":"2018-12-22 20:08:20","price":27.9239,"volume":328,"bid":27.9135,"ask":27.9239}
{"timestamp":"2018-12-22 20:09:02","price":27.964,"volume":7,"bid":27.964,"ask":27.9751}
{"timestamp":"2018-12-22 20:10:37","price":27.9144,"volume":3,"bid":27.9057,"ask":27.9144}
{"timestamp":"2018-12-22 20:10:55","price":27.9194,"volume":11,"bid":27.9099,"ask":27.9299}
{"timestamp":"2018-12-22 20:12:04","price":27.9562,"volume":16,"bid":27.9464,"ask":27.9664}
{"timestamp":"2018-12-22 20:12:24","price":28.0524,"volume":739,"bid":28.0427,"ask":28.0524}
{"timestamp":"2018-12-22 20:14:12","price":28.1436,"volume":9,"bid":28.1332,"ask":28.1538}
{"timestamp":"2018-12-22 20:15:06","price":28.1745,"volume":8,"bid":28.1647,"ask":28.1847}
{"timestamp":"2018-12-22 20:20:17","price":28.1801,"volume":1,"bid":28.1801,"ask":28.1901}
{"timestamp":"2018-12-22 20:20:51","price":28.2362,"volume":7,"bid":28.2269,"ask":28.2464}
{"timestamp":"2018-12-22 20:21:38","price":28.207,"volume":1,"bid":28.1967,"ask":28.2159}
{"timestamp":"2018-12-22 20:22:49","price":28.2569,"volume":180,"bid":28.2569,"ask":28.2669}
{"timestamp":"2018-12-22 20:23:06","price":28.1611,"volume":261,"bid":28.1611,"ask":28.1719}
{"timestamp":"2018-12-22 20:23:24","price":28.191,"volume":87,"bid":28.1811,"ask":28.191}
{"timestamp":"2018-12-22 20:25:06","price":28.1677,"volume":253,"bid":28.1579,"ask":28.1785}
{"timestamp":"2018-12-22 20:26:46","price":28.2401,"volume":656,"bid":28.2308,"ask":28.2502}
{"timestamp":"2018-12-22 20:26:54","price":28.1915,"volume":13,"bid":28.1915,"ask":28.2019}
{"timestamp":"2018-12-22 20:27:01","price":28.1741,"volume":5,"bid":28.1741,"ask":28.1841}
{"timestamp":"2018-12-22 20:27:01","price":28.2341,"volume":18,"bid":28.2341,"ask":28.2442}
{"timestamp":"2018-12-22 20:29:41","price":28.2368,"volume":1,"bid":28.2275,"ask":28.2462}
{"timestamp":"2018-12-22 20:31:27","price":28.2852,"volume":1,"bid":28.2753,"ask":28.2852}
{"timestamp":"2018-12-22 20:31:39","price":28.3198,"volume":7,"bid":28.3198,"ask":28.3308}
{"timestamp":"2018-12-22 20:36:59","price":28.2908,"volume":69,"bid":28.2806,"ask":28.2908}
{"timestamp":"2018-12-22 20:37:28","price":28.1563,"volume":328,"bid":28.147,"ask":28.1563}
{"timestamp":"2018-12-22 20:37:30","price":28.2443,"volume":328,"bid":28.2339,"ask":28.2443}
{"timestamp":"2018-12-22 20:38:54","price":28.3297,"volume":1,"bid":28.3203,"ask":28.3297}
{"timestamp":"2018-12-22 20:39:18","price":28.3269,"volume":59,"bid":28.3168,"ask":28.336}
{"timestamp":"2018-12-22 20:40:52","price":28.2653,"volume":57,"bid":28.2553,"ask":28.2653}
{"timestamp":"2018-12-22 20:42:15","price":28.3563,"volume":13,"bid":28.3462,"ask":28.367}
{"timestamp":"2018-12-22 20:42:24","price":28.3568,"volume":22,"bid":28.3468,"ask":28.3672}
{"timestamp":"2018-12-22 20:45:09","price":28.2897,"volume":61,"bid":28.2802,"ask":28.2999}
{"timestamp":"2018-12-22 20:45:19","price":28.2872,"volume":61,"bid":28.2772,"ask":28.297}
{"timestamp":"2018-12-22 20:45:54","price":28.3275,"volume":8,"bid":28.3275,"ask":28.3375}
{"timestamp":"2018-12-22 20:45:59","price":28.3716,"volume":59,"bid":28.3607,"ask":28.3822}
{"timestamp":"2018-12-22 20:48:06","price":28.2812,"volume":1,"bid":28.2812,"ask":28.2915}
{"timestamp":"2018-12-22 20:48:22","price":28.2862,"volume":1,"bid":28.2762,"ask":28.2862}
{"timestamp":"2018-12-22 20:49:10","price":28.3622,"volume":2,"bid":28.3622,"ask":28.3715}
{"timestamp":"2018-12-22 20:50:10","price":28.3273,"volume":29,"bid":28.3165,"ask":28.3375}
{"timestamp":"2018-12-22 20:52:21","price":28.252,"volume":22,"bid":28.2426,"ask":28.2625}
{"timestamp":"2018-12-22 20:52:58","price":28.2381,"volume":1,"bid":28.2381,"ask":28.2482}
{"timestamp":"2018-12-22 20:58:11","price":28.2084,"volume":51,"bid":28.1982,"ask":28.2084}
{"timestamp":"2018-12-22 21:01:54","price":28.2582,"volume":187,"bid":28.2582,"ask":28.2683}
{"timestamp":"2018-12-22 21:03:58","price":28.2276,"volume":1,"bid":28.2177,"ask":28.2376}
{"timestamp":"2018-12-22 21:04:28","price":28.1768,"volume":5,"bid":28.1675,"ask":28.1867}
{"timestamp":"2018-12-22 21:06:35","price":28.2117,"volume":20,"bid":28.2017,"ask":28.2117}
{"timestamp":"2018-12-22 21:09:24","price":28.2505,"volume":119,"bid":28.2505,"ask":28.2602}
{"timestamp":"2018-12-22 21:09:35","price":28.2744,"volume":328,"bid":28.2744,"ask":28.2835}
{"timestamp":"2018-12-22 21:11:08","price":28.2668,"volume":10,"bid":28.2575,"ask":28.2772}
{"timestamp":"2018-12-22 21:13:25","price":28.2611,"volume":1,"bid":28.2512,"ask":28.2611}
{"timestamp":"2018-12-22 21:13:39","price":28.3258,"volume":21,"bid":28.3258,"ask":28.3356}
{"timestamp":"2018-12-22 21:14:48","price":28.3035,"volume":192,"bid":28.2937,"ask":28.3127}
{"timestamp":"2018-12-22 21:14:58","price":28.2505,"volume":1,"bid":28.2407,"ask":28.261}
{"timestamp":"2018-12-22 21:15:12","price":28.292,"volume":32,"bid":28.2813,"ask":28.3017}
{"timestamp":"2018-12-22 21:15:13","price":28.3152,"volume":29,"bid":28.3054,"ask":28.3247}
{"timestamp":"2018-12-22 21:16:05","price":28.3444,"volume":121,"bid":28.3338,"ask":28.3545}
{"timestamp":"2018-12-22 21:16:07","price":28.2727,"volume":22,"bid":28.2625,"ask":28.2827}
{"timestamp":"2018-12-22 21:16:18","price":28.2677,"volume":4,"bid":28.2576,"ask":28.2786}
{"timestamp":"2018-12-22 21:17:13","price":28.2995,"volume":1,"bid":28.2899,"ask":28.3102}
{"timestamp":"2018-12-22 21:18:12","price":28.2908,"volume":2,"bid":28.2808,"ask":28.3008}
{"timestamp":"2018-12-22 21:20:00","price":28.3271,"volume":137,"bid":28.3172,"ask":28.3371}
{"timestamp":"2018-12-22 21:20:10","price":28.2476,"volume":49,"bid":28.2375,"ask":28.2476}
{"timestamp":"2018-12-22 21:20:45","price":28.3322,"volume":169,"bid":28.3222,"ask":28.3416}
{"timestamp":"2018-12-22 21:20:53","price":28.3064,"volume":32,"bid":28.2964,"ask":28.3165}
{"timestamp":"2018-12-22 21:21:02","price":28.2575,"volume":40,"bid":28.2484,"ask":28.2679}
{"timestamp":"2018-12-22 21:22:16","price":28.3292,"volume":76,"bid":28.3292,"ask":28.3396}
{"timestamp":"2018-12-22 21:22:16","price":28.3096,"volume":57,"bid":28.2983,"ask":28.3189}
{"timestamp":"2018-12-22 21:22:18","price":28.2354,"volume":50,"bid":28.2354,"ask":28.2456}
{"timestamp":"2018-12-22 21:22:32","price":28.3815,"volume":50,"bid":28.3815,"ask":28.3914}
{"timestamp":"2018-12-22 21:22:59","price":28.3468,"volume":220,"bid":28.3368,"ask":28.3468}
{"timestamp":"2018-12-22 21:24:31","price":28.3935,"volume":125,"bid":28.3838,"ask":28.4037}
{"timestamp":"2018-12-22 21:24:37","price":28.3459,"volume":24,"bid":28.3351,"ask":28.3561}
{"timestamp":"2018-12-22 21:24:38","price":28.3302,"volume":73,"bid":28.3196,"ask":28.3402}
{"timestamp":"2018-12-22 21:25:16","price":28.3558,"volume":6,"bid":28.3455,"ask":28.3663}
{"timestamp":"2018-12-22 21:26:44","price":28.3491,"volume":6,"bid":28.3394,"ask":28.3596}
{"timestamp":"2018-12-22 21:28:25","price":28.4067,"volume":3,"bid":28.3964,"ask":28.4067}
{"timestamp":"2018-12-22 21:29:00","price":28.2848,"volume":1061,"bid":28.2755,"ask":28.2945}
{"timestamp":"2018-12-22 21:30:33","price":28.3058,"volume":56,"bid":28.3058,"ask":28.3155}
{"timestamp":"2018-12-22 21:33:09","price":28.3684,"volume":1,"bid":28.3576,"ask":28.3684}
{"timestamp":"2018-12-22 21:33:29","price":28.4296,"volume":27,"bid":28.4296,"ask":28.4397}
{"timestamp":"2018-12-22 21:33:54","price":28.3949,"volume":5,"bid":28.3849,"ask":28.4054}
{"timestamp":"2018-12-22 21:34:54","price":28.4083,"volume":100,"bid":28.3984,"ask":28.4182}
{"timestamp":"2018-12-22 21:35:05","price":28.3616,"volume":7,"bid":28.3616,"ask":28.3715}
{"timestamp":"2018-12-22 21:35:42","price":28.3231,"volume":1,"bid":28.3231,"ask":28.3331}
{"timestamp":"2018-12-22 21:36:13","price":28.3108,"volume":50,"bid":28.3003,"ask":28.321}
{"timestamp":"2018-12-22 21:37:45","price":28.3932,"volume":4,"bid":28.3932,"ask":28.4034}
{"timestamp":"2018-12-22 21:37:53","price":28.3126,"volume":43,"bid":28.3126,"ask":28.3235}
{"timestamp":"2018-12-22 21:39:18","price":28.4439,"volume":451,"bid":28.4439,"ask":28.4543}
{"timestamp":"2018-12-22 21:40:23","price":28.4019,"volume":328,"bid":28.3922,"ask":28.4019}
{"timestamp":"2018-12-22 21:40:36","price":28.4538,"volume":73,"bid":28.4436,"ask":28.4644}
{"timestamp":"2018-12-22 21:41:55","price":28.3698,"volume":1,"bid":28.3591,"ask":28.3797}
{"timestamp":"2018-12-22 21:42:27","price":28.4433,"volume":2,"bid":28.433,"ask":28.4528}
{"timestamp":"2018-12-22 21:44:35","price":28.4504,"volume":4,"bid":28.4406,"ask":28.4603}
{"timestamp":"2018-12-22 21:45:26","price":28.4058,"volume":4,"bid":28.3964,"ask":28.4157}
{"timestamp":"2018-12-22 21:46:20","price":28.4569,"volume":128,"bid":28.4467,"ask":28.4569}
{"timestamp":"2018-12-22 21:48:23","price":28.4292,"volume":1,"bid":28.4195,"ask":28.4292}
{"timestamp":"2018-12-22 21:49:06","price":28.4391,"volume":165,"bid":28.4391,"ask":28.4488}
{"timestamp":"2018-12-22 21:49:12","price":28.3967,"volume":1,"bid":28.3859,"ask":28.3967}
{"timestamp":"2018-12-22 21:49:36","price":28.2946,"volume":292,"bid":28.2946,"ask":28.3043}
{"timestamp":"2018-12-22 21:51:24","price":28.407,"volume":30,"bid":28.3972,"ask":28.4172}
{"timestamp":"2018-12-22 21:52:06","price":28.3742,"volume":97,"bid":28.3643,"ask":28.3843}
{"timestamp":"2018-12-22 21:52:21","price":28.4608,"volume":81,"bid":28.4608,"ask":28.472}
{"timestamp":"2018-12-22 21:52:56","price":28.4574,"volume":2,"bid":28.4574,"ask":28.4665}
{"timestamp":"2018-12-22 21:54:09","price":28.408,"volume":2,"bid":28.398,"ask":28.408}
{"timestamp":"2018-12-22 21:54:09","price":28.3785,"volume":7,"bid":28.3686,"ask":28.3785}
{"timestamp":"2018-12-22 21:56:07","price":28.4379,"volume":1,"bid":28.4379,"ask":28.4471}
{"timestamp":"2018-12-22 22:00:24","price":28.4974,"volume":5,"bid":28.4974,"ask":28.5082}
{"timestamp":"2018-12-22 22:00:24","price":28.4475,"volume":16,"bid":28.4475,"ask":28.4567}
{"timestamp":"2018-12-22 22:01:02","price":28.3932,"volume":6,"bid":28.3932,"ask":28.4029}
{"timestamp":"2018-12-22 22:01:23","price":28.4382,"volume":85,"bid":28.4284,"ask":28.4475}
{"timestamp":"2018-12-22 22:04:04","price":28.4389,"volume":13,"bid":28.4389,"ask":28.4492}
{"timestamp":"2018-12-22 22:04:15","price":28.4526,"volume":4,"bid":28.4526,"ask":28.4625}
{"timestamp":"2018-12-22 22:05:05","price":28.4503,"volume":14,"bid":28.4503,"ask":28.4606}
{"timestamp":"2018-12-22 22:05:22","price":28.4375,"volume":1312,"bid":28.4375,"ask":28.4479}
{"timestamp":"2018-12-22 22:05:51","price":28.374,"volume":9,"bid":28.3639,"ask":28.3854}
{"timestamp":"2018-12-22 22:05:54","price":28.3924,"volume":35,"bid":28.3924,"ask":28.4016}
{"timestamp":"2018-12-22 22:08:25","price":28.3042,"volume":14,"bid":28.3042,"ask":28.3144}
{"timestamp":"2018-12-22 22:08:41","price":28.3689,"volume":2,"bid":28.3595,"ask":28.3773}
{"timestamp":"2018-12-22 22:08:42","price":28.4225,"volume":266,"bid":28.4136,"ask":28.4318}
{"timestamp":"2018-12-22 22:08:42","price":28.3973,"volume":656,"bid":28.3973,"ask":28.4079}
{"timestamp":"2018-12-22 22:10:59","price":28.3715,"volume":6,"bid":28.3614,"ask":28.3715}
{"timestamp":"2018-12-22 22:12:04","price":28.3702,"volume":1,"bid":28.3702,"ask":28.3798}
{"timestamp":"2018-12-22 22:14:11","price":28.351,"volume":18,"bid":28.3411,"ask":28.361}
{"timestamp":"2018-12-22 22:14:12","price":28.4064,"volume":492,"bid":28.3975,"ask":28.4152}
{"timestamp":"2018-12-22 22:16:00","price":28.3741,"volume":2,"bid":28.3644,"ask":28.3839}
{"timestamp":"2018-12-22 22:21:56","price":28.3539,"volume":24,"bid":28.3442,"ask":28.3647}
{"timestamp":"2018-12-22 22:23:27","price":28.294,"volume":9,"bid":28.294,"ask":28.3034}
{"timestamp":"2018-12-22 22:25:15","price":28.3084,"volume":3,"bid":28.2984,"ask":28.3084}
{"timestamp":"2018-12-22 22:26:30","price":28.2986,"volume":9,"bid":28.2986,"ask":28.3089}
{"timestamp":"2018-12-22 22:27:38","price":28.3345,"volume":13,"bid":28.3345,"ask":28.3452}
{"timestamp":"2018-12-22 22:27:41","price":28.3424,"volume":7,"bid":28.3424,"ask":28.351}
{"timestamp":"2018-12-22 22:29:24","price":28.3475,"volume":184,"bid":28.3475,"ask":28.3569}
{"timestamp":"2018-12-22 22:29:25","price":28.3394,"volume":134,"bid":28.3394,"ask":28.3501}
{"timestamp":"2018-12-22 22:32:01","price":28.3715,"volume":15,"bid":28.3715,"ask":28.3811}
{"timestamp":"2018-12-22 22:32:02","price":28.3644,"volume":3,"bid":28.3539,"ask":28.3736}
{"timestamp":"2018-12-22 22:37:44","price":28.3825,"volume":186,"bid":28.3733,"ask":28.3939}
{"timestamp":"2018-12-22 22:41:26","price":28.3832,"volume":33,"bid":28.373,"ask":28.3929}
{"timestamp":"2018-12-22 22:41:49","price":28.4012,"volume":1,"bid":28.4012,"ask":28.4115}
{"timestamp":"2018-12-22 22:43:17","price":28.3506,"volume":87,"bid":28.3408,"ask":28.3606}
{"timestamp":"2018-12-22 22:44:39","price":28.4135,"volume":4,"bid":28.4044,"ask":28.4234}
{"timestamp":"2018-12-22 22:46:31","price":28.4029,"volume":11,"bid":28.3929,"ask":28.4132}
{"timestamp":"2018-12-22 22:48:54","price":28.3764,"volume":1,"bid":28.3665,"ask":28.3869}
{"timestamp":"2018-12-22 22:48:56","price":28.443,"volume":27,"bid":28.443,"ask":28.4531}
{"timestamp":"2018-12-22 22:49:54","price":28.4189,"volume":3,"bid":28.4088,"ask":28.4189}
{"timestamp":"2018-12-22 22:53:10","price":28.3832,"volume":102,"bid":28.3832,"ask":28.3938}
{"timestamp":"2018-12-22 22:53:58","price":28.4208,"volume":66,"bid":28.4107,"ask":28.4298}
{"timestamp":"2018-12-22 22:54:54","price":28.4309,"volume":3,"bid":28.4309,"ask":28.4408}
{"timestamp":"2018-12-22 22:54:54","price":28.446,"volume":260,"bid":28.4358,"ask":28.446}
{"timestamp":"2018-12-22 22:57:32","price":28.3472,"volume":247,"bid":28.3371,"ask":28.3575}
{"timestamp":"2018-12-22 22:58:49","price":28.3518,"volume":1,"bid":28.3518,"ask":28.3621}
{"timestamp":"2018-12-22 22:59:14","price":28.3546,"volume":1,"bid":28.3443,"ask":28.365}
{"timestamp":"2018-12-22 23:02:35","price":28.5257,"volume":33,"bid":28.5157,"ask":28.5365}
{"timestamp":"2018-12-22 23:02:41","price":28.4482,"volume":51,"bid":28.4482,"ask":28.4585}
{"timestamp":"2018-12-22 23:02:43","price":28.4822,"volume":782,"bid":28.4822,"ask":28.4925}
{"timestamp":"2018-12-22 23:02:47","price":28.4533,"volume":503,"bid":28.4433,"ask":28.464}
{"timestamp":"2018-12-22 23:03:14","price":28.5129,"volume":1589,"bid":28.5033,"ask":28.5225}
{"timestamp":"2018-12-22 23:03:15","price":28.4888,"volume":28,"bid":28.4792,"ask":28.499}
{"timestamp":"2018-12-22 23:03:36","price":28.4264,"volume":1,"bid":28.4171,"ask":28.4264}
{"timestamp":"2018-12-22 23:03:51","price":28.5043,"volume":656,"bid":28.4935,"ask":28.5043}
{"timestamp":"2018-12-22 23:03:52","price":28.4858,"volume":1903,"bid":28.4858,"ask":28.4951}
{"timestamp":"2018-12-22 23:03:52","price":28.4778,"volume":363,"bid":28.4778,"ask":28.4873}
{"timestamp":"2018-12-22 23:03:53","price":28.4553,"volume":585,"bid":28.4454,"ask":28.4657}
{"timestamp":"2018-12-22 23:03:54","price":28.4011,"volume":74,"bid":28.3902,"ask":28.4011}
{"timestamp":"2018-12-22 23:03:55","price":28.4543,"volume":441,"bid":28.4441,"ask":28.4543}
{"timestamp":"2018-12-22 23:05:55","price":28.5651,"volume":2,"bid":28.5553,"ask":28.5762}
{"timestamp":"2018-12-22 23:08:04","price":28.5114,"volume":7,"bid":28.5009,"ask":28.5223}
{"timestamp":"2018-12-22 23:08:49","price":28.4342,"volume":67,"bid":28.4248,"ask":28.4449}
{"timestamp":"2018-12-22 23:09:55","price":28.4285,"volume":12,"bid":28.4285,"ask":28.4384}
{"timestamp":"2018-12-22 23:11:08","price":28.4309,"volume":1,"bid":28.4219,"ask":28.4406}
{"timestamp":"2018-12-22 23:11:16","price":28.4243,"volume":3,"bid":28.415,"ask":28.4337}
{"timestamp":"2018-12-22 23:11:16","price":28.4262,"volume":1,"bid":28.4161,"ask":28.4357}
{"timestamp":"2018-12-22 23:11:49","price":28.4007,"volume":470,"bid":28.3916,"ask":28.4113}
{"timestamp":"2018-12-22 23:14:12","price":28.3808,"volume":492,"bid":28.3707,"ask":28.3808}
{"timestamp":"2018-12-22 23:14:26","price":28.4671,"volume":3,"bid":28.4572,"ask":28.4764}
{"timestamp":"2018-12-22 23:15:12","price":28.4657,"volume":492,"bid":28.4555,"ask":28.4761}
{"timestamp":"2018-12-22 23:15:48","price":28.4369,"volume":7,"bid":28.4268,"ask":28.4369}
{"timestamp":"2018-12-22 23:16:06","price":28.4044,"volume":6,"bid":28.4044,"ask":28.4141}
{"timestamp":"2018-12-22 23:16:34","price":28.4928,"volume":1,"bid":28.4832,"ask":28.5031}
{"timestamp":"2018-12-22 23:17:07","price":28.4308,"volume":1,"bid":28.4204,"ask":28.4408}
{"timestamp":"2018-12-22 23:17:44","price":28.4244,"volume":1,"bid":28.4143,"ask":28.4244}
{"timestamp":"2018-12-22 23:18:12","price":28.3929,"volume":1,"bid":28.3831,"ask":28.4026}
{"timestamp":"2018-12-22 23:20:14","price":28.3505,"volume":1,"bid":28.3401,"ask":28.3601}
{"timestamp":"2018-12-22 23:20:35","price":28.3985,"volume":4,"bid":28.3985,"ask":28.408}
{"timestamp":"2018-12-22 23:20:54","price":28.3809,"volume":61,"bid":28.3704,"ask":28.3912}
{"timestamp":"2018-12-22 23:21:07","price":28.4424,"volume":34,"bid":28.4321,"ask":28.4538}
{"timestamp":"2018-12-22 23:22:07","price":28.3677,"volume":30,"bid":28.3595,"ask":28.3773}
{"timestamp":"2018-12-22 23:22:14","price":28.3482,"volume":1,"bid":28.3388,"ask":28.3579}
{"timestamp":"2018-12-22 23:23:34","price":28.3867,"volume":1,"bid":28.3765,"ask":28.3977}
{"timestamp":"2018-12-22 23:24:09","price":28.3447,"volume":20,"bid":28.3447,"ask":28.3556}
{"timestamp":"2018-12-22 23:24:44","price":28.384,"volume":3,"bid":28.384,"ask":28.394}
{"timestamp":"2018-12-22 23:24:50","price":28.4071,"volume":1,"bid":28.3975,"ask":28.417}
{"timestamp":"2018-12-22 23:25:43","price":28.3962,"volume":33,"bid":28.3962,"ask":28.4069}
{"timestamp":"2018-12-22 23:30:48","price":28.3599,"volume":3,"bid":28.3599,"ask":28.3706}
{"timestamp":"2018-12-22 23:32:19","price":28.4466,"volume":50,"bid":28.4375,"ask":28.4569}
{"timestamp":"2018-12-22 23:32:58","price":28.3069,"volume":3,"bid":28.3069,"ask":28.3166}
{"timestamp":"2018-12-22 23:35:59","price":28.4279,"volume":423,"bid":28.418,"ask":28.4379}
{"timestamp":"2018-12-22 23:36:00","price":28.2864,"volume":13,"bid":28.2773,"ask":28.2969}
{"timestamp":"2018-12-22 23:36:06","price":28.3244,"volume":2,"bid":28.3149,"ask":28.3341}
{"timestamp":"2018-12-22 23:37:07","price":28.4688,"volume":7,"bid":28.4595,"ask":28.4792}
{"timestamp":"2018-12-22 23:37:19","price":28.4443,"volume":1260,"bid":28.4339,"ask":28.4443}
{"timestamp":"2018-12-22 23:37:31","price":28.4224,"volume":656,"bid":28.4224,"ask":28.4332}
{"timestamp":"2018-12-22 23:37:46","price":28.559,"volume":1327,"bid":28.55,"ask":28.5683}
{"timestamp":"2018-12-22 23:37:48","price":28.5706,"volume":492,"bid":28.5598,"ask":28.5809}
{"timestamp":"2018-12-22 23:37:50","price":28.585,"volume":430,"bid":28.585,"ask":28.5943}
{"timestamp":"2018-12-22 23:37:58","price":28.5651,"volume":477,"bid":28.5555,"ask":28.5758}
{"timestamp":"2018-12-22 23:37:58","price":28.5197,"volume":66,"bid":28.5093,"ask":28.5293}
{"timestamp":"2018-12-22 23:38:09","price":28.4717,"volume":296,"bid":28.4717,"ask":28.4818}
{"timestamp":"2018-12-22 23:38:23","price":28.5082,"volume":8,"bid":28.4991,"ask":28.518}
{"timestamp":"2018-12-22 23:39:19","price":28.5712,"volume":394,"bid":28.561,"ask":28.5712}
{"timestamp":"2018-12-22 23:39:51","price":28.5578,"volume":7,"bid":28.5487,"ask":28.5687}
{"timestamp":"2018-12-22 23:40:14","price":28.536,"volume":1,"bid":28.527,"ask":28.5461}
{"timestamp":"2018-12-22 23:40:38","price":28.5444,"volume":1,"bid":28.5347,"ask":28.5543}
{"timestamp":"2018-12-22 23:41:48","price":28.5071,"volume":35,"bid":28.5071,"ask":28.5165}
{"timestamp":"2018-12-22 23:41:49","price":28.5732,"volume":48,"bid":28.5732,"ask":28.5829}
{"timestamp":"2018-12-22 23:41:49","price":28.545,"volume":12,"bid":28.545,"ask":28.5549}
{"timestamp":"2018-12-22 23:43:39","price":28.5361,"volume":94,"bid":28.5259,"ask":28.5462}
{"timestamp":"2018-12-22 23:43:39","price":28.5561,"volume":1,"bid":28.5561,"ask":28.5662}
{"timestamp":"2018-12-22 23:45:21","price":28.5416,"volume":4,"bid":28.5319,"ask":28.5416}
{"timestamp":"2018-12-22 23:45:32","price":28.5848,"volume":613,"bid":28.5748,"ask":28.5951}
{"timestamp":"2018-12-22 23:46:20","price":28.5268,"volume":105,"bid":28.5168,"ask":28.5362}
{"timestamp":"2018-12-22 23:46:21","price":28.5911,"volume":17,"bid":28.5806,"ask":28.6019}
{"timestamp":"2018-12-22 23:46:21","price":28.5558,"volume":820,"bid":28.5452,"ask":28.5558}
{"timestamp":"2018-12-22 23:46:21","price":28.5609,"volume":820,"bid":28.5511,"ask":28.5706}
{"timestamp":"2018-12-22 23:46:31","price":28.6584,"volume":21,"bid":28.649,"ask":28.669}
{"timestamp":"2018-12-22 23:46:44","price":28.6089,"volume":752,"bid":28.5992,"ask":28.6089}
{"timestamp":"2018-12-22 23:46:46","price":28.7116,"volume":39,"bid":28.7116,"ask":28.7225}
{"timestamp":"2018-12-22 23:46:48","price":28.6699,"volume":10,"bid":28.6699,"ask":28.6798}
{"timestamp":"2018-12-22 23:46:48","price":28.619,"volume":148,"bid":28.619,"ask":28.629}
{"timestamp":"2018-12-22 23:47:00","price":28.6299,"volume":164,"bid":28.6197,"ask":28.6396}
{"timestamp":"2018-12-22 23:47:53","price":28.6675,"volume":15,"bid":28.6578,"ask":28.6779}
{"timestamp":"2018-12-22 23:48:56","price":28.7049,"volume":208,"bid":28.695,"ask":28.715}
{"timestamp":"2018-12-22 23:49:00","price":28.7072,"volume":3,"bid":28.6979,"ask":28.7171}
{"timestamp":"2018-12-22 23:49:08","price":28.7143,"volume":164,"bid":28.7049,"ask":28.7244}
{"timestamp":"2018-12-22 23:49:10","price":28.7298,"volume":3,"bid":28.7209,"ask":28.7298}
{"timestamp":"2018-12-22 23:49:47","price":28.6898,"volume":34,"bid":28.6898,"ask":28.7002}
{"timestamp":"2018-12-22 23:49:58","price":28.65,"volume":164,"bid":28.6402,"ask":28.6603}
{"timestamp":"2018-12-22 23:51:24","price":28.6596,"volume":1,"bid":28.6596,"ask":28.6688}
{"timestamp":"2018-12-22 23:52:19","price":28.6828,"volume":371,"bid":28.6828,"ask":28.6935}
{"timestamp":"2018-12-22 23:52:25","price":28.5488,"volume":302,"bid":28.5378,"ask":28.5597}
{"timestamp":"2018-12-22 23:55:07","price":28.6714,"volume":3,"bid":28.6624,"ask":28.6714}
{"timestamp":"2018-12-22 23:57:32","price":28.6198,"volume":17,"bid":28.609,"ask":28.6304}
{"timestamp":"2018-12-23 00:00:06","price":28.691,"volume":3,"bid":28.6804,"ask":28.701}
{"timestamp":"2018-12-23 00:00:34","price":28.6566,"volume":5,"bid":28.6476,"ask":28.6667}
{"timestamp":"2018-12-23 00:01:00","price":28.7159,"volume":179,"bid":28.7062,"ask":28.725}
{"timestamp":"2018-12-23 00:01:00","price":28.6619,"volume":855,"bid":28.6516,"ask":28.6725}
{"timestamp":"2018-12-23 00:01:12","price":28.7568,"volume":1,"bid":28.747,"ask":28.7673}
{"timestamp":"2018-12-23 00:01:36","price":28.7244,"volume":17,"bid":28.7244,"ask":28.7348}
{"timestamp":"2018-12-23 00:02:40","price":28.7576,"volume":49,"bid":28.7576,"ask":28.7672}
{"timestamp":"2018-12-23 00:02:49","price":28.7558,"volume":8,"bid":28.746,"ask":28.7658}
{"timestamp":"2018-12-23 00:03:07","price":28.7358,"volume":5,"bid":28.726,"ask":28.7358}
{"timestamp":"2018-12-23 00:03:09","price":28.723,"volume":6,"bid":28.7132,"ask":28.7337}
{"timestamp":"2018-12-23 00:03:09","price":28.6859,"volume":15,"bid":28.6759,"ask":28.6859}
{"timestamp":"2018-12-23 00:03:09","price":28.6918,"volume":8,"bid":28.6918,"ask":28.702}
{"timestamp":"2018-12-23 00:04:02","price":28.7647,"volume":58,"bid":28.7538,"ask":28.7647}
{"timestamp":"2018-12-23 00:06:54","price":28.7445,"volume":1640,"bid":28.7445,"ask":28.7536}
{"timestamp":"2018-12-23 00:07:22","price":28.6425,"volume":1,"bid":28.6322,"ask":28.6513}
{"timestamp":"2018-12-23 00:09:59","price":28.6944,"volume":23,"bid":28.6836,"ask":28.6944}
{"timestamp":"2018-12-23 00:10:56","price":28.5706,"volume":182,"bid":28.5603,"ask":28.5804}
{"timestamp":"2018-12-23 00:11:44","price":28.6595,"volume":1,"bid":28.6498,"ask":28.6699}
{"timestamp":"2018-12-23 00:16:03","price":28.6234,"volume":20,"bid":28.6142,"ask":28.633}
{"timestamp":"2018-12-23 00:16:43","price":28.6283,"volume":2,"bid":28.6184,"ask":28.6385}
{"timestamp":"2018-12-23 00:17:46","price":28.638,"volume":496,"bid":28.6287,"ask":28.6478}
{"timestamp":"2018-12-23 00:17:53","price":28.5891,"volume":26,"bid":28.5784,"ask":28.5991}
{"timestamp":"2018-12-23 00:22:26","price":28.5647,"volume":486,"bid":28.5647,"ask":28.5746}
{"timestamp":"2018-12-23 00:23:03","price":28.6457,"volume":1,"bid":28.6356,"ask":28.6457}
{"timestamp":"2018-12-23 00:26:14","price":28.6883,"volume":32,"bid":28.6883,"ask":28.6987}
{"timestamp":"2018-12-23 00:27:13","price":28.6865,"volume":3,"bid":28.6865,"ask":28.6969}
{"timestamp":"2018-12-23 00:27:14","price":28.6519,"volume":8,"bid":28.6519,"ask":28.6619}
{"timestamp":"2018-12-23 00:30:13","price":28.5947,"volume":2,"bid":28.5847,"ask":28.6052}
{"timestamp":"2018-12-23 00:33:05","price":28.6396,"volume":1,"bid":28.6293,"ask":28.6493}
{"timestamp":"2018-12-23 00:34:09","price":28.6068,"volume":1,"bid":28.5979,"ask":28.6167}
{"timestamp":"2018-12-23 00:36:56","price":28.6395,"volume":17,"bid":28.6395,"ask":28.6498}
{"timestamp":"2018-12-23 00:42:16","price":28.6095,"volume":23,"bid":28.6095,"ask":28.6189}
{"timestamp":"2018-12-23 00:42:42","price":28.6642,"volume":33,"bid":28.654,"ask":28.6642}
{"timestamp":"2018-12-23 00:45:47","price":28.7124,"volume":19,"bid":28.7018,"ask":28.7225}
{"timestamp":"2018-12-23 00:50:04","price":28.5742,"volume":43,"bid":28.5742,"ask":28.584}
{"timestamp":"2018-12-23 00:50:26","price":28.5969,"volume":115,"bid":28.5875,"ask":28.6072}
{"timestamp":"2018-12-23 00:50:57","price":28.6043,"volume":3,"bid":28.6043,"ask":28.615}
{"timestamp":"2018-12-23 00:51:24","price":28.5287,"volume":1,"bid":28.5196,"ask":28.5393}
{"timestamp":"2018-12-23 00:51:47","price":28.56,"volume":12,"bid":28.56,"ask":28.5697}
{"timestamp":"2018-12-23 00:52:37","price":28.6371,"volume":24,"bid":28.6371,"ask":28.6468}
{"timestamp":"2018-12-23 00:53:48","price":28.5656,"volume":87,"bid":28.5656,"ask":28.5762}
{"timestamp":"2018-12-23 00:55:28","price":28.584,"volume":1,"bid":28.584,"ask":28.5943}
{"timestamp":"2018-12-23 00:59:40","price":28.5657,"volume":145,"bid":28.5548,"ask":28.5763}
{"timestamp":"2018-12-23 01:00:51","price":28.591,"volume":16,"bid":28.591,"ask":28.6015}
{"timestamp":"2018-12-23 01:01:09","price":28.652,"volume":2,"bid":28.6426,"ask":28.652}
{"timestamp":"2018-12-23 01:01:35","price":28.6135,"volume":6,"bid":28.6035,"ask":28.6237}
{"timestamp":"2018-12-23 01:05:08","price":28.6488,"volume":1,"bid":28.6488,"ask":28.659}
{"timestamp":"2018-12-23 01:06:41","price":28.5666,"volume":1,"bid":28.5577,"ask":28.5765}
{"timestamp":"2018-12-23 01:07:58","price":28.5236,"volume":2073,"bid":28.5134,"ask":28.5333}
{"timestamp":"2018-12-23 01:08:32","price":28.6565,"volume":4,"bid":28.6466,"ask":28.6668}
{"timestamp":"2018-12-23 01:09:09","price":28.6084,"volume":3,"bid":28.5983,"ask":28.6182}
{"timestamp":"2018-12-23 01:09:19","price":28.629,"volume":5,"bid":28.629,"ask":28.639}
{"timestamp":"2018-12-23 01:10:29","price":28.6108,"volume":33,"bid":28.6108,"ask":28.6205}
{"timestamp":"2018-12-23 01:10:53","price":28.5182,"volume":151,"bid":28.5182,"ask":28.5286}
{"timestamp":"2018-12-23 01:11:00","price":28.5752,"volume":2,"bid":28.5655,"ask":28.5752}
{"timestamp":"2018-12-23 01:12:00","price":28.5452,"volume":2,"bid":28.5352,"ask":28.555}
{"timestamp":"2018-12-23 01:12:30","price":28.5863,"volume":4,"bid":28.5863,"ask":28.5968}
{"timestamp":"2018-12-23 01:12:35","price":28.5981,"volume":1,"bid":28.5889,"ask":28.6077}
{"timestamp":"2018-12-23 01:14:07","price":28.4952,"volume":13,"bid":28.4857,"ask":28.5045}
{"timestamp":"2018-12-23 01:15:09","price":28.5349,"volume":492,"bid":28.5349,"ask":28.5441}
{"timestamp":"2018-12-23 01:16:42","price":28.5668,"volume":1469,"bid":28.5668,"ask":28.5774}
{"timestamp":"2018-12-23 01:18:04","price":28.5817,"volume":5,"bid":28.5711,"ask":28.5817}
{"timestamp":"2018-12-23 01:20:39","price":28.5305,"volume":360,"bid":28.5196,"ask":28.5409}
{"timestamp":"2018-12-23 01:20:40","price":28.6004,"volume":1358,"bid":28.5901,"ask":28.6004}
{"timestamp":"2018-12-23 01:20:42","price":28.5704,"volume":1723,"bid":28.5704,"ask":28.5809}
{"timestamp":"2018-12-23 01:23:01","price":28.6854,"volume":14,"bid":28.6748,"ask":28.6952}
{"timestamp":"2018-12-23 01:24:31","price":28.5774,"volume":58,"bid":28.568,"ask":28.5774}
{"timestamp":"2018-12-23 01:24:39","price":28.5857,"volume":1,"bid":28.5756,"ask":28.5857}
{"timestamp":"2018-12-23 01:28:32","price":28.6548,"volume":656,"bid":28.6445,"ask":28.6548}
{"timestamp":"2018-12-23 01:30:22","price":28.6953,"volume":1,"bid":28.6857,"ask":28.7052}
{"timestamp":"2018-12-23 01:32:42","price":28.7102,"volume":74,"bid":28.7102,"ask":28.7204}
{"timestamp":"2018-12-23 01:32:42","price":28.6816,"volume":15,"bid":28.672,"ask":28.6911}
{"timestamp":"2018-12-23 01:33:32","price":28.6312,"volume":5,"bid":28.6212,"ask":28.6414}
{"timestamp":"2018-12-23 01:37:15","price":28.647,"volume":4,"bid":28.637,"ask":28.6562}
{"timestamp":"2018-12-23 01:43:43","price":28.6058,"volume":5,"bid":28.6058,"ask":28.6161}
{"timestamp":"2018-12-23 01:44:12","price":28.6541,"volume":34,"bid":28.6433,"ask":28.6647}
{"timestamp":"2018-12-23 01:44:54","price":28.631,"volume":3159,"bid":28.631,"ask":28.641}
{"timestamp":"2018-12-23 01:44:54","price":28.5832,"volume":4,"bid":28.5725,"ask":28.5935}
{"timestamp":"2018-12-23 01:48:07","price":28.6567,"volume":3,"bid":28.6474,"ask":28.6567}
{"timestamp":"2018-12-23 01:48:51","price":28.7231,"volume":24,"bid":28.713,"ask":28.7231}
{"timestamp":"2018-12-23 01:50:44","price":28.6325,"volume":4,"bid":28.6229,"ask":28.6422}
{"timestamp":"2018-12-23 01:53:05","price":28.6202,"volume":5,"bid":28.6202,"ask":28.6306}
{"timestamp":"2018-12-23 01:53:25","price":28.6247,"volume":3,"bid":28.6146,"ask":28.6351}
{"timestamp":"2018-12-23 01:57:15","price":28.5988,"volume":37,"bid":28.5887,"ask":28.6086}
{"timestamp":"2018-12-23 01:58:16","price":28.6013,"volume":3,"bid":28.6013,"ask":28.6111}
{"timestamp":"2018-12-23 02:00:35","price":28.5782,"volume":2,"bid":28.5782,"ask":28.5885}
{"timestamp":"2018-12-23 02:01:15","price":28.6931,"volume":2,"bid":28.683,"ask":28.7043}
{"timestamp":"2018-12-23 02:02:56","price":28.6012,"volume":1,"bid":28.5905,"ask":28.6113}
{"timestamp":"2018-12-23 02:03:22","price":28.6087,"volume":36,"bid":28.5986,"ask":28.6194}
{"timestamp":"2018-12-23 02:03:26","price":28.7047,"volume":132,"bid":28.6959,"ask":28.7145}
{"timestamp":"2018-12-23 02:04:26","price":28.5807,"volume":6,"bid":28.5807,"ask":28.5909}
{"timestamp":"2018-12-23 02:05:49","price":28.5857,"volume":15,"bid":28.5759,"ask":28.5955}
{"timestamp":"2018-12-23 02:08:16","price":28.6452,"volume":1,"bid":28.6353,"ask":28.6551}
{"timestamp":"2018-12-23 02:11:16","price":28.6316,"volume":1,"bid":28.6222,"ask":28.6316}
{"timestamp":"2018-12-23 02:14:45","price":28.555,"volume":1,"bid":28.555,"ask":28.5652}
{"timestamp":"2018-12-23 02:16:27","price":28.6077,"volume":1,"bid":28.5979,"ask":28.6178}
{"timestamp":"2018-12-23 02:17:18","price":28.6143,"volume":1,"bid":28.6044,"ask":28.6241}
{"timestamp":"2018-12-23 02:17:20","price":28.6222,"volume":3,"bid":28.6123,"ask":28.6326}
{"timestamp":"2018-12-23 02:25:18","price":28.6703,"volume":4,"bid":28.6599,"ask":28.6802}
{"timestamp":"2018-12-23 02:26:32","price":28.5573,"volume":25,"bid":28.5475,"ask":28.5673}
{"timestamp":"2018-12-23 02:28:08","price":28.6067,"volume":1,"bid":28.6067,"ask":28.6162}
{"timestamp":"2018-12-23 02:29:09","price":28.6243,"volume":33,"bid":28.6136,"ask":28.6243}
{"timestamp":"2018-12-23 02:32:18","price":28.5963,"volume":15,"bid":28.5867,"ask":28.6073}
{"timestamp":"2018-12-23 02:32:19","price":28.5844,"volume":7,"bid":28.5745,"ask":28.5844}
{"timestamp":"2018-12-23 02:32:29","price":28.6152,"volume":39,"bid":28.606,"ask":28.6259}
{"timestamp":"2018-12-23 02:32:49","price":28.598,"volume":2,"bid":28.598,"ask":28.6081}
{"timestamp":"2018-12-23 02:33:59","price":28.6242,"volume":54,"bid":28.6138,"ask":28.6242}
{"timestamp":"2018-12-23 02:36:52","price":28.6359,"volume":286,"bid":28.6262,"ask":28.6459}
{"timestamp":"2018-12-23 02:40:03","price":28.5476,"volume":6,"bid":28.5383,"ask":28.5577}
{"timestamp":"2018-12-23 02:41:53","price":28.6005,"volume":2,"bid":28.6005,"ask":28.6101}
{"timestamp":"2018-12-23 02:43:30","price":28.5354,"volume":9,"bid":28.5256,"ask":28.5354}
{"timestamp":"2018-12-23 02:43:30","price":28.4676,"volume":1,"bid":28.4576,"ask":28.4676}
{"timestamp":"2018-12-23 02:44:54","price":28.4962,"volume":19,"bid":28.486,"ask":28.5062}
{"timestamp":"2018-12-23 02:44:54","price":28.5492,"volume":132,"bid":28.539,"ask":28.5599}
{"timestamp":"2018-12-23 02:46:34","price":28.581,"volume":1,"bid":28.5715,"ask":28.5914}
{"timestamp":"2018-12-23 02:46:34","price":28.513,"volume":6,"bid":28.513,"ask":28.5234}
{"timestamp":"2018-12-23 02:47:18","price":28.5851,"volume":6,"bid":28.5744,"ask":28.5851}
{"timestamp":"2018-12-23 02:50:25","price":28.5536,"volume":18,"bid":28.5432,"ask":28.5637}
{"timestamp":"2018-12-23 02:53:04","price":28.5343,"volume":90,"bid":28.5243,"ask":28.5448}
{"timestamp":"2018-12-23 02:55:45","price":28.5522,"volume":67,"bid":28.5522,"ask":28.5621}
{"timestamp":"2018-12-23 02:56:34","price":28.4965,"volume":4,"bid":28.4867,"ask":28.5072}
{"timestamp":"2018-12-23 02:56:55","price":28.5852,"volume":4,"bid":28.5759,"ask":28.594}
{"timestamp":"2018-12-23 02:57:55","price":28.5659,"volume":41,"bid":28.5659,"ask":28.5756}
{"timestamp":"2018-12-23 02:59:16","price":28.5297,"volume":6,"bid":28.5185,"ask":28.5384}
{"timestamp":"2018-12-23 03:00:15","price":28.6028,"volume":1,"bid":28.6028,"ask":28.6126}
{"timestamp":"2018-12-23 03:04:26","price":28.5644,"volume":2,"bid":28.5644,"ask":28.5749}
{"timestamp":"2018-12-23 03:05:20","price":28.5858,"volume":1,"bid":28.5858,"ask":28.5958}
{"timestamp":"2018-12-23 03:07:06","price":28.5778,"volume":7,"bid":28.5671,"ask":28.5778}
{"timestamp":"2018-12-23 03:11:37","price":28.5183,"volume":1,"bid":28.5183,"ask":28.5281}
{"timestamp":"2018-12-23 03:13:00","price":28.5422,"volume":1,"bid":28.5422,"ask":28.5524}
{"timestamp":"2018-12-23 03:13:15","price":28.5961,"volume":1,"bid":28.5961,"ask":28.6054}
{"timestamp":"2018-12-23 03:14:29","price":28.7122,"volume":50,"bid":28.7024,"ask":28.7221}
{"timestamp":"2018-12-23 03:14:30","price":28.7636,"volume":1,"bid":28.7531,"ask":28.7735}
{"timestamp":"2018-12-23 03:14:40","price":28.6536,"volume":1312,"bid":28.6434,"ask":28.6536}
{"timestamp":"2018-12-23 03:14:57","price":28.7018,"volume":73,"bid":28.6913,"ask":28.7117}
{"timestamp":"2018-12-23 03:15:35","price":28.6957,"volume":3,"bid":28.6856,"ask":28.7065}
{"timestamp":"2018-12-23 03:15:35","price":28.7331,"volume":12,"bid":28.7238,"ask":28.7438}
{"timestamp":"2018-12-23 03:15:36","price":28.7403,"volume":2,"bid":28.7308,"ask":28.7511}
{"timestamp":"2018-12-23 03:15:38","price":28.7041,"volume":7,"bid":28.6952,"ask":28.7041}
{"timestamp":"2018-12-23 03:15:48","price":28.6667,"volume":1,"bid":28.6667,"ask":28.6757}
{"timestamp":"2018-12-23 03:17:48","price":28.6768,"volume":6,"bid":28.6768,"ask":28.6868}
{"timestamp":"2018-12-23 03:17:58","price":28.6948,"volume":3,"bid":28.6948,"ask":28.704}
{"timestamp":"2018-12-23 03:19:05","price":28.6717,"volume":4,"bid":28.661,"ask":28.6717}
{"timestamp":"2018-12-23 03:19:07","price":28.6368,"volume":612,"bid":28.627,"ask":28.6467}
{"timestamp":"2018-12-23 03:21:08","price":28.6346,"volume":1,"bid":28.6346,"ask":28.6445}
{"timestamp":"2018-12-23 03:22:01","price":28.6345,"volume":17,"bid":28.6243,"ask":28.6447}
{"timestamp":"2018-12-23 03:32:51","price":28.6144,"volume":1,"bid":28.6144,"ask":28.6248}
{"timestamp":"2018-12-23 03:37:16","price":28.7061,"volume":24,"bid":28.6957,"ask":28.7061}
{"timestamp":"2018-12-23 03:38:00","price":28.6157,"volume":1,"bid":28.6157,"ask":28.6261}
{"timestamp":"2018-12-23 03:38:40","price":28.6024,"volume":18,"bid":28.5922,"ask":28.6024}
{"timestamp":"2018-12-23 03:38:52","price":28.615,"volume":47,"bid":28.615,"ask":28.6249}
{"timestamp":"2018-12-23 03:38:57","price":28.5828,"volume":23,"bid":28.5735,"ask":28.5928}
{"timestamp":"2018-12-23 03:39:24","price":28.5659,"volume":36,"bid":28.5555,"ask":28.5758}
{"timestamp":"2018-12-23 03:44:02","price":28.7237,"volume":20,"bid":28.7137,"ask":28.7335}
{"timestamp":"2018-12-23 03:44:09","price":28.7124,"volume":656,"bid":28.7124,"ask":28.7231}
{"timestamp":"2018-12-23 03:44:45","price":28.692,"volume":1,"bid":28.6833,"ask":28.7015}
{"timestamp":"2018-12-23 03:45:35","price":28.6486,"volume":1,"bid":28.639,"ask":28.6592}
{"timestamp":"2018-12-23 03:46:02","price":28.629,"volume":132,"bid":28.6188,"ask":28.6404}
{"timestamp":"2018-12-23 03:46:35","price":28.615,"volume":1,"bid":28.615,"ask":28.6257}
{"timestamp":"2018-12-23 03:48:13","price":28.5802,"volume":271,"bid":28.5708,"ask":28.5893}
{"timestamp":"2018-12-23 03:49:40","price":28.6309,"volume":656,"bid":28.6209,"ask":28.6411}
{"timestamp":"2018-12-23 03:52:25","price":28.7262,"volume":1,"bid":28.7178,"ask":28.7354}
{"timestamp":"2018-12-23 03:54:25","price":28.6697,"volume":1,"bid":28.6697,"ask":28.6791}
{"timestamp":"2018-12-23 03:54:39","price":28.6335,"volume":1,"bid":28.6335,"ask":28.6448}
{"timestamp":"2018-12-23 04:02:30","price":28.6947,"volume":625,"bid":28.6843,"ask":28.6947}
{"timestamp":"2018-12-23 04:02:33","price":28.713,"volume":1,"bid":28.7033,"ask":28.713}
{"timestamp":"2018-12-23 04:02:39","price":28.6119,"volume":21,"bid":28.6012,"ask":28.6119}
{"timestamp":"2018-12-23 04:04:28","price":28.8118,"volume":1,"bid":28.8011,"ask":28.8118}
{"timestamp":"2018-12-23 04:05:43","price":28.7268,"volume":33,"bid":28.7164,"ask":28.7354}
{"timestamp":"2018-12-23 04:06:49","price":28.7512,"volume":1,"bid":28.7414,"ask":28.7512}
{"timestamp":"2018-12-23 04:07:39","price":28.6913,"volume":1,"bid":28.6913,"ask":28.7007}
{"timestamp":"2018-12-23 04:08:26","price":28.6904,"volume":43,"bid":28.6795,"ask":28.7006}
{"timestamp":"2018-12-23 04:09:20","price":28.6297,"volume":13,"bid":28.6199,"ask":28.64}
{"timestamp":"2018-12-23 04:10:46","price":28.7017,"volume":1,"bid":28.6917,"ask":28.7111}
{"timestamp":"2018-12-23 04:11:09","price":28.6783,"volume":1,"bid":28.6681,"ask":28.6888}
{"timestamp":"2018-12-23 04:14:46","price":28.801,"volume":122,"bid":28.791,"ask":28.8117}
{"timestamp":"2018-12-23 04:14:51","price":28.674,"volume":13,"bid":28.6647,"ask":28.6839}
{"timestamp":"2018-12-23 04:17:03","price":28.593,"volume":21,"bid":28.5838,"ask":28.593}
{"timestamp":"2018-12-23 04:18:14","price":28.6191,"volume":63,"bid":28.6191,"ask":28.6288}
{"timestamp":"2018-12-23 04:19:30","price":28.609,"volume":2,"bid":28.609,"ask":28.6189}
{"timestamp":"2018-12-23 04:22:47","price":28.5961,"volume":253,"bid":28.5961,"ask":28.6059}
{"timestamp":"2018-12-23 04:24:29","price":28.6646,"volume":65,"bid":28.6553,"ask":28.6646}
{"timestamp":"2018-12-23 04:24:51","price":28.6409,"volume":5,"bid":28.6409,"ask":28.6505}
{"timestamp":"2018-12-23 04:25:14","price":28.5897,"volume":53,"bid":28.5897,"ask":28.6007}
{"timestamp":"2018-12-23 04:26:21","price":28.6343,"volume":1,"bid":28.6244,"ask":28.6445}
{"timestamp":"2018-12-23 04:28:34","price":28.6565,"volume":33,"bid":28.6466,"ask":28.6661}
{"timestamp":"2018-12-23 04:29:42","price":28.7033,"volume":1,"bid":28.6928,"ask":28.7139}
{"timestamp":"2018-12-23 04:31:02","price":28.6534,"volume":1,"bid":28.6424,"ask":28.6534}
{"timestamp":"2018-12-23 04:31:14","price":28.6367,"volume":66,"bid":28.6265,"ask":28.6367}
{"timestamp":"2018-12-23 04:31:41","price":28.6409,"volume":8,"bid":28.6308,"ask":28.6508}
{"timestamp":"2018-12-23 04:35:31","price":28.673,"volume":60,"bid":28.6629,"ask":28.6823}
{"timestamp":"2018-12-23 04:38:16","price":28.6144,"volume":11,"bid":28.6144,"ask":28.6251}
{"timestamp":"2018-12-23 04:40:16","price":28.6726,"volume":2,"bid":28.662,"ask":28.6835}
{"timestamp":"2018-12-23 04:40:56","price":28.6152,"volume":11,"bid":28.6055,"ask":28.6263}
{"timestamp":"2018-12-23 04:41:23","price":28.6634,"volume":1,"bid":28.6537,"ask":28.6734}
{"timestamp":"2018-12-23 04:41:32","price":28.5861,"volume":1,"bid":28.5763,"ask":28.596}
{"timestamp":"2018-12-23 04:42:41","price":28.6466,"volume":12,"bid":28.6358,"ask":28.6557}
{"timestamp":"2018-12-23 04:44:00","price":28.6708,"volume":23,"bid":28.6604,"ask":28.6708}
{"timestamp":"2018-12-23 04:45:16","price":28.5329,"volume":774,"bid":28.5223,"ask":28.5431}
{"timestamp":"2018-12-23 04:45:16","price":28.5863,"volume":1,"bid":28.5758,"ask":28.5863}
{"timestamp":"2018-12-23 04:45:33","price":28.6262,"volume":14,"bid":28.6262,"ask":28.6367}
{"timestamp":"2018-12-23 04:48:18","price":28.5916,"volume":13,"bid":28.5916,"ask":28.6026}
{"timestamp":"2018-12-23 04:48:58","price":28.6107,"volume":1,"bid":28.6002,"ask":28.6107}
{"timestamp":"2018-12-23 04:52:06","price":28.6009,"volume":85,"bid":28.5911,"ask":28.6117}
{"timestamp":"2018-12-23 04:52:35","price":28.6062,"volume":23,"bid":28.5971,"ask":28.6163}
{"timestamp":"2018-12-23 04:52:47","price":28.591,"volume":2,"bid":28.5813,"ask":28.591}
{"timestamp":"2018-12-23 04:54:34","price":28.5716,"volume":3,"bid":28.5616,"ask":28.5817}
{"timestamp":"2018-12-23 04:55:30","price":28.5725,"volume":90,"bid":28.5626,"ask":28.583}
{"timestamp":"2018-12-23 04:56:40","price":28.5407,"volume":5,"bid":28.5298,"ask":28.5407}
{"timestamp":"2018-12-23 04:58:35","price":28.5568,"volume":1,"bid":28.5465,"ask":28.5658}
{"timestamp":"2018-12-23 05:02:25","price":28.6312,"volume":29,"bid":28.6216,"ask":28.6312}
{"timestamp":"2018-12-23 05:02:27","price":28.6058,"volume":1,"bid":28.596,"ask":28.6164}
{"timestamp":"2018-12-23 05:02:27","price":28.5541,"volume":3,"bid":28.545,"ask":28.5639}
{"timestamp":"2018-12-23 05:02:27","price":28.6086,"volume":5,"bid":28.6086,"ask":28.6188}
{"timestamp":"2018-12-23 05:14:16","price":28.7641,"volume":4,"bid":28.7641,"ask":28.7741}
{"timestamp":"2018-12-23 05:16:07","price":28.625,"volume":11,"bid":28.625,"ask":28.6352}
{"timestamp":"2018-12-23 05:16:15","price":28.6102,"volume":122,"bid":28.6102,"ask":28.6208}
{"timestamp":"2018-12-23 05:17:37","price":28.6126,"volume":477,"bid":28.6026,"ask":28.6126}
{"timestamp":"2018-12-23 05:18:09","price":28.6591,"volume":17,"bid":28.6492,"ask":28.6591}
{"timestamp":"2018-12-23 05:18:52","price":28.6148,"volume":3,"bid":28.6148,"ask":28.6253}
{"timestamp":"2018-12-23 05:19:24","price":28.6086,"volume":1280,"bid":28.5977,"ask":28.6086}
{"timestamp":"2018-12-23 05:19:24","price":28.6867,"volume":248,"bid":28.6765,"ask":28.6967}
{"timestamp":"2018-12-23 05:19:24","price":28.6941,"volume":171,"bid":28.6941,"ask":28.7046}
{"timestamp":"2018-12-23 05:19:51","price":28.5781,"volume":24,"bid":28.5678,"ask":28.5876}
{"timestamp":"2018-12-23 05:24:45","price":28.6452,"volume":656,"bid":28.6353,"ask":28.6552}
{"timestamp":"2018-12-23 05:26:52","price":28.7053,"volume":5,"bid":28.7053,"ask":28.7157}
{"timestamp":"2018-12-23 05:27:08","price":28.661,"volume":1,"bid":28.651,"ask":28.6709}
{"timestamp":"2018-12-23 05:28:07","price":28.6496,"volume":1,"bid":28.6393,"ask":28.6602}
{"timestamp":"2018-12-23 05:28:55","price":28.6737,"volume":89,"bid":28.6737,"ask":28.6841}
{"timestamp":"2018-12-23 05:30:30","price":28.6943,"volume":9,"bid":28.6841,"ask":28.7047}
{"timestamp":"2018-12-23 05:32:00","price":28.7157,"volume":2,"bid":28.7157,"ask":28.7255}
{"timestamp":"2018-12-23 05:33:16","price":28.7236,"volume":1,"bid":28.7134,"ask":28.7337}
{"timestamp":"2018-12-23 05:35:39","price":28.6698,"volume":1,"bid":28.6698,"ask":28.6804}
{"timestamp":"2018-12-23 05:39:22","price":28.6277,"volume":15,"bid":28.617,"ask":28.6381}
{"timestamp":"2018-12-23 05:41:51","price":28.6344,"volume":161,"bid":28.6243,"ask":28.6441}
{"timestamp":"2018-12-23 05:42:46","price":28.652,"volume":1,"bid":28.6415,"ask":28.6612}
{"timestamp":"2018-12-23 05:49:41","price":28.6109,"volume":11,"bid":28.6024,"ask":28.6211}
{"timestamp":"2018-12-23 05:51:13","price":28.6447,"volume":12,"bid":28.6345,"ask":28.655}
{"timestamp":"2018-12-23 05:51:21","price":28.6313,"volume":20,"bid":28.622,"ask":28.6415}
{"timestamp":"2018-12-23 05:52:02","price":28.6668,"volume":5,"bid":28.6668,"ask":28.6757}
{"timestamp":"2018-12-23 05:53:22","price":28.6987,"volume":1,"bid":28.6891,"ask":28.6987}
{"timestamp":"2018-12-23 05:54:04","price":28.671,"volume":7,"bid":28.671,"ask":28.6811}
{"timestamp":"2018-12-23 05:55:00","price":28.6928,"volume":2,"bid":28.6827,"ask":28.702}
{"timestamp":"2018-12-23 05:55:01","price":28.624,"volume":1,"bid":28.6148,"ask":28.624}
{"timestamp":"2018-12-23 05:55:02","price":28.6829,"volume":230,"bid":28.6729,"ask":28.6923}
{"timestamp":"2018-12-23 05:57:32","price":28.6204,"volume":40,"bid":28.6103,"ask":28.6299}
{"timestamp":"2018-12-23 05:57:52","price":28.6425,"volume":22,"bid":28.6425,"ask":28.652}
{"timestamp":"2018-12-23 05:59:27","price":28.6704,"volume":17,"bid":28.6704,"ask":28.6809}
{"timestamp":"2018-12-23 06:00:01","price":28.669,"volume":1,"bid":28.669,"ask":28.6786}
{"timestamp":"2018-12-23 06:00:43","price":28.6357,"volume":25,"bid":28.6357,"ask":28.6454}
{"timestamp":"2018-12-23 06:02:12","price":28.7043,"volume":171,"bid":28.6942,"ask":28.7043}
{"timestamp":"2018-12-23 06:03:10","price":28.6982,"volume":570,"bid":28.6886,"ask":28.7082}
{"timestamp":"2018-12-23 06:04:00","price":28.7773,"volume":10,"bid":28.7773,"ask":28.7875}
{"timestamp":"2018-12-23 06:04:03","price":28.8507,"volume":328,"bid":28.8507,"ask":28.8606}
{"timestamp":"2018-12-23 06:04:12","price":28.8545,"volume":1,"bid":28.8545,"ask":28.8646}
{"timestamp":"2018-12-23 06:04:14","price":28.9008,"volume":140,"bid":28.8906,"ask":28.9112}
{"timestamp":"2018-12-23 06:04:15","price":28.9068,"volume":104,"bid":28.9068,"ask":28.9168}
{"timestamp":"2018-12-23 06:04:16","price":28.8904,"volume":32,"bid":28.8904,"ask":28.9012}
{"timestamp":"2018-12-23 06:04:17","price":28.8729,"volume":2,"bid":28.8629,"ask":28.883}
{"timestamp":"2018-12-23 06:04:19","price":28.8513,"volume":19,"bid":28.8513,"ask":28.8615}
{"timestamp":"2018-12-23 06:04:20","price":28.9209,"volume":38,"bid":28.9109,"ask":28.9305}
{"timestamp":"2018-12-23 06:04:23","price":28.9486,"volume":164,"bid":28.9377,"ask":28.9486}
{"timestamp":"2018-12-23 06:04:25","price":28.9476,"volume":7,"bid":28.9375,"ask":28.9568}
{"timestamp":"2018-12-23 06:04:25","price":29.0063,"volume":35,"bid":29.0063,"ask":29.0165}
{"timestamp":"2018-12-23 06:04:25","price":28.9713,"volume":253,"bid":28.9713,"ask":28.9816}
{"timestamp":"2018-12-23 06:04:30","price":29.0035,"volume":2,"bid":28.9936,"ask":29.0136}
{"timestamp":"2018-12-23 06:04:38","price":29.0471,"volume":38,"bid":29.0376,"ask":29.0572}
{"timestamp":"2018-12-23 06:04:43","price":29.0246,"volume":4,"bid":29.0246,"ask":29.0356}
{"timestamp":"2018-12-23 06:04:44","price":28.9916,"volume":8,"bid":28.9816,"ask":28.9916}
{"timestamp":"2018-12-23 06:04:55","price":28.8917,"volume":59,"bid":28.8917,"ask":28.9009}
{"timestamp":"2018-12-23 06:04:57","price":28.8533,"volume":1,"bid":28.8533,"ask":28.863}
{"timestamp":"2018-12-23 06:05:12","price":28.9121,"volume":656,"bid":28.9026,"ask":28.9223}
{"timestamp":"2018-12-23 06:05:15","price":28.9709,"volume":1,"bid":28.9709,"ask":28.981}
{"timestamp":"2018-12-23 06:05:16","price":29.0585,"volume":21,"bid":29.0489,"ask":29.0687}
{"timestamp":"2018-12-23 06:05:19","price":28.9534,"volume":6,"bid":28.9429,"ask":28.9624}
{"timestamp":"2018-12-23 06:05:20","price":29.0402,"volume":51,"bid":29.03,"ask":29.0508}
{"timestamp":"2018-12-23 06:05:30","price":28.9696,"volume":33,"bid":28.9696,"ask":28.9794}
{"timestamp":"2018-12-23 06:05:31","price":29.0219,"volume":50,"bid":29.0219,"ask":29.0321}
{"timestamp":"2018-12-23 06:05:32","price":29.0496,"volume":360,"bid":29.0496,"ask":29.0587}
{"timestamp":"2018-12-23 06:05:38","price":29.0197,"volume":12,"bid":29.0099,"ask":29.0297}
{"timestamp":"2018-12-23 06:05:56","price":29.0117,"volume":1,"bid":29.0117,"ask":29.0216}
{"timestamp":"2018-12-23 06:05:57","price":29.0297,"volume":92,"bid":29.0206,"ask":29.0399}
{"timestamp":"2018-12-23 06:06:21","price":28.9176,"volume":33,"bid":28.9084,"ask":28.9176}
{"timestamp":"2018-12-23 06:07:13","price":29.0129,"volume":656,"bid":29.0035,"ask":29.0129}
{"timestamp":"2018-12-23 06:08:03","price":29.0095,"volume":30,"bid":28.9997,"ask":29.0197}
{"timestamp":"2018-12-23 06:08:47","price":29.0214,"volume":48,"bid":29.0214,"ask":29.032}
{"timestamp":"2018-12-23 06:08:52","price":29.0334,"volume":1,"bid":29.0235,"ask":29.0334}
{"timestamp":"2018-12-23 06:09:43","price":28.9222,"volume":73,"bid":28.9118,"ask":28.9322}
{"timestamp":"2018-12-23 06:11:14","price":28.9497,"volume":5,"bid":28.9406,"ask":28.9595}
{"timestamp":"2018-12-23 06:11:33","price":29.037,"volume":15,"bid":29.0273,"ask":29.0461}
{"timestamp":"2018-12-23 06:14:11","price":29.0562,"volume":1,"bid":29.0461,"ask":29.0657}
{"timestamp":"2018-12-23 06:14:32","price":29.0284,"volume":656,"bid":29.0184,"ask":29.0378}
{"timestamp":"2018-12-23 06:14:32","price":28.9639,"volume":656,"bid":28.9531,"ask":28.9737}
{"timestamp":"2018-12-23 06:14:42","price":29.1147,"volume":1,"bid":29.1046,"ask":29.1249}
{"timestamp":"2018-12-23 06:14:43","price":29.0331,"volume":4,"bid":29.0241,"ask":29.0437}
{"timestamp":"2018-12-23 06:14:46","price":29.0956,"volume":39,"bid":29.0956,"ask":29.1056}
{"timestamp":"2018-12-23 06:14:48","price":29.0648,"volume":164,"bid":29.0549,"ask":29.0758}
{"timestamp":"2018-12-23 06:15:16","price":29.1719,"volume":6,"bid":29.1622,"ask":29.1819}
{"timestamp":"2018-12-23 06:15:16","price":29.0841,"volume":50,"bid":29.0841,"ask":29.0942}
{"timestamp":"2018-12-23 06:15:25","price":29.0705,"volume":75,"bid":29.0607,"ask":29.0803}
{"timestamp":"2018-12-23 06:16:18","price":29.1807,"volume":111,"bid":29.1807,"ask":29.1904}
{"timestamp":"2018-12-23 06:16:23","price":29.124,"volume":13,"bid":29.1138,"ask":29.1338}
{"timestamp":"2018-12-23 06:16:23","price":29.1065,"volume":2296,"bid":29.097,"ask":29.1163}
{"timestamp":"2018-12-23 06:16:45","price":29.1708,"volume":33,"bid":29.1601,"ask":29.1708}
{"timestamp":"2018-12-23 06:16:48","price":29.1475,"volume":164,"bid":29.1475,"ask":29.1575}
{"timestamp":"2018-12-23 06:16:57","price":29.1687,"volume":1,"bid":29.1592,"ask":29.1785}
{"timestamp":"2018-12-23 06:17:18","price":29.1783,"volume":5,"bid":29.1783,"ask":29.189}
{"timestamp":"2018-12-23 06:17:20","price":29.2113,"volume":17,"bid":29.2113,"ask":29.2209}
{"timestamp":"2018-12-23 06:17:35","price":29.1792,"volume":155,"bid":29.1688,"ask":29.1899}
{"timestamp":"2018-12-23 06:17:36","price":29.2108,"volume":155,"bid":29.2006,"ask":29.2108}
{"timestamp":"2018-12-23 06:17:44","price":29.1995,"volume":60,"bid":29.19,"ask":29.2088}
{"timestamp":"2018-12-23 06:17:46","price":29.1025,"volume":656,"bid":29.092,"ask":29.1025}
{"timestamp":"2018-12-23 06:18:12","price":29.1552,"volume":13,"bid":29.1552,"ask":29.1649}
{"timestamp":"2018-12-23 06:18:18","price":29.1066,"volume":7,"bid":29.0966,"ask":29.1161}
{"timestamp":"2018-12-23 06:18:21","price":29.1154,"volume":33,"bid":29.1049,"ask":29.1154}
{"timestamp":"2018-12-23 06:19:11","price":29.1262,"volume":5,"bid":29.1164,"ask":29.1368}
{"timestamp":"2018-12-23 06:19:25","price":29.0966,"volume":12,"bid":29.0863,"ask":29.1075}
{"timestamp":"2018-12-23 06:19:26","price":29.1178,"volume":1208,"bid":29.1178,"ask":29.1279}
{"timestamp":"2018-12-23 06:20:05","price":29.1768,"volume":3,"bid":29.1666,"ask":29.1859}
{"timestamp":"2018-12-23 06:21:15","price":29.0631,"volume":388,"bid":29.0534,"ask":29.0631}
{"timestamp":"2018-12-23 06:21:21","price":29.0851,"volume":328,"bid":29.0851,"ask":29.0954}
{"timestamp":"2018-12-23 06:21:21","price":29.1677,"volume":7,"bid":29.1584,"ask":29.1784}
{"timestamp":"2018-12-23 06:21:24","price":29.0846,"volume":7,"bid":29.0754,"ask":29.0941}
{"timestamp":"2018-12-23 06:21:34","price":29.1228,"volume":1,"bid":29.1228,"ask":29.1328}
{"timestamp":"2018-12-23 06:22:00","price":29.0095,"volume":410,"bid":28.9998,"ask":29.0191}
{"timestamp":"2018-12-23 06:22:32","price":29.0635,"volume":328,"bid":29.0635,"ask":29.0745}
{"timestamp":"2018-12-23 06:23:56","price":29.089,"volume":1,"bid":29.0798,"ask":29.089}
{"timestamp":"2018-12-23 06:24:15","price":29.1357,"volume":3,"bid":29.1258,"ask":29.1451}
{"timestamp":"2018-12-23 06:24:52","price":29.0751,"volume":79,"bid":29.0656,"ask":29.0848}
{"timestamp":"2018-12-23 06:27:16","price":29.0829,"volume":6,"bid":29.0736,"ask":29.0829}
{"timestamp":"2018-12-23 06:27:49","price":29.0962,"volume":8,"bid":29.0962,"ask":29.1062}
{"timestamp":"2018-12-23 06:28:17","price":29.0935,"volume":5,"bid":29.0935,"ask":29.1037}
{"timestamp":"2018-12-23 06:28:17","price":29.0807,"volume":5,"bid":29.0711,"ask":29.0807}
{"timestamp":"2018-12-23 06:37:36","price":29.0044,"volume":1,"bid":28.994,"ask":29.0142}
{"timestamp":"2018-12-23 06:37:54","price":29.0088,"volume":328,"bid":28.9991,"ask":29.0186}
{"timestamp":"2018-12-23 06:38:47","price":28.9663,"volume":1,"bid":28.9558,"ask":28.9764}
{"timestamp":"2018-12-23 06:39:07","price":29.0339,"volume":7,"bid":29.0339,"ask":29.0443}
{"timestamp":"2018-12-23 06:42:26","price":29.1499,"volume":15,"bid":29.1398,"ask":29.1499}
{"timestamp":"2018-12-23 06:42:37","price":29.1453,"volume":59,"bid":29.1353,"ask":29.1453}
{"timestamp":"2018-12-23 06:42:47","price":29.1424,"volume":1,"bid":29.1324,"ask":29.1531}
{"timestamp":"2018-12-23 06:44:16","price":29.0639,"volume":328,"bid":29.0639,"ask":29.0754}
{"timestamp":"2018-12-23 06:44:27","price":29.1015,"volume":68,"bid":29.092,"ask":29.112}
{"timestamp":"2018-12-23 06:44:57","price":29.1182,"volume":12,"bid":29.1091,"ask":29.1285}
{"timestamp":"2018-12-23 06:44:57","price":29.0047,"volume":33,"bid":29.0047,"ask":29.0145}
{"timestamp":"2018-12-23 06:45:04","price":29.076,"volume":1,"bid":29.0653,"ask":29.0859}
{"timestamp":"2018-12-23 06:45:06","price":29.0464,"volume":1,"bid":29.037,"ask":29.0464}
{"timestamp":"2018-12-23 06:45:15","price":29.0675,"volume":6,"bid":29.0577,"ask":29.0774}
{"timestamp":"2018-12-23 06:45:47","price":29.0971,"volume":9,"bid":29.0868,"ask":29.1071}
{"timestamp":"2018-12-23 06:46:29","price":29.0429,"volume":204,"bid":29.0333,"ask":29.0429}
{"timestamp":"2018-12-23 06:46:52","price":28.9898,"volume":14,"bid":28.9791,"ask":28.9898}
{"timestamp":"2018-12-23 06:47:07","price":29.0325,"volume":11,"bid":29.0325,"ask":29.0418}
{"timestamp":"2018-12-23 06:47:31","price":28.993,"volume":2,"bid":28.9824,"ask":29.003}
{"timestamp":"2018-12-23 06:50:00","price":29.0952,"volume":6,"bid":29.0855,"ask":29.1054}
{"timestamp":"2018-12-23 06:52:28","price":29.0403,"volume":14,"bid":29.0309,"ask":29.051}
{"timestamp":"2018-12-23 06:53:34","price":28.9892,"volume":7,"bid":28.98,"ask":28.9999}
{"timestamp":"2018-12-23 06:54:29","price":29.0718,"volume":135,"bid":29.0615,"ask":29.0718}
{"timestamp":"2018-12-23 06:55:18","price":29.0878,"volume":2,"bid":29.078,"ask":29.098}
{"timestamp":"2018-12-23 06:55:59","price":29.0557,"volume":66,"bid":29.0557,"ask":29.0656}
{"timestamp":"2018-12-23 06:56:19","price":29.1019,"volume":2,"bid":29.0917,"ask":29.113}
{"timestamp":"2018-12-23 06:56:26","price":29.1344,"volume":378,"bid":29.1259,"ask":29.1344}
{"timestamp":"2018-12-23 06:56:41","price":29.1484,"volume":19,"bid":29.1386,"ask":29.1484}
{"timestamp":"2018-12-23 06:57:13","price":29.0633,"volume":2364,"bid":29.0526,"ask":29.0633}
{"timestamp":"2018-12-23 06:57:40","price":29.1162,"volume":7,"bid":29.1061,"ask":29.1256}
{"timestamp":"2018-12-23 06:57:41","price":29.1335,"volume":328,"bid":29.1238,"ask":29.1433}
{"timestamp":"2018-12-23 06:59:39","price":29.1003,"volume":6,"bid":29.0895,"ask":29.1105}
{"timestamp":"2018-12-23 07:01:16","price":29.1706,"volume":15,"bid":29.1608,"ask":29.18}
{"timestamp":"2018-12-23 07:01:26","price":29.1118,"volume":5,"bid":29.102,"ask":29.1224}
{"timestamp":"2018-12-23 07:02:01","price":29.1338,"volume":2,"bid":29.1246,"ask":29.1338}
{"timestamp":"2018-12-23 07:02:37","price":29.1606,"volume":1,"bid":29.1606,"ask":29.1702}
{"timestamp":"2018-12-23 07:04:08","price":29.0694,"volume":1,"bid":29.0694,"ask":29.08}
{"timestamp":"2018-12-23 07:04:50","price":29.1857,"volume":6,"bid":29.1758,"ask":29.1857}
{"timestamp":"2018-12-23 07:06:10","price":29.1494,"volume":3,"bid":29.1403,"ask":29.1593}
{"timestamp":"2018-12-23 07:06:20","price":29.1732,"volume":18,"bid":29.1644,"ask":29.1732}
{"timestamp":"2018-12-23 07:06:57","price":29.1265,"volume":1,"bid":29.1166,"ask":29.1369}
{"timestamp":"2018-12-23 07:07:19","price":29.0971,"volume":1312,"bid":29.087,"ask":29.0971}
{"timestamp":"2018-12-23 07:07:19","price":29.1945,"volume":253,"bid":29.1837,"ask":29.2049}
{"timestamp":"2018-12-23 07:07:22","price":29.1297,"volume":1189,"bid":29.1297,"ask":29.1395}
{"timestamp":"2018-12-23 07:07:51","price":29.1312,"volume":271,"bid":29.1213,"ask":29.1418}
{"timestamp":"2018-12-23 07:08:06","price":29.1744,"volume":635,"bid":29.1637,"ask":29.1839}
{"timestamp":"2018-12-23 07:08:06","price":29.197,"volume":4,"bid":29.1879,"ask":29.2066}
{"timestamp":"2018-12-23 07:08:45","price":29.2247,"volume":328,"bid":29.215,"ask":29.2247}
{"timestamp":"2018-12-23 07:08:45","price":29.2908,"volume":50,"bid":29.2908,"ask":29.3006}
{"timestamp":"2018-12-23 07:08:46","price":29.2196,"volume":43,"bid":29.2103,"ask":29.2301}
{"timestamp":"2018-12-23 07:08:52","price":29.3054,"volume":7,"bid":29.2955,"ask":29.316}
{"timestamp":"2018-12-23 07:08:54","price":29.2835,"volume":132,"bid":29.2835,"ask":29.2932}
{"timestamp":"2018-12-23 07:08:58","price":29.3456,"volume":1,"bid":29.3352,"ask":29.3562}
{"timestamp":"2018-12-23 07:09:03","price":29.3279,"volume":7,"bid":29.3178,"ask":29.3385}
{"timestamp":"2018-12-23 07:09:10","price":29.2929,"volume":616,"bid":29.2829,"ask":29.3026}
{"timestamp":"2018-12-23 07:09:14","price":29.2829,"volume":13,"bid":29.2829,"ask":29.292}
{"timestamp":"2018-12-23 07:09:25","price":29.2664,"volume":1,"bid":29.2562,"ask":29.2764}
{"timestamp":"2018-12-23 07:09:55","price":29.2699,"volume":656,"bid":29.2601,"ask":29.2699}
{"timestamp":"2018-12-23 07:11:10","price":29.2048,"volume":49,"bid":29.1948,"ask":29.2145}
{"timestamp":"2018-12-23 07:12:08","price":29.2423,"volume":33,"bid":29.2423,"ask":29.2535}
{"timestamp":"2018-12-23 07:13:51","price":29.3317,"volume":66,"bid":29.3214,"ask":29.3418}
{"timestamp":"2018-12-23 07:13:51","price":29.3933,"volume":492,"bid":29.3826,"ask":29.4031}
{"timestamp":"2018-12-23 07:13:51","price":29.3396,"volume":9,"bid":29.3298,"ask":29.3499}
{"timestamp":"2018-12-23 07:13:54","price":29.3799,"volume":452,"bid":29.3704,"ask":29.3888}
{"timestamp":"2018-12-23 07:13:55","price":29.3985,"volume":646,"bid":29.3891,"ask":29.4088}
{"timestamp":"2018-12-23 07:13:59","price":29.3515,"volume":4,"bid":29.3515,"ask":29.3607}
{"timestamp":"2018-12-23 07:14:03","price":29.3567,"volume":17,"bid":29.3455,"ask":29.3669}
{"timestamp":"2018-12-23 07:14:06","price":29.4692,"volume":291,"bid":29.4692,"ask":29.48}
{"timestamp":"2018-12-23 07:14:07","price":29.4039,"volume":14,"bid":29.3932,"ask":29.4039}
{"timestamp":"2018-12-23 07:14:12","price":29.4518,"volume":3,"bid":29.4518,"ask":29.4617}
{"timestamp":"2018-12-23 07:14:19","price":29.3172,"volume":4,"bid":29.3076,"ask":29.3269}
{"timestamp":"2018-12-23 07:14:19","price":29.3001,"volume":25,"bid":29.3001,"ask":29.31}
{"timestamp":"2018-12-23 07:14:19","price":29.2681,"volume":7,"bid":29.2681,"ask":29.2775}
{"timestamp":"2018-12-23 07:14:23","price":29.2438,"volume":7,"bid":29.2337,"ask":29.2534}
{"timestamp":"2018-12-23 07:14:36","price":29.1747,"volume":30,"bid":29.1652,"ask":29.184}
{"timestamp":"2018-12-23 07:15:03","price":29.3547,"volume":132,"bid":29.3454,"ask":29.3644}
{"timestamp":"2018-12-23 07:15:05","price":29.259,"volume":1312,"bid":29.2493,"ask":29.269}
{"timestamp":"2018-12-23 07:15:12","price":29.1074,"volume":656,"bid":29.0981,"ask":29.1178}
{"timestamp":"2018-12-23 07:15:15","price":29.1647,"volume":62,"bid":29.1647,"ask":29.1756}
{"timestamp":"2018-12-23 07:15:30","price":29.1083,"volume":2445,"bid":29.1083,"ask":29.1189}
{"timestamp":"2018-12-23 07:15:30","price":29.102,"volume":3,"bid":29.0923,"ask":29.112}
{"timestamp":"2018-12-23 07:15:33","price":29.0442,"volume":891,"bid":29.0346,"ask":29.0545}
{"timestamp":"2018-12-23 07:15:42","price":29.0509,"volume":66,"bid":29.0406,"ask":29.0616}
{"timestamp":"2018-12-23 07:15:44","price":29.0825,"volume":501,"bid":29.0717,"ask":29.0825}
{"timestamp":"2018-12-23 07:15:49","price":29.1478,"volume":36,"bid":29.1373,"ask":29.1578}
{"timestamp":"2018-12-23 07:15:50","price":29.136,"volume":66,"bid":29.1261,"ask":29.1461}
{"timestamp":"2018-12-23 07:15:52","price":29.1587,"volume":3,"bid":29.1482,"ask":29.169}
{"timestamp":"2018-12-23 07:16:02","price":29.0865,"volume":1,"bid":29.0865,"ask":29.0968}
{"timestamp":"2018-12-23 07:16:54","price":29.11,"volume":50,"bid":29.11,"ask":29.1198}
{"timestamp":"2018-12-23 07:16:55","price":29.1414,"volume":132,"bid":29.1414,"ask":29.1515}
{"timestamp":"2018-12-23 07:17:42","price":29.1502,"volume":1,"bid":29.1502,"ask":29.16}
{"timestamp":"2018-12-23 07:18:37","price":29.1194,"volume":1,"bid":29.1094,"ask":29.1298}
{"timestamp":"2018-12-23 07:19:02","price":29.1904,"volume":33,"bid":29.1801,"ask":29.1997}
{"timestamp":"2018-12-23 07:20:22","price":29.1727,"volume":1,"bid":29.1631,"ask":29.1827}
{"timestamp":"2018-12-23 07:22:22","price":29.1673,"volume":22,"bid":29.1673,"ask":29.1771}
{"timestamp":"2018-12-23 07:23:51","price":29.2185,"volume":15,"bid":29.2185,"ask":29.2287}
{"timestamp":"2018-12-23 07:23:51","price":29.2003,"volume":5,"bid":29.19,"ask":29.2003}
{"timestamp":"2018-12-23 07:24:00","price":29.2058,"volume":55,"bid":29.1963,"ask":29.2158}
{"timestamp":"2018-12-23 07:24:28","price":29.1824,"volume":1,"bid":29.1824,"ask":29.1928}
{"timestamp":"2018-12-23 07:29:12","price":29.2093,"volume":2,"bid":29.1997,"ask":29.2182}
{"timestamp":"2018-12-23 07:29:24","price":29.2006,"volume":3,"bid":29.1901,"ask":29.2109}
{"timestamp":"2018-12-23 07:29:32","price":29.2007,"volume":19,"bid":29.1921,"ask":29.2106}
{"timestamp":"2018-12-23 07:29:52","price":29.1733,"volume":2,"bid":29.1733,"ask":29.183}
{"timestamp":"2018-12-23 07:31:21","price":29.1102,"volume":7,"bid":29.1102,"ask":29.1203}
{"timestamp":"2018-12-23 07:32:02","price":29.1176,"volume":28,"bid":29.1078,"ask":29.1275}
{"timestamp":"2018-12-23 07:32:33","price":29.146,"volume":1,"bid":29.1369,"ask":29.1566}
{"timestamp":"2018-12-23 07:36:33","price":29.2571,"volume":11,"bid":29.2571,"ask":29.2667}
{"timestamp":"2018-12-23 07:37:10","price":29.2655,"volume":411,"bid":29.2549,"ask":29.2756}
{"timestamp":"2018-12-23 07:38:53","price":29.222,"volume":194,"bid":29.2117,"ask":29.222}
{"timestamp":"2018-12-23 07:38:57","price":29.2474,"volume":1,"bid":29.2376,"ask":29.2573}
{"timestamp":"2018-12-23 07:41:34","price":29.2513,"volume":1,"bid":29.2421,"ask":29.2618}
{"timestamp":"2018-12-23 07:41:45","price":29.1901,"volume":2,"bid":29.1901,"ask":29.1992}
{"timestamp":"2018-12-23 07:42:14","price":29.2443,"volume":1,"bid":29.2443,"ask":29.2549}
{"timestamp":"2018-12-23 07:43:06","price":29.1954,"volume":3,"bid":29.1954,"ask":29.2058}
{"timestamp":"2018-12-23 07:43:44","price":29.2201,"volume":12,"bid":29.2105,"ask":29.2297}
{"timestamp":"2018-12-23 07:45:24","price":29.2092,"volume":4,"bid":29.2092,"ask":29.2182}
{"timestamp":"2018-12-23 07:47:24","price":29.155,"volume":204,"bid":29.1446,"ask":29.1648}
{"timestamp":"2018-12-23 07:48:25","price":29.2004,"volume":37,"bid":29.1907,"ask":29.2103}
{"timestamp":"2018-12-23 07:49:03","price":29.1507,"volume":42,"bid":29.14,"ask":29.1507}
{"timestamp":"2018-12-23 07:50:22","price":29.1464,"volume":3,"bid":29.1361,"ask":29.1464}
{"timestamp":"2018-12-23 07:50:51","price":29.1478,"volume":3,"bid":29.1382,"ask":29.1572}
{"timestamp":"2018-12-23 07:51:12","price":29.1348,"volume":7,"bid":29.125,"ask":29.1448}
{"timestamp":"2018-12-23 07:52:11","price":29.1815,"volume":66,"bid":29.1815,"ask":29.1912}
{"timestamp":"2018-12-23 07:53:53","price":29.104,"volume":58,"bid":29.0941,"ask":29.1143}
{"timestamp":"2018-12-23 07:54:28","price":29.1493,"volume":201,"bid":29.1493,"ask":29.1588}
{"timestamp":"2018-12-23 07:54:31","price":29.1368,"volume":12,"bid":29.1368,"ask":29.1476}
{"timestamp":"2018-12-23 07:54:41","price":29.1132,"volume":1359,"bid":29.1036,"ask":29.1235}
{"timestamp":"2018-12-23 07:55:15","price":29.1453,"volume":1,"bid":29.1356,"ask":29.1554}
{"timestamp":"2018-12-23 07:56:45","price":29.199,"volume":3,"bid":29.1897,"ask":29.2087}
{"timestamp":"2018-12-23 08:00:09","price":29.1874,"volume":196,"bid":29.1765,"ask":29.197}
{"timestamp":"2018-12-23 08:02:50","price":29.2565,"volume":124,"bid":29.2469,"ask":29.2665}
{"timestamp":"2018-12-23 08:03:28","price":29.2132,"volume":7,"bid":29.2034,"ask":29.2231}
{"timestamp":"2018-12-23 08:03:44","price":29.2732,"volume":7,"bid":29.2732,"ask":29.283}
{"timestamp":"2018-12-23 08:03:54","price":29.259,"volume":1,"bid":29.249,"ask":29.259}
{"timestamp":"2018-12-23 08:04:22","price":29.2223,"volume":13,"bid":29.2127,"ask":29.2323}
{"timestamp":"2018-12-23 08:05:11","price":29.331,"volume":7,"bid":29.321,"ask":29.331}
{"timestamp":"2018-12-23 08:06:07","price":29.3078,"volume":3,"bid":29.2982,"ask":29.3078}
{"timestamp":"2018-12-23 08:06:22","price":29.365,"volume":3,"bid":29.365,"ask":29.3755}
{"timestamp":"2018-12-23 08:06:57","price":29.2914,"volume":8,"bid":29.2914,"ask":29.3019}
{"timestamp":"2018-12-23 08:07:52","price":29.312,"volume":164,"bid":29.302,"ask":29.312}
{"timestamp":"2018-12-23 08:08:12","price":29.349,"volume":2,"bid":29.349,"ask":29.3584}
{"timestamp":"2018-12-23 08:08:24","price":29.356,"volume":2,"bid":29.3461,"ask":29.3656}
{"timestamp":"2018-12-23 08:08:25","price":29.3872,"volume":132,"bid":29.3768,"ask":29.3977}
{"timestamp":"2018-12-23 08:08:52","price":29.3713,"volume":67,"bid":29.3618,"ask":29.3798}
{"timestamp":"2018-12-23 08:10:16","price":29.2624,"volume":7,"bid":29.2519,"ask":29.2724}
{"timestamp":"2018-12-23 08:10:50","price":29.3412,"volume":48,"bid":29.3316,"ask":29.3514}
{"timestamp":"2018-12-23 08:11:11","price":29.4272,"volume":69,"bid":29.4174,"ask":29.4373}
{"timestamp":"2018-12-23 08:11:27","price":29.464,"volume":164,"bid":29.4534,"ask":29.4747}
{"timestamp":"2018-12-23 08:11:27","price":29.4727,"volume":568,"bid":29.4628,"ask":29.4835}
{"timestamp":"2018-12-23 08:11:27","price":29.5131,"volume":5,"bid":29.5034,"ask":29.5232}
{"timestamp":"2018-12-23 08:11:27","price":29.495,"volume":1,"bid":29.4858,"ask":29.505}
{"timestamp":"2018-12-23 08:11:28","price":29.5442,"volume":4,"bid":29.5355,"ask":29.5538}
{"timestamp":"2018-12-23 08:11:29","price":29.4564,"volume":535,"bid":29.4564,"ask":29.4665}
{"timestamp":"2018-12-23 08:11:30","price":29.4211,"volume":43,"bid":29.4211,"ask":29.4304}
{"timestamp":"2018-12-23 08:11:31","price":29.4531,"volume":253,"bid":29.4438,"ask":29.4629}
{"timestamp":"2018-12-23 08:11:45","price":29.4727,"volume":820,"bid":29.4623,"ask":29.4836}
{"timestamp":"2018-12-23 08:11:47","price":29.5399,"volume":46,"bid":29.5299,"ask":29.549}
{"timestamp":"2018-12-23 08:12:06","price":29.4337,"volume":23,"bid":29.4337,"ask":29.4443}
{"timestamp":"2018-12-23 08:12:07","price":29.48,"volume":10,"bid":29.4697,"ask":29.4899}
{"timestamp":"2018-12-23 08:12:12","price":29.4337,"volume":61,"bid":29.4234,"ask":29.4434}
{"timestamp":"2018-12-23 08:12:17","price":29.4188,"volume":1,"bid":29.4188,"ask":29.4291}
{"timestamp":"2018-12-23 08:12:24","price":29.3757,"volume":49,"bid":29.366,"ask":29.3855}
{"timestamp":"2018-12-23 08:12:40","price":29.4385,"volume":6,"bid":29.4282,"ask":29.4488}
{"timestamp":"2018-12-23 08:13:35","price":29.392,"volume":1,"bid":29.3817,"ask":29.392}
{"timestamp":"2018-12-23 08:14:37","price":29.2994,"volume":1,"bid":29.2897,"ask":29.3097}
{"timestamp":"2018-12-23 08:14:48","price":29.3195,"volume":1,"bid":29.3094,"ask":29.3298}
{"timestamp":"2018-12-23 08:15:49","price":29.418,"volume":2,"bid":29.4078,"ask":29.4274}
{"timestamp":"2018-12-23 08:16:57","price":29.3919,"volume":2,"bid":29.3821,"ask":29.3919}
{"timestamp":"2018-12-23 08:17:19","price":29.3341,"volume":7,"bid":29.3249,"ask":29.3441}
{"timestamp":"2018-12-23 08:19:02","price":29.3014,"volume":1,"bid":29.2912,"ask":29.3014}
{"timestamp":"2018-12-23 08:19:13","price":29.2663,"volume":1,"bid":29.2563,"ask":29.2767}
{"timestamp":"2018-12-23 08:21:45","price":29.3709,"volume":17,"bid":29.3709,"ask":29.3805}
{"timestamp":"2018-12-23 08:21:47","price":29.3183,"volume":1,"bid":29.3183,"ask":29.3282}
{"timestamp":"2018-12-23 08:21:59","price":29.4135,"volume":17,"bid":29.4135,"ask":29.4238}
{"timestamp":"2018-12-23 08:22:08","price":29.3005,"volume":75,"bid":29.3005,"ask":29.31}
{"timestamp":"2018-12-23 08:23:51","price":29.4024,"volume":16,"bid":29.3924,"ask":29.4122}
{"timestamp":"2018-12-23 08:23:53","price":29.3462,"volume":5,"bid":29.3462,"ask":29.3572}
{"timestamp":"2018-12-23 08:24:39","price":29.3273,"volume":14,"bid":29.3176,"ask":29.3372}
{"timestamp":"2018-12-23 08:26:31","price":29.3371,"volume":2,"bid":29.3271,"ask":29.3466}
{"timestamp":"2018-12-23 08:28:29","price":29.3486,"volume":8,"bid":29.3388,"ask":29.3587}
{"timestamp":"2018-12-23 08:28:49","price":29.4016,"volume":178,"bid":29.4016,"ask":29.4116}
{"timestamp":"2018-12-23 08:28:50","price":29.3892,"volume":33,"bid":29.3892,"ask":29.3987}
{"timestamp":"2018-12-23 08:28:50","price":29.3515,"volume":820,"bid":29.3413,"ask":29.3618}
{"timestamp":"2018-12-23 08:29:20","price":29.3957,"volume":1,"bid":29.3856,"ask":29.406}
{"timestamp":"2018-12-23 08:32:21","price":29.254,"volume":164,"bid":29.254,"ask":29.2649}
{"timestamp":"2018-12-23 08:33:41","price":29.3068,"volume":2,"bid":29.2975,"ask":29.3173}
{"timestamp":"2018-12-23 08:34:04","price":29.3239,"volume":1918,"bid":29.3134,"ask":29.3239}
{"timestamp":"2018-12-23 08:34:53","price":29.3038,"volume":1,"bid":29.2939,"ask":29.3136}
{"timestamp":"2018-12-23 08:35:15","price":29.2745,"volume":1,"bid":29.2641,"ask":29.2745}
{"timestamp":"2018-12-23 08:36:10","price":29.2429,"volume":43,"bid":29.2429,"ask":29.2522}
{"timestamp":"2018-12-23 08:36:53","price":29.2642,"volume":8,"bid":29.2533,"ask":29.274}
{"timestamp":"2018-12-23 08:37:03","price":29.2214,"volume":16,"bid":29.2122,"ask":29.2317}
{"timestamp":"2018-12-23 08:38:28","price":29.3487,"volume":1,"bid":29.3382,"ask":29.3585}
{"timestamp":"2018-12-23 08:40:21","price":29.2272,"volume":13,"bid":29.2169,"ask":29.2379}
{"timestamp":"2018-12-23 08:40:27","price":29.2757,"volume":8,"bid":29.266,"ask":29.2757}
{"timestamp":"2018-12-23 08:40:28","price":29.2403,"volume":21,"bid":29.2306,"ask":29.2508}
{"timestamp":"2018-12-23 08:40:37","price":29.2322,"volume":6,"bid":29.2218,"ask":29.2322}
{"timestamp":"2018-12-23 08:41:11","price":29.2205,"volume":615,"bid":29.2102,"ask":29.2313}
{"timestamp":"2018-12-23 08:41:53","price":29.254,"volume":12,"bid":29.254,"ask":29.2647}
{"timestamp":"2018-12-23 08:42:41","price":29.2672,"volume":3,"bid":29.2672,"ask":29.277}
{"timestamp":"2018-12-23 08:44:11","price":29.3396,"volume":7,"bid":29.3297,"ask":29.3396}
{"timestamp":"2018-12-23 08:45:35","price":29.2814,"volume":6,"bid":29.2713,"ask":29.2909}
{"timestamp":"2018-12-23 08:47:54","price":29.2389,"volume":2,"bid":29.2299,"ask":29.2481}
{"timestamp":"2018-12-23 08:48:52","price":29.2679,"volume":1,"bid":29.2573,"ask":29.2787}
{"timestamp":"2018-12-23 08:50:37","price":29.3423,"volume":3,"bid":29.3326,"ask":29.3527}
{"timestamp":"2018-12-23 08:50:58","price":29.2901,"volume":31,"bid":29.28,"ask":29.2997}
{"timestamp":"2018-12-23 08:50:59","price":29.3587,"volume":3,"bid":29.3494,"ask":29.3683}
{"timestamp":"2018-12-23 08:54:00","price":29.2804,"volume":1,"bid":29.2699,"ask":29.2804}
{"timestamp":"2018-12-23 08:55:59","price":29.3183,"volume":57,"bid":29.3083,"ask":29.3279}
{"timestamp":"2018-12-23 08:56:02","price":29.3024,"volume":1,"bid":29.3024,"ask":29.3129}
{"timestamp":"2018-12-23 08:56:35","price":29.3029,"volume":1,"bid":29.2929,"ask":29.3119}
{"timestamp":"2018-12-23 08:56:38","price":29.3031,"volume":145,"bid":29.3031,"ask":29.3134}
{"timestamp":"2018-12-23 08:57:15","price":29.3104,"volume":1,"bid":29.2997,"ask":29.3204}
{"timestamp":"2018-12-23 08:58:43","price":29.3216,"volume":5,"bid":29.312,"ask":29.3314}
{"timestamp":"2018-12-23 08:59:33","price":29.2507,"volume":1,"bid":29.241,"ask":29.2621}
{"timestamp":"2018-12-23 09:00:21","price":29.3522,"volume":328,"bid":29.3425,"ask":29.3522}
{"timestamp":"2018-12-23 09:00:23","price":29.2405,"volume":14,"bid":29.2308,"ask":29.2499}
{"timestamp":"2018-12-23 09:00:53","price":29.2858,"volume":4,"bid":29.2756,"ask":29.2967}
{"timestamp":"2018-12-23 09:01:05","price":29.2729,"volume":1,"bid":29.2729,"ask":29.2828}
{"timestamp":"2018-12-23 09:01:14","price":29.3522,"volume":2,"bid":29.3429,"ask":29.3621}
{"timestamp":"2018-12-23 09:02:48","price":29.2998,"volume":4,"bid":29.2898,"ask":29.2998}
{"timestamp":"2018-12-23 09:04:12","price":29.3291,"volume":1,"bid":29.3191,"ask":29.3391}
{"timestamp":"2018-12-23 09:05:20","price":29.3945,"volume":11,"bid":29.3945,"ask":29.4044}
{"timestamp":"2018-12-23 09:06:22","price":29.3737,"volume":4,"bid":29.3639,"ask":29.3839}
{"timestamp":"2018-12-23 09:06:24","price":29.3482,"volume":178,"bid":29.3384,"ask":29.3586}
{"timestamp":"2018-12-23 09:07:06","price":29.2887,"volume":26,"bid":29.2786,"ask":29.2992}
{"timestamp":"2018-12-23 09:07:33","price":29.32,"volume":26,"bid":29.3098,"ask":29.3297}
{"timestamp":"2018-12-23 09:09:17","price":29.3496,"volume":1,"bid":29.3496,"ask":29.3587}
{"timestamp":"2018-12-23 09:09:31","price":29.3147,"volume":21,"bid":29.3041,"ask":29.3147}
{"timestamp":"2018-12-23 09:10:14","price":29.2625,"volume":1,"bid":29.2527,"ask":29.2718}
{"timestamp":"2018-12-23 09:11:15","price":29.391,"volume":6,"bid":29.381,"ask":29.4012}
{"timestamp":"2018-12-23 09:14:27","price":29.3295,"volume":50,"bid":29.32,"ask":29.3394}
{"timestamp":"2018-12-23 09:15:15","price":29.3346,"volume":1,"bid":29.325,"ask":29.3346}
{"timestamp":"2018-12-23 09:16:25","price":29.2524,"volume":3,"bid":29.2426,"ask":29.2627}
{"timestamp":"2018-12-23 09:17:26","price":29.321,"volume":1,"bid":29.321,"ask":29.331}
{"timestamp":"2018-12-23 09:17:31","price":29.3214,"volume":1,"bid":29.3118,"ask":29.332}
{"timestamp":"2018-12-23 09:18:15","price":29.3096,"volume":85,"bid":29.3096,"ask":29.3192}
{"timestamp":"2018-12-23 09:18:25","price":29.2923,"volume":16,"bid":29.2923,"ask":29.3026}
{"timestamp":"2018-12-23 09:20:08","price":29.302,"volume":57,"bid":29.2927,"ask":29.302}
{"timestamp":"2018-12-23 09:20:10","price":29.2751,"volume":14,"bid":29.2652,"ask":29.2751}
{"timestamp":"2018-12-23 09:21:02","price":29.3335,"volume":2,"bid":29.3244,"ask":29.3431}
{"timestamp":"2018-12-23 09:21:25","price":29.2371,"volume":21,"bid":29.2371,"ask":29.2474}
{"timestamp":"2018-12-23 09:21:54","price":29.1734,"volume":1,"bid":29.163,"ask":29.1734}
{"timestamp":"2018-12-23 09:22:02","price":29.2229,"volume":549,"bid":29.2117,"ask":29.2329}
{"timestamp":"2018-12-23 09:22:02","price":29.2003,"volume":7,"bid":29.1903,"ask":29.2003}
{"timestamp":"2018-12-23 09:22:10","price":29.2529,"volume":7,"bid":29.2436,"ask":29.2624}
{"timestamp":"2018-12-23 09:22:27","price":29.2175,"volume":271,"bid":29.2088,"ask":29.2279}
{"timestamp":"2018-12-23 09:23:25","price":29.2075,"volume":3,"bid":29.1973,"ask":29.2169}
{"timestamp":"2018-12-23 09:23:41","price":29.2426,"volume":1,"bid":29.232,"ask":29.2524}
{"timestamp":"2018-12-23 09:25:42","price":29.2043,"volume":165,"bid":29.1942,"ask":29.2146}
{"timestamp":"2018-12-23 09:26:23","price":29.2306,"volume":328,"bid":29.2215,"ask":29.2401}
{"timestamp":"2018-12-23 09:27:40","price":29.1789,"volume":1,"bid":29.1687,"ask":29.1889}
{"timestamp":"2018-12-23 09:27:51","price":29.1459,"volume":8,"bid":29.1459,"ask":29.1562}
{"timestamp":"2018-12-23 09:27:56","price":29.1943,"volume":1,"bid":29.1943,"ask":29.2045}
{"timestamp":"2018-12-23 09:30:17","price":29.1198,"volume":1,"bid":29.1103,"ask":29.1198}
{"timestamp":"2018-12-23 09:30:54","price":29.1404,"volume":1,"bid":29.13,"ask":29.1501}
{"timestamp":"2018-12-23 09:31:01","price":29.1797,"volume":1,"bid":29.1699,"ask":29.1904}
{"timestamp":"2018-12-23 09:31:08","price":29.1336,"volume":1,"bid":29.124,"ask":29.1438}
{"timestamp":"2018-12-23 09:31:19","price":29.153,"volume":1,"bid":29.153,"ask":29.1625}
{"timestamp":"2018-12-23 09:32:22","price":29.1508,"volume":1,"bid":29.1412,"ask":29.1605}
{"timestamp":"2018-12-23 09:32:23","price":29.1889,"volume":18,"bid":29.1776,"ask":29.1889}
{"timestamp":"2018-12-23 09:33:47","price":29.2136,"volume":8,"bid":29.2038,"ask":29.2245}
{"timestamp":"2018-12-23 09:34:37","price":29.2001,"volume":2,"bid":29.1904,"ask":29.21}
{"timestamp":"2018-12-23 09:35:28","price":29.1182,"volume":58,"bid":29.108,"ask":29.1182}
{"timestamp":"2018-12-23 09:35:37","price":29.155,"volume":1,"bid":29.1456,"ask":29.166}
{"timestamp":"2018-12-23 09:38:15","price":29.194,"volume":13,"bid":29.1838,"ask":29.194}
{"timestamp":"2018-12-23 09:40:14","price":29.2269,"volume":1,"bid":29.216,"ask":29.2364}
{"timestamp":"2018-12-23 09:40:28","price":29.1969,"volume":1,"bid":29.1874,"ask":29.2073}
{"timestamp":"2018-12-23 09:41:19","price":29.2081,"volume":20,"bid":29.1975,"ask":29.2176}
{"timestamp":"2018-12-23 09:43:08","price":29.2736,"volume":1,"bid":29.2736,"ask":29.2831}
{"timestamp":"2018-12-23 09:43:52","price":29.2705,"volume":22,"bid":29.2609,"ask":29.2812}
{"timestamp":"2018-12-23 09:47:47","price":29.2207,"volume":66,"bid":29.2114,"ask":29.2305}
{"timestamp":"2018-12-23 09:48:19","price":29.1824,"volume":277,"bid":29.1722,"ask":29.1824}
{"timestamp":"2018-12-23 09:49:00","price":29.3161,"volume":480,"bid":29.3058,"ask":29.3161}
{"timestamp":"2018-12-23 09:49:00","price":29.2572,"volume":820,"bid":29.2472,"ask":29.2674}
{"timestamp":"2018-12-23 09:49:43","price":29.2549,"volume":492,"bid":29.2455,"ask":29.2651}
{"timestamp":"2018-12-23 09:49:44","price":29.226,"volume":32,"bid":29.2166,"ask":29.2362}
{"timestamp":"2018-12-23 09:51:09","price":29.224,"volume":1,"bid":29.2134,"ask":29.2337}
{"timestamp":"2018-12-23 09:53:03","price":29.327,"volume":1,"bid":29.3166,"ask":29.337}
{"timestamp":"2018-12-23 09:54:41","price":29.3138,"volume":7,"bid":29.3039,"ask":29.3138}
{"timestamp":"2018-12-23 09:59:10","price":29.312,"volume":23,"bid":29.312,"ask":29.3216}
{"timestamp":"2018-12-23 10:00:43","price":29.2336,"volume":1,"bid":29.2235,"ask":29.2438}
{"timestamp":"2018-12-23 10:01:33","price":29.2255,"volume":45,"bid":29.2255,"ask":29.2354}
{"timestamp":"2018-12-23 10:02:16","price":29.2287,"volume":281,"bid":29.2185,"ask":29.2381}
{"timestamp":"2018-12-23 10:04:16","price":29.2625,"volume":140,"bid":29.2625,"ask":29.2725}
{"timestamp":"2018-12-23 10:04:56","price":29.2652,"volume":33,"bid":29.2546,"ask":29.2752}
{"timestamp":"2018-12-23 10:06:16","price":29.3363,"volume":1,"bid":29.3363,"ask":29.3461}
{"timestamp":"2018-12-23 10:06:21","price":29.3079,"volume":477,"bid":29.2988,"ask":29.3177}
{"timestamp":"2018-12-23 10:06:29","price":29.3869,"volume":9,"bid":29.3869,"ask":29.3967}
{"timestamp":"2018-12-23 10:06:32","price":29.3637,"volume":33,"bid":29.354,"ask":29.3729}
{"timestamp":"2018-12-23 10:08:39","price":29.2155,"volume":42,"bid":29.205,"ask":29.2155}
{"timestamp":"2018-12-23 10:09:40","price":29.2778,"volume":58,"bid":29.2681,"ask":29.2876}
{"timestamp":"2018-12-23 10:10:20","price":29.222,"volume":1,"bid":29.222,"ask":29.2308}
{"timestamp":"2018-12-23 10:11:41","price":29.272,"volume":328,"bid":29.2614,"ask":29.2825}
{"timestamp":"2018-12-23 10:11:42","price":29.2752,"volume":5,"bid":29.2642,"ask":29.2848}
{"timestamp":"2018-12-23 10:12:34","price":29.2981,"volume":250,"bid":29.2981,"ask":29.3076}
{"timestamp":"2018-12-23 10:13:14","price":29.2746,"volume":1,"bid":29.2644,"ask":29.2746}
{"timestamp":"2018-12-23 10:13:53","price":29.3248,"volume":1,"bid":29.3149,"ask":29.3354}
{"timestamp":"2018-12-23 10:14:10","price":29.3155,"volume":105,"bid":29.3057,"ask":29.3249}
{"timestamp":"2018-12-23 10:14:22","price":29.2999,"volume":1,"bid":29.2999,"ask":29.3093}
{"timestamp":"2018-12-23 10:14:24","price":29.3233,"volume":57,"bid":29.3233,"ask":29.3333}
{"timestamp":"2018-12-23 10:16:43","price":29.3181,"volume":9,"bid":29.3078,"ask":29.329}
{"timestamp":"2018-12-23 10:17:01","price":29.3334,"volume":4,"bid":29.3242,"ask":29.3431}
{"timestamp":"2018-12-23 10:17:13","price":29.3123,"volume":1,"bid":29.3123,"ask":29.3227}
{"timestamp":"2018-12-23 10:18:19","price":29.244,"volume":51,"bid":29.2339,"ask":29.255}
{"timestamp":"2018-12-23 10:18:50","price":29.253,"volume":101,"bid":29.2428,"ask":29.253}
{"timestamp":"2018-12-23 10:20:22","price":29.302,"volume":418,"bid":29.302,"ask":29.3117}
{"timestamp":"2018-12-23 10:20:53","price":29.2633,"volume":2,"bid":29.2531,"ask":29.2728}
{"timestamp":"2018-12-23 10:21:01","price":29.298,"volume":638,"bid":29.2876,"ask":29.3076}
{"timestamp":"2018-12-23 10:21:07","price":29.226,"volume":1,"bid":29.2154,"ask":29.226}
{"timestamp":"2018-12-23 10:24:26","price":29.2792,"volume":20,"bid":29.2699,"ask":29.2792}
{"timestamp":"2018-12-23 10:26:04","price":29.2988,"volume":1,"bid":29.2891,"ask":29.2988}
{"timestamp":"2018-12-23 10:26:43","price":29.2655,"volume":1,"bid":29.2561,"ask":29.2752}
{"timestamp":"2018-12-23 10:27:12","price":29.3063,"volume":1,"bid":29.2968,"ask":29.3164}
{"timestamp":"2018-12-23 10:27:45","price":29.3431,"volume":57,"bid":29.3431,"ask":29.3531}
{"timestamp":"2018-12-23 10:28:03","price":29.2681,"volume":6,"bid":29.2592,"ask":29.2778}
{"timestamp":"2018-12-23 10:28:33","price":29.3224,"volume":1782,"bid":29.3115,"ask":29.3224}
{"timestamp":"2018-12-23 10:29:26","price":29.3058,"volume":1,"bid":29.3058,"ask":29.3157}
{"timestamp":"2018-12-23 10:29:53","price":29.3086,"volume":42,"bid":29.2988,"ask":29.3192}
{"timestamp":"2018-12-23 10:31:27","price":29.2715,"volume":1,"bid":29.2606,"ask":29.2715}
{"timestamp":"2018-12-23 10:31:29","price":29.3177,"volume":1,"bid":29.3068,"ask":29.3278}
{"timestamp":"2018-12-23 10:32:27","price":29.2051,"volume":1,"bid":29.1951,"ask":29.2155}
{"timestamp":"2018-12-23 10:33:08","price":29.3033,"volume":31,"bid":29.3033,"ask":29.3138}
{"timestamp":"2018-12-23 10:33:12","price":29.2913,"volume":45,"bid":29.2913,"ask":29.3009}
{"timestamp":"2018-12-23 10:33:19","price":29.2985,"volume":57,"bid":29.2985,"ask":29.309}
{"timestamp":"2018-12-23 10:34:13","price":29.245,"volume":1,"bid":29.245,"ask":29.2545}
{"timestamp":"2018-12-23 10:35:02","price":29.2849,"volume":1,"bid":29.2755,"ask":29.2945}
{"timestamp":"2018-12-23 10:35:17","price":29.3308,"volume":1,"bid":29.3209,"ask":29.3412}
{"timestamp":"2018-12-23 10:35:37","price":29.2952,"volume":1,"bid":29.2855,"ask":29.3047}
{"timestamp":"2018-12-23 10:39:42","price":29.3082,"volume":2,"bid":29.2985,"ask":29.3172}
{"timestamp":"2018-12-23 10:39:54","price":29.2653,"volume":1,"bid":29.2559,"ask":29.2653}
{"timestamp":"2018-12-23 10:40:49","price":29.3689,"volume":615,"bid":29.3589,"ask":29.3787}
{"timestamp":"2018-12-23 10:41:11","price":29.383,"volume":319,"bid":29.3727,"ask":29.383}
{"timestamp":"2018-12-23 10:42:37","price":29.2722,"volume":377,"bid":29.2722,"ask":29.282}
{"timestamp":"2018-12-23 10:43:14","price":29.2869,"volume":1,"bid":29.277,"ask":29.2963}
{"timestamp":"2018-12-23 10:45:37","price":29.2318,"volume":1,"bid":29.2229,"ask":29.2423}
{"timestamp":"2018-12-23 10:45:48","price":29.279,"volume":1,"bid":29.2694,"ask":29.2888}
{"timestamp":"2018-12-23 10:46:33","price":29.2695,"volume":12,"bid":29.2598,"ask":29.2794}
{"timestamp":"2018-12-23 10:46:48","price":29.2611,"volume":28,"bid":29.2522,"ask":29.2705}
{"timestamp":"2018-12-23 10:48:11","price":29.3155,"volume":6,"bid":29.3055,"ask":29.3251}
{"timestamp":"2018-12-23 10:50:16","price":29.2848,"volume":3,"bid":29.2752,"ask":29.2848}
{"timestamp":"2018-12-23 10:51:26","price":29.2893,"volume":3,"bid":29.2796,"ask":29.2993}
{"timestamp":"2018-12-23 10:52:54","price":29.217,"volume":168,"bid":29.217,"ask":29.2262}
{"timestamp":"2018-12-23 10:53:07","price":29.274,"volume":1,"bid":29.2647,"ask":29.274}
{"timestamp":"2018-12-23 10:57:14","price":29.2448,"volume":331,"bid":29.2448,"ask":29.255}
{"timestamp":"2018-12-23 10:59:43","price":29.2683,"volume":4,"bid":29.2587,"ask":29.2791}
{"timestamp":"2018-12-23 11:01:03","price":29.2118,"volume":1,"bid":29.2006,"ask":29.2218}
{"timestamp":"2018-12-23 11:01:35","price":29.2597,"volume":5,"bid":29.25,"ask":29.2697}
{"timestamp":"2018-12-23 11:01:49","price":29.2446,"volume":496,"bid":29.2339,"ask":29.2446}
{"timestamp":"2018-12-23 11:04:07","price":29.1964,"volume":28,"bid":29.1858,"ask":29.2061}
{"timestamp":"2018-12-23 11:04:27","price":29.1685,"volume":2,"bid":29.1582,"ask":29.1685}
{"timestamp":"2018-12-23 11:05:17","price":29.2294,"volume":1,"bid":29.2199,"ask":29.239}
{"timestamp":"2018-12-23 11:07:13","price":29.1851,"volume":1,"bid":29.1754,"ask":29.1953}
{"timestamp":"2018-12-23 11:07:51","price":29.2976,"volume":2,"bid":29.2871,"ask":29.3072}
{"timestamp":"2018-12-23 11:08:48","price":29.2692,"volume":15,"bid":29.2593,"ask":29.2692}
{"timestamp":"2018-12-23 11:11:55","price":29.3028,"volume":58,"bid":29.2934,"ask":29.3136}
{"timestamp":"2018-12-23 11:12:04","price":29.2224,"volume":58,"bid":29.2118,"ask":29.2331}
{"timestamp":"2018-12-23 11:13:08","price":29.29,"volume":1,"bid":29.2803,"ask":29.2998}
{"timestamp":"2018-12-23 11:14:25","price":29.2735,"volume":57,"bid":29.2636,"ask":29.2843}
{"timestamp":"2018-12-23 11:16:15","price":29.2603,"volume":1,"bid":29.2497,"ask":29.2603}
{"timestamp":"2018-12-23 11:16:36","price":29.2064,"volume":7,"bid":29.2064,"ask":29.2165}
{"timestamp":"2018-12-23 11:16:49","price":29.3021,"volume":29,"bid":29.3021,"ask":29.3127}
{"timestamp":"2018-12-23 11:18:03","price":29.1653,"volume":12,"bid":29.1549,"ask":29.176}
{"timestamp":"2018-12-23 11:18:18","price":29.246,"volume":1,"bid":29.2364,"ask":29.246}
{"timestamp":"2018-12-23 11:19:24","price":29.1828,"volume":58,"bid":29.1727,"ask":29.1935}
{"timestamp":"2018-12-23 11:20:12","price":29.2301,"volume":1389,"bid":29.2195,"ask":29.241}
{"timestamp":"2018-12-23 11:20:23","price":29.2168,"volume":656,"bid":29.2067,"ask":29.2274}
{"timestamp":"2018-12-23 11:21:03","price":29.2615,"volume":1,"bid":29.2615,"ask":29.2722}
{"timestamp":"2018-12-23 11:21:19","price":29.1628,"volume":1,"bid":29.1527,"ask":29.1726}
{"timestamp":"2018-12-23 11:24:29","price":29.2194,"volume":6,"bid":29.2097,"ask":29.2298}
{"timestamp":"2018-12-23 11:24:50","price":29.2445,"volume":10,"bid":29.2335,"ask":29.2543}
{"timestamp":"2018-12-23 11:24:56","price":29.2509,"volume":2,"bid":29.2403,"ask":29.2509}
{"timestamp":"2018-12-23 11:26:03","price":29.2398,"volume":6,"bid":29.2398,"ask":29.2506}
{"timestamp":"2018-12-23 11:26:35","price":29.2151,"volume":1,"bid":29.2054,"ask":29.2151}
{"timestamp":"2018-12-23 11:28:42","price":29.1856,"volume":3,"bid":29.1856,"ask":29.1955}
{"timestamp":"2018-12-23 11:29:57","price":29.1803,"volume":994,"bid":29.1803,"ask":29.19}
{"timestamp":"2018-12-23 11:31:23","price":29.2182,"volume":143,"bid":29.2078,"ask":29.2182}
{"timestamp":"2018-12-23 11:32:31","price":29.2216,"volume":20,"bid":29.2129,"ask":29.2322}
{"timestamp":"2018-12-23 11:34:25","price":29.0566,"volume":437,"bid":29.047,"ask":29.0668}
{"timestamp":"2018-12-23 11:37:38","price":29.1487,"volume":1,"bid":29.1388,"ask":29.1487}
{"timestamp":"2018-12-23 11:40:58","price":29.068,"volume":1,"bid":29.068,"ask":29.0783}
{"timestamp":"2018-12-23 11:41:21","price":28.9888,"volume":1,"bid":28.9888,"ask":28.9992}
{"timestamp":"2018-12-23 11:41:34","price":29.0273,"volume":1,"bid":29.0273,"ask":29.0379}
{"timestamp":"2018-12-23 11:42:11","price":29.0962,"volume":1,"bid":29.086,"ask":29.1062}
{"timestamp":"2018-12-23 11:42:17","price":29.1534,"volume":1,"bid":29.1534,"ask":29.1629}
{"timestamp":"2018-12-23 11:43:03","price":29.1295,"volume":1,"bid":29.12,"ask":29.1395}
{"timestamp":"2018-12-23 11:48:31","price":29.1756,"volume":14,"bid":29.1756,"ask":29.1852}
{"timestamp":"2018-12-23 11:48:42","price":29.2056,"volume":33,"bid":29.2056,"ask":29.2163}
{"timestamp":"2018-12-23 11:49:32","price":29.1396,"volume":2,"bid":29.1298,"ask":29.1495}
{"timestamp":"2018-12-23 11:50:44","price":29.1122,"volume":1,"bid":29.1122,"ask":29.1219}
{"timestamp":"2018-12-23 11:51:08","price":29.1324,"volume":1,"bid":29.1221,"ask":29.1422}
{"timestamp":"2018-12-23 11:51:32","price":29.1212,"volume":23,"bid":29.1212,"ask":29.1308}
{"timestamp":"2018-12-23 11:53:13","price":29.1537,"volume":1,"bid":29.1431,"ask":29.1633}
{"timestamp":"2018-12-23 11:53:47","price":29.0533,"volume":1,"bid":29.0434,"ask":29.0625}
{"timestamp":"2018-12-23 11:54:00","price":29.051,"volume":602,"bid":29.0408,"ask":29.0605}
{"timestamp":"2018-12-23 11:56:25","price":29.0683,"volume":1,"bid":29.0587,"ask":29.0683}
{"timestamp":"2018-12-23 11:56:29","price":29.1033,"volume":1,"bid":29.0935,"ask":29.1139}
{"timestamp":"2018-12-23 11:56:34","price":29.0724,"volume":1,"bid":29.0623,"ask":29.0825}
{"timestamp":"2018-12-23 11:56:34","price":28.9969,"volume":47,"bid":28.9869,"ask":28.9969}
{"timestamp":"2018-12-23 11:56:36","price":29.0811,"volume":19,"bid":29.0811,"ask":29.0895}
{"timestamp":"2018-12-23 11:58:04","price":28.9889,"volume":1,"bid":28.9791,"ask":28.9982}
{"timestamp":"2018-12-23 11:58:19","price":29.0597,"volume":1,"bid":29.0496,"ask":29.0597}
{"timestamp":"2018-12-23 11:58:34","price":29.0256,"volume":4,"bid":29.0152,"ask":29.0361}
{"timestamp":"2018-12-23 11:58:37","price":29.0072,"volume":20,"bid":28.9968,"ask":29.0184}
{"timestamp":"2018-12-23 11:58:50","price":28.9982,"volume":1,"bid":28.9879,"ask":28.9982}
{"timestamp":"2018-12-23 11:59:58","price":29.0774,"volume":1,"bid":29.0671,"ask":29.0871}
{"timestamp":"2018-12-23 12:00:23","price":29.0684,"volume":1,"bid":29.0684,"ask":29.0786}
{"timestamp":"2018-12-23 12:00:39","price":29.0165,"volume":5,"bid":29.0069,"ask":29.0268}
{"timestamp":"2018-12-23 12:00:54","price":29.0888,"volume":3,"bid":29.0791,"ask":29.0995}
{"timestamp":"2018-12-23 12:01:30","price":29.1156,"volume":1,"bid":29.1156,"ask":29.1252}
{"timestamp":"2018-12-23 12:01:38","price":29.0821,"volume":1,"bid":29.0821,"ask":29.0926}
{"timestamp":"2018-12-23 12:01:52","price":29.0825,"volume":1,"bid":29.0725,"ask":29.0926}
{"timestamp":"2018-12-23 12:02:19","price":29.0861,"volume":1,"bid":29.0861,"ask":29.096}
{"timestamp":"2018-12-23 12:03:44","price":29.1361,"volume":4,"bid":29.125,"ask":29.1458}
{"timestamp":"2018-12-23 12:06:25","price":29.1038,"volume":8,"bid":29.093,"ask":29.1133}
{"timestamp":"2018-12-23 12:08:56","price":29.188,"volume":1,"bid":29.1788,"ask":29.1977}
{"timestamp":"2018-12-23 12:09:08","price":29.1192,"volume":16,"bid":29.1192,"ask":29.1295}
{"timestamp":"2018-12-23 12:09:25","price":29.1813,"volume":66,"bid":29.1708,"ask":29.1916}
{"timestamp":"2018-12-23 12:10:05","price":29.1432,"volume":255,"bid":29.1332,"ask":29.1527}
{"timestamp":"2018-12-23 12:12:05","price":29.1774,"volume":247,"bid":29.1774,"ask":29.1868}
{"timestamp":"2018-12-23 12:12:09","price":29.1349,"volume":57,"bid":29.1246,"ask":29.1454}
{"timestamp":"2018-12-23 12:13:29","price":29.1196,"volume":1,"bid":29.1196,"ask":29.1298}
{"timestamp":"2018-12-23 12:14:21","price":29.0366,"volume":1,"bid":29.0366,"ask":29.047}
{"timestamp":"2018-12-23 12:16:46","price":29.0947,"volume":59,"bid":29.0947,"ask":29.1049}
{"timestamp":"2018-12-23 12:17:56","price":29.1683,"volume":29,"bid":29.1582,"ask":29.1683}
{"timestamp":"2018-12-23 12:18:48","price":29.0544,"volume":14,"bid":29.044,"ask":29.0637}
{"timestamp":"2018-12-23 12:23:09","price":29.105,"volume":1,"bid":29.0953,"ask":29.1145}
{"timestamp":"2018-12-23 12:24:46","price":29.1298,"volume":8,"bid":29.1194,"ask":29.1393}
{"timestamp":"2018-12-23 12:30:03","price":29.0774,"volume":5,"bid":29.0677,"ask":29.0875}
{"timestamp":"2018-12-23 12:30:35","price":29.0892,"volume":5,"bid":29.0892,"ask":29.0991}
{"timestamp":"2018-12-23 12:30:45","price":29.2408,"volume":1,"bid":29.2321,"ask":29.2408}
{"timestamp":"2018-12-23 12:30:58","price":29.0898,"volume":1,"bid":29.0898,"ask":29.0996}
{"timestamp":"2018-12-23 12:33:20","price":29.1513,"volume":58,"bid":29.1413,"ask":29.1614}
{"timestamp":"2018-12-23 12:36:24","price":29.0857,"volume":1,"bid":29.0756,"ask":29.0965}
{"timestamp":"2018-12-23 12:37:21","price":29.1745,"volume":1312,"bid":29.1651,"ask":29.1849}
{"timestamp":"2018-12-23 12:37:23","price":29.1712,"volume":1,"bid":29.1613,"ask":29.1809}
{"timestamp":"2018-12-23 12:37:34","price":29.186,"volume":1,"bid":29.186,"ask":29.1948}
{"timestamp":"2018-12-23 12:40:07","price":29.2476,"volume":45,"bid":29.2377,"ask":29.258}
{"timestamp":"2018-12-23 12:40:57","price":29.1824,"volume":24,"bid":29.1727,"ask":29.1933}
{"timestamp":"2018-12-23 12:41:16","price":29.204,"volume":1,"bid":29.195,"ask":29.2144}
{"timestamp":"2018-12-23 12:41:22","price":29.1195,"volume":58,"bid":29.1195,"ask":29.1294}
{"timestamp":"2018-12-23 12:42:00","price":29.2247,"volume":33,"bid":29.2152,"ask":29.2346}
{"timestamp":"2018-12-23 12:43:39","price":29.092,"volume":114,"bid":29.0824,"ask":29.102}
{"timestamp":"2018-12-23 12:44:09","price":29.1653,"volume":1,"bid":29.156,"ask":29.1755}
{"timestamp":"2018-12-23 12:44:38","price":29.1887,"volume":1991,"bid":29.1887,"ask":29.1986}
{"timestamp":"2018-12-23 12:45:03","price":29.1311,"volume":2,"bid":29.1217,"ask":29.1406}
{"timestamp":"2018-12-23 12:46:19","price":29.1583,"volume":1,"bid":29.1488,"ask":29.1583}
{"timestamp":"2018-12-23 12:49:00","price":29.0993,"volume":6,"bid":29.0888,"ask":29.1096}
{"timestamp":"2018-12-23 12:49:07","price":29.2,"volume":122,"bid":29.1903,"ask":29.2094}
{"timestamp":"2018-12-23 12:53:16","price":29.1229,"volume":1,"bid":29.1123,"ask":29.1229}
{"timestamp":"2018-12-23 12:53:53","price":29.0742,"volume":1,"bid":29.0742,"ask":29.0837}
{"timestamp":"2018-12-23 12:54:29","price":29.1178,"volume":2,"bid":29.1178,"ask":29.1279}
{"timestamp":"2018-12-23 12:58:20","price":29.1342,"volume":12,"bid":29.1239,"ask":29.1342}
{"timestamp":"2018-12-23 12:58:53","price":29.0803,"volume":30,"bid":29.0695,"ask":29.0905}
{"timestamp":"2018-12-23 12:59:31","price":29.0772,"volume":31,"bid":29.0677,"ask":29.0772}
{"timestamp":"2018-12-23 13:05:19","price":29.0985,"volume":1,"bid":29.0878,"ask":29.1089}
{"timestamp":"2018-12-23 13:07:56","price":29.1508,"volume":1,"bid":29.1407,"ask":29.1623}
{"timestamp":"2018-12-23 13:11:25","price":29.1922,"volume":656,"bid":29.182,"ask":29.2027}
{"timestamp":"2018-12-23 13:11:32","price":29.1064,"volume":16,"bid":29.1064,"ask":29.1172}
{"timestamp":"2018-12-23 13:12:12","price":29.2238,"volume":2,"bid":29.2238,"ask":29.2345}
{"timestamp":"2018-12-23 13:12:33","price":29.1881,"volume":276,"bid":29.1775,"ask":29.1984}
{"timestamp":"2018-12-23 13:12:33","price":29.1578,"volume":204,"bid":29.1468,"ask":29.1673}
{"timestamp":"2018-12-23 13:12:35","price":29.1719,"volume":492,"bid":29.1719,"ask":29.1825}
{"timestamp":"2018-12-23 13:13:23","price":29.1462,"volume":1,"bid":29.1357,"ask":29.1462}
{"timestamp":"2018-12-23 13:16:06","price":29.1637,"volume":59,"bid":29.1538,"ask":29.1727}
{"timestamp":"2018-12-23 13:18:43","price":29.1855,"volume":995,"bid":29.1757,"ask":29.1961}
{"timestamp":"2018-12-23 13:18:53","price":29.225,"volume":6,"bid":29.225,"ask":29.2348}
{"timestamp":"2018-12-23 13:19:45","price":29.2225,"volume":18,"bid":29.2126,"ask":29.2225}
{"timestamp":"2018-12-23 13:20:43","price":29.1255,"volume":3,"bid":29.1154,"ask":29.1255}
{"timestamp":"2018-12-23 13:21:59","price":29.227,"volume":8,"bid":29.227,"ask":29.238}
{"timestamp":"2018-12-23 13:24:18","price":29.1871,"volume":1,"bid":29.1768,"ask":29.1975}
{"timestamp":"2018-12-23 13:24:37","price":29.2372,"volume":2,"bid":29.2272,"ask":29.2469}
{"timestamp":"2018-12-23 13:25:09","price":29.2035,"volume":4,"bid":29.1942,"ask":29.2141}
{"timestamp":"2018-12-23 13:27:14","price":29.2356,"volume":4,"bid":29.2356,"ask":29.2452}
{"timestamp":"2018-12-23 13:28:12","price":29.1984,"volume":140,"bid":29.1984,"ask":29.2087}
{"timestamp":"2018-12-23 13:31:32","price":29.2538,"volume":492,"bid":29.2538,"ask":29.2637}
{"timestamp":"2018-12-23 13:32:16","price":29.1761,"volume":58,"bid":29.1657,"ask":29.1761}
{"timestamp":"2018-12-23 13:32:18","price":29.2396,"volume":583,"bid":29.2302,"ask":29.25}
{"timestamp":"2018-12-23 13:32:27","price":29.239,"volume":40,"bid":29.239,"ask":29.2496}
{"timestamp":"2018-12-23 13:33:45","price":29.1779,"volume":11,"bid":29.1677,"ask":29.1886}
{"timestamp":"2018-12-23 13:34:20","price":29.2266,"volume":1,"bid":29.2168,"ask":29.2362}
{"timestamp":"2018-12-23 13:35:20","price":29.1829,"volume":53,"bid":29.1829,"ask":29.1923}
{"timestamp":"2018-12-23 13:35:21","price":29.2282,"volume":1,"bid":29.2282,"ask":29.2382}
{"timestamp":"2018-12-23 13:37:33","price":29.1844,"volume":23,"bid":29.1844,"ask":29.1935}
{"timestamp":"2018-12-23 13:38:19","price":29.1401,"volume":1,"bid":29.1308,"ask":29.1498}
{"timestamp":"2018-12-23 13:38:37","price":29.1744,"volume":1,"bid":29.1641,"ask":29.1844}
{"timestamp":"2018-12-23 13:38:48","price":29.214,"volume":1,"bid":29.214,"ask":29.225}
{"timestamp":"2018-12-23 13:39:11","price":29.1871,"volume":1,"bid":29.1769,"ask":29.1871}
{"timestamp":"2018-12-23 13:39:15","price":29.2277,"volume":8,"bid":29.2277,"ask":29.2381}
{"timestamp":"2018-12-23 13:40:00","price":29.2544,"volume":1,"bid":29.2439,"ask":29.2544}
{"timestamp":"2018-12-23 13:40:18","price":29.1826,"volume":1,"bid":29.1826,"ask":29.1928}
{"timestamp":"2018-12-23 13:41:38","price":29.2425,"volume":10,"bid":29.2333,"ask":29.2425}
{"timestamp":"2018-12-23 13:41:47","price":29.3278,"volume":5,"bid":29.318,"ask":29.338}
{"timestamp":"2018-12-23 13:44:42","price":29.3155,"volume":96,"bid":29.3155,"ask":29.3255}
{"timestamp":"2018-12-23 13:45:01","price":29.3122,"volume":57,"bid":29.3028,"ask":29.3225}
{"timestamp":"2018-12-23 13:45:55","price":29.3077,"volume":33,"bid":29.3077,"ask":29.3179}
{"timestamp":"2018-12-23 13:48:49","price":29.3,"volume":39,"bid":29.2903,"ask":29.3111}
{"timestamp":"2018-12-23 13:48:50","price":29.3296,"volume":1,"bid":29.3187,"ask":29.3395}
{"timestamp":"2018-12-23 13:49:37","price":29.3089,"volume":34,"bid":29.2982,"ask":29.3089}
{"timestamp":"2018-12-23 13:52:56","price":29.3017,"volume":1,"bid":29.3017,"ask":29.3119}
{"timestamp":"2018-12-23 13:55:37","price":29.2701,"volume":3,"bid":29.2597,"ask":29.2803}
{"timestamp":"2018-12-23 13:55:46","price":29.2692,"volume":1,"bid":29.2692,"ask":29.2794}
{"timestamp":"2018-12-23 14:00:03","price":29.2937,"volume":7,"bid":29.2937,"ask":29.3036}
{"timestamp":"2018-12-23 14:01:07","price":29.3124,"volume":1,"bid":29.3029,"ask":29.3234}
{"timestamp":"2018-12-23 14:03:51","price":29.3123,"volume":20,"bid":29.3123,"ask":29.3216}
{"timestamp":"2018-12-23 14:05:00","price":29.3011,"volume":5,"bid":29.2913,"ask":29.3118}
{"timestamp":"2018-12-23 14:05:01","price":29.33,"volume":1,"bid":29.321,"ask":29.3398}
{"timestamp":"2018-12-23 14:05:18","price":29.3056,"volume":2,"bid":29.3056,"ask":29.3151}
{"timestamp":"2018-12-23 14:05:46","price":29.1833,"volume":33,"bid":29.1833,"ask":29.1931}
{"timestamp":"2018-12-23 14:06:18","price":29.2475,"volume":33,"bid":29.238,"ask":29.2578}
{"timestamp":"2018-12-23 14:07:18","price":29.2103,"volume":9,"bid":29.2004,"ask":29.2202}
{"timestamp":"2018-12-23 14:08:36","price":29.276,"volume":7,"bid":29.276,"ask":29.2854}
{"timestamp":"2018-12-23 14:08:40","price":29.2534,"volume":492,"bid":29.2435,"ask":29.264}
{"timestamp":"2018-12-23 14:08:40","price":29.2602,"volume":165,"bid":29.251,"ask":29.2703}
{"timestamp":"2018-12-23 14:09:56","price":29.2268,"volume":5,"bid":29.2163,"ask":29.2366}
{"timestamp":"2018-12-23 14:10:39","price":29.2402,"volume":11,"bid":29.2402,"ask":29.2509}
{"timestamp":"2018-12-23 14:11:07","price":29.1782,"volume":59,"bid":29.1677,"ask":29.1892}
{"timestamp":"2018-12-23 14:15:49","price":29.2446,"volume":16,"bid":29.2348,"ask":29.2551}
{"timestamp":"2018-12-23 14:16:09","price":29.2714,"volume":8,"bid":29.2714,"ask":29.2822}
{"timestamp":"2018-12-23 14:16:29","price":29.2607,"volume":8,"bid":29.2607,"ask":29.2712}
{"timestamp":"2018-12-23 14:16:48","price":29.209,"volume":5,"bid":29.1991,"ask":29.2197}
{"timestamp":"2018-12-23 14:18:49","price":29.2743,"volume":3,"bid":29.2743,"ask":29.2852}
{"timestamp":"2018-12-23 14:19:49","price":29.299,"volume":23,"bid":29.299,"ask":29.3093}
{"timestamp":"2018-12-23 14:21:10","price":29.2722,"volume":15,"bid":29.2628,"ask":29.2722}
{"timestamp":"2018-12-23 14:21:39","price":29.2585,"volume":1545,"bid":29.2585,"ask":29.2689}
{"timestamp":"2018-12-23 14:21:46","price":29.3201,"volume":12,"bid":29.3098,"ask":29.3201}
{"timestamp":"2018-12-23 14:22:35","price":29.2189,"volume":2,"bid":29.2082,"ask":29.2189}
{"timestamp":"2018-12-23 14:23:12","price":29.2268,"volume":1382,"bid":29.2172,"ask":29.2268}
{"timestamp":"2018-12-23 14:23:27","price":29.3275,"volume":57,"bid":29.3175,"ask":29.3373}
{"timestamp":"2018-12-23 14:23:36","price":29.3324,"volume":57,"bid":29.3234,"ask":29.3422}
{"timestamp":"2018-12-23 14:23:59","price":29.2127,"volume":54,"bid":29.2027,"ask":29.2127}
{"timestamp":"2018-12-23 14:26:02","price":29.2286,"volume":54,"bid":29.2191,"ask":29.2389}
{"timestamp":"2018-12-23 14:27:13","price":29.2961,"volume":2,"bid":29.2869,"ask":29.3059}
{"timestamp":"2018-12-23 14:28:51","price":29.343,"volume":1,"bid":29.3328,"ask":29.343}
{"timestamp":"2018-12-23 14:30:54","price":29.2673,"volume":57,"bid":29.2673,"ask":29.2768}
{"timestamp":"2018-12-23 14:31:41","price":29.2989,"volume":4,"bid":29.2885,"ask":29.3087}
{"timestamp":"2018-12-23 14:32:25","price":29.3628,"volume":33,"bid":29.3525,"ask":29.3628}
{"timestamp":"2018-12-23 14:32:59","price":29.2561,"volume":196,"bid":29.2466,"ask":29.2667}
{"timestamp":"2018-12-23 14:33:21","price":29.2786,"volume":6,"bid":29.2694,"ask":29.2885}
{"timestamp":"2018-12-23 14:39:12","price":29.2518,"volume":24,"bid":29.2425,"ask":29.2615}
{"timestamp":"2018-12-23 14:39:32","price":29.209,"volume":25,"bid":29.1995,"ask":29.2182}
{"timestamp":"2018-12-23 14:39:32","price":29.1363,"volume":328,"bid":29.1259,"ask":29.1363}
{"timestamp":"2018-12-23 14:39:58","price":29.1844,"volume":1255,"bid":29.1741,"ask":29.1844}
{"timestamp":"2018-12-23 14:40:36","price":29.2171,"volume":10,"bid":29.2171,"ask":29.2276}
{"timestamp":"2018-12-23 14:41:10","price":29.1969,"volume":4,"bid":29.1969,"ask":29.2065}
{"timestamp":"2018-12-23 14:41:22","price":29.2304,"volume":19,"bid":29.2206,"ask":29.2404}
{"timestamp":"2018-12-23 14:43:35","price":29.2943,"volume":9,"bid":29.2853,"ask":29.3038}
{"timestamp":"2018-12-23 14:45:31","price":29.2392,"volume":3,"bid":29.2287,"ask":29.2392}
{"timestamp":"2018-12-23 14:45:47","price":29.1952,"volume":656,"bid":29.1852,"ask":29.1952}
{"timestamp":"2018-12-23 14:48:19","price":29.1969,"volume":1,"bid":29.1871,"ask":29.2068}
{"timestamp":"2018-12-23 14:48:41","price":29.2179,"volume":49,"bid":29.2179,"ask":29.228}
{"timestamp":"2018-12-23 14:48:44","price":29.2011,"volume":23,"bid":29.1917,"ask":29.2115}
{"timestamp":"2018-12-23 14:48:51","price":29.1571,"volume":5,"bid":29.1475,"ask":29.1665}
{"timestamp":"2018-12-23 14:49:52","price":29.196,"volume":9,"bid":29.1863,"ask":29.196}
{"timestamp":"2018-12-23 14:50:37","price":29.1512,"volume":53,"bid":29.1415,"ask":29.1603}
{"timestamp":"2018-12-23 14:53:28","price":29.1592,"volume":3,"bid":29.149,"ask":29.1696}
{"timestamp":"2018-12-23 14:54:49","price":29.1541,"volume":10,"bid":29.1429,"ask":29.164}
{"timestamp":"2018-12-23 14:55:07","price":29.1205,"volume":10,"bid":29.1116,"ask":29.1313}
{"timestamp":"2018-12-23 14:57:02","price":29.1506,"volume":7,"bid":29.1506,"ask":29.1607}
{"timestamp":"2018-12-23 14:57:04","price":29.1288,"volume":87,"bid":29.1189,"ask":29.1388}
{"timestamp":"2018-12-23 14:58:42","price":29.1431,"volume":10,"bid":29.1431,"ask":29.1535}
{"timestamp":"2018-12-23 14:59:34","price":29.0577,"volume":8,"bid":29.047,"ask":29.0682}
{"timestamp":"2018-12-23 15:00:51","price":29.1454,"volume":666,"bid":29.1351,"ask":29.1557}
{"timestamp":"2018-12-23 15:00:55","price":29.1971,"volume":276,"bid":29.1866,"ask":29.2082}
{"timestamp":"2018-12-23 15:01:37","price":29.1543,"volume":4,"bid":29.1543,"ask":29.1645}
{"timestamp":"2018-12-23 15:01:48","price":29.1236,"volume":36,"bid":29.1127,"ask":29.1336}
{"timestamp":"2018-12-23 15:03:08","price":29.1235,"volume":489,"bid":29.1142,"ask":29.1329}
{"timestamp":"2018-12-23 15:04:28","price":29.1401,"volume":210,"bid":29.1312,"ask":29.1507}
{"timestamp":"2018-12-23 15:06:42","price":29.2407,"volume":20,"bid":29.2407,"ask":29.2502}
{"timestamp":"2018-12-23 15:07:33","price":29.1964,"volume":42,"bid":29.1964,"ask":29.2058}
{"timestamp":"2018-12-23 15:11:35","price":29.1608,"volume":5,"bid":29.15,"ask":29.1608}
{"timestamp":"2018-12-23 15:12:05","price":29.1991,"volume":3,"bid":29.189,"ask":29.2096}
{"timestamp":"2018-12-23 15:14:12","price":29.189,"volume":1060,"bid":29.189,"ask":29.1991}
{"timestamp":"2018-12-23 15:14:18","price":29.1709,"volume":18,"bid":29.1619,"ask":29.181}
{"timestamp":"2018-12-23 15:14:20","price":29.1416,"volume":7,"bid":29.1318,"ask":29.1518}
{"timestamp":"2018-12-23 15:14:29","price":29.1775,"volume":3,"bid":29.1775,"ask":29.1877}
{"timestamp":"2018-12-23 15:16:37","price":29.0926,"volume":1543,"bid":29.0829,"ask":29.103}
{"timestamp":"2018-12-23 15:18:51","price":29.1653,"volume":28,"bid":29.1546,"ask":29.1751}
{"timestamp":"2018-12-23 15:18:57","price":29.1796,"volume":2,"bid":29.17,"ask":29.1901}
{"timestamp":"2018-12-23 15:19:52","price":29.1058,"volume":58,"bid":29.1058,"ask":29.1163}
{"timestamp":"2018-12-23 15:21:21","price":29.1472,"volume":33,"bid":29.1472,"ask":29.1574}
{"timestamp":"2018-12-23 15:21:21","price":29.0868,"volume":573,"bid":29.0779,"ask":29.0969}
{"timestamp":"2018-12-23 15:21:50","price":29.1438,"volume":8,"bid":29.134,"ask":29.1533}
{"timestamp":"2018-12-23 15:23:20","price":29.1297,"volume":3,"bid":29.1297,"ask":29.1392}
{"timestamp":"2018-12-23 15:23:49","price":29.1195,"volume":4,"bid":29.1093,"ask":29.1195}
{"timestamp":"2018-12-23 15:26:14","price":29.0933,"volume":58,"bid":29.0832,"ask":29.0933}
{"timestamp":"2018-12-23 15:30:43","price":29.0994,"volume":7,"bid":29.0896,"ask":29.0994}
{"timestamp":"2018-12-23 15:32:05","price":29.0919,"volume":4,"bid":29.0824,"ask":29.0919}
{"timestamp":"2018-12-23 15:32:10","price":29.1175,"volume":7,"bid":29.1069,"ask":29.1273}
{"timestamp":"2018-12-23 15:37:36","price":29.0841,"volume":1300,"bid":29.0841,"ask":29.0944}
{"timestamp":"2018-12-23 15:38:27","price":29.1077,"volume":2,"bid":29.0985,"ask":29.1183}
{"timestamp":"2018-12-23 15:40:10","price":29.165,"volume":5,"bid":29.1548,"ask":29.1759}
{"timestamp":"2018-12-23 15:41:10","price":29.0962,"volume":1,"bid":29.0862,"ask":29.1066}
{"timestamp":"2018-12-23 15:44:56","price":29.1424,"volume":70,"bid":29.1324,"ask":29.1526}
{"timestamp":"2018-12-23 15:46:58","price":29.1402,"volume":55,"bid":29.1402,"ask":29.1502}
{"timestamp":"2018-12-23 15:47:30","price":29.1635,"volume":236,"bid":29.1531,"ask":29.173}
{"timestamp":"2018-12-23 15:47:39","price":29.1581,"volume":103,"bid":29.1472,"ask":29.1669}
{"timestamp":"2018-12-23 15:49:46","price":29.1646,"volume":61,"bid":29.1646,"ask":29.1746}
{"timestamp":"2018-12-23 15:54:00","price":29.1056,"volume":10,"bid":29.1056,"ask":29.1149}
{"timestamp":"2018-12-23 15:54:41","price":29.1404,"volume":33,"bid":29.1404,"ask":29.1509}
{"timestamp":"2018-12-23 15:54:50","price":29.142,"volume":2,"bid":29.1313,"ask":29.142}
{"timestamp":"2018-12-23 15:55:18","price":29.1159,"volume":1312,"bid":29.1063,"ask":29.1159}
{"timestamp":"2018-12-23 15:58:22","price":29.1772,"volume":276,"bid":29.1679,"ask":29.1875}
{"timestamp":"2018-12-23 15:59:23","price":29.1362,"volume":269,"bid":29.1257,"ask":29.1362}
{"timestamp":"2018-12-23 16:00:18","price":29.1205,"volume":131,"bid":29.111,"ask":29.131}
{"timestamp":"2018-12-23 16:01:01","price":29.1182,"volume":61,"bid":29.1182,"ask":29.129}
{"timestamp":"2018-12-23 16:01:22","price":29.1114,"volume":3,"bid":29.1011,"ask":29.1221}
{"timestamp":"2018-12-23 16:01:30","price":29.139,"volume":2,"bid":29.1293,"ask":29.1493}
{"timestamp":"2018-12-23 16:02:32","price":29.1682,"volume":2,"bid":29.1579,"ask":29.1782}
{"timestamp":"2018-12-23 16:06:02","price":29.1736,"volume":7,"bid":29.1634,"ask":29.1736}
{"timestamp":"2018-12-23 16:11:30","price":29.2144,"volume":12,"bid":29.2046,"ask":29.2144}
{"timestamp":"2018-12-23 16:12:14","price":29.2193,"volume":4,"bid":29.2091,"ask":29.2298}
{"timestamp":"2018-12-23 16:12:22","price":29.1866,"volume":1466,"bid":29.1866,"ask":29.1968}
{"timestamp":"2018-12-23 16:12:31","price":29.3012,"volume":7,"bid":29.3012,"ask":29.3107}
{"timestamp":"2018-12-23 16:12:39","price":29.1593,"volume":83,"bid":29.1593,"ask":29.17}
{"timestamp":"2018-12-23 16:13:20","price":29.2436,"volume":323,"bid":29.2436,"ask":29.2536}
{"timestamp":"2018-12-23 16:13:20","price":29.1478,"volume":656,"bid":29.1478,"ask":29.1582}
{"timestamp":"2018-12-23 16:13:32","price":29.236,"volume":3,"bid":29.2257,"ask":29.236}
{"timestamp":"2018-12-23 16:14:41","price":29.3384,"volume":10,"bid":29.3284,"ask":29.3482}
{"timestamp":"2018-12-23 16:14:56","price":29.3055,"volume":1751,"bid":29.3055,"ask":29.3152}
{"timestamp":"2018-12-23 16:16:05","price":29.4225,"volume":1,"bid":29.4133,"ask":29.4327}
{"timestamp":"2018-12-23 16:16:19","price":29.4347,"volume":127,"bid":29.4347,"ask":29.445}
{"timestamp":"2018-12-23 16:16:19","price":29.4626,"volume":38,"bid":29.4626,"ask":29.4734}
{"timestamp":"2018-12-23 16:18:08","price":29.3403,"volume":656,"bid":29.33,"ask":29.3508}
{"timestamp":"2018-12-23 16:18:33","price":29.3949,"volume":5,"bid":29.3844,"ask":29.3949}
{"timestamp":"2018-12-23 16:18:53","price":29.3876,"volume":5,"bid":29.3876,"ask":29.3975}
{"timestamp":"2018-12-23 16:18:56","price":29.417,"volume":43,"bid":29.4066,"ask":29.4276}
{"timestamp":"2018-12-23 16:20:00","price":29.507,"volume":79,"bid":29.507,"ask":29.5176}
{"timestamp":"2018-12-23 16:20:07","price":29.5403,"volume":30,"bid":29.5403,"ask":29.5501}
{"timestamp":"2018-12-23 16:20:11","price":29.5617,"volume":4,"bid":29.5513,"ask":29.5723}
{"timestamp":"2018-12-23 16:20:17","price":29.5859,"volume":11,"bid":29.5859,"ask":29.5952}
{"timestamp":"2018-12-23 16:20:19","price":29.6051,"volume":183,"bid":29.6051,"ask":29.6158}
{"timestamp":"2018-12-23 16:20:20","price":29.5658,"volume":102,"bid":29.5557,"ask":29.5761}
{"timestamp":"2018-12-23 16:20:22","price":29.6538,"volume":3,"bid":29.6443,"ask":29.664}
{"timestamp":"2018-12-23 16:20:24","price":29.5652,"volume":5,"bid":29.556,"ask":29.5652}
{"timestamp":"2018-12-23 16:20:24","price":29.6456,"volume":1,"bid":29.6351,"ask":29.656}
{"timestamp":"2018-12-23 16:20:24","price":29.5941,"volume":2,"bid":29.5847,"ask":29.6042}
{"timestamp":"2018-12-23 16:20:25","price":29.6475,"volume":44,"bid":29.6375,"ask":29.6572}
{"timestamp":"2018-12-23 16:20:26","price":29.5818,"volume":9,"bid":29.5716,"ask":29.5918}
{"timestamp":"2018-12-23 16:20:37","price":29.5728,"volume":28,"bid":29.5621,"ask":29.5728}
{"timestamp":"2018-12-23 16:20:47","price":29.5947,"volume":49,"bid":29.5947,"ask":29.6049}
{"timestamp":"2018-12-23 16:20:49","price":29.5579,"volume":5,"bid":29.5579,"ask":29.5689}
{"timestamp":"2018-12-23 16:20:50","price":29.496,"volume":2296,"bid":29.486,"ask":29.5061}
{"timestamp":"2018-12-23 16:21:12","price":29.6075,"volume":7,"bid":29.6075,"ask":29.6181}
{"timestamp":"2018-12-23 16:21:13","price":29.5647,"volume":59,"bid":29.5647,"ask":29.575}
{"timestamp":"2018-12-23 16:21:18","price":29.5949,"volume":3,"bid":29.5851,"ask":29.6047}
{"timestamp":"2018-12-23 16:21:21","price":29.5839,"volume":29,"bid":29.5839,"ask":29.5944}
{"timestamp":"2018-12-23 16:24:10","price":29.4876,"volume":314,"bid":29.4768,"ask":29.4976}
{"timestamp":"2018-12-23 16:25:52","price":29.5514,"volume":20,"bid":29.5514,"ask":29.5605}
{"timestamp":"2018-12-23 16:27:36","price":29.5664,"volume":66,"bid":29.5567,"ask":29.576}
{"timestamp":"2018-12-23 16:27:48","price":29.6489,"volume":11,"bid":29.6391,"ask":29.659}
{"timestamp":"2018-12-23 16:28:03","price":29.6417,"volume":76,"bid":29.6325,"ask":29.6517}
{"timestamp":"2018-12-23 16:28:19","price":29.6094,"volume":8,"bid":29.5987,"ask":29.6094}
{"timestamp":"2018-12-23 16:29:02","price":29.5895,"volume":6,"bid":29.5895,"ask":29.5997}
{"timestamp":"2018-12-23 16:29:55","price":29.6231,"volume":2,"bid":29.6231,"ask":29.6327}
{"timestamp":"2018-12-23 16:30:19","price":29.4957,"volume":2,"bid":29.4957,"ask":29.5043}
{"timestamp":"2018-12-23 16:30:26","price":29.5144,"volume":23,"bid":29.5043,"ask":29.5251}
{"timestamp":"2018-12-23 16:30:41","price":29.5614,"volume":8,"bid":29.5614,"ask":29.5719}
{"timestamp":"2018-12-23 16:31:20","price":29.5023,"volume":3,"bid":29.4926,"ask":29.5122}
{"timestamp":"2018-12-23 16:31:23","price":29.5011,"volume":228,"bid":29.4915,"ask":29.5113}
{"timestamp":"2018-12-23 16:31:39","price":29.5367,"volume":15,"bid":29.5267,"ask":29.5466}
{"timestamp":"2018-12-23 16:36:33","price":29.5223,"volume":11,"bid":29.5223,"ask":29.5319}
{"timestamp":"2018-12-23 16:37:01","price":29.6273,"volume":1,"bid":29.6163,"ask":29.6371}
{"timestamp":"2018-12-23 16:37:21","price":29.6229,"volume":45,"bid":29.6123,"ask":29.6229}
{"timestamp":"2018-12-23 16:38:30","price":29.5803,"volume":2029,"bid":29.5703,"ask":29.5906}
{"timestamp":"2018-12-23 16:39:14","price":29.6558,"volume":53,"bid":29.6469,"ask":29.6649}
{"timestamp":"2018-12-23 16:39:20","price":29.6944,"volume":1556,"bid":29.6839,"ask":29.6944}
{"timestamp":"2018-12-23 16:39:22","price":29.716,"volume":18,"bid":29.7067,"ask":29.7264}
{"timestamp":"2018-12-23 16:39:23","price":29.7549,"volume":61,"bid":29.7447,"ask":29.7549}
{"timestamp":"2018-12-23 16:39:40","price":29.6857,"volume":18,"bid":29.6857,"ask":29.6963}
{"timestamp":"2018-12-23 16:40:15","price":29.6257,"volume":1312,"bid":29.6158,"ask":29.6358}
{"timestamp":"2018-12-23 16:40:23","price":29.6118,"volume":8,"bid":29.6018,"ask":29.6216}
{"timestamp":"2018-12-23 16:40:26","price":29.6749,"volume":82,"bid":29.6648,"ask":29.6855}
{"timestamp":"2018-12-23 16:40:35","price":29.5751,"volume":33,"bid":29.5656,"ask":29.5751}
{"timestamp":"2018-12-23 16:40:42","price":29.5872,"volume":34,"bid":29.5872,"ask":29.5975}
{"timestamp":"2018-12-23 16:41:00","price":29.6499,"volume":33,"bid":29.6499,"ask":29.6593}
{"timestamp":"2018-12-23 16:41:26","price":29.6687,"volume":2,"bid":29.6687,"ask":29.6784}
{"timestamp":"2018-12-23 16:43:56","price":29.7103,"volume":1,"bid":29.7103,"ask":29.7198}
{"timestamp":"2018-12-23 16:44:13","price":29.627,"volume":57,"bid":29.6175,"ask":29.637}
{"timestamp":"2018-12-23 16:44:35","price":29.6856,"volume":10,"bid":29.6856,"ask":29.696}
{"timestamp":"2018-12-23 16:45:07","price":29.7227,"volume":5,"bid":29.7227,"ask":29.7335}
{"timestamp":"2018-12-23 16:45:10","price":29.6482,"volume":33,"bid":29.6381,"ask":29.6482}
{"timestamp":"2018-12-23 16:45:40","price":29.7698,"volume":5,"bid":29.7698,"ask":29.7793}
{"timestamp":"2018-12-23 16:45:48","price":29.7636,"volume":164,"bid":29.7535,"ask":29.7742}
{"timestamp":"2018-12-23 16:45:56","price":29.6489,"volume":1312,"bid":29.6392,"ask":29.6587}
{"timestamp":"2018-12-23 16:47:06","price":29.7752,"volume":1640,"bid":29.7752,"ask":29.7854}
{"timestamp":"2018-12-23 16:47:16","price":29.7306,"volume":976,"bid":29.7306,"ask":29.7408}
{"timestamp":"2018-12-23 16:49:12","price":29.7434,"volume":238,"bid":29.7434,"ask":29.7531}
{"timestamp":"2018-12-23 16:49:37","price":29.7344,"volume":14,"bid":29.7233,"ask":29.7457}
{"timestamp":"2018-12-23 16:50:11","price":29.6994,"volume":3,"bid":29.6887,"ask":29.7093}
{"timestamp":"2018-12-23 16:50:43","price":29.7314,"volume":7,"bid":29.7208,"ask":29.7415}
{"timestamp":"2018-12-23 16:51:11","price":29.7117,"volume":4,"bid":29.7014,"ask":29.7117}
{"timestamp":"2018-12-23 16:52:07","price":29.6137,"volume":2,"bid":29.6044,"ask":29.6137}
{"timestamp":"2018-12-23 16:52:37","price":29.6933,"volume":89,"bid":29.683,"ask":29.7032}
{"timestamp":"2018-12-23 16:52:39","price":29.5635,"volume":81,"bid":29.5542,"ask":29.5745}
{"timestamp":"2018-12-23 16:53:47","price":29.5577,"volume":12,"bid":29.5476,"ask":29.5686}
{"timestamp":"2018-12-23 16:55:32","price":29.6617,"volume":146,"bid":29.6516,"ask":29.6717}
{"timestamp":"2018-12-23 16:55:52","price":29.6089,"volume":5,"bid":29.5992,"ask":29.6189}
{"timestamp":"2018-12-23 16:55:55","price":29.5841,"volume":1312,"bid":29.5841,"ask":29.5944}
{"timestamp":"2018-12-23 16:56:09","price":29.6751,"volume":14,"bid":29.6645,"ask":29.6751}
{"timestamp":"2018-12-23 16:56:22","price":29.6108,"volume":253,"bid":29.6012,"ask":29.6108}
{"timestamp":"2018-12-23 16:59:08","price":29.5635,"volume":3,"bid":29.5532,"ask":29.5741}
{"timestamp":"2018-12-23 17:00:25","price":29.5377,"volume":2,"bid":29.5377,"ask":29.5478}
{"timestamp":"2018-12-23 17:01:14","price":29.6392,"volume":268,"bid":29.6392,"ask":29.6494}
{"timestamp":"2018-12-23 17:01:17","price":29.6496,"volume":19,"bid":29.6496,"ask":29.6596}
{"timestamp":"2018-12-23 17:01:17","price":29.6273,"volume":19,"bid":29.6273,"ask":29.6378}
{"timestamp":"2018-12-23 17:01:20","price":29.6569,"volume":727,"bid":29.6569,"ask":29.6667}
{"timestamp":"2018-12-23 17:01:28","price":29.7162,"volume":78,"bid":29.7067,"ask":29.726}
{"timestamp":"2018-12-23 17:02:59","price":29.7023,"volume":12,"bid":29.6919,"ask":29.7128}
{"timestamp":"2018-12-23 17:08:01","price":29.615,"volume":5,"bid":29.615,"ask":29.625}
{"timestamp":"2018-12-23 17:09:13","price":29.6409,"volume":5,"bid":29.63,"ask":29.6507}
{"timestamp":"2018-12-23 17:11:35","price":29.6612,"volume":44,"bid":29.6612,"ask":29.6707}
{"timestamp":"2018-12-23 17:12:08","price":29.5473,"volume":9,"bid":29.5381,"ask":29.5473}
{"timestamp":"2018-12-23 17:12:11","price":29.6001,"volume":41,"bid":29.6001,"ask":29.61}
{"timestamp":"2018-12-23 17:12:13","price":29.6108,"volume":35,"bid":29.6007,"ask":29.6205}
{"timestamp":"2018-12-23 17:12:39","price":29.5102,"volume":5,"bid":29.5008,"ask":29.5212}
{"timestamp":"2018-12-23 17:13:01","price":29.6155,"volume":477,"bid":29.606,"ask":29.6259}
{"timestamp":"2018-12-23 17:13:03","price":29.5726,"volume":477,"bid":29.5726,"ask":29.5825}
{"timestamp":"2018-12-23 17:13:03","price":29.5872,"volume":41,"bid":29.5778,"ask":29.5969}
{"timestamp":"2018-12-23 17:19:13","price":29.6424,"volume":1,"bid":29.6424,"ask":29.6522}
{"timestamp":"2018-12-23 17:20:13","price":29.6894,"volume":6,"bid":29.6795,"ask":29.6995}
{"timestamp":"2018-12-23 17:20:52","price":29.7724,"volume":5,"bid":29.7724,"ask":29.7826}
{"timestamp":"2018-12-23 17:21:07","price":29.7412,"volume":328,"bid":29.7307,"ask":29.7412}
{"timestamp":"2018-12-23 17:21:32","price":29.7277,"volume":2,"bid":29.7174,"ask":29.7382}
{"timestamp":"2018-12-23 17:21:42","price":29.6862,"volume":820,"bid":29.6862,"ask":29.6957}
{"timestamp":"2018-12-23 17:23:50","price":29.6722,"volume":9,"bid":29.6624,"ask":29.681}
{"timestamp":"2018-12-23 17:24:36","price":29.7252,"volume":108,"bid":29.7252,"ask":29.7349}
{"timestamp":"2018-12-23 17:24:56","price":29.725,"volume":7,"bid":29.725,"ask":29.7346}
{"timestamp":"2018-12-23 17:25:21","price":29.6558,"volume":7,"bid":29.6459,"ask":29.6655}
{"timestamp":"2018-12-23 17:25:33","price":29.7713,"volume":246,"bid":29.7611,"ask":29.7814}
{"timestamp":"2018-12-23 17:27:30","price":29.6173,"volume":132,"bid":29.6075,"ask":29.6281}
{"timestamp":"2018-12-23 17:31:11","price":29.7519,"volume":4,"bid":29.741,"ask":29.7614}
{"timestamp":"2018-12-23 17:31:42","price":29.7184,"volume":34,"bid":29.7083,"ask":29.7287}
{"timestamp":"2018-12-23 17:34:39","price":29.6104,"volume":33,"bid":29.6003,"ask":29.6199}
{"timestamp":"2018-12-23 17:37:23","price":29.6569,"volume":70,"bid":29.6569,"ask":29.6661}
{"timestamp":"2018-12-23 17:39:53","price":29.6424,"volume":14,"bid":29.6424,"ask":29.6529}
{"timestamp":"2018-12-23 17:42:16","price":29.6652,"volume":1,"bid":29.6652,"ask":29.6753}
{"timestamp":"2018-12-23 17:42:23","price":29.7045,"volume":16,"bid":29.6955,"ask":29.7154}
{"timestamp":"2018-12-23 17:42:33","price":29.6446,"volume":3,"bid":29.6446,"ask":29.6544}
{"timestamp":"2018-12-23 17:43:16","price":29.637,"volume":5,"bid":29.6273,"ask":29.647}
{"timestamp":"2018-12-23 17:44:06","price":29.5849,"volume":33,"bid":29.5849,"ask":29.5945}
{"timestamp":"2018-12-23 17:44:49","price":29.64,"volume":53,"bid":29.6298,"ask":29.6511}
{"timestamp":"2018-12-23 17:46:18","price":29.5709,"volume":48,"bid":29.5609,"ask":29.5815}
{"timestamp":"2018-12-23 17:46:44","price":29.6552,"volume":27,"bid":29.6552,"ask":29.6648}
{"timestamp":"2018-12-23 17:46:57","price":29.6486,"volume":13,"bid":29.6387,"ask":29.6589}
{"timestamp":"2018-12-23 17:49:34","price":29.699,"volume":24,"bid":29.699,"ask":29.7094}
{"timestamp":"2018-12-23 17:52:21","price":29.6331,"volume":28,"bid":29.6331,"ask":29.6436}
{"timestamp":"2018-12-23 17:53:59","price":29.6586,"volume":6,"bid":29.6492,"ask":29.6681}
{"timestamp":"2018-12-23 17:55:18","price":29.6993,"volume":11,"bid":29.6993,"ask":29.7098}
{"timestamp":"2018-12-23 17:56:59","price":29.7034,"volume":8,"bid":29.6933,"ask":29.7133}
{"timestamp":"2018-12-23 17:58:00","price":29.6545,"volume":132,"bid":29.6451,"ask":29.6644}
{"timestamp":"2018-12-23 18:01:37","price":29.7066,"volume":36,"bid":29.6962,"ask":29.7066}
{"timestamp":"2018-12-23 18:01:37","price":29.688,"volume":17,"bid":29.677,"ask":29.688}
{"timestamp":"2018-12-23 18:01:37","price":29.7675,"volume":7,"bid":29.7583,"ask":29.777}
{"timestamp":"2018-12-23 18:02:25","price":29.7268,"volume":220,"bid":29.7161,"ask":29.7268}
{"timestamp":"2018-12-23 18:03:01","price":29.6627,"volume":1968,"bid":29.6522,"ask":29.6727}
{"timestamp":"2018-12-23 18:06:49","price":29.6507,"volume":29,"bid":29.6408,"ask":29.6593}
{"timestamp":"2018-12-23 18:09:11","price":29.6713,"volume":71,"bid":29.6713,"ask":29.6812}
{"timestamp":"2018-12-23 18:10:08","price":29.6416,"volume":5,"bid":29.6321,"ask":29.6506}
{"timestamp":"2018-12-23 18:10:41","price":29.6427,"volume":95,"bid":29.6427,"ask":29.6527}
{"timestamp":"2018-12-23 18:13:53","price":29.6469,"volume":47,"bid":29.6376,"ask":29.657}
{"timestamp":"2018-12-23 18:16:24","price":29.6768,"volume":94,"bid":29.6768,"ask":29.6858}
{"timestamp":"2018-12-23 18:16:27","price":29.6866,"volume":9,"bid":29.6763,"ask":29.6965}
{"timestamp":"2018-12-23 18:17:37","price":29.7079,"volume":1,"bid":29.7079,"ask":29.7176}
{"timestamp":"2018-12-23 18:21:38","price":29.7021,"volume":1,"bid":29.6921,"ask":29.7126}
{"timestamp":"2018-12-23 18:23:53","price":29.6978,"volume":107,"bid":29.6879,"ask":29.7086}
{"timestamp":"2018-12-23 18:25:54","price":29.7506,"volume":1,"bid":29.7506,"ask":29.76}
{"timestamp":"2018-12-23 18:28:23","price":29.7724,"volume":7,"bid":29.7724,"ask":29.7823}
{"timestamp":"2018-12-23 18:29:01","price":29.7297,"volume":4,"bid":29.7199,"ask":29.7389}
{"timestamp":"2018-12-23 18:30:18","price":29.7013,"volume":1,"bid":29.7013,"ask":29.711}
{"timestamp":"2018-12-23 18:31:29","price":29.7707,"volume":37,"bid":29.7707,"ask":29.781}
{"timestamp":"2018-12-23 18:34:49","price":29.756,"volume":25,"bid":29.756,"ask":29.7657}
{"timestamp":"2018-12-23 18:36:48","price":29.8643,"volume":11,"bid":29.8545,"ask":29.8745}
{"timestamp":"2018-12-23 18:37:27","price":29.7772,"volume":19,"bid":29.7772,"ask":29.787}
{"timestamp":"2018-12-23 18:37:28","price":29.821,"volume":404,"bid":29.8119,"ask":29.8305}
{"timestamp":"2018-12-23 18:37:31","price":29.7986,"volume":7170,"bid":29.7986,"ask":29.8088}
{"timestamp":"2018-12-23 18:37:45","price":29.7902,"volume":99,"bid":29.7814,"ask":29.8003}
{"timestamp":"2018-12-23 18:37:55","price":29.8435,"volume":7,"bid":29.8435,"ask":29.8537}
{"timestamp":"2018-12-23 18:41:58","price":29.7512,"volume":41,"bid":29.7404,"ask":29.7611}
{"timestamp":"2018-12-23 18:42:33","price":29.7686,"volume":9,"bid":29.7577,"ask":29.7784}
{"timestamp":"2018-12-23 18:43:53","price":29.712,"volume":187,"bid":29.7017,"ask":29.7218}
{"timestamp":"2018-12-23 18:44:59","price":29.7336,"volume":5,"bid":29.7336,"ask":29.744}
{"timestamp":"2018-12-23 18:46:18","price":29.7255,"volume":7,"bid":29.7255,"ask":29.7355}
{"timestamp":"2018-12-23 18:47:13","price":29.7317,"volume":449,"bid":29.7225,"ask":29.7407}
{"timestamp":"2018-12-23 18:47:55","price":29.7071,"volume":9,"bid":29.7071,"ask":29.7169}
{"timestamp":"2018-12-23 18:51:30","price":29.6881,"volume":36,"bid":29.6881,"ask":29.6983}
{"timestamp":"2018-12-23 18:51:32","price":29.7027,"volume":147,"bid":29.693,"ask":29.7027}
{"timestamp":"2018-12-23 18:51:39","price":29.7202,"volume":2,"bid":29.7099,"ask":29.7202}
{"timestamp":"2018-12-23 18:56:11","price":29.7234,"volume":5,"bid":29.7234,"ask":29.7331}
{"timestamp":"2018-12-23 18:59:55","price":29.7034,"volume":4,"bid":29.7034,"ask":29.7131}
{"timestamp":"2018-12-23 19:06:51","price":29.7021,"volume":1640,"bid":29.6924,"ask":29.7117}
{"timestamp":"2018-12-23 19:07:13","price":29.6824,"volume":4,"bid":29.6824,"ask":29.6917}
{"timestamp":"2018-12-23 19:09:50","price":29.6404,"volume":1968,"bid":29.6308,"ask":29.6503}
{"timestamp":"2018-12-23 19:10:10","price":29.6985,"volume":2,"bid":29.6985,"ask":29.7084}
{"timestamp":"2018-12-23 19:10:22","price":29.696,"volume":23,"bid":29.6855,"ask":29.696}
{"timestamp":"2018-12-23 19:14:10","price":29.4567,"volume":93,"bid":29.4475,"ask":29.4567}
{"timestamp":"2018-12-23 19:14:15","price":29.4957,"volume":1312,"bid":29.4847,"ask":29.5064}
{"timestamp":"2018-12-23 19:14:17","price":29.41,"volume":17,"bid":29.4004,"ask":29.4198}
{"timestamp":"2018-12-23 19:14:22","price":29.3621,"volume":347,"bid":29.3621,"ask":29.3717}
{"timestamp":"2018-12-23 19:14:24","price":29.429,"volume":59,"bid":29.4181,"ask":29.4395}
{"timestamp":"2018-12-23 19:14:24","price":29.4491,"volume":138,"bid":29.4386,"ask":29.4592}
{"timestamp":"2018-12-23 19:14:29","price":29.3599,"volume":17,"bid":29.3503,"ask":29.3698}
{"timestamp":"2018-12-23 19:14:31","price":29.3276,"volume":1,"bid":29.3173,"ask":29.3276}
{"timestamp":"2018-12-23 19:14:34","price":29.2985,"volume":40,"bid":29.288,"ask":29.3082}
{"timestamp":"2018-12-23 19:14:37","price":29.2913,"volume":15,"bid":29.2817,"ask":29.301}
{"timestamp":"2018-12-23 19:14:41","price":29.2558,"volume":31,"bid":29.246,"ask":29.266}
{"timestamp":"2018-12-23 19:14:42","price":29.3063,"volume":68,"bid":29.3063,"ask":29.3158}
{"timestamp":"2018-12-23 19:14:43","price":29.3488,"volume":276,"bid":29.3389,"ask":29.3593}
{"timestamp":"2018-12-23 19:14:45","price":29.4214,"volume":37,"bid":29.41,"ask":29.4314}
{"timestamp":"2018-12-23 19:14:48","price":29.487,"volume":37,"bid":29.487,"ask":29.4965}
{"timestamp":"2018-12-23 19:14:49","price":29.4763,"volume":33,"bid":29.4663,"ask":29.4867}
{"timestamp":"2018-12-23 19:16:55","price":29.4669,"volume":5,"bid":29.4669,"ask":29.4766}
{"timestamp":"2018-12-23 19:20:22","price":29.4735,"volume":3,"bid":29.4735,"ask":29.483}
{"timestamp":"2018-12-23 19:20:30","price":29.469,"volume":1312,"bid":29.4589,"ask":29.469}
{"timestamp":"2018-12-23 19:22:17","price":29.5011,"volume":2,"bid":29.4918,"ask":29.5113}
{"timestamp":"2018-12-23 19:22:30","price":29.5058,"volume":69,"bid":29.5058,"ask":29.5164}
{"timestamp":"2018-12-23 19:24:04","price":29.4974,"volume":17,"bid":29.4873,"ask":29.5082}
{"timestamp":"2018-12-23 19:24:30","price":29.5846,"volume":1968,"bid":29.5846,"ask":29.5951}
{"timestamp":"2018-12-23 19:26:34","price":29.4076,"volume":867,"bid":29.3973,"ask":29.418}
{"timestamp":"2018-12-23 19:30:13","price":29.4001,"volume":4,"bid":29.4001,"ask":29.4099}
{"timestamp":"2018-12-23 19:31:15","price":29.4639,"volume":3173,"bid":29.4639,"ask":29.4733}
{"timestamp":"2018-12-23 19:36:45","price":29.5852,"volume":70,"bid":29.5852,"ask":29.5954}
{"timestamp":"2018-12-23 19:36:58","price":29.5245,"volume":2,"bid":29.5149,"ask":29.5245}
{"timestamp":"2018-12-23 19:39:45","price":29.3689,"volume":23,"bid":29.359,"ask":29.3796}
{"timestamp":"2018-12-23 19:40:08","price":29.3703,"volume":42,"bid":29.3607,"ask":29.38}
{"timestamp":"2018-12-23 19:40:26","price":29.3728,"volume":151,"bid":29.3728,"ask":29.383}
{"timestamp":"2018-12-23 19:40:52","price":29.4687,"volume":40,"bid":29.4687,"ask":29.4783}
{"timestamp":"2018-12-23 19:42:51","price":29.4298,"volume":3,"bid":29.4201,"ask":29.4298}
{"timestamp":"2018-12-23 19:46:19","price":29.3563,"volume":17,"bid":29.3462,"ask":29.366}
{"timestamp":"2018-12-23 19:46:19","price":29.3619,"volume":1,"bid":29.3619,"ask":29.3708}
{"timestamp":"2018-12-23 19:46:49","price":29.3746,"volume":189,"bid":29.3644,"ask":29.3854}
{"timestamp":"2018-12-23 19:48:28","price":29.4003,"volume":25,"bid":29.4003,"ask":29.4105}
{"timestamp":"2018-12-23 19:48:28","price":29.3259,"volume":37,"bid":29.3156,"ask":29.3357}
{"timestamp":"2018-12-23 19:48:52","price":29.3654,"volume":34,"bid":29.3547,"ask":29.375}
{"timestamp":"2018-12-23 19:49:42","price":29.379,"volume":10,"bid":29.3691,"ask":29.3886}
{"timestamp":"2018-12-23 19:49:44","price":29.3095,"volume":33,"bid":29.2994,"ask":29.32}
{"timestamp":"2018-12-23 19:49:44","price":29.2609,"volume":36,"bid":29.2609,"ask":29.2713}
{"timestamp":"2018-12-23 19:49:49","price":29.2408,"volume":337,"bid":29.231,"ask":29.2513}
{"timestamp":"2018-12-23 19:49:51","price":29.2414,"volume":33,"bid":29.2318,"ask":29.2513}
{"timestamp":"2018-12-23 19:49:51","price":29.2294,"volume":33,"bid":29.2199,"ask":29.2396}
{"timestamp":"2018-12-23 19:49:51","price":29.2399,"volume":37,"bid":29.2297,"ask":29.2506}
{"timestamp":"2018-12-23 19:49:58","price":29.2184,"volume":12,"bid":29.2184,"ask":29.229}
{"timestamp":"2018-12-23 19:50:07","price":29.2444,"volume":18,"bid":29.2343,"ask":29.2549}
{"timestamp":"2018-12-23 19:51:15","price":29.248,"volume":481,"bid":29.248,"ask":29.2586}
{"timestamp":"2018-12-23 19:51:31","price":29.2736,"volume":9,"bid":29.2648,"ask":29.2736}
{"timestamp":"2018-12-23 19:51:44","price":29.3173,"volume":33,"bid":29.3073,"ask":29.328}
{"timestamp":"2018-12-23 19:52:16","price":29.3202,"volume":44,"bid":29.311,"ask":29.3304}
{"timestamp":"2018-12-23 19:53:46","price":29.2925,"volume":19,"bid":29.2826,"ask":29.3019}
{"timestamp":"2018-12-23 19:54:38","price":29.2713,"volume":5,"bid":29.2713,"ask":29.2816}
{"timestamp":"2018-12-23 19:54:46","price":29.2714,"volume":19,"bid":29.2714,"ask":29.2811}
{"timestamp":"2018-12-23 19:55:07","price":29.2825,"volume":1,"bid":29.2825,"ask":29.2925}
{"timestamp":"2018-12-23 19:55:20","price":29.3137,"volume":18,"bid":29.3137,"ask":29.3232}
{"timestamp":"2018-12-23 19:55:46","price":29.3189,"volume":1,"bid":29.3189,"ask":29.3279}
{"timestamp":"2018-12-23 19:55:55","price":29.2504,"volume":40,"bid":29.2404,"ask":29.2606}
{"timestamp":"2018-12-23 19:55:55","price":29.2691,"volume":7,"bid":29.2591,"ask":29.2691}
{"timestamp":"2018-12-23 19:57:55","price":29.2395,"volume":30,"bid":29.2297,"ask":29.2494}
{"timestamp":"2018-12-23 19:57:59","price":29.3198,"volume":33,"bid":29.3094,"ask":29.3299}
{"timestamp":"2018-12-23 19:58:07","price":29.3002,"volume":11,"bid":29.2906,"ask":29.311}
{"timestamp":"2018-12-23 19:58:18","price":29.242,"volume":2,"bid":29.242,"ask":29.2513}
{"timestamp":"2018-12-23 19:59:26","price":29.2515,"volume":164,"bid":29.2414,"ask":29.2515}
{"timestamp":"2018-12-23 19:59:27","price":29.2532,"volume":2,"bid":29.2532,"ask":29.2631}
{"timestamp":"2018-12-23 19:59:48","price":29.2209,"volume":328,"bid":29.2107,"ask":29.23}
{"timestamp":"2018-12-23 20:00:41","price":29.2408,"volume":328,"bid":29.2408,"ask":29.251}
{"timestamp":"2018-12-23 20:00:45","price":29.2335,"volume":1,"bid":29.2335,"ask":29.2436}
{"timestamp":"2018-12-23 20:00:55","price":29.2074,"volume":1,"bid":29.1982,"ask":29.2074}
{"timestamp":"2018-12-23 20:00:56","price":29.1754,"volume":466,"bid":29.1654,"ask":29.1859}
{"timestamp":"2018-12-23 20:01:04","price":29.2088,"volume":33,"bid":29.1991,"ask":29.219}
{"timestamp":"2018-12-23 20:01:10","price":29.1957,"volume":33,"bid":29.1957,"ask":29.2068}
{"timestamp":"2018-12-23 20:02:19","price":29.2564,"volume":7,"bid":29.2564,"ask":29.266}
{"timestamp":"2018-12-23 20:02:19","price":29.2544,"volume":271,"bid":29.2434,"ask":29.2642}
{"timestamp":"2018-12-23 20:03:02","price":29.3003,"volume":328,"bid":29.3003,"ask":29.3101}
{"timestamp":"2018-12-23 20:03:04","price":29.2091,"volume":33,"bid":29.1988,"ask":29.2196}
{"timestamp":"2018-12-23 20:05:05","price":29.3322,"volume":19,"bid":29.3218,"ask":29.3322}
{"timestamp":"2018-12-23 20:05:45","price":29.3052,"volume":6,"bid":29.2954,"ask":29.3149}
{"timestamp":"2018-12-23 20:06:29","price":29.2598,"volume":44,"bid":29.2495,"ask":29.2695}
{"timestamp":"2018-12-23 20:08:27","price":29.2076,"volume":33,"bid":29.2076,"ask":29.2176}
{"timestamp":"2018-12-23 20:08:42","price":29.2538,"volume":14,"bid":29.2445,"ask":29.2538}
{"timestamp":"2018-12-23 20:08:52","price":29.2205,"volume":66,"bid":29.2109,"ask":29.2306}
{"timestamp":"2018-12-23 20:09:09","price":29.2387,"volume":4,"bid":29.2387,"ask":29.2485}
{"timestamp":"2018-12-23 20:09:44","price":29.2042,"volume":36,"bid":29.1938,"ask":29.2042}
{"timestamp":"2018-12-23 20:10:05","price":29.1533,"volume":398,"bid":29.1432,"ask":29.1638}
{"timestamp":"2018-12-23 20:10:22","price":29.2019,"volume":328,"bid":29.1919,"ask":29.2125}
{"timestamp":"2018-12-23 20:10:22","price":29.2561,"volume":820,"bid":29.2467,"ask":29.2561}
{"timestamp":"2018-12-23 20:10:29","price":29.1621,"volume":237,"bid":29.1621,"ask":29.1726}
{"timestamp":"2018-12-23 20:11:14","price":29.2233,"volume":328,"bid":29.2132,"ask":29.2233}
{"timestamp":"2018-12-23 20:11:30","price":29.1679,"volume":787,"bid":29.1583,"ask":29.1779}
{"timestamp":"2018-12-23 20:11:50","price":29.2153,"volume":2,"bid":29.2054,"ask":29.2253}
{"timestamp":"2018-12-23 20:11:59","price":29.1641,"volume":690,"bid":29.1542,"ask":29.175}
{"timestamp":"2018-12-23 20:13:53","price":29.326,"volume":154,"bid":29.317,"ask":29.3357}
{"timestamp":"2018-12-23 20:14:08","price":29.2265,"volume":3,"bid":29.2265,"ask":29.2353}
{"timestamp":"2018-12-23 20:15:17","price":29.2177,"volume":66,"bid":29.2069,"ask":29.2279}
{"timestamp":"2018-12-23 20:17:04","price":29.3015,"volume":1,"bid":29.2916,"ask":29.3112}
{"timestamp":"2018-12-23 20:18:50","price":29.2546,"volume":4,"bid":29.2546,"ask":29.2642}
{"timestamp":"2018-12-23 20:20:55","price":29.331,"volume":22,"bid":29.3214,"ask":29.3412}
{"timestamp":"2018-12-23 20:21:18","price":29.3659,"volume":124,"bid":29.3659,"ask":29.3764}
{"timestamp":"2018-12-23 20:21:36","price":29.364,"volume":9,"bid":29.3541,"ask":29.374}
{"timestamp":"2018-12-23 20:23:13","price":29.4599,"volume":13,"bid":29.4497,"ask":29.4699}
{"timestamp":"2018-12-23 20:24:00","price":29.3541,"volume":17,"bid":29.3446,"ask":29.3644}
{"timestamp":"2018-12-23 20:24:21","price":29.389,"volume":1,"bid":29.389,"ask":29.3993}
{"timestamp":"2018-12-23 20:26:07","price":29.4156,"volume":77,"bid":29.4054,"ask":29.4262}
{"timestamp":"2018-12-23 20:26:17","price":29.3554,"volume":33,"bid":29.3456,"ask":29.3654}
{"timestamp":"2018-12-23 20:26:54","price":29.4395,"volume":7,"bid":29.4295,"ask":29.4497}
{"timestamp":"2018-12-23 20:26:58","price":29.3585,"volume":5,"bid":29.3481,"ask":29.3585}
{"timestamp":"2018-12-23 20:27:04","price":29.5324,"volume":491,"bid":29.5229,"ask":29.5421}
{"timestamp":"2018-12-23 20:27:05","price":29.5071,"volume":164,"bid":29.5071,"ask":29.5169}
{"timestamp":"2018-12-23 20:27:06","price":29.3703,"volume":49,"bid":29.3599,"ask":29.3795}
{"timestamp":"2018-12-23 20:27:37","price":29.3681,"volume":13,"bid":29.3681,"ask":29.3786}
{"timestamp":"2018-12-23 20:28:21","price":29.3748,"volume":33,"bid":29.365,"ask":29.3851}
{"timestamp":"2018-12-23 20:33:32","price":29.4406,"volume":13,"bid":29.4313,"ask":29.4508}
{"timestamp":"2018-12-23 20:33:35","price":29.431,"volume":65,"bid":29.4215,"ask":29.4413}
{"timestamp":"2018-12-23 20:33:45","price":29.4061,"volume":1542,"bid":29.396,"ask":29.4163}
{"timestamp":"2018-12-23 20:33:45","price":29.4221,"volume":1968,"bid":29.4221,"ask":29.4318}
{"timestamp":"2018-12-23 20:33:46","price":29.4976,"volume":5,"bid":29.4882,"ask":29.5077}
{"timestamp":"2018-12-23 20:35:12","price":29.3395,"volume":37,"bid":29.3395,"ask":29.3489}
{"timestamp":"2018-12-23 20:37:23","price":29.3436,"volume":3,"bid":29.3332,"ask":29.3436}
{"timestamp":"2018-12-23 20:39:00","price":29.4068,"volume":13,"bid":29.3973,"ask":29.4169}
{"timestamp":"2018-12-23 20:39:56","price":29.3819,"volume":46,"bid":29.3727,"ask":29.3819}
{"timestamp":"2018-12-23 20:41:27","price":29.3939,"volume":3,"bid":29.3839,"ask":29.4049}
{"timestamp":"2018-12-23 20:42:40","price":29.3632,"volume":164,"bid":29.3538,"ask":29.373}
{"timestamp":"2018-12-23 20:42:52","price":29.3793,"volume":29,"bid":29.3693,"ask":29.3892}
{"timestamp":"2018-12-23 20:43:51","price":29.3878,"volume":15,"bid":29.3779,"ask":29.3986}
{"timestamp":"2018-12-23 20:43:51","price":29.3231,"volume":164,"bid":29.3134,"ask":29.3325}
{"timestamp":"2018-12-23 20:44:07","price":29.3121,"volume":1102,"bid":29.3019,"ask":29.3212}
{"timestamp":"2018-12-23 20:45:59","price":29.236,"volume":18,"bid":29.2253,"ask":29.236}
{"timestamp":"2018-12-23 20:47:18","price":29.2795,"volume":822,"bid":29.2795,"ask":29.2896}
{"timestamp":"2018-12-23 20:47:20","price":29.3556,"volume":822,"bid":29.3556,"ask":29.3651}
{"timestamp":"2018-12-23 20:47:24","price":29.2618,"volume":38,"bid":29.2618,"ask":29.2714}
{"timestamp":"2018-12-23 20:47:50","price":29.3008,"volume":411,"bid":29.2907,"ask":29.3008}
{"timestamp":"2018-12-23 20:48:03","price":29.3216,"volume":445,"bid":29.3111,"ask":29.3309}
{"timestamp":"2018-12-23 20:48:03","price":29.335,"volume":378,"bid":29.3251,"ask":29.344}
{"timestamp":"2018-12-23 20:48:18","price":29.3389,"volume":226,"bid":29.3295,"ask":29.3389}
{"timestamp":"2018-12-23 20:48:21","price":29.2289,"volume":4,"bid":29.2289,"ask":29.2391}
{"timestamp":"2018-12-23 20:48:49","price":29.252,"volume":132,"bid":29.2418,"ask":29.252}
{"timestamp":"2018-12-23 20:48:49","price":29.2492,"volume":492,"bid":29.2396,"ask":29.2599}
{"timestamp":"2018-12-23 20:50:15","price":29.2013,"volume":7,"bid":29.2013,"ask":29.211}
{"timestamp":"2018-12-23 20:50:27","price":29.3003,"volume":18,"bid":29.3003,"ask":29.3105}
{"timestamp":"2018-12-23 20:50:38","price":29.2305,"volume":6,"bid":29.2305,"ask":29.2406}
{"timestamp":"2018-12-23 20:51:53","price":29.1969,"volume":6560,"bid":29.1969,"ask":29.2064}
{"timestamp":"2018-12-23 20:52:37","price":29.1558,"volume":45,"bid":29.1457,"ask":29.1664}
{"timestamp":"2018-12-23 20:53:16","price":29.2931,"volume":7,"bid":29.2931,"ask":29.3035}
{"timestamp":"2018-12-23 20:53:28","price":29.2772,"volume":1,"bid":29.2676,"ask":29.2772}
{"timestamp":"2018-12-23 20:54:47","price":29.2413,"volume":2,"bid":29.2413,"ask":29.2501}
{"timestamp":"2018-12-23 20:56:21","price":29.2461,"volume":13,"bid":29.2461,"ask":29.2556}
{"timestamp":"2018-12-23 20:56:22","price":29.2274,"volume":111,"bid":29.2179,"ask":29.2376}
{"timestamp":"2018-12-23 20:58:06","price":29.1877,"volume":5,"bid":29.1877,"ask":29.1975}
{"timestamp":"2018-12-23 20:58:39","price":29.2057,"volume":132,"bid":29.1962,"ask":29.2159}
{"timestamp":"2018-12-23 20:58:40","price":29.1873,"volume":5,"bid":29.1873,"ask":29.197}
{"timestamp":"2018-12-23 20:58:40","price":29.2349,"volume":29,"bid":29.2255,"ask":29.245}
{"timestamp":"2018-12-23 20:58:42","price":29.1383,"volume":36,"bid":29.1383,"ask":29.1482}
{"timestamp":"2018-12-23 20:58:43","price":29.0462,"volume":142,"bid":29.0357,"ask":29.0565}
{"timestamp":"2018-12-23 20:58:52","price":29.1309,"volume":558,"bid":29.1309,"ask":29.1415}
{"timestamp":"2018-12-23 20:58:52","price":29.1272,"volume":257,"bid":29.1272,"ask":29.1373}
{"timestamp":"2018-12-23 20:58:56","price":29.0132,"volume":33,"bid":29.0132,"ask":29.0234}
{"timestamp":"2018-12-23 20:58:57","price":29.153,"volume":37,"bid":29.1431,"ask":29.1631}
{"timestamp":"2018-12-23 20:58:59","price":29.0537,"volume":1,"bid":29.0432,"ask":29.0639}
{"timestamp":"2018-12-23 20:59:00","price":29.0905,"volume":7,"bid":29.0805,"ask":29.0905}
{"timestamp":"2018-12-23 20:59:00","price":29.186,"volume":4,"bid":29.1762,"ask":29.1959}
{"timestamp":"2018-12-23 20:59:04","price":29.0118,"volume":2,"bid":29.0019,"ask":29.021}
{"timestamp":"2018-12-23 20:59:06","price":29.0053,"volume":2,"bid":28.9957,"ask":29.0155}
{"timestamp":"2018-12-23 20:59:16","price":28.9598,"volume":129,"bid":28.9498,"ask":28.9697}
{"timestamp":"2018-12-23 20:59:17","price":29.0134,"volume":13,"bid":29.0134,"ask":29.0233}
{"timestamp":"2018-12-23 20:59:18","price":28.9958,"volume":8,"bid":28.9873,"ask":28.9958}
{"timestamp":"2018-12-23 20:59:20","price":28.9577,"volume":99,"bid":28.9577,"ask":28.9673}
{"timestamp":"2018-12-23 20:59:22","price":28.9982,"volume":12,"bid":28.9884,"ask":28.9982}
{"timestamp":"2018-12-23 20:59:24","price":28.9687,"volume":1,"bid":28.9687,"ask":28.9791}
{"timestamp":"2018-12-23 20:59:59","price":29.019,"volume":83,"bid":29.0084,"ask":29.0289}
{"timestamp":"2018-12-23 21:00:00","price":29.0164,"volume":66,"bid":29.0061,"ask":29.0164}
{"timestamp":"2018-12-23 21:00:02","price":29.0123,"volume":41,"bid":29.002,"ask":29.0224}
{"timestamp":"2018-12-23 21:00:12","price":29.0857,"volume":132,"bid":29.0857,"ask":29.0952}
{"timestamp":"2018-12-23 21:00:22","price":29.0418,"volume":2,"bid":29.032,"ask":29.0418}
{"timestamp":"2018-12-23 21:01:01","price":28.9741,"volume":86,"bid":28.9741,"ask":28.9846}
{"timestamp":"2018-12-23 21:01:32","price":28.9603,"volume":17,"bid":28.9603,"ask":28.9698}
{"timestamp":"2018-12-23 21:01:48","price":28.9951,"volume":656,"bid":28.9951,"ask":29.0057}
{"timestamp":"2018-12-23 21:04:42","price":28.964,"volume":3,"bid":28.9541,"ask":28.974}
{"timestamp":"2018-12-23 21:04:54","price":28.9849,"volume":12,"bid":28.9754,"ask":28.9949}
{"timestamp":"2018-12-23 21:06:04","price":29.007,"volume":37,"bid":28.9966,"ask":29.0174}
{"timestamp":"2018-12-23 21:06:09","price":28.9753,"volume":1409,"bid":28.9653,"ask":28.9847}
{"timestamp":"2018-12-23 21:08:16","price":29.0063,"volume":1,"bid":28.9969,"ask":29.0164}
{"timestamp":"2018-12-23 21:09:17","price":29.0683,"volume":3,"bid":29.0683,"ask":29.078}
{"timestamp":"2018-12-23 21:12:47","price":29.0335,"volume":2,"bid":29.0238,"ask":29.0439}
{"timestamp":"2018-12-23 21:18:39","price":29.1101,"volume":2,"bid":29.1101,"ask":29.1198}
{"timestamp":"2018-12-23 21:20:00","price":29.161,"volume":15,"bid":29.1516,"ask":29.171}
{"timestamp":"2018-12-23 21:20:01","price":29.1,"volume":141,"bid":29.1,"ask":29.1105}
{"timestamp":"2018-12-23 21:20:17","price":29.1762,"volume":164,"bid":29.1661,"ask":29.1866}
{"timestamp":"2018-12-23 21:20:17","price":29.1893,"volume":2,"bid":29.1893,"ask":29.1987}
{"timestamp":"2018-12-23 21:21:30","price":29.1133,"volume":7,"bid":29.1028,"ask":29.1229}
{"timestamp":"2018-12-23 21:22:30","price":29.0845,"volume":173,"bid":29.0845,"ask":29.0947}
{"timestamp":"2018-12-23 21:23:02","price":29.0676,"volume":328,"bid":29.0676,"ask":29.0779}
{"timestamp":"2018-12-23 21:23:22","price":29.1762,"volume":39,"bid":29.1664,"ask":29.1877}
{"timestamp":"2018-12-23 21:23:40","price":29.0987,"volume":1625,"bid":29.0892,"ask":29.1087}
{"timestamp":"2018-12-23 21:24:07","price":29.0879,"volume":15,"bid":29.0879,"ask":29.098}
{"timestamp":"2018-12-23 21:24:41","price":29.1093,"volume":15,"bid":29.0993,"ask":29.1196}
{"timestamp":"2018-12-23 21:24:58","price":29.0787,"volume":2,"bid":29.0787,"ask":29.0883}
{"timestamp":"2018-12-23 21:26:27","price":29.0903,"volume":32,"bid":29.0808,"ask":29.1001}
{"timestamp":"2018-12-23 21:28:43","price":29.0196,"volume":310,"bid":29.0105,"ask":29.0295}
{"timestamp":"2018-12-23 21:28:43","price":29.0198,"volume":2,"bid":29.0091,"ask":29.0296}
{"timestamp":"2018-12-23 21:31:38","price":29.0077,"volume":5,"bid":28.9982,"ask":29.0175}
{"timestamp":"2018-12-23 21:31:49","price":29.0093,"volume":2,"bid":28.9999,"ask":29.0093}
{"timestamp":"2018-12-23 21:31:58","price":28.8837,"volume":13,"bid":28.874,"ask":28.8945}
{"timestamp":"2018-12-23 21:33:47","price":29.063,"volume":309,"bid":29.063,"ask":29.0724}
{"timestamp":"2018-12-23 21:34:40","price":29.1488,"volume":4,"bid":29.1386,"ask":29.1587}
{"timestamp":"2018-12-23 21:35:04","price":28.9694,"volume":2,"bid":28.9694,"ask":28.9794}
{"timestamp":"2018-12-23 21:39:03","price":29.0834,"volume":46,"bid":29.0834,"ask":29.094}
{"timestamp":"2018-12-23 21:39:06","price":29.0369,"volume":10,"bid":29.027,"ask":29.0369}
{"timestamp":"2018-12-23 21:39:19","price":29.1124,"volume":1,"bid":29.1124,"ask":29.1227}
{"timestamp":"2018-12-23 21:40:29","price":29.1656,"volume":33,"bid":29.1562,"ask":29.1757}
{"timestamp":"2018-12-23 21:40:29","price":29.2052,"volume":1,"bid":29.1952,"ask":29.2159}
{"timestamp":"2018-12-23 21:40:59","price":29.1353,"volume":2,"bid":29.1353,"ask":29.1459}
{"timestamp":"2018-12-23 21:42:35","price":29.1926,"volume":2,"bid":29.183,"ask":29.2026}
{"timestamp":"2018-12-23 21:46:15","price":29.1509,"volume":7,"bid":29.1509,"ask":29.1605}
{"timestamp":"2018-12-23 21:47:35","price":29.1651,"volume":2,"bid":29.1562,"ask":29.1754}
{"timestamp":"2018-12-23 21:48:19","price":29.1422,"volume":46,"bid":29.1321,"ask":29.1523}
{"timestamp":"2018-12-23 21:55:02","price":29.1799,"volume":15,"bid":29.171,"ask":29.1901}
{"timestamp":"2018-12-23 21:59:20","price":29.2161,"volume":7,"bid":29.2161,"ask":29.2261}
{"timestamp":"2018-12-23 22:00:14","price":29.1525,"volume":2,"bid":29.1525,"ask":29.1633}
{"timestamp":"2018-12-23 22:02:52","price":29.1825,"volume":40,"bid":29.1825,"ask":29.193}
{"timestamp":"2018-12-23 22:03:30","price":29.1693,"volume":427,"bid":29.1693,"ask":29.1791}
{"timestamp":"2018-12-23 22:04:13","price":29.229,"volume":1,"bid":29.229,"ask":29.2387}
{"timestamp":"2018-12-23 22:08:50","price":29.211,"volume":6,"bid":29.2009,"ask":29.2205}
{"timestamp":"2018-12-23 22:11:32","price":29.2599,"volume":1,"bid":29.2599,"ask":29.2707}
{"timestamp":"2018-12-23 22:14:23","price":29.2615,"volume":9,"bid":29.2615,"ask":29.2712}
{"timestamp":"2018-12-23 22:14:43","price":29.2324,"volume":15,"bid":29.223,"ask":29.2424}
{"timestamp":"2018-12-23 22:15:34","price":29.2646,"volume":1,"bid":29.2539,"ask":29.2746}
{"timestamp":"2018-12-23 22:16:22","price":29.2806,"volume":24,"bid":29.271,"ask":29.2907}
{"timestamp":"2018-12-23 22:22:14","price":29.3414,"volume":26,"bid":29.3414,"ask":29.3513}
{"timestamp":"2018-12-23 22:25:15","price":29.3221,"volume":3,"bid":29.3114,"ask":29.3221}
{"timestamp":"2018-12-23 22:26:32","price":29.2585,"volume":2,"bid":29.248,"ask":29.2585}
{"timestamp":"2018-12-23 22:26:56","price":29.2009,"volume":1,"bid":29.2009,"ask":29.2111}
{"timestamp":"2018-12-23 22:30:15","price":29.3401,"volume":984,"bid":29.3306,"ask":29.35}
{"timestamp":"2018-12-23 22:30:43","price":29.2873,"volume":3,"bid":29.2779,"ask":29.2969}
{"timestamp":"2018-12-23 22:37:01","price":29.292,"volume":656,"bid":29.292,"ask":29.3027}
{"timestamp":"2018-12-23 22:38:09","price":29.3287,"volume":19,"bid":29.3184,"ask":29.3287}
{"timestamp":"2018-12-23 22:38:14","price":29.2905,"volume":34,"bid":29.2803,"ask":29.3005}
{"timestamp":"2018-12-23 22:38:19","price":29.3182,"volume":366,"bid":29.3182,"ask":29.3276}
{"timestamp":"2018-12-23 22:39:23","price":29.361,"volume":1,"bid":29.3506,"ask":29.361}
{"timestamp":"2018-12-23 22:39:56","price":29.3568,"volume":249,"bid":29.3568,"ask":29.367}
{"timestamp":"2018-12-23 22:39:58","price":29.384,"volume":58,"bid":29.384,"ask":29.3936}
{"timestamp":"2018-12-23 22:41:46","price":29.3202,"volume":4,"bid":29.3104,"ask":29.3298}
{"timestamp":"2018-12-23 22:42:46","price":29.2995,"volume":4,"bid":29.2889,"ask":29.3101}
{"timestamp":"2018-12-23 22:43:38","price":29.3567,"volume":253,"bid":29.3466,"ask":29.3664}
{"timestamp":"2018-12-23 22:44:18","price":29.2701,"volume":96,"bid":29.2599,"ask":29.2805}
{"timestamp":"2018-12-23 22:44:26","price":29.3402,"volume":1,"bid":29.3402,"ask":29.3503}
{"timestamp":"2018-12-23 22:46:23","price":29.3782,"volume":17,"bid":29.3678,"ask":29.3782}
{"timestamp":"2018-12-23 22:46:57","price":29.356,"volume":6,"bid":29.3461,"ask":29.3662}
{"timestamp":"2018-12-23 22:50:30","price":29.343,"volume":35,"bid":29.3332,"ask":29.343}
{"timestamp":"2018-12-23 22:53:46","price":29.3963,"volume":2,"bid":29.3963,"ask":29.4066}
{"timestamp":"2018-12-23 22:55:24","price":29.3142,"volume":2,"bid":29.3046,"ask":29.3248}
{"timestamp":"2018-12-23 22:55:43","price":29.3442,"volume":2,"bid":29.3346,"ask":29.3535}
{"timestamp":"2018-12-23 22:55:48","price":29.434,"volume":1,"bid":29.4237,"ask":29.434}
{"timestamp":"2018-12-23 22:56:07","price":29.4503,"volume":33,"bid":29.4503,"ask":29.4606}
{"timestamp":"2018-12-23 22:56:28","price":29.4117,"volume":3,"bid":29.4016,"ask":29.4216}
{"timestamp":"2018-12-23 22:56:40","price":29.4116,"volume":1,"bid":29.4116,"ask":29.4217}
{"timestamp":"2018-12-23 22:56:54","price":29.4792,"volume":33,"bid":29.4699,"ask":29.4891}
{"timestamp":"2018-12-23 22:57:18","price":29.494,"volume":2,"bid":29.4841,"ask":29.5038}
{"timestamp":"2018-12-23 22:58:23","price":29.4516,"volume":985,"bid":29.4419,"ask":29.4621}
{"timestamp":"2018-12-23 22:59:38","price":29.507,"volume":6,"bid":29.507,"ask":29.5162}
{"timestamp":"2018-12-23 23:00:54","price":29.4418,"volume":343,"bid":29.4323,"ask":29.452}
{"timestamp":"2018-12-23 23:02:54","price":29.5914,"volume":1,"bid":29.5812,"ask":29.5999}
{"timestamp":"2018-12-23 23:03:38","price":29.5169,"volume":34,"bid":29.5073,"ask":29.5267}
{"timestamp":"2018-12-23 23:04:02","price":29.5145,"volume":2,"bid":29.5145,"ask":29.5247}
{"timestamp":"2018-12-23 23:05:06","price":29.6406,"volume":21,"bid":29.6308,"ask":29.6508}
{"timestamp":"2018-12-23 23:06:02","price":29.6342,"volume":51,"bid":29.6239,"ask":29.6342}
{"timestamp":"2018-12-23 23:06:42","price":29.6329,"volume":33,"bid":29.6235,"ask":29.6437}
{"timestamp":"2018-12-23 23:11:34","price":29.5112,"volume":158,"bid":29.5014,"ask":29.5221}
{"timestamp":"2018-12-23 23:12:40","price":29.5439,"volume":9,"bid":29.5439,"ask":29.5537}
{"timestamp":"2018-12-23 23:13:15","price":29.5774,"volume":9,"bid":29.5677,"ask":29.587}
{"timestamp":"2018-12-23 23:13:43","price":29.4951,"volume":6,"bid":29.4951,"ask":29.5045}
{"timestamp":"2018-12-23 23:15:56","price":29.4767,"volume":7,"bid":29.4665,"ask":29.4767}
{"timestamp":"2018-12-23 23:16:32","price":29.4924,"volume":13,"bid":29.4924,"ask":29.5019}
{"timestamp":"2018-12-23 23:16:56","price":29.4492,"volume":1,"bid":29.4392,"ask":29.4593}
{"timestamp":"2018-12-23 23:20:59","price":29.5567,"volume":199,"bid":29.5468,"ask":29.5655}
{"timestamp":"2018-12-23 23:23:06","price":29.6301,"volume":2,"bid":29.6301,"ask":29.6407}
{"timestamp":"2018-12-23 23:25:21","price":29.5319,"volume":4,"bid":29.5319,"ask":29.5415}
{"timestamp":"2018-12-23 23:27:01","price":29.4661,"volume":62,"bid":29.4661,"ask":29.4761}
{"timestamp":"2018-12-23 23:29:42","price":29.4842,"volume":4,"bid":29.4751,"ask":29.4939}
{"timestamp":"2018-12-23 23:30:06","price":29.4751,"volume":488,"bid":29.4647,"ask":29.4856}
{"timestamp":"2018-12-23 23:39:43","price":29.4521,"volume":3,"bid":29.4414,"ask":29.4623}
{"timestamp":"2018-12-23 23:41:03","price":29.4253,"volume":4,"bid":29.4253,"ask":29.4338}
{"timestamp":"2018-12-23 23:41:14","price":29.4487,"volume":33,"bid":29.4393,"ask":29.459}
{"timestamp":"2018-12-23 23:41:14","price":29.4754,"volume":3,"bid":29.4663,"ask":29.4852}
{"timestamp":"2018-12-23 23:46:39","price":29.4632,"volume":12,"bid":29.4632,"ask":29.4736}
{"timestamp":"2018-12-23 23:52:10","price":29.4375,"volume":4,"bid":29.4375,"ask":29.4479}
{"timestamp":"2018-12-23 23:52:44","price":29.4542,"volume":1,"bid":29.4441,"ask":29.4637}
{"timestamp":"2018-12-23 23:53:44","price":29.4878,"volume":3,"bid":29.4779,"ask":29.4981}
{"timestamp":"2018-12-23 23:56:05","price":29.3912,"volume":4,"bid":29.3912,"ask":29.4022}
{"timestamp":"2018-12-23 23:59:26","price":29.3518,"volume":1,"bid":29.3518,"ask":29.3614}
{"timestamp":"2018-12-23 23:59:26","price":29.2645,"volume":164,"bid":29.2645,"ask":29.2746}
{"timestamp":"2018-12-24 00:02:11","price":29.2638,"volume":38,"bid":29.2535,"ask":29.2638}
{"timestamp":"2018-12-24 00:02:11","price":29.3475,"volume":3,"bid":29.3475,"ask":29.3579}
{"timestamp":"2018-12-24 00:05:41","price":29.3104,"volume":7,"bid":29.3104,"ask":29.3208}
{"timestamp":"2018-12-24 00:05:42","price":29.3597,"volume":7,"bid":29.3494,"ask":29.3597}
{"timestamp":"2018-12-24 00:05:44","price":29.3074,"volume":7,"bid":29.2974,"ask":29.3184}
{"timestamp":"2018-12-24 00:05:46","price":29.39,"volume":7,"bid":29.39,"ask":29.3999}
{"timestamp":"2018-12-24 00:08:48","price":29.3493,"volume":489,"bid":29.3493,"ask":29.3595}
{"timestamp":"2018-12-24 00:11:57","price":29.4042,"volume":23,"bid":29.3937,"ask":29.4042}
{"timestamp":"2018-12-24 00:16:17","price":29.4144,"volume":22,"bid":29.4144,"ask":29.4252}
{"timestamp":"2018-12-24 00:17:07","price":29.3943,"volume":1,"bid":29.3842,"ask":29.4039}
{"timestamp":"2018-12-24 00:17:53","price":29.4476,"volume":18,"bid":29.4374,"ask":29.4577}
{"timestamp":"2018-12-24 00:21:22","price":29.4763,"volume":15,"bid":29.466,"ask":29.4864}
{"timestamp":"2018-12-24 00:21:38","price":29.4049,"volume":6,"bid":29.3955,"ask":29.4146}
{"timestamp":"2018-12-24 00:21:58","price":29.5321,"volume":11,"bid":29.5226,"ask":29.5425}
{"timestamp":"2018-12-24 00:23:18","price":29.5692,"volume":6,"bid":29.5585,"ask":29.58}
{"timestamp":"2018-12-24 00:23:28","price":29.5092,"volume":30,"bid":29.4981,"ask":29.5092}
{"timestamp":"2018-12-24 00:23:28","price":29.4719,"volume":44,"bid":29.4614,"ask":29.4719}
{"timestamp":"2018-12-24 00:27:02","price":29.5084,"volume":35,"bid":29.4986,"ask":29.5188}
{"timestamp":"2018-12-24 00:31:59","price":29.5204,"volume":10,"bid":29.5204,"ask":29.5306}
{"timestamp":"2018-12-24 00:32:19","price":29.5213,"volume":2,"bid":29.5116,"ask":29.5319}
{"timestamp":"2018-12-24 00:34:02","price":29.4533,"volume":32,"bid":29.4533,"ask":29.4626}
{"timestamp":"2018-12-24 00:38:29","price":29.4904,"volume":1,"bid":29.4904,"ask":29.4995}
{"timestamp":"2018-12-24 00:40:50","price":29.4419,"volume":17,"bid":29.432,"ask":29.4521}
{"timestamp":"2018-12-24 00:44:32","price":29.521,"volume":33,"bid":29.5118,"ask":29.5307}
{"timestamp":"2018-12-24 00:47:41","price":29.5445,"volume":2,"bid":29.5342,"ask":29.5543}
{"timestamp":"2018-12-24 00:49:52","price":29.5641,"volume":52,"bid":29.554,"ask":29.5641}
{"timestamp":"2018-12-24 00:50:31","price":29.575,"volume":7,"bid":29.5645,"ask":29.575}
{"timestamp":"2018-12-24 00:55:22","price":29.4889,"volume":7,"bid":29.4788,"ask":29.4993}
{"timestamp":"2018-12-24 00:55:55","price":29.5475,"volume":16,"bid":29.5372,"ask":29.5587}
{"timestamp":"2018-12-24 00:58:24","price":29.5347,"volume":231,"bid":29.5347,"ask":29.5447}
{"timestamp":"2018-12-24 01:01:58","price":29.4511,"volume":16,"bid":29.4511,"ask":29.4607}
{"timestamp":"2018-12-24 01:03:03","price":29.4382,"volume":4,"bid":29.4288,"ask":29.4476}
{"timestamp":"2018-12-24 01:03:43","price":29.4415,"volume":11,"bid":29.4317,"ask":29.4521}
{"timestamp":"2018-12-24 01:04:26","price":29.4968,"volume":5,"bid":29.487,"ask":29.5069}
{"timestamp":"2018-12-24 01:04:26","price":29.5419,"volume":14,"bid":29.5326,"ask":29.5419}
{"timestamp":"2018-12-24 01:07:13","price":29.4607,"volume":656,"bid":29.4514,"ask":29.4711}
{"timestamp":"2018-12-24 01:07:35","price":29.4416,"volume":12,"bid":29.4416,"ask":29.452}
{"timestamp":"2018-12-24 01:07:35","price":29.4828,"volume":7,"bid":29.4728,"ask":29.4924}
{"timestamp":"2018-12-24 01:08:14","price":29.4894,"volume":5,"bid":29.4794,"ask":29.4998}
{"timestamp":"2018-12-24 01:08:18","price":29.4389,"volume":4,"bid":29.4389,"ask":29.4489}
{"timestamp":"2018-12-24 01:08:25","price":29.5073,"volume":5,"bid":29.4974,"ask":29.5173}
{"timestamp":"2018-12-24 01:08:31","price":29.5061,"volume":5,"bid":29.4961,"ask":29.5061}
{"timestamp":"2018-12-24 01:09:10","price":29.5476,"volume":4,"bid":29.5375,"ask":29.5567}
{"timestamp":"2018-12-24 01:12:09","price":29.3884,"volume":3,"bid":29.378,"ask":29.398}
{"timestamp":"2018-12-24 01:13:11","price":29.3897,"volume":15,"bid":29.3794,"ask":29.4001}
{"timestamp":"2018-12-24 01:16:04","price":29.4713,"volume":33,"bid":29.4616,"ask":29.482}
{"timestamp":"2018-12-24 01:16:09","price":29.4435,"volume":69,"bid":29.4435,"ask":29.4534}
{"timestamp":"2018-12-24 01:18:08","price":29.4305,"volume":2,"bid":29.4207,"ask":29.4394}
{"timestamp":"2018-12-24 01:18:50","price":29.4791,"volume":4,"bid":29.4691,"ask":29.4891}
{"timestamp":"2018-12-24 01:19:54","price":29.4691,"volume":28,"bid":29.4691,"ask":29.4787}
{"timestamp":"2018-12-24 01:21:54","price":29.4718,"volume":904,"bid":29.4617,"ask":29.4816}
{"timestamp":"2018-12-24 01:22:56","price":29.458,"volume":91,"bid":29.4478,"ask":29.4677}
{"timestamp":"2018-12-24 01:23:15","price":29.4443,"volume":10,"bid":29.4351,"ask":29.4443}
{"timestamp":"2018-12-24 01:23:55","price":29.4292,"volume":33,"bid":29.4188,"ask":29.4292}
{"timestamp":"2018-12-24 01:30:46","price":29.4619,"volume":7,"bid":29.4515,"ask":29.4722}
{"timestamp":"2018-12-24 01:32:03","price":29.4816,"volume":11,"bid":29.4816,"ask":29.4918}
{"timestamp":"2018-12-24 01:37:52","price":29.4917,"volume":8,"bid":29.4823,"ask":29.5023}
{"timestamp":"2018-12-24 01:42:07","price":29.4656,"volume":1,"bid":29.4565,"ask":29.4753}
{"timestamp":"2018-12-24 01:44:07","price":29.5261,"volume":11,"bid":29.5165,"ask":29.5261}
{"timestamp":"2018-12-24 01:46:50","price":29.4047,"volume":14,"bid":29.3948,"ask":29.4139}
{"timestamp":"2018-12-24 01:47:37","price":29.3153,"volume":1,"bid":29.3046,"ask":29.325}
{"timestamp":"2018-12-24 01:47:40","price":29.306,"volume":469,"bid":29.306,"ask":29.3167}
{"timestamp":"2018-12-24 01:48:05","price":29.2825,"volume":2,"bid":29.2724,"ask":29.293}
{"timestamp":"2018-12-24 01:48:09","price":29.2859,"volume":6,"bid":29.2761,"ask":29.2859}
{"timestamp":"2018-12-24 01:48:18","price":29.3061,"volume":8,"bid":29.2962,"ask":29.3159}
{"timestamp":"2018-12-24 01:50:28","price":29.2937,"volume":3,"bid":29.2844,"ask":29.2937}
{"timestamp":"2018-12-24 01:52:04","price":29.3254,"volume":3,"bid":29.3161,"ask":29.3344}
{"timestamp":"2018-12-24 01:52:04","price":29.3179,"volume":3,"bid":29.3179,"ask":29.3287}
{"timestamp":"2018-12-24 01:53:18","price":29.2343,"volume":10,"bid":29.2343,"ask":29.2445}
{"timestamp":"2018-12-24 01:54:41","price":29.2859,"volume":20,"bid":29.2763,"ask":29.2958}
{"timestamp":"2018-12-24 01:56:56","price":29.2355,"volume":70,"bid":29.2355,"ask":29.2446}
{"timestamp":"2018-12-24 01:57:14","price":29.2283,"volume":1,"bid":29.2187,"ask":29.239}
{"timestamp":"2018-12-24 01:57:19","price":29.1975,"volume":1,"bid":29.1877,"ask":29.2076}
{"timestamp":"2018-12-24 01:57:19","price":29.2564,"volume":10,"bid":29.2472,"ask":29.2667}
{"timestamp":"2018-12-24 01:57:20","price":29.214,"volume":28,"bid":29.2043,"ask":29.2251}
{"timestamp":"2018-12-24 01:57:21","price":29.2236,"volume":136,"bid":29.2137,"ask":29.2236}
{"timestamp":"2018-12-24 01:57:22","price":29.2402,"volume":12,"bid":29.2308,"ask":29.2495}
{"timestamp":"2018-12-24 02:01:59","price":29.1583,"volume":8,"bid":29.1478,"ask":29.1675}
{"timestamp":"2018-12-24 02:05:33","price":29.203,"volume":99,"bid":29.1931,"ask":29.203}
{"timestamp":"2018-12-24 02:05:39","price":29.1834,"volume":99,"bid":29.1736,"ask":29.1931}
{"timestamp":"2018-12-24 02:06:09","price":29.2564,"volume":6,"bid":29.2564,"ask":29.2666}
{"timestamp":"2018-12-24 02:06:09","price":29.2524,"volume":1,"bid":29.2524,"ask":29.2628}
{"timestamp":"2018-12-24 02:07:14","price":29.2422,"volume":7,"bid":29.2323,"ask":29.2525}
{"timestamp":"2018-12-24 02:07:15","price":29.2594,"volume":7,"bid":29.2594,"ask":29.2701}
{"timestamp":"2018-12-24 02:07:22","price":29.2514,"volume":5,"bid":29.2514,"ask":29.2614}
{"timestamp":"2018-12-24 02:08:37","price":29.1787,"volume":2,"bid":29.1787,"ask":29.1887}
{"timestamp":"2018-12-24 02:14:50","price":29.2371,"volume":2,"bid":29.2266,"ask":29.2467}
{"timestamp":"2018-12-24 02:20:11","price":29.3431,"volume":1,"bid":29.3338,"ask":29.3532}
{"timestamp":"2018-12-24 02:20:54","price":29.3378,"volume":2,"bid":29.3378,"ask":29.3471}
{"timestamp":"2018-12-24 02:21:11","price":29.2604,"volume":3,"bid":29.2513,"ask":29.2698}
{"timestamp":"2018-12-24 02:27:26","price":29.2462,"volume":3,"bid":29.2462,"ask":29.2555}
{"timestamp":"2018-12-24 02:27:28","price":29.25,"volume":492,"bid":29.25,"ask":29.2596}
{"timestamp":"2018-12-24 02:28:51","price":29.2315,"volume":1,"bid":29.2215,"ask":29.2315}
{"timestamp":"2018-12-24 02:28:54","price":29.2478,"volume":18,"bid":29.2383,"ask":29.2577}
{"timestamp":"2018-12-24 02:30:32","price":29.2455,"volume":9,"bid":29.2361,"ask":29.2558}
{"timestamp":"2018-12-24 02:30:38","price":29.1535,"volume":246,"bid":29.1535,"ask":29.1643}
{"timestamp":"2018-12-24 02:30:39","price":29.2196,"volume":6,"bid":29.2099,"ask":29.2196}
{"timestamp":"2018-12-24 02:30:53","price":29.1103,"volume":1,"bid":29.1103,"ask":29.12}
{"timestamp":"2018-12-24 02:32:23","price":29.1397,"volume":5,"bid":29.1397,"ask":29.1506}
{"timestamp":"2018-12-24 02:36:13","price":29.2187,"volume":4,"bid":29.2187,"ask":29.229}
{"timestamp":"2018-12-24 02:36:16","price":29.1832,"volume":7,"bid":29.1832,"ask":29.1938}
{"timestamp":"2018-12-24 02:39:32","price":29.3183,"volume":4,"bid":29.3082,"ask":29.3278}
{"timestamp":"2018-12-24 02:39:54","price":29.2346,"volume":1,"bid":29.2238,"ask":29.2439}
{"timestamp":"2018-12-24 02:40:30","price":29.1966,"volume":10,"bid":29.1966,"ask":29.2063}
{"timestamp":"2018-12-24 02:41:35","price":29.249,"volume":17,"bid":29.239,"ask":29.2591}
{"timestamp":"2018-12-24 02:41:54","price":29.2139,"volume":6,"bid":29.2139,"ask":29.2234}
{"timestamp":"2018-12-24 02:45:07","price":29.2525,"volume":3,"bid":29.2428,"ask":29.2634}
{"timestamp":"2018-12-24 02:46:13","price":29.2981,"volume":5,"bid":29.2871,"ask":29.2981}
{"timestamp":"2018-12-24 02:46:35","price":29.2575,"volume":8,"bid":29.2471,"ask":29.2575}
{"timestamp":"2018-12-24 02:46:56","price":29.2967,"volume":16,"bid":29.2871,"ask":29.3067}
{"timestamp":"2018-12-24 02:46:58","price":29.2613,"volume":21,"bid":29.2511,"ask":29.2713}
{"timestamp":"2018-12-24 02:49:25","price":29.2127,"volume":6,"bid":29.202,"ask":29.2222}
{"timestamp":"2018-12-24 02:51:05","price":29.2433,"volume":2,"bid":29.2334,"ask":29.2534}
{"timestamp":"2018-12-24 02:52:54","price":29.3422,"volume":434,"bid":29.3321,"ask":29.3524}
{"timestamp":"2018-12-24 02:56:25","price":29.3625,"volume":2,"bid":29.3522,"ask":29.3625}
{"timestamp":"2018-12-24 02:59:27","price":29.3536,"volume":82,"bid":29.3439,"ask":29.3624}
{"timestamp":"2018-12-24 03:02:16","price":29.2689,"volume":4,"bid":29.2592,"ask":29.2689}
{"timestamp":"2018-12-24 03:05:47","price":29.3815,"volume":7,"bid":29.3712,"ask":29.3912}
{"timestamp":"2018-12-24 03:08:47","price":29.3804,"volume":9,"bid":29.3703,"ask":29.3909}
{"timestamp":"2018-12-24 03:22:33","price":29.258,"volume":287,"bid":29.2475,"ask":29.2697}
{"timestamp":"2018-12-24 03:25:10","price":29.3038,"volume":1,"bid":29.2949,"ask":29.3133}
{"timestamp":"2018-12-24 03:29:31","price":29.2829,"volume":44,"bid":29.2732,"ask":29.2928}
{"timestamp":"2018-12-24 03:35:20","price":29.3562,"volume":10,"bid":29.3467,"ask":29.3664}
{"timestamp":"2018-12-24 03:36:55","price":29.3308,"volume":2,"bid":29.3308,"ask":29.3404}
{"timestamp":"2018-12-24 03:37:47","price":29.3473,"volume":1,"bid":29.3374,"ask":29.3473}
{"timestamp":"2018-12-24 03:38:51","price":29.3195,"volume":2,"bid":29.3195,"ask":29.329}
{"timestamp":"2018-12-24 03:42:21","price":29.4197,"volume":1,"bid":29.4104,"ask":29.4197}
{"timestamp":"2018-12-24 03:43:21","price":29.3265,"volume":4,"bid":29.3169,"ask":29.3369}
{"timestamp":"2018-12-24 03:43:34","price":29.3322,"volume":18,"bid":29.3222,"ask":29.342}
{"timestamp":"2018-12-24 03:44:11","price":29.3434,"volume":29,"bid":29.3332,"ask":29.3538}
{"timestamp":"2018-12-24 03:44:51","price":29.3111,"volume":10,"bid":29.3021,"ask":29.3215}
{"timestamp":"2018-12-24 03:45:32","price":29.2332,"volume":6,"bid":29.2226,"ask":29.2429}
{"timestamp":"2018-12-24 03:50:32","price":29.3343,"volume":47,"bid":29.3251,"ask":29.3445}
{"timestamp":"2018-12-24 03:52:13","price":29.3455,"volume":14,"bid":29.3356,"ask":29.3553}
{"timestamp":"2018-12-24 03:52:28","price":29.3524,"volume":7,"bid":29.3416,"ask":29.3618}
{"timestamp":"2018-12-24 03:53:22","price":29.3457,"volume":3,"bid":29.3361,"ask":29.3457}
{"timestamp":"2018-12-24 03:55:08","price":29.2627,"volume":6,"bid":29.2627,"ask":29.2725}
{"timestamp":"2018-12-24 03:56:22","price":29.2898,"volume":6,"bid":29.2803,"ask":29.2898}
{"timestamp":"2018-12-24 03:56:59","price":29.3008,"volume":1566,"bid":29.3008,"ask":29.3105}
{"timestamp":"2018-12-24 03:58:43","price":29.1489,"volume":20,"bid":29.1384,"ask":29.1489}
{"timestamp":"2018-12-24 04:01:36","price":29.2509,"volume":4,"bid":29.2399,"ask":29.2609}
{"timestamp":"2018-12-24 04:05:14","price":29.2515,"volume":99,"bid":29.2416,"ask":29.2619}
{"timestamp":"2018-12-24 04:05:41","price":29.2053,"volume":85,"bid":29.1952,"ask":29.2149}
{"timestamp":"2018-12-24 04:08:54","price":29.2551,"volume":74,"bid":29.2442,"ask":29.2655}
{"timestamp":"2018-12-24 04:11:05","price":29.2709,"volume":40,"bid":29.2614,"ask":29.2814}
{"timestamp":"2018-12-24 04:11:14","price":29.2801,"volume":14,"bid":29.2705,"ask":29.2903}
{"timestamp":"2018-12-24 04:18:55","price":29.1666,"volume":276,"bid":29.1666,"ask":29.1765}
{"timestamp":"2018-12-24 04:22:16","price":29.3055,"volume":6,"bid":29.2958,"ask":29.3157}
{"timestamp":"2018-12-24 04:23:56","price":29.2428,"volume":55,"bid":29.2323,"ask":29.2532}
{"timestamp":"2018-12-24 04:24:51","price":29.1613,"volume":227,"bid":29.1508,"ask":29.1709}
{"timestamp":"2018-12-24 04:27:21","price":29.2597,"volume":14,"bid":29.2505,"ask":29.2702}
{"timestamp":"2018-12-24 04:31:17","price":29.319,"volume":1,"bid":29.3088,"ask":29.3292}
{"timestamp":"2018-12-24 04:33:37","price":29.3015,"volume":4,"bid":29.2926,"ask":29.3015}
{"timestamp":"2018-12-24 04:33:53","price":29.2544,"volume":156,"bid":29.2453,"ask":29.2544}
{"timestamp":"2018-12-24 04:37:56","price":29.3531,"volume":6,"bid":29.3427,"ask":29.3629}
{"timestamp":"2018-12-24 04:38:16","price":29.385,"volume":103,"bid":29.3749,"ask":29.3951}
{"timestamp":"2018-12-24 04:38:47","price":29.3147,"volume":29,"bid":29.3147,"ask":29.3247}
{"timestamp":"2018-12-24 04:38:56","price":29.3569,"volume":164,"bid":29.3569,"ask":29.3666}
{"timestamp":"2018-12-24 04:39:11","price":29.3306,"volume":164,"bid":29.3209,"ask":29.3411}
{"timestamp":"2018-12-24 04:39:27","price":29.4004,"volume":47,"bid":29.3915,"ask":29.4107}
{"timestamp":"2018-12-24 04:39:40","price":29.3522,"volume":16,"bid":29.3427,"ask":29.3622}
{"timestamp":"2018-12-24 04:39:42","price":29.3422,"volume":164,"bid":29.3325,"ask":29.352}
{"timestamp":"2018-12-24 04:40:33","price":29.3113,"volume":7,"bid":29.3015,"ask":29.3215}
{"timestamp":"2018-12-24 04:40:42","price":29.3334,"volume":164,"bid":29.3334,"ask":29.3443}
{"timestamp":"2018-12-24 04:41:04","price":29.3013,"volume":64,"bid":29.2919,"ask":29.3099}
{"timestamp":"2018-12-24 04:41:08","price":29.327,"volume":12,"bid":29.3173,"ask":29.3365}
{"timestamp":"2018-12-24 04:41:10","price":29.2273,"volume":101,"bid":29.2176,"ask":29.2377}
{"timestamp":"2018-12-24 04:42:28","price":29.4057,"volume":19,"bid":29.4057,"ask":29.4147}
{"timestamp":"2018-12-24 04:43:59","price":29.333,"volume":3,"bid":29.3233,"ask":29.3431}
{"timestamp":"2018-12-24 04:45:19","price":29.3098,"volume":44,"bid":29.299,"ask":29.3098}
{"timestamp":"2018-12-24 04:45:19","price":29.3402,"volume":492,"bid":29.3297,"ask":29.3496}
{"timestamp":"2018-12-24 04:45:48","price":29.3036,"volume":43,"bid":29.3036,"ask":29.3133}
{"timestamp":"2018-12-24 04:47:19","price":29.3347,"volume":30,"bid":29.3244,"ask":29.3455}
{"timestamp":"2018-12-24 04:47:32","price":29.2283,"volume":18,"bid":29.2188,"ask":29.2377}
{"timestamp":"2018-12-24 04:48:19","price":29.3332,"volume":132,"bid":29.3231,"ask":29.3332}
{"timestamp":"2018-12-24 04:50:40","price":29.2981,"volume":2,"bid":29.2888,"ask":29.308}
{"timestamp":"2018-12-24 04:54:19","price":29.341,"volume":34,"bid":29.3309,"ask":29.341}
{"timestamp":"2018-12-24 04:55:32","price":29.3146,"volume":10,"bid":29.3039,"ask":29.3146}
{"timestamp":"2018-12-24 04:55:49","price":29.3367,"volume":3,"bid":29.3267,"ask":29.3367}
{"timestamp":"2018-12-24 04:56:32","price":29.3401,"volume":20,"bid":29.3401,"ask":29.3502}
{"timestamp":"2018-12-24 04:57:16","price":29.2708,"volume":59,"bid":29.2597,"ask":29.2805}
{"timestamp":"2018-12-24 04:57:56","price":29.3075,"volume":15,"bid":29.2972,"ask":29.3075}
{"timestamp":"2018-12-24 04:58:02","price":29.2606,"volume":63,"bid":29.2508,"ask":29.2712}
{"timestamp":"2018-12-24 04:58:18","price":29.3467,"volume":164,"bid":29.3467,"ask":29.3564}
{"timestamp":"2018-12-24 04:58:21","price":29.3223,"volume":164,"bid":29.3223,"ask":29.3313}
{"timestamp":"2018-12-24 04:58:26","price":29.3634,"volume":164,"bid":29.354,"ask":29.373}
{"timestamp":"2018-12-24 04:58:31","price":29.3939,"volume":164,"bid":29.3837,"ask":29.3939}
{"timestamp":"2018-12-24 04:58:57","price":29.3549,"volume":6,"bid":29.345,"ask":29.3656}
{"timestamp":"2018-12-24 04:58:58","price":29.2992,"volume":164,"bid":29.2992,"ask":29.3096}
{"timestamp":"2018-12-24 04:59:13","price":29.3492,"volume":99,"bid":29.3391,"ask":29.3592}
{"timestamp":"2018-12-24 04:59:16","price":29.3878,"volume":164,"bid":29.3776,"ask":29.3989}
{"timestamp":"2018-12-24 04:59:39","price":29.3876,"volume":164,"bid":29.3778,"ask":29.3975}
{"timestamp":"2018-12-24 04:59:44","price":29.3991,"volume":74,"bid":29.3888,"ask":29.3991}
{"timestamp":"2018-12-24 05:00:01","price":29.3949,"volume":164,"bid":29.3854,"ask":29.3949}
{"timestamp":"2018-12-24 05:00:09","price":29.3583,"volume":164,"bid":29.3491,"ask":29.3686}
{"timestamp":"2018-12-24 05:00:17","price":29.3104,"volume":140,"bid":29.3003,"ask":29.3104}
{"timestamp":"2018-12-24 05:00:30","price":29.3659,"volume":3,"bid":29.3562,"ask":29.376}
{"timestamp":"2018-12-24 05:00:30","price":29.3054,"volume":139,"bid":29.3054,"ask":29.316}
{"timestamp":"2018-12-24 05:00:46","price":29.2693,"volume":164,"bid":29.2583,"ask":29.2798}
{"timestamp":"2018-12-24 05:02:14","price":29.3788,"volume":49,"bid":29.3788,"ask":29.388}
{"timestamp":"2018-12-24 05:04:16","price":29.2704,"volume":20,"bid":29.2607,"ask":29.2804}
{"timestamp":"2018-12-24 05:04:45","price":29.3827,"volume":33,"bid":29.3731,"ask":29.3827}
{"timestamp":"2018-12-24 05:05:31","price":29.314,"volume":164,"bid":29.3026,"ask":29.314}
{"timestamp":"2018-12-24 05:09:06","price":29.3615,"volume":7,"bid":29.3511,"ask":29.3721}
{"timestamp":"2018-12-24 05:10:58","price":29.2442,"volume":13,"bid":29.2342,"ask":29.2546}
{"timestamp":"2018-12-24 05:11:10","price":29.3234,"volume":164,"bid":29.3234,"ask":29.3334}
{"timestamp":"2018-12-24 05:11:13","price":29.3718,"volume":164,"bid":29.3618,"ask":29.3813}
{"timestamp":"2018-12-24 05:11:36","price":29.3817,"volume":66,"bid":29.3718,"ask":29.3922}
{"timestamp":"2018-12-24 05:12:16","price":29.4254,"volume":20,"bid":29.4254,"ask":29.4356}
{"timestamp":"2018-12-24 05:12:19","price":29.2966,"volume":145,"bid":29.2871,"ask":29.3056}
{"timestamp":"2018-12-24 05:12:34","price":29.3027,"volume":132,"bid":29.3027,"ask":29.3122}
{"timestamp":"2018-12-24 05:12:36","price":29.3738,"volume":10,"bid":29.3638,"ask":29.3846}
{"timestamp":"2018-12-24 05:12:43","price":29.4094,"volume":164,"bid":29.3988,"ask":29.4094}
{"timestamp":"2018-12-24 05:12:54","price":29.3195,"volume":164,"bid":29.3096,"ask":29.3297}
{"timestamp":"2018-12-24 05:12:59","price":29.3411,"volume":145,"bid":29.3308,"ask":29.3507}
{"timestamp":"2018-12-24 05:13:20","price":29.3211,"volume":164,"bid":29.3113,"ask":29.3211}
{"timestamp":"2018-12-24 05:14:10","price":29.3462,"volume":164,"bid":29.3371,"ask":29.3563}
{"timestamp":"2018-12-24 05:14:12","price":29.3621,"volume":164,"bid":29.3521,"ask":29.3716}
{"timestamp":"2018-12-24 05:14:22","price":29.2616,"volume":220,"bid":29.2519,"ask":29.2616}
{"timestamp":"2018-12-24 05:16:08","price":29.3876,"volume":47,"bid":29.3777,"ask":29.3985}
{"timestamp":"2018-12-24 05:16:10","price":29.3416,"volume":118,"bid":29.3416,"ask":29.3511}
{"timestamp":"2018-12-24 05:17:44","price":29.3458,"volume":149,"bid":29.3359,"ask":29.3565}
{"timestamp":"2018-12-24 05:17:59","price":29.3376,"volume":164,"bid":29.3279,"ask":29.3376}
{"timestamp":"2018-12-24 05:18:09","price":29.3507,"volume":164,"bid":29.3507,"ask":29.3613}
{"timestamp":"2018-12-24 05:18:20","price":29.3486,"volume":164,"bid":29.339,"ask":29.3586}
{"timestamp":"2018-12-24 05:19:12","price":29.3874,"volume":3,"bid":29.3769,"ask":29.3966}
{"timestamp":"2018-12-24 05:20:33","price":29.352,"volume":3,"bid":29.3423,"ask":29.352}
{"timestamp":"2018-12-24 05:22:04","price":29.3124,"volume":164,"bid":29.3124,"ask":29.3218}
{"timestamp":"2018-12-24 05:22:33","price":29.3573,"volume":2,"bid":29.3472,"ask":29.3573}
{"timestamp":"2018-12-24 05:24:00","price":29.3538,"volume":40,"bid":29.3443,"ask":29.3649}
{"timestamp":"2018-12-24 05:24:10","price":29.3367,"volume":9,"bid":29.3367,"ask":29.3463}
{"timestamp":"2018-12-24 05:25:03","price":29.287,"volume":4,"bid":29.277,"ask":29.2972}
{"timestamp":"2018-12-24 05:31:35","price":29.3293,"volume":33,"bid":29.3293,"ask":29.3395}
{"timestamp":"2018-12-24 05:31:55","price":29.3511,"volume":164,"bid":29.3511,"ask":29.3612}
{"timestamp":"2018-12-24 05:33:01","price":29.3857,"volume":42,"bid":29.3857,"ask":29.3944}
{"timestamp":"2018-12-24 05:36:54","price":29.3334,"volume":2,"bid":29.3334,"ask":29.3429}
{"timestamp":"2018-12-24 05:37:31","price":29.3483,"volume":67,"bid":29.3381,"ask":29.3585}
{"timestamp":"2018-12-24 05:38:33","price":29.2601,"volume":3,"bid":29.2497,"ask":29.2698}
{"timestamp":"2018-12-24 05:38:53","price":29.3291,"volume":130,"bid":29.3291,"ask":29.3389}
{"timestamp":"2018-12-24 05:40:17","price":29.3624,"volume":7,"bid":29.3624,"ask":29.3727}
{"timestamp":"2018-12-24 05:44:52","price":29.3643,"volume":3,"bid":29.3542,"ask":29.3743}
{"timestamp":"2018-12-24 05:50:06","price":29.3275,"volume":4,"bid":29.3173,"ask":29.3375}
{"timestamp":"2018-12-24 05:53:15","price":29.4392,"volume":2,"bid":29.4288,"ask":29.4489}
{"timestamp":"2018-12-24 05:53:18","price":29.4418,"volume":477,"bid":29.4418,"ask":29.4517}
{"timestamp":"2018-12-24 05:53:21","price":29.4441,"volume":7,"bid":29.4341,"ask":29.4441}
{"timestamp":"2018-12-24 05:53:26","price":29.4241,"volume":6,"bid":29.4141,"ask":29.434}
{"timestamp":"2018-12-24 05:54:16","price":29.301,"volume":30,"bid":29.2917,"ask":29.3101}
{"timestamp":"2018-12-24 05:54:59","price":29.3915,"volume":11,"bid":29.3821,"ask":29.3915}
{"timestamp":"2018-12-24 05:55:01","price":29.4025,"volume":2,"bid":29.3917,"ask":29.4117}
{"timestamp":"2018-12-24 05:57:06","price":29.2552,"volume":328,"bid":29.2552,"ask":29.2639}
{"timestamp":"2018-12-24 05:57:20","price":29.2511,"volume":33,"bid":29.2511,"ask":29.2606}
{"timestamp":"2018-12-24 05:57:25","price":29.2234,"volume":164,"bid":29.2234,"ask":29.2331}
{"timestamp":"2018-12-24 05:58:02","price":29.1949,"volume":164,"bid":29.1854,"ask":29.1949}
{"timestamp":"2018-12-24 05:58:07","price":29.1971,"volume":164,"bid":29.1873,"ask":29.1971}
{"timestamp":"2018-12-24 05:58:12","price":29.2379,"volume":164,"bid":29.2379,"ask":29.2475}
{"timestamp":"2018-12-24 05:58:15","price":29.2008,"volume":164,"bid":29.1905,"ask":29.2008}
{"timestamp":"2018-12-24 05:58:17","price":29.217,"volume":163,"bid":29.217,"ask":29.2276}
{"timestamp":"2018-12-24 05:58:23","price":29.1907,"volume":164,"bid":29.1808,"ask":29.1907}
{"timestamp":"2018-12-24 05:58:25","price":29.2301,"volume":158,"bid":29.2209,"ask":29.2402}
{"timestamp":"2018-12-24 05:58:28","price":29.1543,"volume":164,"bid":29.1447,"ask":29.1645}
{"timestamp":"2018-12-24 05:58:50","price":29.2473,"volume":164,"bid":29.2386,"ask":29.2573}
{"timestamp":"2018-12-24 05:59:21","price":29.2246,"volume":4,"bid":29.2155,"ask":29.2349}
{"timestamp":"2018-12-24 05:59:22","price":29.2981,"volume":164,"bid":29.288,"ask":29.3088}
{"timestamp":"2018-12-24 05:59:25","price":29.3092,"volume":63,"bid":29.3002,"ask":29.3192}
{"timestamp":"2018-12-24 06:00:06","price":29.2329,"volume":33,"bid":29.2329,"ask":29.2427}
{"timestamp":"2018-12-24 06:00:24","price":29.1237,"volume":3,"bid":29.1134,"ask":29.1237}
{"timestamp":"2018-12-24 06:00:47","price":29.1952,"volume":99,"bid":29.1952,"ask":29.2055}
{"timestamp":"2018-12-24 06:01:06","price":29.1479,"volume":164,"bid":29.1389,"ask":29.1573}
{"timestamp":"2018-12-24 06:01:41","price":29.064,"volume":658,"bid":29.0541,"ask":29.064}
{"timestamp":"2018-12-24 06:01:43","price":29.0115,"volume":17,"bid":29.0017,"ask":29.0207}
{"timestamp":"2018-12-24 06:01:43","price":28.9924,"volume":193,"bid":28.9822,"ask":29.0031}
{"timestamp":"2018-12-24 06:01:44","price":29.0576,"volume":1,"bid":29.0476,"ask":29.0672}
{"timestamp":"2018-12-24 06:01:49","price":28.9896,"volume":7,"bid":28.9896,"ask":28.9987}
{"timestamp":"2018-12-24 06:02:01","price":29.0611,"volume":33,"bid":29.0508,"ask":29.0711}
{"timestamp":"2018-12-24 06:02:04","price":29.077,"volume":296,"bid":29.068,"ask":29.077}
{"timestamp":"2018-12-24 06:02:08","price":29.082,"volume":4,"bid":29.072,"ask":29.082}
{"timestamp":"2018-12-24 06:02:22","price":29.0767,"volume":17,"bid":29.0767,"ask":29.0862}
{"timestamp":"2018-12-24 06:02:37","price":29.1081,"volume":16,"bid":29.0973,"ask":29.1081}
{"timestamp":"2018-12-24 06:02:48","price":29.075,"volume":164,"bid":29.0649,"ask":29.0847}
{"timestamp":"2018-12-24 06:03:06","price":29.0584,"volume":7,"bid":29.0484,"ask":29.0584}
{"timestamp":"2018-12-24 06:03:06","price":29.013,"volume":91,"bid":29.0039,"ask":29.0227}
{"timestamp":"2018-12-24 06:03:14","price":29.0346,"volume":164,"bid":29.0237,"ask":29.0346}
{"timestamp":"2018-12-24 06:04:01","price":29.1203,"volume":164,"bid":29.1107,"ask":29.1305}
{"timestamp":"2018-12-24 06:04:41","price":29.064,"volume":3,"bid":29.0545,"ask":29.0729}
{"timestamp":"2018-12-24 06:05:31","price":29.0855,"volume":164,"bid":29.0855,"ask":29.0955}
{"timestamp":"2018-12-24 06:05:39","price":29.1129,"volume":164,"bid":29.1129,"ask":29.1231}
{"timestamp":"2018-12-24 06:05:50","price":29.1291,"volume":22,"bid":29.1195,"ask":29.1389}
{"timestamp":"2018-12-24 06:06:02","price":29.0766,"volume":30,"bid":29.0666,"ask":29.0867}
{"timestamp":"2018-12-24 06:08:16","price":29.1321,"volume":16,"bid":29.1229,"ask":29.143}
{"timestamp":"2018-12-24 06:09:09","price":29.242,"volume":7,"bid":29.2324,"ask":29.242}
{"timestamp":"2018-12-24 06:10:19","price":29.1626,"volume":1029,"bid":29.1518,"ask":29.1626}
{"timestamp":"2018-12-24 06:11:18","price":29.2326,"volume":9,"bid":29.2227,"ask":29.2326}
{"timestamp":"2018-12-24 06:12:03","price":29.2366,"volume":16,"bid":29.227,"ask":29.246}
{"timestamp":"2018-12-24 06:15:15","price":29.1198,"volume":492,"bid":29.1093,"ask":29.1298}
{"timestamp":"2018-12-24 06:15:39","price":29.1566,"volume":28,"bid":29.1566,"ask":29.166}
{"timestamp":"2018-12-24 06:16:47","price":29.1611,"volume":7,"bid":29.1509,"ask":29.1712}
{"timestamp":"2018-12-24 06:21:37","price":29.1229,"volume":2735,"bid":29.1132,"ask":29.133}
{"timestamp":"2018-12-24 06:21:51","price":29.1531,"volume":156,"bid":29.1531,"ask":29.1633}
{"timestamp":"2018-12-24 06:22:46","price":29.168,"volume":1,"bid":29.1579,"ask":29.1786}
{"timestamp":"2018-12-24 06:24:40","price":29.1414,"volume":4,"bid":29.1315,"ask":29.1414}
{"timestamp":"2018-12-24 06:26:05","price":29.0931,"volume":5,"bid":29.0826,"ask":29.1029}
{"timestamp":"2018-12-24 06:26:06","price":29.1127,"volume":5,"bid":29.1023,"ask":29.1229}
{"timestamp":"2018-12-24 06:28:11","price":29.1114,"volume":126,"bid":29.1019,"ask":29.1215}
{"timestamp":"2018-12-24 06:29:07","price":29.1379,"volume":3264,"bid":29.1276,"ask":29.1379}
{"timestamp":"2018-12-24 06:33:05","price":29.1918,"volume":9,"bid":29.1824,"ask":29.1918}
{"timestamp":"2018-12-24 06:35:47","price":29.118,"volume":365,"bid":29.1081,"ask":29.128}
{"timestamp":"2018-12-24 06:36:41","price":29.118,"volume":1,"bid":29.1085,"ask":29.118}
{"timestamp":"2018-12-24 06:37:24","price":29.2013,"volume":138,"bid":29.1922,"ask":29.2013}
{"timestamp":"2018-12-24 06:42:22","price":29.0632,"volume":281,"bid":29.0528,"ask":29.0632}
{"timestamp":"2018-12-24 06:48:42","price":28.9931,"volume":2,"bid":28.9931,"ask":29.0027}
{"timestamp":"2018-12-24 06:48:53","price":29.0804,"volume":9,"bid":29.0804,"ask":29.0899}
{"timestamp":"2018-12-24 06:50:02","price":28.9917,"volume":27,"bid":28.9823,"ask":29.0017}
{"timestamp":"2018-12-24 06:50:23","price":29.0524,"volume":1,"bid":29.042,"ask":29.0631}
{"timestamp":"2018-12-24 06:51:03","price":29.0929,"volume":6,"bid":29.0825,"ask":29.1034}
{"timestamp":"2018-12-24 06:52:10","price":29.0899,"volume":100,"bid":29.0802,"ask":29.0994}
{"timestamp":"2018-12-24 06:54:00","price":29.0441,"volume":7,"bid":29.0346,"ask":29.054}
{"timestamp":"2018-12-24 06:55:30","price":29.0443,"volume":5,"bid":29.0341,"ask":29.0537}
{"timestamp":"2018-12-24 06:57:35","price":29.0847,"volume":456,"bid":29.0743,"ask":29.0942}
{"timestamp":"2018-12-24 07:00:56","price":29.0737,"volume":12,"bid":29.0645,"ask":29.0737}
{"timestamp":"2018-12-24 07:02:35","price":29.022,"volume":76,"bid":29.0132,"ask":29.032}
{"timestamp":"2018-12-24 07:02:36","price":29.0349,"volume":26,"bid":29.0255,"ask":29.0449}
{"timestamp":"2018-12-24 07:02:37","price":28.9709,"volume":178,"bid":28.9618,"ask":28.9709}
{"timestamp":"2018-12-24 07:02:39","price":29.0567,"volume":31,"bid":29.0469,"ask":29.0567}
{"timestamp":"2018-12-24 07:02:39","price":29.083,"volume":13,"bid":29.0736,"ask":29.0933}
{"timestamp":"2018-12-24 07:04:04","price":29.056,"volume":5,"bid":29.0462,"ask":29.0656}
{"timestamp":"2018-12-24 07:04:33","price":29.051,"volume":124,"bid":29.0414,"ask":29.0604}
{"timestamp":"2018-12-24 07:04:48","price":29.0139,"volume":11,"bid":29.0035,"ask":29.024}
{"timestamp":"2018-12-24 07:04:50","price":28.9436,"volume":3,"bid":28.9336,"ask":28.9544}
{"timestamp":"2018-12-24 07:05:48","price":29.0488,"volume":33,"bid":29.0392,"ask":29.0599}
{"timestamp":"2018-12-24 07:07:57","price":29.0697,"volume":3,"bid":29.0603,"ask":29.0792}
{"timestamp":"2018-12-24 07:11:30","price":29.0363,"volume":29,"bid":29.0258,"ask":29.0363}
{"timestamp":"2018-12-24 07:11:56","price":29.0935,"volume":8,"bid":29.0829,"ask":29.0935}
{"timestamp":"2018-12-24 07:12:25","price":29.0941,"volume":33,"bid":29.0839,"ask":29.0941}
{"timestamp":"2018-12-24 07:13:15","price":29.0869,"volume":29,"bid":29.0869,"ask":29.0969}
{"timestamp":"2018-12-24 07:19:18","price":29.1715,"volume":33,"bid":29.1624,"ask":29.183}
{"timestamp":"2018-12-24 07:20:39","price":29.1823,"volume":42,"bid":29.1719,"ask":29.1823}
{"timestamp":"2018-12-24 07:21:12","price":29.0837,"volume":2,"bid":29.0738,"ask":29.094}
{"timestamp":"2018-12-24 07:21:43","price":29.1379,"volume":7,"bid":29.1283,"ask":29.1477}
{"timestamp":"2018-12-24 07:21:48","price":29.1173,"volume":17,"bid":29.1173,"ask":29.1277}
{"timestamp":"2018-12-24 07:23:18","price":29.1267,"volume":16,"bid":29.1158,"ask":29.1267}
{"timestamp":"2018-12-24 07:24:32","price":29.1658,"volume":820,"bid":29.1557,"ask":29.1757}
{"timestamp":"2018-12-24 07:24:32","price":29.1006,"volume":33,"bid":29.0906,"ask":29.1102}
{"timestamp":"2018-12-24 07:28:53","price":29.1076,"volume":412,"bid":29.0966,"ask":29.1179}
{"timestamp":"2018-12-24 07:32:30","price":29.1384,"volume":1,"bid":29.1384,"ask":29.1484}
{"timestamp":"2018-12-24 07:33:57","price":29.2077,"volume":179,"bid":29.1978,"ask":29.2179}
{"timestamp":"2018-12-24 07:34:38","price":29.1676,"volume":33,"bid":29.1574,"ask":29.1773}
{"timestamp":"2018-12-24 07:38:31","price":29.1417,"volume":3262,"bid":29.132,"ask":29.1529}
{"timestamp":"2018-12-24 07:46:52","price":29.2067,"volume":9,"bid":29.1969,"ask":29.216}
{"timestamp":"2018-12-24 07:49:19","price":29.1243,"volume":7,"bid":29.1243,"ask":29.1344}
{"timestamp":"2018-12-24 07:49:24","price":29.0434,"volume":17,"bid":29.0337,"ask":29.0533}
{"timestamp":"2018-12-24 07:49:41","price":29.068,"volume":33,"bid":29.0585,"ask":29.068}
{"timestamp":"2018-12-24 07:49:50","price":29.2177,"volume":3,"bid":29.2077,"ask":29.2293}
{"timestamp":"2018-12-24 07:52:05","price":29.0191,"volume":7,"bid":29.009,"ask":29.0191}
{"timestamp":"2018-12-24 07:52:21","price":29.065,"volume":3,"bid":29.065,"ask":29.0751}
{"timestamp":"2018-12-24 07:53:58","price":29.1548,"volume":1,"bid":29.1446,"ask":29.1548}
{"timestamp":"2018-12-24 07:55:32","price":29.0781,"volume":4,"bid":29.0674,"ask":29.0884}
{"timestamp":"2018-12-24 07:55:44","price":28.995,"volume":7,"bid":28.9846,"ask":29.0047}
{"timestamp":"2018-12-24 08:01:21","price":29.1233,"volume":22,"bid":29.1138,"ask":29.1339}
{"timestamp":"2018-12-24 08:01:25","price":29.1535,"volume":5,"bid":29.1535,"ask":29.164}
{"timestamp":"2018-12-24 08:04:03","price":29.1456,"volume":1088,"bid":29.1456,"ask":29.1551}
{"timestamp":"2018-12-24 08:04:09","price":29.0791,"volume":361,"bid":29.0791,"ask":29.0892}
{"timestamp":"2018-12-24 08:05:22","price":29.1665,"volume":4,"bid":29.1564,"ask":29.1665}
{"timestamp":"2018-12-24 08:12:02","price":29.1156,"volume":820,"bid":29.1064,"ask":29.1156}
{"timestamp":"2018-12-24 08:14:16","price":29.1158,"volume":6,"bid":29.1064,"ask":29.1158}
{"timestamp":"2018-12-24 08:14:16","price":29.1289,"volume":33,"bid":29.1189,"ask":29.1394}
{"timestamp":"2018-12-24 08:14:43","price":29.1463,"volume":2,"bid":29.1374,"ask":29.1565}
{"timestamp":"2018-12-24 08:14:53","price":29.1624,"volume":15,"bid":29.152,"ask":29.1715}
{"timestamp":"2018-12-24 08:16:16","price":29.1859,"volume":656,"bid":29.1752,"ask":29.1954}
{"timestamp":"2018-12-24 08:21:33","price":29.2091,"volume":1,"bid":29.1996,"ask":29.2198}
{"timestamp":"2018-12-24 08:27:24","price":29.1995,"volume":4,"bid":29.1892,"ask":29.2094}
{"timestamp":"2018-12-24 08:28:14","price":29.1727,"volume":9,"bid":29.1727,"ask":29.1828}
{"timestamp":"2018-12-24 08:31:44","price":29.1971,"volume":1,"bid":29.1878,"ask":29.207}
{"timestamp":"2018-12-24 08:34:15","price":29.1484,"volume":5,"bid":29.1384,"ask":29.1581}
{"timestamp":"2018-12-24 08:36:28","price":29.1406,"volume":17,"bid":29.1406,"ask":29.1498}
{"timestamp":"2018-12-24 08:37:15","price":29.2018,"volume":3,"bid":29.2018,"ask":29.2119}
{"timestamp":"2018-12-24 08:38:06","price":29.158,"volume":420,"bid":29.1491,"ask":29.1691}
{"timestamp":"2018-12-24 08:39:24","price":29.1731,"volume":636,"bid":29.1731,"ask":29.183}
{"timestamp":"2018-12-24 08:40:34","price":29.1785,"volume":3,"bid":29.1682,"ask":29.1785}
{"timestamp":"2018-12-24 08:41:31","price":29.1767,"volume":656,"bid":29.1767,"ask":29.1876}
{"timestamp":"2018-12-24 08:42:14","price":29.2062,"volume":1744,"bid":29.2062,"ask":29.2153}
{"timestamp":"2018-12-24 08:42:14","price":29.2335,"volume":1030,"bid":29.2231,"ask":29.2335}
{"timestamp":"2018-12-24 08:42:57","price":29.2441,"volume":24,"bid":29.2344,"ask":29.2441}
{"timestamp":"2018-12-24 08:42:58","price":29.2368,"volume":56,"bid":29.2261,"ask":29.2466}
{"timestamp":"2018-12-24 08:44:02","price":29.3109,"volume":18,"bid":29.3012,"ask":29.3209}
{"timestamp":"2018-12-24 08:44:06","price":29.1799,"volume":9,"bid":29.1799,"ask":29.1902}
{"timestamp":"2018-12-24 08:44:57","price":29.2519,"volume":2,"bid":29.2417,"ask":29.2623}
{"timestamp":"2018-12-24 08:46:39","price":29.3063,"volume":253,"bid":29.296,"ask":29.3167}
{"timestamp":"2018-12-24 08:46:45","price":29.3548,"volume":172,"bid":29.3548,"ask":29.3651}
{"timestamp":"2018-12-24 08:48:16","price":29.2872,"volume":18,"bid":29.2775,"ask":29.2976}
{"timestamp":"2018-12-24 08:48:51","price":29.2704,"volume":1,"bid":29.2704,"ask":29.2802}
{"timestamp":"2018-12-24 08:52:02","price":29.2691,"volume":2,"bid":29.2691,"ask":29.2793}
{"timestamp":"2018-12-24 08:53:30","price":29.2958,"volume":5229,"bid":29.285,"ask":29.3057}
{"timestamp":"2018-12-24 08:54:23","price":29.3459,"volume":42,"bid":29.3362,"ask":29.3561}
{"timestamp":"2018-12-24 08:55:12","price":29.2158,"volume":33,"bid":29.206,"ask":29.2264}
{"timestamp":"2018-12-24 08:58:20","price":29.3024,"volume":155,"bid":29.2925,"ask":29.3024}
{"timestamp":"2018-12-24 09:00:18","price":29.3062,"volume":3,"bid":29.3062,"ask":29.3169}
{"timestamp":"2018-12-24 09:00:31","price":29.2985,"volume":35,"bid":29.2985,"ask":29.3081}
{"timestamp":"2018-12-24 09:00:51","price":29.2496,"volume":3492,"bid":29.2394,"ask":29.2599}
{"timestamp":"2018-12-24 09:04:08","price":29.2538,"volume":2,"bid":29.2437,"ask":29.2538}
{"timestamp":"2018-12-24 09:04:57","price":29.232,"volume":11,"bid":29.2221,"ask":29.242}
{"timestamp":"2018-12-24 09:06:17","price":29.2181,"volume":353,"bid":29.2089,"ask":29.2284}
{"timestamp":"2018-12-24 09:06:17","price":29.2097,"volume":7,"bid":29.1993,"ask":29.2201}
{"timestamp":"2018-12-24 09:06:39","price":29.2936,"volume":87,"bid":29.2835,"ask":29.3046}
{"timestamp":"2018-12-24 09:07:39","price":29.2619,"volume":4,"bid":29.2524,"ask":29.2719}
{"timestamp":"2018-12-24 09:08:23","price":29.2631,"volume":3,"bid":29.2631,"ask":29.2729}
{"timestamp":"2018-12-24 09:08:29","price":29.293,"volume":3,"bid":29.2831,"ask":29.293}
{"timestamp":"2018-12-24 09:10:29","price":29.2712,"volume":3,"bid":29.2614,"ask":29.2813}
{"timestamp":"2018-12-24 09:14:30","price":29.2601,"volume":57,"bid":29.2496,"ask":29.2699}
{"timestamp":"2018-12-24 09:15:49","price":29.3181,"volume":2,"bid":29.3079,"ask":29.3281}
{"timestamp":"2018-12-24 09:17:42","price":29.2846,"volume":16,"bid":29.2739,"ask":29.2846}
{"timestamp":"2018-12-24 09:17:56","price":29.2394,"volume":7,"bid":29.2394,"ask":29.2498}
{"timestamp":"2018-12-24 09:21:01","price":29.2399,"volume":328,"bid":29.2399,"ask":29.2488}
{"timestamp":"2018-12-24 09:26:27","price":29.2491,"volume":18,"bid":29.2386,"ask":29.2491}
{"timestamp":"2018-12-24 09:29:31","price":29.2653,"volume":85,"bid":29.2556,"ask":29.2755}
{"timestamp":"2018-12-24 09:30:11","price":29.3271,"volume":9,"bid":29.317,"ask":29.337}
{"timestamp":"2018-12-24 09:35:09","price":29.2513,"volume":3,"bid":29.2415,"ask":29.2613}
{"timestamp":"2018-12-24 09:36:32","price":29.3238,"volume":18,"bid":29.3141,"ask":29.3238}
{"timestamp":"2018-12-24 09:37:07","price":29.2118,"volume":53,"bid":29.2118,"ask":29.2221}
{"timestamp":"2018-12-24 09:40:52","price":29.3218,"volume":8,"bid":29.3218,"ask":29.3314}
{"timestamp":"2018-12-24 09:45:53","price":29.2638,"volume":4,"bid":29.2534,"ask":29.2743}
{"timestamp":"2018-12-24 09:47:03","price":29.261,"volume":6,"bid":29.2516,"ask":29.2712}
{"timestamp":"2018-12-24 09:50:35","price":29.2861,"volume":103,"bid":29.2861,"ask":29.2961}
{"timestamp":"2018-12-24 09:51:07","price":29.348,"volume":6,"bid":29.3387,"ask":29.3576}
{"timestamp":"2018-12-24 09:52:34","price":29.3404,"volume":1,"bid":29.3404,"ask":29.3507}
{"timestamp":"2018-12-24 09:54:04","price":29.2817,"volume":296,"bid":29.2717,"ask":29.2817}
{"timestamp":"2018-12-24 09:54:54","price":29.3484,"volume":5,"bid":29.3391,"ask":29.3578}
{"timestamp":"2018-12-24 09:57:24","price":29.3864,"volume":14,"bid":29.376,"ask":29.3954}
{"timestamp":"2018-12-24 10:00:39","price":29.4198,"volume":7,"bid":29.4099,"ask":29.4287}
{"timestamp":"2018-12-24 10:00:40","price":29.3289,"volume":1027,"bid":29.3289,"ask":29.3389}
{"timestamp":"2018-12-24 10:00:55","price":29.4068,"volume":164,"bid":29.4068,"ask":29.4166}
{"timestamp":"2018-12-24 10:02:12","price":29.4665,"volume":14,"bid":29.4665,"ask":29.4761}
{"timestamp":"2018-12-24 10:07:25","price":29.382,"volume":18,"bid":29.3724,"ask":29.3924}
{"timestamp":"2018-12-24 10:08:19","price":29.3721,"volume":9,"bid":29.3618,"ask":29.3721}
{"timestamp":"2018-12-24 10:08:55","price":29.4056,"volume":40,"bid":29.4056,"ask":29.4157}
{"timestamp":"2018-12-24 10:11:02","price":29.4315,"volume":328,"bid":29.4215,"ask":29.4315}
{"timestamp":"2018-12-24 10:16:08","price":29.4511,"volume":9,"bid":29.4409,"ask":29.4511}
{"timestamp":"2018-12-24 10:18:27","price":29.4224,"volume":7,"bid":29.4119,"ask":29.4326}
{"timestamp":"2018-12-24 10:20:39","price":29.3806,"volume":7,"bid":29.3701,"ask":29.3806}
{"timestamp":"2018-12-24 10:20:40","price":29.3418,"volume":164,"bid":29.3311,"ask":29.352}
{"timestamp":"2018-12-24 10:24:37","price":29.4235,"volume":3,"bid":29.4142,"ask":29.4235}
{"timestamp":"2018-12-24 10:26:08","price":29.363,"volume":1,"bid":29.353,"ask":29.363}
{"timestamp":"2018-12-24 10:28:21","price":29.3363,"volume":16,"bid":29.3265,"ask":29.3464}
{"timestamp":"2018-12-24 10:29:28","price":29.4397,"volume":2,"bid":29.4294,"ask":29.4397}
{"timestamp":"2018-12-24 10:30:44","price":29.3503,"volume":3,"bid":29.34,"ask":29.3503}
{"timestamp":"2018-12-24 10:33:13","price":29.4241,"volume":7,"bid":29.4142,"ask":29.4342}
{"timestamp":"2018-12-24 10:34:13","price":29.345,"volume":7,"bid":29.345,"ask":29.3543}
{"timestamp":"2018-12-24 10:34:13","price":29.3899,"volume":5,"bid":29.3899,"ask":29.4002}
{"timestamp":"2018-12-24 10:45:30","price":29.3602,"volume":1,"bid":29.3494,"ask":29.3707}
{"timestamp":"2018-12-24 10:46:27","price":29.3071,"volume":253,"bid":29.2969,"ask":29.3174}
{"timestamp":"2018-12-24 10:46:50","price":29.3256,"volume":116,"bid":29.3256,"ask":29.3346}
{"timestamp":"2018-12-24 10:50:49","price":29.3686,"volume":2,"bid":29.3582,"ask":29.3686}
{"timestamp":"2018-12-24 10:54:21","price":29.3185,"volume":26,"bid":29.3088,"ask":29.3291}
{"timestamp":"2018-12-24 10:56:33","price":29.3685,"volume":24,"bid":29.3585,"ask":29.3789}
{"timestamp":"2018-12-24 10:59:59","price":29.377,"volume":4,"bid":29.3673,"ask":29.3864}
{"timestamp":"2018-12-24 11:01:16","price":29.2917,"volume":11,"bid":29.2812,"ask":29.3019}
{"timestamp":"2018-12-24 11:02:29","price":29.3513,"volume":10,"bid":29.3419,"ask":29.3613}
{"timestamp":"2018-12-24 11:02:56","price":29.2968,"volume":110,"bid":29.2865,"ask":29.3063}
{"timestamp":"2018-12-24 11:04:16","price":29.3566,"volume":2,"bid":29.3465,"ask":29.3668}
{"timestamp":"2018-12-24 11:04:26","price":29.307,"volume":7,"bid":29.2966,"ask":29.3179}
{"timestamp":"2018-12-24 11:07:22","price":29.3532,"volume":1,"bid":29.3437,"ask":29.3532}
{"timestamp":"2018-12-24 11:07:53","price":29.3313,"volume":36,"bid":29.3219,"ask":29.3409}
{"timestamp":"2018-12-24 11:08:22","price":29.3132,"volume":2,"bid":29.3032,"ask":29.3228}
{"timestamp":"2018-12-24 11:09:57","price":29.373,"volume":5,"bid":29.373,"ask":29.3834}
{"timestamp":"2018-12-24 11:13:11","price":29.267,"volume":4,"bid":29.2572,"ask":29.267}
{"timestamp":"2018-12-24 11:13:13","price":29.3137,"volume":33,"bid":29.3038,"ask":29.3237}
{"timestamp":"2018-12-24 11:14:37","price":29.3666,"volume":33,"bid":29.3577,"ask":29.3776}
{"timestamp":"2018-12-24 11:14:57","price":29.3036,"volume":3,"bid":29.2943,"ask":29.3141}
{"timestamp":"2018-12-24 11:15:23","price":29.2797,"volume":13,"bid":29.2701,"ask":29.2797}
{"timestamp":"2018-12-24 11:16:23","price":29.3488,"volume":16,"bid":29.3488,"ask":29.359}
{"timestamp":"2018-12-24 11:19:22","price":29.3081,"volume":2,"bid":29.3081,"ask":29.3174}
{"timestamp":"2018-12-24 11:21:07","price":29.2906,"volume":3,"bid":29.281,"ask":29.2906}
{"timestamp":"2018-12-24 11:22:26","price":29.349,"volume":5,"bid":29.349,"ask":29.3587}
{"timestamp":"2018-12-24 11:25:52","price":29.2718,"volume":2,"bid":29.2613,"ask":29.2814}
{"timestamp":"2018-12-24 11:27:52","price":29.3576,"volume":319,"bid":29.3576,"ask":29.3672}
{"timestamp":"2018-12-24 11:31:06","price":29.2789,"volume":1,"bid":29.2685,"ask":29.2881}
{"timestamp":"2018-12-24 11:31:47","price":29.2776,"volume":1,"bid":29.2776,"ask":29.2878}
{"timestamp":"2018-12-24 11:33:25","price":29.3135,"volume":3,"bid":29.3044,"ask":29.3223}
{"timestamp":"2018-12-24 11:35:42","price":29.3258,"volume":19,"bid":29.3155,"ask":29.3358}
{"timestamp":"2018-12-24 11:37:18","price":29.3137,"volume":5,"bid":29.3036,"ask":29.3239}
{"timestamp":"2018-12-24 11:37:26","price":29.3123,"volume":1,"bid":29.3123,"ask":29.3224}
{"timestamp":"2018-12-24 11:37:59","price":29.3243,"volume":3,"bid":29.314,"ask":29.334}
{"timestamp":"2018-12-24 11:39:53","price":29.2793,"volume":2,"bid":29.2693,"ask":29.2793}
{"timestamp":"2018-12-24 11:40:26","price":29.3721,"volume":6,"bid":29.3615,"ask":29.3823}
{"timestamp":"2018-12-24 11:41:59","price":29.2956,"volume":5,"bid":29.2956,"ask":29.3047}
{"timestamp":"2018-12-24 11:43:57","price":29.279,"volume":8,"bid":29.269,"ask":29.2883}
{"timestamp":"2018-12-24 11:46:08","price":29.3105,"volume":3,"bid":29.3006,"ask":29.3105}
{"timestamp":"2018-12-24 11:47:07","price":29.3132,"volume":1,"bid":29.303,"ask":29.3239}
{"timestamp":"2018-12-24 11:57:28","price":29.3538,"volume":327,"bid":29.3434,"ask":29.3631}
{"timestamp":"2018-12-24 11:58:28","price":29.4288,"volume":3,"bid":29.4188,"ask":29.4387}
{"timestamp":"2018-12-24 11:59:58","price":29.4211,"volume":1,"bid":29.411,"ask":29.4307}
{"timestamp":"2018-12-24 12:01:45","price":29.3313,"volume":629,"bid":29.3313,"ask":29.3428}
{"timestamp":"2018-12-24 12:05:08","price":29.4075,"volume":1,"bid":29.3971,"ask":29.417}
{"timestamp":"2018-12-24 12:05:27","price":29.3655,"volume":1,"bid":29.355,"ask":29.3655}
{"timestamp":"2018-12-24 12:05:59","price":29.4071,"volume":1,"bid":29.3976,"ask":29.4071}
{"timestamp":"2018-12-24 12:06:14","price":29.3362,"volume":8,"bid":29.3362,"ask":29.346}
{"timestamp":"2018-12-24 12:07:02","price":29.3507,"volume":3,"bid":29.3404,"ask":29.3603}
{"timestamp":"2018-12-24 12:17:10","price":29.2878,"volume":2,"bid":29.278,"ask":29.2983}
{"timestamp":"2018-12-24 12:18:30","price":29.2543,"volume":138,"bid":29.2543,"ask":29.2641}
{"timestamp":"2018-12-24 12:20:00","price":29.286,"volume":7,"bid":29.276,"ask":29.286}
{"timestamp":"2018-12-24 12:20:00","price":29.3046,"volume":4,"bid":29.3046,"ask":29.3147}
{"timestamp":"2018-12-24 12:22:02","price":29.1861,"volume":33,"bid":29.1761,"ask":29.1861}
{"timestamp":"2018-12-24 12:22:03","price":29.1544,"volume":19,"bid":29.1544,"ask":29.1643}
{"timestamp":"2018-12-24 12:22:03","price":29.2012,"volume":132,"bid":29.1912,"ask":29.2114}
{"timestamp":"2018-12-24 12:22:06","price":29.2125,"volume":1,"bid":29.2125,"ask":29.2225}
{"timestamp":"2018-12-24 12:22:08","price":29.1535,"volume":7,"bid":29.1535,"ask":29.1642}
{"timestamp":"2018-12-24 12:22:10","price":29.1598,"volume":164,"bid":29.1494,"ask":29.1696}
{"timestamp":"2018-12-24 12:22:16","price":29.2529,"volume":164,"bid":29.2425,"ask":29.263}
{"timestamp":"2018-12-24 12:22:16","price":29.1992,"volume":40,"bid":29.1888,"ask":29.2088}
{"timestamp":"2018-12-24 12:22:22","price":29.1662,"volume":1,"bid":29.1557,"ask":29.1754}
{"timestamp":"2018-12-24 12:22:26","price":29.1199,"volume":1155,"bid":29.1098,"ask":29.1199}
{"timestamp":"2018-12-24 12:22:41","price":29.2374,"volume":820,"bid":29.2273,"ask":29.2471}
{"timestamp":"2018-12-24 12:22:48","price":29.2321,"volume":7,"bid":29.2228,"ask":29.2415}
{"timestamp":"2018-12-24 12:22:48","price":29.243,"volume":820,"bid":29.2324,"ask":29.243}
{"timestamp":"2018-12-24 12:22:48","price":29.1736,"volume":1640,"bid":29.1736,"ask":29.1842}
{"timestamp":"2018-12-24 12:22:49","price":29.2142,"volume":492,"bid":29.2044,"ask":29.2242}
{"timestamp":"2018-12-24 12:22:50","price":29.1953,"volume":7,"bid":29.185,"ask":29.2046}
{"timestamp":"2018-12-24 12:23:03","price":29.1439,"volume":2,"bid":29.1337,"ask":29.1536}
{"timestamp":"2018-12-24 12:23:11","price":29.1538,"volume":492,"bid":29.1538,"ask":29.1638}
{"timestamp":"2018-12-24 12:23:11","price":29.2328,"volume":33,"bid":29.2226,"ask":29.2328}
{"timestamp":"2018-12-24 12:23:13","price":29.2278,"volume":491,"bid":29.2181,"ask":29.2383}
{"timestamp":"2018-12-24 12:23:16","price":29.2476,"volume":328,"bid":29.2389,"ask":29.2476}
{"timestamp":"2018-12-24 12:23:16","price":29.2313,"volume":1122,"bid":29.2313,"ask":29.2408}
{"timestamp":"2018-12-24 12:23:16","price":29.2684,"volume":464,"bid":29.2587,"ask":29.2788}
{"timestamp":"2018-12-24 12:23:17","price":29.2739,"volume":328,"bid":29.2639,"ask":29.2836}
{"timestamp":"2018-12-24 12:23:17","price":29.2647,"volume":693,"bid":29.2543,"ask":29.2747}
{"timestamp":"2018-12-24 12:23:18","price":29.3175,"volume":1113,"bid":29.3075,"ask":29.3273}
{"timestamp":"2018-12-24 12:24:08","price":29.1407,"volume":7,"bid":29.1312,"ask":29.151}
{"timestamp":"2018-12-24 12:28:01","price":29.121,"volume":3,"bid":29.1103,"ask":29.121}
{"timestamp":"2018-12-24 12:28:41","price":29.1916,"volume":33,"bid":29.1815,"ask":29.1916}
{"timestamp":"2018-12-24 12:30:40","price":29.0266,"volume":1033,"bid":29.0161,"ask":29.0366}
{"timestamp":"2018-12-24 12:31:01","price":29.0795,"volume":115,"bid":29.0691,"ask":29.0894}
{"timestamp":"2018-12-24 12:31:31","price":29.1762,"volume":33,"bid":29.1657,"ask":29.1762}
{"timestamp":"2018-12-24 12:33:24","price":29.1897,"volume":2,"bid":29.1799,"ask":29.1897}
{"timestamp":"2018-12-24 12:33:24","price":29.1479,"volume":939,"bid":29.1371,"ask":29.1573}
{"timestamp":"2018-12-24 12:33:26","price":29.1434,"volume":984,"bid":29.1434,"ask":29.1539}
{"timestamp":"2018-12-24 12:36:43","price":29.1877,"volume":33,"bid":29.1877,"ask":29.1969}
{"timestamp":"2018-12-24 12:38:02","price":29.1453,"volume":2,"bid":29.1453,"ask":29.1547}
{"timestamp":"2018-12-24 12:42:31","price":29.0726,"volume":1,"bid":29.0628,"ask":29.0726}
{"timestamp":"2018-12-24 12:42:33","price":29.0558,"volume":2,"bid":29.0452,"ask":29.0653}
{"timestamp":"2018-12-24 12:42:40","price":29.1097,"volume":9,"bid":29.0997,"ask":29.1202}
{"timestamp":"2018-12-24 12:43:55","price":29.0171,"volume":188,"bid":29.0171,"ask":29.028}
{"timestamp":"2018-12-24 12:44:15","price":29.058,"volume":88,"bid":29.0482,"ask":29.058}
{"timestamp":"2018-12-24 12:44:41","price":29.1837,"volume":207,"bid":29.1733,"ask":29.1939}
{"timestamp":"2018-12-24 12:45:18","price":29.1303,"volume":29,"bid":29.1303,"ask":29.1404}
{"timestamp":"2018-12-24 12:45:33","price":29.1445,"volume":7,"bid":29.1445,"ask":29.1537}
{"timestamp":"2018-12-24 12:47:38","price":29.1206,"volume":3,"bid":29.1105,"ask":29.1305}
{"timestamp":"2018-12-24 12:48:03","price":29.1771,"volume":33,"bid":29.1669,"ask":29.1865}
{"timestamp":"2018-12-24 12:48:17","price":29.1741,"volume":17,"bid":29.1642,"ask":29.1837}
{"timestamp":"2018-12-24 12:50:10","price":29.1465,"volume":6,"bid":29.1465,"ask":29.1566}
{"timestamp":"2018-12-24 12:50:54","price":29.1121,"volume":7,"bid":29.1024,"ask":29.1223}
{"timestamp":"2018-12-24 12:52:04","price":29.1611,"volume":1,"bid":29.1611,"ask":29.1716}
{"timestamp":"2018-12-24 12:54:29","price":29.2014,"volume":26,"bid":29.1913,"ask":29.2112}
{"timestamp":"2018-12-24 12:54:34","price":29.1776,"volume":2,"bid":29.1674,"ask":29.1883}
{"timestamp":"2018-12-24 13:01:02","price":29.204,"volume":3,"bid":29.1945,"ask":29.2137}
{"timestamp":"2018-12-24 13:05:16","price":29.1346,"volume":2,"bid":29.1237,"ask":29.1346}
{"timestamp":"2018-12-24 13:05:44","price":29.0532,"volume":4,"bid":29.0433,"ask":29.0635}
{"timestamp":"2018-12-24 13:08:52","price":29.1123,"volume":40,"bid":29.1123,"ask":29.1218}
{"timestamp":"2018-12-24 13:11:27","price":29.2147,"volume":10,"bid":29.2147,"ask":29.2252}
{"timestamp":"2018-12-24 13:12:20","price":29.2314,"volume":3,"bid":29.2213,"ask":29.2417}
{"timestamp":"2018-12-24 13:13:18","price":29.1198,"volume":11,"bid":29.1198,"ask":29.1303}
{"timestamp":"2018-12-24 13:15:37","price":29.1226,"volume":12,"bid":29.1226,"ask":29.1322}
{"timestamp":"2018-12-24 13:15:59","price":29.0911,"volume":62,"bid":29.0814,"ask":29.1015}
{"timestamp":"2018-12-24 13:19:47","price":29.1946,"volume":1,"bid":29.1837,"ask":29.1946}
{"timestamp":"2018-12-24 13:20:16","price":29.154,"volume":10,"bid":29.144,"ask":29.1635}
{"timestamp":"2018-12-24 13:20:31","price":29.1715,"volume":10,"bid":29.1715,"ask":29.1802}
{"timestamp":"2018-12-24 13:20:41","price":29.1211,"volume":7,"bid":29.1108,"ask":29.1316}
{"timestamp":"2018-12-24 13:22:58","price":29.175,"volume":1,"bid":29.1651,"ask":29.1853}
{"timestamp":"2018-12-24 13:25:56","price":29.1422,"volume":1,"bid":29.1315,"ask":29.1422}
{"timestamp":"2018-12-24 13:26:07","price":29.0478,"volume":6,"bid":29.038,"ask":29.0573}
{"timestamp":"2018-12-24 13:29:24","price":29.0986,"volume":7,"bid":29.0883,"ask":29.1086}
{"timestamp":"2018-12-24 13:29:24","price":29.1869,"volume":20,"bid":29.1762,"ask":29.1969}
{"timestamp":"2018-12-24 13:30:08","price":29.0788,"volume":27,"bid":29.0684,"ask":29.0788}
{"timestamp":"2018-12-24 13:30:57","price":29.1242,"volume":314,"bid":29.1242,"ask":29.1341}
{"timestamp":"2018-12-24 13:31:06","price":29.1343,"volume":1,"bid":29.1245,"ask":29.144}
{"timestamp":"2018-12-24 13:32:38","price":29.1814,"volume":33,"bid":29.1814,"ask":29.1921}
{"timestamp":"2018-12-24 13:33:22","price":29.173,"volume":20,"bid":29.173,"ask":29.1826}
{"timestamp":"2018-12-24 13:34:52","price":29.2961,"volume":64,"bid":29.2864,"ask":29.2961}
{"timestamp":"2018-12-24 13:46:18","price":29.2049,"volume":57,"bid":29.1955,"ask":29.2145}
{"timestamp":"2018-12-24 13:46:30","price":29.2076,"volume":39,"bid":29.197,"ask":29.2176}
{"timestamp":"2018-12-24 13:47:09","price":29.2512,"volume":37,"bid":29.2409,"ask":29.2613}
{"timestamp":"2018-12-24 13:48:06","price":29.1662,"volume":72,"bid":29.1559,"ask":29.1769}
{"timestamp":"2018-12-24 13:49:51","price":29.2585,"volume":2,"bid":29.2489,"ask":29.269}
{"timestamp":"2018-12-24 13:50:01","price":29.2076,"volume":2,"bid":29.1978,"ask":29.2076}
{"timestamp":"2018-12-24 13:52:28","price":29.2329,"volume":16,"bid":29.223,"ask":29.2422}
{"timestamp":"2018-12-24 13:52:30","price":29.2254,"volume":2,"bid":29.2163,"ask":29.2254}
{"timestamp":"2018-12-24 13:54:05","price":29.2659,"volume":4,"bid":29.2659,"ask":29.2753}
{"timestamp":"2018-12-24 13:54:25","price":29.2299,"volume":3,"bid":29.22,"ask":29.2412}
{"timestamp":"2018-12-24 13:56:50","price":29.1765,"volume":4,"bid":29.1765,"ask":29.186}
{"timestamp":"2018-12-24 13:59:32","price":29.2297,"volume":4,"bid":29.2297,"ask":29.2385}
{"timestamp":"2018-12-24 14:03:02","price":29.256,"volume":45,"bid":29.246,"ask":29.2651}
{"timestamp":"2018-12-24 14:03:27","price":29.2265,"volume":11,"bid":29.2176,"ask":29.2369}
{"timestamp":"2018-12-24 14:05:09","price":29.2265,"volume":30,"bid":29.2158,"ask":29.2365}
{"timestamp":"2018-12-24 14:07:17","price":29.2294,"volume":2,"bid":29.2198,"ask":29.2399}
{"timestamp":"2018-12-24 14:07:43","price":29.2171,"volume":1,"bid":29.2073,"ask":29.2171}
{"timestamp":"2018-12-24 14:11:39","price":29.2102,"volume":13,"bid":29.1998,"ask":29.2205}
{"timestamp":"2018-12-24 14:13:14","price":29.2281,"volume":33,"bid":29.2281,"ask":29.238}
{"timestamp":"2018-12-24 14:16:56","price":29.2053,"volume":341,"bid":29.1956,"ask":29.2148}
{"timestamp":"2018-12-24 14:17:18","price":29.2052,"volume":1,"bid":29.1953,"ask":29.216}
{"timestamp":"2018-12-24 14:20:35","price":29.2361,"volume":6,"bid":29.2361,"ask":29.2465}
{"timestamp":"2018-12-24 14:20:36","price":29.1545,"volume":11,"bid":29.1545,"ask":29.1641}
{"timestamp":"2018-12-24 14:21:04","price":29.1724,"volume":57,"bid":29.1622,"ask":29.1824}
{"timestamp":"2018-12-24 14:21:55","price":29.2815,"volume":6,"bid":29.2815,"ask":29.2916}
{"timestamp":"2018-12-24 14:22:06","price":29.2374,"volume":1,"bid":29.2374,"ask":29.2483}
{"timestamp":"2018-12-24 14:23:35","price":29.1616,"volume":6,"bid":29.1616,"ask":29.1712}
{"timestamp":"2018-12-24 14:26:24","price":29.1587,"volume":6,"bid":29.149,"ask":29.1694}
{"timestamp":"2018-12-24 14:29:55","price":29.0988,"volume":155,"bid":29.0988,"ask":29.1087}
{"timestamp":"2018-12-24 14:30:15","price":29.1396,"volume":31,"bid":29.1293,"ask":29.1502}
{"timestamp":"2018-12-24 14:30:39","price":29.0549,"volume":2,"bid":29.0446,"ask":29.0647}
{"timestamp":"2018-12-24 14:30:40","price":29.1937,"volume":820,"bid":29.1937,"ask":29.2038}
{"timestamp":"2018-12-24 14:30:40","price":29.1222,"volume":33,"bid":29.1124,"ask":29.1321}
{"timestamp":"2018-12-24 14:32:47","price":29.0978,"volume":28,"bid":29.0883,"ask":29.108}
{"timestamp":"2018-12-24 14:34:30","price":29.1367,"volume":12,"bid":29.1269,"ask":29.1474}
{"timestamp":"2018-12-24 14:38:08","price":29.1679,"volume":19,"bid":29.1581,"ask":29.1781}
{"timestamp":"2018-12-24 14:38:50","price":29.1534,"volume":4,"bid":29.1424,"ask":29.1633}
{"timestamp":"2018-12-24 14:42:19","price":29.0055,"volume":66,"bid":28.9961,"ask":29.015}
{"timestamp":"2018-12-24 14:43:07","price":29.1256,"volume":1,"bid":29.1156,"ask":29.1256}
{"timestamp":"2018-12-24 14:43:41","price":29.106,"volume":4,"bid":29.0955,"ask":29.106}
{"timestamp":"2018-12-24 14:45:24","price":29.0188,"volume":13,"bid":29.0074,"ask":29.0288}
{"timestamp":"2018-12-24 14:48:07","price":29.0282,"volume":40,"bid":29.0183,"ask":29.0378}
{"timestamp":"2018-12-24 14:51:01","price":29.1182,"volume":40,"bid":29.1083,"ask":29.1288}
{"timestamp":"2018-12-24 14:51:58","price":29.1062,"volume":490,"bid":29.0962,"ask":29.1153}
{"timestamp":"2018-12-24 14:53:12","price":29.1475,"volume":15,"bid":29.1475,"ask":29.158}
{"timestamp":"2018-12-24 14:55:09","price":29.1236,"volume":18,"bid":29.1138,"ask":29.134}
{"timestamp":"2018-12-24 14:55:49","price":29.1614,"volume":82,"bid":29.1526,"ask":29.1712}
{"timestamp":"2018-12-24 14:57:22","price":29.1916,"volume":4,"bid":29.1818,"ask":29.2013}
{"timestamp":"2018-12-24 14:59:02","price":29.1264,"volume":4,"bid":29.1171,"ask":29.1372}
{"timestamp":"2018-12-24 15:00:24","price":29.0866,"volume":3,"bid":29.0773,"ask":29.0966}
{"timestamp":"2018-12-24 15:00:46","price":29.1084,"volume":1,"bid":29.0981,"ask":29.1188}
{"timestamp":"2018-12-24 15:01:03","price":29.1076,"volume":19,"bid":29.0972,"ask":29.1171}
{"timestamp":"2018-12-24 15:01:10","price":29.1402,"volume":44,"bid":29.1293,"ask":29.1497}
{"timestamp":"2018-12-24 15:01:45","price":29.0497,"volume":128,"bid":29.0392,"ask":29.0497}
{"timestamp":"2018-12-24 15:01:56","price":29.065,"volume":7,"bid":29.055,"ask":29.0746}
{"timestamp":"2018-12-24 15:06:18","price":29.0512,"volume":42,"bid":29.0512,"ask":29.0621}
{"timestamp":"2018-12-24 15:06:33","price":29.1261,"volume":14,"bid":29.1159,"ask":29.1261}
{"timestamp":"2018-12-24 15:09:00","price":29.1897,"volume":270,"bid":29.1897,"ask":29.1992}
{"timestamp":"2018-12-24 15:14:18","price":29.0742,"volume":14,"bid":29.0742,"ask":29.0835}
{"timestamp":"2018-12-24 15:15:21","price":29.0991,"volume":1,"bid":29.0897,"ask":29.1088}
{"timestamp":"2018-12-24 15:15:54","price":29.1425,"volume":24,"bid":29.1322,"ask":29.1523}
{"timestamp":"2018-12-24 15:15:56","price":29.1569,"volume":19,"bid":29.1569,"ask":29.1675}
{"timestamp":"2018-12-24 15:21:43","price":29.1707,"volume":21,"bid":29.1707,"ask":29.1808}
{"timestamp":"2018-12-24 15:23:07","price":29.1862,"volume":7,"bid":29.1764,"ask":29.1969}
{"timestamp":"2018-12-24 15:23:18","price":29.1854,"volume":348,"bid":29.1854,"ask":29.1952}
{"timestamp":"2018-12-24 15:23:43","price":29.1419,"volume":12,"bid":29.1327,"ask":29.1512}
{"timestamp":"2018-12-24 15:28:00","price":29.1826,"volume":10,"bid":29.1727,"ask":29.1929}
{"timestamp":"2018-12-24 15:28:29","price":29.1073,"volume":7,"bid":29.1073,"ask":29.1174}
{"timestamp":"2018-12-24 15:29:45","price":29.1449,"volume":2,"bid":29.1449,"ask":29.1547}
{"timestamp":"2018-12-24 15:30:16","price":29.0377,"volume":17,"bid":29.0377,"ask":29.0479}
{"timestamp":"2018-12-24 15:30:45","price":29.0136,"volume":16,"bid":29.0041,"ask":29.0234}
{"timestamp":"2018-12-24 15:30:49","price":29.0087,"volume":819,"bid":28.9982,"ask":29.0087}
{"timestamp":"2018-12-24 15:31:35","price":29.064,"volume":84,"bid":29.0534,"ask":29.0742}
{"timestamp":"2018-12-24 15:32:59","price":29.0386,"volume":656,"bid":29.029,"ask":29.0495}
{"timestamp":"2018-12-24 15:33:19","price":28.9833,"volume":12,"bid":28.9729,"ask":28.9927}
{"timestamp":"2018-12-24 15:33:42","price":28.984,"volume":20,"bid":28.9733,"ask":28.9933}
{"timestamp":"2018-12-24 15:34:04","price":28.8955,"volume":2,"bid":28.8955,"ask":28.9055}
{"timestamp":"2018-12-24 15:34:04","price":28.93,"volume":9,"bid":28.93,"ask":28.9402}
{"timestamp":"2018-12-24 15:34:07","price":28.9091,"volume":29,"bid":28.8987,"ask":28.9091}
{"timestamp":"2018-12-24 15:34:11","price":28.9473,"volume":7,"bid":28.9372,"ask":28.9573}
{"timestamp":"2018-12-24 15:34:11","price":28.851,"volume":1,"bid":28.841,"ask":28.8616}
{"timestamp":"2018-12-24 15:36:37","price":28.9989,"volume":17,"bid":28.9891,"ask":28.9989}
{"timestamp":"2018-12-24 15:38:02","price":29.0706,"volume":32,"bid":29.0598,"ask":29.0806}
{"timestamp":"2018-12-24 15:38:08","price":29.0715,"volume":164,"bid":29.0618,"ask":29.0819}
{"timestamp":"2018-12-24 15:39:19","price":28.9746,"volume":33,"bid":28.9643,"ask":28.9746}
{"timestamp":"2018-12-24 15:40:01","price":29.0412,"volume":8,"bid":29.0325,"ask":29.0514}
{"timestamp":"2018-12-24 15:41:15","price":28.9994,"volume":328,"bid":28.9898,"ask":29.0094}
{"timestamp":"2018-12-24 15:41:33","price":29.0037,"volume":1,"bid":28.9941,"ask":29.0037}
{"timestamp":"2018-12-24 15:42:19","price":29.0234,"volume":10,"bid":29.0129,"ask":29.0234}
{"timestamp":"2018-12-24 15:44:49","price":29.0869,"volume":17,"bid":29.0765,"ask":29.0869}
{"timestamp":"2018-12-24 15:45:44","price":29.0618,"volume":94,"bid":29.0523,"ask":29.0715}
{"timestamp":"2018-12-24 15:46:26","price":28.9693,"volume":132,"bid":28.9693,"ask":28.9801}
{"timestamp":"2018-12-24 15:47:04","price":28.9579,"volume":42,"bid":28.9579,"ask":28.9678}
{"timestamp":"2018-12-24 15:48:18","price":28.9555,"volume":17,"bid":28.9442,"ask":28.9555}
{"timestamp":"2018-12-24 15:50:54","price":28.9881,"volume":21,"bid":28.9791,"ask":28.9979}
{"timestamp":"2018-12-24 15:51:10","price":28.975,"volume":3,"bid":28.975,"ask":28.9853}
{"timestamp":"2018-12-24 15:53:30","price":29.0075,"volume":1,"bid":28.997,"ask":29.0175}
{"timestamp":"2018-12-24 15:53:38","price":29.0409,"volume":39,"bid":29.0316,"ask":29.0409}
{"timestamp":"2018-12-24 15:53:57","price":29.1519,"volume":132,"bid":29.1417,"ask":29.1519}
{"timestamp":"2018-12-24 15:54:04","price":29.0869,"volume":102,"bid":29.0869,"ask":29.0974}
{"timestamp":"2018-12-24 15:54:08","price":29.1387,"volume":1078,"bid":29.1387,"ask":29.1486}
{"timestamp":"2018-12-24 15:54:28","price":29.0447,"volume":132,"bid":29.0353,"ask":29.0447}
{"timestamp":"2018-12-24 15:56:12","price":29.1313,"volume":2,"bid":29.1313,"ask":29.1421}
{"timestamp":"2018-12-24 15:56:47","price":29.128,"volume":7,"bid":29.128,"ask":29.1377}
{"timestamp":"2018-12-24 15:58:01","price":29.0185,"volume":7,"bid":29.0084,"ask":29.0283}
{"timestamp":"2018-12-24 15:59:56","price":29.1619,"volume":80,"bid":29.1619,"ask":29.1715}
{"timestamp":"2018-12-24 16:00:08","price":29.1759,"volume":79,"bid":29.166,"ask":29.1759}
{"timestamp":"2018-12-24 16:00:08","price":29.1184,"volume":943,"bid":29.1184,"ask":29.1278}
{"timestamp":"2018-12-24 16:00:10","price":29.1248,"volume":1,"bid":29.1143,"ask":29.1345}
{"timestamp":"2018-12-24 16:02:44","price":29.1163,"volume":1032,"bid":29.1063,"ask":29.1254}
{"timestamp":"2018-12-24 16:05:49","price":29.1211,"volume":103,"bid":29.1211,"ask":29.1302}
{"timestamp":"2018-12-24 16:07:47","price":29.0825,"volume":28,"bid":29.0722,"ask":29.0825}
{"timestamp":"2018-12-24 16:08:41","price":29.1195,"volume":2,"bid":29.1094,"ask":29.1295}
{"timestamp":"2018-12-24 16:08:54","price":29.1129,"volume":7,"bid":29.1016,"ask":29.1233}
{"timestamp":"2018-12-24 16:08:56","price":29.1077,"volume":7,"bid":29.1077,"ask":29.1171}
{"timestamp":"2018-12-24 16:08:57","price":29.0397,"volume":7,"bid":29.0298,"ask":29.0397}
{"timestamp":"2018-12-24 16:09:10","price":29.0754,"volume":33,"bid":29.0754,"ask":29.0844}
{"timestamp":"2018-12-24 16:12:51","price":29.1199,"volume":33,"bid":29.1103,"ask":29.1199}
{"timestamp":"2018-12-24 16:13:44","price":29.1892,"volume":10,"bid":29.1789,"ask":29.1997}
{"timestamp":"2018-12-24 16:15:30","price":29.0809,"volume":7,"bid":29.0702,"ask":29.0809}
{"timestamp":"2018-12-24 16:15:35","price":29.0787,"volume":492,"bid":29.0688,"ask":29.0787}
{"timestamp":"2018-12-24 16:17:03","price":29.0704,"volume":116,"bid":29.0599,"ask":29.0806}
{"timestamp":"2018-12-24 16:17:11","price":29.1031,"volume":42,"bid":29.0933,"ask":29.1031}
{"timestamp":"2018-12-24 16:18:19","price":29.0259,"volume":48,"bid":29.0259,"ask":29.0359}
{"timestamp":"2018-12-24 16:18:28","price":29.054,"volume":2,"bid":29.044,"ask":29.0648}
{"timestamp":"2018-12-24 16:18:44","price":29.0028,"volume":99,"bid":29.0028,"ask":29.0128}
{"timestamp":"2018-12-24 16:21:53","price":29.0155,"volume":1070,"bid":29.0063,"ask":29.0254}
{"timestamp":"2018-12-24 16:22:10","price":29.0077,"volume":4,"bid":29.0077,"ask":29.0176}
{"timestamp":"2018-12-24 16:22:31","price":29.046,"volume":7,"bid":29.0359,"ask":29.046}
{"timestamp":"2018-12-24 16:23:49","price":28.9988,"volume":4,"bid":28.9881,"ask":29.0091}
{"timestamp":"2018-12-24 16:30:01","price":28.9576,"volume":7,"bid":28.9576,"ask":28.9676}
{"timestamp":"2018-12-24 16:31:49","price":28.9789,"volume":33,"bid":28.9683,"ask":28.9888}
{"timestamp":"2018-12-24 16:36:48","price":28.9602,"volume":7,"bid":28.9494,"ask":28.97}
{"timestamp":"2018-12-24 16:36:54","price":29.0486,"volume":3,"bid":29.0486,"ask":29.0583}
{"timestamp":"2018-12-24 16:37:13","price":28.8434,"volume":2,"bid":28.8338,"ask":28.853}
{"timestamp":"2018-12-24 16:38:02","price":28.9269,"volume":57,"bid":28.9164,"ask":28.9269}
{"timestamp":"2018-12-24 16:38:05","price":28.9322,"volume":296,"bid":28.9226,"ask":28.942}
{"timestamp":"2018-12-24 16:38:16","price":28.8697,"volume":20,"bid":28.859,"ask":28.8697}
{"timestamp":"2018-12-24 16:38:17","price":28.8758,"volume":32,"bid":28.8657,"ask":28.8851}
{"timestamp":"2018-12-24 16:38:22","price":28.8188,"volume":5,"bid":28.8083,"ask":28.8188}
{"timestamp":"2018-12-24 16:38:24","price":28.8236,"volume":26,"bid":28.8138,"ask":28.8236}
{"timestamp":"2018-12-24 16:38:24","price":28.7873,"volume":33,"bid":28.777,"ask":28.7967}
{"timestamp":"2018-12-24 16:38:24","price":28.7991,"volume":7,"bid":28.7886,"ask":28.8088}
{"timestamp":"2018-12-24 16:38:26","price":28.7889,"volume":1,"bid":28.7889,"ask":28.7991}
{"timestamp":"2018-12-24 16:38:27","price":28.7656,"volume":7,"bid":28.7656,"ask":28.7758}
{"timestamp":"2018-12-24 16:38:33","price":28.7493,"volume":328,"bid":28.7398,"ask":28.7592}
{"timestamp":"2018-12-24 16:38:34","price":28.7632,"volume":29,"bid":28.7632,"ask":28.7732}
{"timestamp":"2018-12-24 16:38:36","price":28.8572,"volume":7,"bid":28.8478,"ask":28.8572}
{"timestamp":"2018-12-24 16:38:37","price":28.8105,"volume":1,"bid":28.8011,"ask":28.8105}
{"timestamp":"2018-12-24 16:38:47","price":28.8058,"volume":7,"bid":28.796,"ask":28.8163}
{"timestamp":"2018-12-24 16:38:50","price":28.7205,"volume":76,"bid":28.7112,"ask":28.731}
{"timestamp":"2018-12-24 16:38:51","price":28.7987,"volume":164,"bid":28.7987,"ask":28.8089}
{"timestamp":"2018-12-24 16:38:53","price":28.792,"volume":1,"bid":28.792,"ask":28.8018}
{"timestamp":"2018-12-24 16:39:03","price":28.8951,"volume":656,"bid":28.8951,"ask":28.9056}
{"timestamp":"2018-12-24 16:39:50","price":28.692,"volume":184,"bid":28.682,"ask":28.692}
{"timestamp":"2018-12-24 16:39:57","price":28.8523,"volume":1,"bid":28.8523,"ask":28.8622}
{"timestamp":"2018-12-24 16:40:06","price":28.8458,"volume":122,"bid":28.8359,"ask":28.8555}
{"timestamp":"2018-12-24 16:40:45","price":28.8744,"volume":28,"bid":28.8647,"ask":28.8842}
{"timestamp":"2018-12-24 16:41:10","price":28.9015,"volume":5,"bid":28.8911,"ask":28.912}
{"timestamp":"2018-12-24 16:42:08","price":28.7968,"volume":492,"bid":28.7968,"ask":28.8067}
{"timestamp":"2018-12-24 16:42:29","price":28.7619,"volume":22,"bid":28.7527,"ask":28.7619}
{"timestamp":"2018-12-24 16:42:39","price":28.8893,"volume":5,"bid":28.8795,"ask":28.9002}
{"timestamp":"2018-12-24 16:43:18","price":28.834,"volume":33,"bid":28.8236,"ask":28.834}
{"timestamp":"2018-12-24 16:44:09","price":28.7839,"volume":1312,"bid":28.7839,"ask":28.7933}
{"timestamp":"2018-12-24 16:44:20","price":28.816,"volume":1045,"bid":28.816,"ask":28.826}
{"timestamp":"2018-12-24 16:44:56","price":28.6904,"volume":33,"bid":28.6802,"ask":28.7007}
{"timestamp":"2018-12-24 16:44:56","price":28.6725,"volume":66,"bid":28.6725,"ask":28.682}
{"timestamp":"2018-12-24 16:44:56","price":28.7237,"volume":20,"bid":28.7138,"ask":28.7348}
{"timestamp":"2018-12-24 16:44:58","price":28.7353,"volume":40,"bid":28.7255,"ask":28.7353}
{"timestamp":"2018-12-24 16:44:59","price":28.7514,"volume":4,"bid":28.742,"ask":28.7611}
{"timestamp":"2018-12-24 16:44:59","price":28.7478,"volume":25,"bid":28.7383,"ask":28.757}
{"timestamp":"2018-12-24 16:45:04","price":28.7693,"volume":40,"bid":28.7586,"ask":28.7789}
{"timestamp":"2018-12-24 16:45:11","price":28.6804,"volume":71,"bid":28.6706,"ask":28.6905}
{"timestamp":"2018-12-24 16:45:21","price":28.8034,"volume":3,"bid":28.7932,"ask":28.8138}
{"timestamp":"2018-12-24 16:45:27","price":28.7821,"volume":73,"bid":28.7722,"ask":28.7923}
{"timestamp":"2018-12-24 16:45:27","price":28.7782,"volume":7,"bid":28.7782,"ask":28.7883}
{"timestamp":"2018-12-24 16:45:35","price":28.8155,"volume":3,"bid":28.8048,"ask":28.8254}
{"timestamp":"2018-12-24 16:45:38","price":28.7391,"volume":16,"bid":28.7293,"ask":28.7391}
{"timestamp":"2018-12-24 16:46:01","price":28.8458,"volume":3,"bid":28.8357,"ask":28.8458}
{"timestamp":"2018-12-24 16:47:24","price":28.785,"volume":1043,"bid":28.785,"ask":28.7948}
{"timestamp":"2018-12-24 16:47:56","price":28.7483,"volume":1141,"bid":28.738,"ask":28.7579}
{"timestamp":"2018-12-24 16:49:20","price":28.8514,"volume":16,"bid":28.8412,"ask":28.8616}
{"timestamp":"2018-12-24 16:52:11","price":28.8118,"volume":33,"bid":28.8014,"ask":28.8118}
{"timestamp":"2018-12-24 16:52:11","price":28.8414,"volume":920,"bid":28.8307,"ask":28.8514}
{"timestamp":"2018-12-24 16:52:11","price":28.8254,"volume":820,"bid":28.8254,"ask":28.8354}
{"timestamp":"2018-12-24 16:53:06","price":28.7689,"volume":492,"bid":28.759,"ask":28.7794}
{"timestamp":"2018-12-24 16:54:07","price":28.8104,"volume":4,"bid":28.7993,"ask":28.8104}
{"timestamp":"2018-12-24 16:54:55","price":28.8651,"volume":328,"bid":28.8549,"ask":28.8651}
{"timestamp":"2018-12-24 16:56:02","price":28.8008,"volume":144,"bid":28.7905,"ask":28.8008}
{"timestamp":"2018-12-24 16:57:01","price":28.6966,"volume":443,"bid":28.6856,"ask":28.707}
{"timestamp":"2018-12-24 16:57:10","price":28.7512,"volume":1,"bid":28.7411,"ask":28.7604}
{"timestamp":"2018-12-24 16:57:55","price":28.7762,"volume":36,"bid":28.7661,"ask":28.7858}
{"timestamp":"2018-12-24 16:58:13","price":28.7911,"volume":16,"bid":28.7814,"ask":28.8011}
{"timestamp":"2018-12-24 16:59:57","price":28.8378,"volume":38,"bid":28.8277,"ask":28.8481}
{"timestamp":"2018-12-24 17:00:50","price":28.7825,"volume":640,"bid":28.7735,"ask":28.7925}
{"timestamp":"2018-12-24 17:00:55","price":28.7178,"volume":820,"bid":28.7077,"ask":28.7281}
{"timestamp":"2018-12-24 17:01:02","price":28.705,"volume":624,"bid":28.705,"ask":28.7147}
{"timestamp":"2018-12-24 17:01:33","price":28.7533,"volume":132,"bid":28.7436,"ask":28.7627}
{"timestamp":"2018-12-24 17:01:37","price":28.6931,"volume":7,"bid":28.6843,"ask":28.7025}
{"timestamp":"2018-12-24 17:02:17","price":28.7612,"volume":1046,"bid":28.7513,"ask":28.772}
{"timestamp":"2018-12-24 17:02:17","price":28.7667,"volume":5,"bid":28.7569,"ask":28.7759}
{"timestamp":"2018-12-24 17:03:00","price":28.7373,"volume":2,"bid":28.7278,"ask":28.7373}
{"timestamp":"2018-12-24 17:03:02","price":28.7434,"volume":8,"bid":28.7434,"ask":28.7527}
{"timestamp":"2018-12-24 17:03:10","price":28.731,"volume":83,"bid":28.731,"ask":28.7416}
{"timestamp":"2018-12-24 17:04:43","price":28.7746,"volume":3,"bid":28.7655,"ask":28.7746}
{"timestamp":"2018-12-24 17:05:23","price":28.7714,"volume":7,"bid":28.7615,"ask":28.7714}
{"timestamp":"2018-12-24 17:06:37","price":28.7189,"volume":1,"bid":28.7097,"ask":28.7288}
{"timestamp":"2018-12-24 17:07:44","price":28.7816,"volume":593,"bid":28.772,"ask":28.7923}
{"timestamp":"2018-12-24 17:10:24","price":28.8364,"volume":18,"bid":28.8259,"ask":28.8464}
{"timestamp":"2018-12-24 17:11:26","price":28.8762,"volume":164,"bid":28.8667,"ask":28.8762}
{"timestamp":"2018-12-24 17:12:24","price":28.7771,"volume":23,"bid":28.7674,"ask":28.7771}
{"timestamp":"2018-12-24 17:13:33","price":28.8271,"volume":182,"bid":28.817,"ask":28.8271}
{"timestamp":"2018-12-24 17:13:33","price":28.8187,"volume":147,"bid":28.8088,"ask":28.8187}
{"timestamp":"2018-12-24 17:14:01","price":28.8109,"volume":5,"bid":28.8109,"ask":28.821}
{"timestamp":"2018-12-24 17:15:55","price":28.7447,"volume":2,"bid":28.7337,"ask":28.7546}
{"timestamp":"2018-12-24 17:16:15","price":28.747,"volume":33,"bid":28.7364,"ask":28.747}
{"timestamp":"2018-12-24 17:16:15","price":28.6886,"volume":820,"bid":28.6886,"ask":28.6984}
{"timestamp":"2018-12-24 17:16:27","price":28.7189,"volume":4,"bid":28.7088,"ask":28.7297}
{"timestamp":"2018-12-24 17:16:33","price":28.7987,"volume":3,"bid":28.7883,"ask":28.8094}
{"timestamp":"2018-12-24 17:17:51","price":28.775,"volume":14,"bid":28.7653,"ask":28.7858}
{"timestamp":"2018-12-24 17:20:30","price":28.8303,"volume":4,"bid":28.8201,"ask":28.84}
{"timestamp":"2018-12-24 17:20:38","price":28.7684,"volume":33,"bid":28.7591,"ask":28.7783}
{"timestamp":"2018-12-24 17:21:58","price":28.7711,"volume":328,"bid":28.7611,"ask":28.7806}
{"timestamp":"2018-12-24 17:22:12","price":28.7525,"volume":22,"bid":28.7428,"ask":28.7627}
{"timestamp":"2018-12-24 17:23:51","price":28.7787,"volume":62,"bid":28.7689,"ask":28.7884}
{"timestamp":"2018-12-24 17:24:17","price":28.732,"volume":33,"bid":28.722,"ask":28.7419}
{"timestamp":"2018-12-24 17:26:07","price":28.7316,"volume":14,"bid":28.7221,"ask":28.7417}
{"timestamp":"2018-12-24 17:26:08","price":28.6252,"volume":6,"bid":28.6252,"ask":28.6346}
{"timestamp":"2018-12-24 17:27:22","price":28.7809,"volume":43,"bid":28.7809,"ask":28.7913}
{"timestamp":"2018-12-24 17:27:23","price":28.7325,"volume":4,"bid":28.7228,"ask":28.7325}
{"timestamp":"2018-12-24 17:27:29","price":28.648,"volume":841,"bid":28.6379,"ask":28.6583}
{"timestamp":"2018-12-24 17:27:53","price":28.6487,"volume":49,"bid":28.6385,"ask":28.6586}
{"timestamp":"2018-12-24 17:28:40","price":28.5913,"volume":164,"bid":28.581,"ask":28.6013}
{"timestamp":"2018-12-24 17:28:41","price":28.5688,"volume":23,"bid":28.5592,"ask":28.5688}
{"timestamp":"2018-12-24 17:28:44","price":28.6105,"volume":4,"bid":28.601,"ask":28.6105}
{"timestamp":"2018-12-24 17:30:46","price":28.7329,"volume":2,"bid":28.7223,"ask":28.7433}
{"timestamp":"2018-12-24 17:31:40","price":28.7445,"volume":5,"bid":28.7338,"ask":28.7549}
{"timestamp":"2018-12-24 17:32:46","price":28.7054,"volume":1,"bid":28.6952,"ask":28.7159}
{"timestamp":"2018-12-24 17:34:33","price":28.6398,"volume":2,"bid":28.6291,"ask":28.6489}
{"timestamp":"2018-12-24 17:34:44","price":28.6597,"volume":820,"bid":28.6491,"ask":28.6597}
{"timestamp":"2018-12-24 17:34:47","price":28.6065,"volume":7,"bid":28.597,"ask":28.6065}
{"timestamp":"2018-12-24 17:34:47","price":28.5147,"volume":2,"bid":28.5048,"ask":28.5245}
{"timestamp":"2018-12-24 17:35:59","price":28.6572,"volume":7,"bid":28.6475,"ask":28.6663}
{"timestamp":"2018-12-24 17:36:08","price":28.5935,"volume":820,"bid":28.5826,"ask":28.6038}
{"timestamp":"2018-12-24 17:37:01","price":28.7221,"volume":164,"bid":28.7113,"ask":28.7326}
{"timestamp":"2018-12-24 17:38:11","price":28.7201,"volume":5,"bid":28.7201,"ask":28.7307}
{"timestamp":"2018-12-24 17:38:21","price":28.6553,"volume":1,"bid":28.645,"ask":28.6655}
{"timestamp":"2018-12-24 17:38:25","price":28.5958,"volume":493,"bid":28.5856,"ask":28.6063}
{"timestamp":"2018-12-24 17:38:27","price":28.5573,"volume":125,"bid":28.5573,"ask":28.5682}
{"timestamp":"2018-12-24 17:39:31","price":28.6981,"volume":216,"bid":28.688,"ask":28.7084}
{"timestamp":"2018-12-24 17:40:01","price":28.7734,"volume":476,"bid":28.7632,"ask":28.7734}
{"timestamp":"2018-12-24 17:41:04","price":28.8588,"volume":492,"bid":28.8491,"ask":28.8683}
{"timestamp":"2018-12-24 17:41:08","price":28.8519,"volume":56,"bid":28.8519,"ask":28.8621}
{"timestamp":"2018-12-24 17:41:23","price":28.7292,"volume":3,"bid":28.7292,"ask":28.7388}
{"timestamp":"2018-12-24 17:42:11","price":28.6482,"volume":828,"bid":28.6482,"ask":28.6588}
{"timestamp":"2018-12-24 17:42:23","price":28.7758,"volume":40,"bid":28.7657,"ask":28.7758}
{"timestamp":"2018-12-24 17:47:58","price":28.7094,"volume":13,"bid":28.6999,"ask":28.7094}
{"timestamp":"2018-12-24 17:49:30","price":28.728,"volume":820,"bid":28.7181,"ask":28.7386}
{"timestamp":"2018-12-24 17:49:55","price":28.7501,"volume":33,"bid":28.74,"ask":28.7605}
{"timestamp":"2018-12-24 17:49:55","price":28.6763,"volume":6,"bid":28.6664,"ask":28.6863}
{"timestamp":"2018-12-24 17:51:05","price":28.6706,"volume":2,"bid":28.6614,"ask":28.6808}
{"timestamp":"2018-12-24 17:51:36","price":28.7525,"volume":20,"bid":28.7525,"ask":28.7625}
{"timestamp":"2018-12-24 17:53:16","price":28.7801,"volume":33,"bid":28.7801,"ask":28.7902}
{"timestamp":"2018-12-24 17:53:17","price":28.6743,"volume":3280,"bid":28.6743,"ask":28.6847}
{"timestamp":"2018-12-24 17:55:26","price":28.8173,"volume":259,"bid":28.8072,"ask":28.8173}
{"timestamp":"2018-12-24 17:55:53","price":28.8138,"volume":492,"bid":28.8048,"ask":28.8241}
{"timestamp":"2018-12-24 17:56:06","price":28.844,"volume":8,"bid":28.8347,"ask":28.8542}
{"timestamp":"2018-12-24 17:56:16","price":28.8093,"volume":42,"bid":28.7986,"ask":28.8184}
{"timestamp":"2018-12-24 17:57:02","price":28.7857,"volume":1039,"bid":28.7857,"ask":28.7958}
{"timestamp":"2018-12-24 17:59:03","price":28.7947,"volume":820,"bid":28.7851,"ask":28.804}
{"timestamp":"2018-12-24 17:59:12","price":28.7778,"volume":788,"bid":28.7676,"ask":28.7888}
{"timestamp":"2018-12-24 17:59:30","price":28.8161,"volume":33,"bid":28.806,"ask":28.8259}
{"timestamp":"2018-12-24 17:59:56","price":28.7952,"volume":329,"bid":28.786,"ask":28.7952}
{"timestamp":"2018-12-24 18:01:11","price":28.7929,"volume":4,"bid":28.7821,"ask":28.8028}
{"timestamp":"2018-12-24 18:02:30","price":28.7951,"volume":33,"bid":28.7951,"ask":28.8055}
{"timestamp":"2018-12-24 18:02:39","price":28.7681,"volume":33,"bid":28.7681,"ask":28.7785}
{"timestamp":"2018-12-24 18:03:44","price":28.8213,"volume":348,"bid":28.8111,"ask":28.8213}
{"timestamp":"2018-12-24 18:03:44","price":28.8988,"volume":26,"bid":28.8881,"ask":28.8988}
{"timestamp":"2018-12-24 18:04:22","price":28.8896,"volume":310,"bid":28.8896,"ask":28.9001}
{"timestamp":"2018-12-24 18:06:10","price":28.7701,"volume":1,"bid":28.7603,"ask":28.7797}
{"timestamp":"2018-12-24 18:08:54","price":28.7374,"volume":492,"bid":28.7285,"ask":28.7374}
{"timestamp":"2018-12-24 18:08:54","price":28.7539,"volume":820,"bid":28.7539,"ask":28.7639}
{"timestamp":"2018-12-24 18:08:54","price":28.7692,"volume":820,"bid":28.7593,"ask":28.7793}
{"timestamp":"2018-12-24 18:09:44","price":28.6827,"volume":107,"bid":28.6727,"ask":28.693}
{"timestamp":"2018-12-24 18:11:13","price":28.7812,"volume":26,"bid":28.7812,"ask":28.7908}
{"timestamp":"2018-12-24 18:12:18","price":28.812,"volume":14,"bid":28.812,"ask":28.823}
{"timestamp":"2018-12-24 18:12:36","price":28.8078,"volume":34,"bid":28.8078,"ask":28.8182}
{"timestamp":"2018-12-24 18:13:29","price":28.7512,"volume":33,"bid":28.7413,"ask":28.7609}
{"timestamp":"2018-12-24 18:13:58","price":28.787,"volume":345,"bid":28.787,"ask":28.7968}
{"timestamp":"2018-12-24 18:14:47","price":28.7762,"volume":29,"bid":28.7659,"ask":28.7762}
{"timestamp":"2018-12-24 18:14:48","price":28.7554,"volume":164,"bid":28.7459,"ask":28.7554}
{"timestamp":"2018-12-24 18:15:09","price":28.7632,"volume":164,"bid":28.7529,"ask":28.7632}
{"timestamp":"2018-12-24 18:15:09","price":28.7397,"volume":33,"bid":28.7288,"ask":28.7397}
{"timestamp":"2018-12-24 18:15:09","price":28.7014,"volume":492,"bid":28.6911,"ask":28.7014}
{"timestamp":"2018-12-24 18:15:57","price":28.759,"volume":820,"bid":28.7482,"ask":28.759}
{"timestamp":"2018-12-24 18:17:03","price":28.7733,"volume":35,"bid":28.7635,"ask":28.7833}
{"timestamp":"2018-12-24 18:17:03","price":28.8042,"volume":17,"bid":28.7942,"ask":28.8042}
{"timestamp":"2018-12-24 18:18:03","price":28.7524,"volume":26,"bid":28.7419,"ask":28.7623}
{"timestamp":"2018-12-24 18:18:41","price":28.7672,"volume":26,"bid":28.7672,"ask":28.7766}
{"timestamp":"2018-12-24 18:18:50","price":28.8357,"volume":4,"bid":28.8257,"ask":28.8453}
{"timestamp":"2018-12-24 18:18:54","price":28.7994,"volume":4,"bid":28.7994,"ask":28.8091}
{"timestamp":"2018-12-24 18:21:06","price":28.7905,"volume":492,"bid":28.7806,"ask":28.8008}
{"timestamp":"2018-12-24 18:23:03","price":28.8605,"volume":3,"bid":28.8605,"ask":28.8707}
{"timestamp":"2018-12-24 18:23:09","price":28.8448,"volume":1,"bid":28.8448,"ask":28.8549}
{"timestamp":"2018-12-24 18:25:15","price":28.8254,"volume":15,"bid":28.8169,"ask":28.8344}
{"timestamp":"2018-12-24 18:27:15","price":28.8176,"volume":6,"bid":28.8068,"ask":28.8277}
{"timestamp":"2018-12-24 18:28:14","price":28.8063,"volume":5,"bid":28.8063,"ask":28.8163}
{"timestamp":"2018-12-24 18:30:32","price":28.9108,"volume":1,"bid":28.9108,"ask":28.9211}
{"timestamp":"2018-12-24 18:31:00","price":28.8451,"volume":2,"bid":28.8451,"ask":28.8539}
{"timestamp":"2018-12-24 18:31:50","price":28.8577,"volume":9,"bid":28.8479,"ask":28.8668}
{"timestamp":"2018-12-24 18:33:08","price":28.8411,"volume":5,"bid":28.8411,"ask":28.851}
{"timestamp":"2018-12-24 18:33:10","price":28.8105,"volume":10,"bid":28.8105,"ask":28.82}
{"timestamp":"2018-12-24 18:33:18","price":28.7399,"volume":41,"bid":28.7399,"ask":28.75}
{"timestamp":"2018-12-24 18:33:19","price":28.7595,"volume":820,"bid":28.7501,"ask":28.7696}
{"timestamp":"2018-12-24 18:33:23","price":28.8095,"volume":4,"bid":28.7998,"ask":28.8095}
{"timestamp":"2018-12-24 18:36:26","price":28.8447,"volume":218,"bid":28.8352,"ask":28.8447}
{"timestamp":"2018-12-24 18:40:00","price":28.6485,"volume":7,"bid":28.6485,"ask":28.6579}
{"timestamp":"2018-12-24 18:40:51","price":28.7736,"volume":186,"bid":28.7629,"ask":28.7835}
{"timestamp":"2018-12-24 18:41:32","price":28.7167,"volume":286,"bid":28.7167,"ask":28.7268}
{"timestamp":"2018-12-24 18:42:13","price":28.7379,"volume":72,"bid":28.7279,"ask":28.7489}
{"timestamp":"2018-12-24 18:43:56","price":28.7449,"volume":437,"bid":28.7351,"ask":28.7557}
{"timestamp":"2018-12-24 18:45:00","price":28.6328,"volume":26,"bid":28.6224,"ask":28.6423}
{"timestamp":"2018-12-24 18:45:01","price":28.6218,"volume":5,"bid":28.6113,"ask":28.6218}
{"timestamp":"2018-12-24 18:45:18","price":28.6431,"volume":62,"bid":28.6323,"ask":28.6534}
{"timestamp":"2018-12-24 18:45:19","price":28.6727,"volume":67,"bid":28.6727,"ask":28.6823}
{"timestamp":"2018-12-24 18:48:34","price":28.7396,"volume":492,"bid":28.7297,"ask":28.7498}
{"timestamp":"2018-12-24 18:48:43","price":28.6569,"volume":6,"bid":28.6477,"ask":28.6569}
{"timestamp":"2018-12-24 18:51:21","price":28.7012,"volume":33,"bid":28.6909,"ask":28.7111}
{"timestamp":"2018-12-24 18:53:25","price":28.7193,"volume":6,"bid":28.7096,"ask":28.7294}
{"timestamp":"2018-12-24 18:54:23","price":28.7154,"volume":2,"bid":28.7057,"ask":28.7253}
{"timestamp":"2018-12-24 18:54:24","price":28.7307,"volume":1,"bid":28.7211,"ask":28.7404}
{"timestamp":"2018-12-24 18:55:42","price":28.732,"volume":9,"bid":28.7214,"ask":28.7422}
{"timestamp":"2018-12-24 18:55:53","price":28.7499,"volume":13,"bid":28.7407,"ask":28.7499}
{"timestamp":"2018-12-24 18:58:03","price":28.7184,"volume":820,"bid":28.708,"ask":28.7287}
{"timestamp":"2018-12-24 18:59:22","price":28.7745,"volume":5,"bid":28.7648,"ask":28.7843}
{"timestamp":"2018-12-24 19:01:08","price":28.7585,"volume":33,"bid":28.7485,"ask":28.7685}
{"timestamp":"2018-12-24 19:01:28","price":28.848,"volume":1,"bid":28.848,"ask":28.8586}
{"timestamp":"2018-12-24 19:04:26","price":28.7832,"volume":1,"bid":28.773,"ask":28.7832}
{"timestamp":"2018-12-24 19:08:30","price":28.816,"volume":3,"bid":28.8064,"ask":28.816}
{"timestamp":"2018-12-24 19:10:06","price":28.7326,"volume":13,"bid":28.723,"ask":28.7326}
{"timestamp":"2018-12-24 19:13:10","price":28.7599,"volume":1,"bid":28.7599,"ask":28.7703}
{"timestamp":"2018-12-24 19:13:18","price":28.8091,"volume":397,"bid":28.7996,"ask":28.8189}
{"timestamp":"2018-12-24 19:13:19","price":28.7525,"volume":6,"bid":28.7424,"ask":28.7625}
{"timestamp":"2018-12-24 19:15:30","price":28.7469,"volume":7,"bid":28.7469,"ask":28.7573}
{"timestamp":"2018-12-24 19:16:58","price":28.798,"volume":37,"bid":28.7888,"ask":28.8087}
{"timestamp":"2018-12-24 19:18:25","price":28.8312,"volume":4,"bid":28.8211,"ask":28.8415}
{"timestamp":"2018-12-24 19:19:19","price":28.8187,"volume":3,"bid":28.8187,"ask":28.8285}
{"timestamp":"2018-12-24 19:19:38","price":28.8119,"volume":33,"bid":28.8013,"ask":28.8213}
{"timestamp":"2018-12-24 19:21:23","price":28.788,"volume":24,"bid":28.788,"ask":28.7994}
{"timestamp":"2018-12-24 19:21:36","price":28.7407,"volume":102,"bid":28.7407,"ask":28.7508}
{"timestamp":"2018-12-24 19:25:00","price":28.7409,"volume":33,"bid":28.7409,"ask":28.7505}
{"timestamp":"2018-12-24 19:30:20","price":28.8438,"volume":8,"bid":28.8339,"ask":28.8438}
{"timestamp":"2018-12-24 19:32:15","price":28.761,"volume":16,"bid":28.7509,"ask":28.7711}
{"timestamp":"2018-12-24 19:37:10","price":28.8948,"volume":3,"bid":28.8844,"ask":28.9042}
{"timestamp":"2018-12-24 19:42:41","price":28.8327,"volume":1,"bid":28.8226,"ask":28.8421}
{"timestamp":"2018-12-24 19:43:44","price":28.8415,"volume":3,"bid":28.8311,"ask":28.8511}
{"timestamp":"2018-12-24 19:54:12","price":28.7498,"volume":5,"bid":28.7396,"ask":28.7498}
{"timestamp":"2018-12-24 19:54:57","price":28.7539,"volume":8,"bid":28.7439,"ask":28.7635}
{"timestamp":"2018-12-24 19:55:23","price":28.7101,"volume":2,"bid":28.7101,"ask":28.7197}
{"timestamp":"2018-12-24 19:59:53","price":28.6717,"volume":2,"bid":28.6717,"ask":28.6822}
{"timestamp":"2018-12-24 20:00:57","price":28.779,"volume":7,"bid":28.7689,"ask":28.7892}
{"timestamp":"2018-12-24 20:07:02","price":28.7543,"volume":13,"bid":28.7452,"ask":28.7642}
{"timestamp":"2018-12-24 20:08:41","price":28.7899,"volume":74,"bid":28.7798,"ask":28.7994}
{"timestamp":"2018-12-24 20:08:53","price":28.8481,"volume":29,"bid":28.8481,"ask":28.8578}
{"timestamp":"2018-12-24 20:10:04","price":28.8618,"volume":144,"bid":28.8618,"ask":28.8714}
{"timestamp":"2018-12-24 20:10:49","price":28.8488,"volume":17,"bid":28.8387,"ask":28.8589}
{"timestamp":"2018-12-24 20:11:40","price":28.8357,"volume":2,"bid":28.8252,"ask":28.8461}
{"timestamp":"2018-12-24 20:12:34","price":28.8456,"volume":2,"bid":28.836,"ask":28.8547}
{"timestamp":"2018-12-24 20:13:26","price":28.7699,"volume":2,"bid":28.7605,"ask":28.7806}
{"timestamp":"2018-12-24 20:14:05","price":28.8726,"volume":13,"bid":28.8726,"ask":28.883}
{"timestamp":"2018-12-24 20:18:06","price":28.8326,"volume":4,"bid":28.8326,"ask":28.8427}
{"timestamp":"2018-12-24 20:20:21","price":28.8842,"volume":18,"bid":28.8743,"ask":28.8842}
{"timestamp":"2018-12-24 20:22:14","price":28.8587,"volume":33,"bid":28.8491,"ask":28.8587}
{"timestamp":"2018-12-24 20:23:13","price":28.8536,"volume":18,"bid":28.843,"ask":28.8536}
{"timestamp":"2018-12-24 20:23:23","price":28.867,"volume":4,"bid":28.8578,"ask":28.8768}
{"timestamp":"2018-12-24 20:24:05","price":28.7983,"volume":26,"bid":28.7875,"ask":28.7983}
{"timestamp":"2018-12-24 20:24:15","price":28.8334,"volume":23,"bid":28.823,"ask":28.8433}
{"timestamp":"2018-12-24 20:24:59","price":28.8247,"volume":1,"bid":28.8145,"ask":28.8346}
{"timestamp":"2018-12-24 20:25:27","price":28.7783,"volume":8,"bid":28.7682,"ask":28.7886}
{"timestamp":"2018-12-24 20:25:36","price":28.8016,"volume":11,"bid":28.7917,"ask":28.8122}
{"timestamp":"2018-12-24 20:30:36","price":28.8723,"volume":1,"bid":28.8633,"ask":28.8723}
{"timestamp":"2018-12-24 20:31:04","price":28.872,"volume":110,"bid":28.8616,"ask":28.8818}
{"timestamp":"2018-12-24 20:31:28","price":28.8541,"volume":77,"bid":28.8442,"ask":28.8644}
{"timestamp":"2018-12-24 20:32:56","price":28.8822,"volume":4,"bid":28.8822,"ask":28.8927}
{"timestamp":"2018-12-24 20:33:36","price":28.8968,"volume":4,"bid":28.8968,"ask":28.907}
{"timestamp":"2018-12-24 20:33:54","price":28.8528,"volume":3,"bid":28.8425,"ask":28.8528}
{"timestamp":"2018-12-24 20:35:35","price":28.8971,"volume":459,"bid":28.8873,"ask":28.9068}
{"timestamp":"2018-12-24 20:35:35","price":28.9077,"volume":14,"bid":28.8983,"ask":28.9077}
{"timestamp":"2018-12-24 20:36:10","price":28.8968,"volume":17,"bid":28.8968,"ask":28.9066}
{"timestamp":"2018-12-24 20:37:06","price":28.8635,"volume":17,"bid":28.8635,"ask":28.8734}
{"timestamp":"2018-12-24 20:37:26","price":28.8285,"volume":2,"bid":28.8175,"ask":28.8394}
{"timestamp":"2018-12-24 20:37:57","price":28.8913,"volume":5,"bid":28.8821,"ask":28.8913}
{"timestamp":"2018-12-24 20:40:42","price":28.8229,"volume":1,"bid":28.8119,"ask":28.8328}
{"timestamp":"2018-12-24 20:40:55","price":28.8452,"volume":18,"bid":28.8452,"ask":28.8553}
{"timestamp":"2018-12-24 20:47:58","price":28.8609,"volume":5,"bid":28.851,"ask":28.8699}
{"timestamp":"2018-12-24 20:49:20","price":28.859,"volume":17,"bid":28.859,"ask":28.8685}
{"timestamp":"2018-12-24 20:51:28","price":28.8941,"volume":71,"bid":28.884,"ask":28.9041}
{"timestamp":"2018-12-24 20:51:49","price":28.8988,"volume":45,"bid":28.8988,"ask":28.9085}
{"timestamp":"2018-12-24 20:51:52","price":28.9243,"volume":34,"bid":28.9143,"ask":28.9243}
{"timestamp":"2018-12-24 20:52:54","price":28.8669,"volume":8,"bid":28.8567,"ask":28.8669}
{"timestamp":"2018-12-24 20:57:54","price":28.8574,"volume":4,"bid":28.8478,"ask":28.8574}
{"timestamp":"2018-12-24 21:00:58","price":28.8672,"volume":17,"bid":28.8577,"ask":28.8771}
{"timestamp":"2018-12-24 21:01:11","price":28.8501,"volume":1,"bid":28.8402,"ask":28.8501}
{"timestamp":"2018-12-24 21:03:53","price":28.9413,"volume":13,"bid":28.9317,"ask":28.9413}
{"timestamp":"2018-12-24 21:04:24","price":28.9134,"volume":7,"bid":28.9032,"ask":28.9231}
{"timestamp":"2018-12-24 21:04:43","price":28.9848,"volume":21,"bid":28.9748,"ask":28.9848}
{"timestamp":"2018-12-24 21:04:53","price":28.8292,"volume":390,"bid":28.8192,"ask":28.8387}
{"timestamp":"2018-12-24 21:06:46","price":28.9287,"volume":33,"bid":28.9287,"ask":28.9387}
{"timestamp":"2018-12-24 21:07:04","price":28.8915,"volume":88,"bid":28.8816,"ask":28.9008}
{"timestamp":"2018-12-24 21:08:33","price":28.9274,"volume":3,"bid":28.9186,"ask":28.9372}
{"timestamp":"2018-12-24 21:10:24","price":28.9647,"volume":10,"bid":28.9647,"ask":28.9751}
{"timestamp":"2018-12-24 21:12:10","price":28.8862,"volume":1,"bid":28.8862,"ask":28.8962}
{"timestamp":"2018-12-24 21:12:13","price":28.9598,"volume":11,"bid":28.9502,"ask":28.9689}
{"timestamp":"2018-12-24 21:12:52","price":28.8472,"volume":2,"bid":28.8371,"ask":28.857}
{"timestamp":"2018-12-24 21:13:08","price":28.8817,"volume":286,"bid":28.8715,"ask":28.8917}
{"timestamp":"2018-12-24 21:13:13","price":28.9091,"volume":492,"bid":28.8993,"ask":28.9091}
{"timestamp":"2018-12-24 21:15:33","price":28.9189,"volume":320,"bid":28.909,"ask":28.9189}
{"timestamp":"2018-12-24 21:15:34","price":28.9592,"volume":11,"bid":28.9493,"ask":28.9687}
{"timestamp":"2018-12-24 21:18:53","price":28.9399,"volume":169,"bid":28.9297,"ask":28.9492}
{"timestamp":"2018-12-24 21:19:57","price":28.9043,"volume":11,"bid":28.8944,"ask":28.9149}
{"timestamp":"2018-12-24 21:21:22","price":28.9025,"volume":1,"bid":28.8932,"ask":28.9126}
{"timestamp":"2018-12-24 21:22:14","price":28.9441,"volume":40,"bid":28.9329,"ask":28.9536}
{"timestamp":"2018-12-24 21:22:20","price":28.9083,"volume":414,"bid":28.8982,"ask":28.9184}
{"timestamp":"2018-12-24 21:22:44","price":28.9205,"volume":144,"bid":28.9205,"ask":28.9298}
{"timestamp":"2018-12-24 21:22:44","price":28.9582,"volume":132,"bid":28.9582,"ask":28.968}
{"timestamp":"2018-12-24 21:23:14","price":28.9351,"volume":17,"bid":28.9351,"ask":28.9451}
{"timestamp":"2018-12-24 21:23:29","price":28.8757,"volume":17,"bid":28.8757,"ask":28.886}
{"timestamp":"2018-12-24 21:23:45","price":28.9325,"volume":225,"bid":28.9226,"ask":28.9427}
{"timestamp":"2018-12-24 21:24:04","price":28.8516,"volume":268,"bid":28.8414,"ask":28.8516}
{"timestamp":"2018-12-24 21:24:18","price":28.8992,"volume":4,"bid":28.8888,"ask":28.9088}
{"timestamp":"2018-12-24 21:24:49","price":28.9066,"volume":17,"bid":28.8965,"ask":28.9171}
{"timestamp":"2018-12-24 21:25:08","price":28.9126,"volume":3,"bid":28.903,"ask":28.9223}
{"timestamp":"2018-12-24 21:25:15","price":28.8757,"volume":109,"bid":28.8657,"ask":28.8859}
{"timestamp":"2018-12-24 21:26:28","price":28.9143,"volume":17,"bid":28.9044,"ask":28.9143}
{"timestamp":"2018-12-24 21:27:07","price":28.9903,"volume":7,"bid":28.9903,"ask":28.9999}
{"timestamp":"2018-12-24 21:28:15","price":29.0227,"volume":625,"bid":29.0227,"ask":29.0333}
{"timestamp":"2018-12-24 21:28:20","price":28.8886,"volume":567,"bid":28.8779,"ask":28.8985}
{"timestamp":"2018-12-24 21:28:52","price":29.0342,"volume":6,"bid":29.0342,"ask":29.0436}
{"timestamp":"2018-12-24 21:29:56","price":28.9121,"volume":130,"bid":28.9121,"ask":28.9226}
{"timestamp":"2018-12-24 21:30:30","price":28.9473,"volume":1,"bid":28.9372,"ask":28.9575}
{"timestamp":"2018-12-24 21:30:46","price":28.965,"volume":1,"bid":28.9553,"ask":28.9748}
{"timestamp":"2018-12-24 21:31:07","price":29.0313,"volume":132,"bid":29.0215,"ask":29.0413}
{"timestamp":"2018-12-24 21:31:47","price":29.0084,"volume":40,"bid":29.0084,"ask":29.0171}
{"timestamp":"2018-12-24 21:32:23","price":28.9652,"volume":1,"bid":28.9546,"ask":28.9761}
{"timestamp":"2018-12-24 21:39:25","price":28.947,"volume":14,"bid":28.947,"ask":28.9577}
{"timestamp":"2018-12-24 21:46:34","price":28.9908,"volume":2,"bid":28.9908,"ask":29.0005}
{"timestamp":"2018-12-24 21:55:09","price":29.0119,"volume":2,"bid":29.0119,"ask":29.0217}
{"timestamp":"2018-12-24 21:55:13","price":28.9629,"volume":3,"bid":28.9534,"ask":28.9629}
{"timestamp":"2018-12-24 21:57:05","price":29.0398,"volume":6,"bid":29.0398,"ask":29.0504}
{"timestamp":"2018-12-24 21:57:06","price":29.0185,"volume":22,"bid":29.0086,"ask":29.0283}
{"timestamp":"2018-12-24 21:58:05","price":28.9907,"volume":1,"bid":28.9805,"ask":28.9907}
{"timestamp":"2018-12-24 21:58:21","price":28.9977,"volume":2,"bid":28.9879,"ask":29.0083}
{"timestamp":"2018-12-24 21:58:58","price":28.9441,"volume":6,"bid":28.9441,"ask":28.9544}
{"timestamp":"2018-12-24 22:03:40","price":29.0853,"volume":50,"bid":29.0754,"ask":29.0952}
{"timestamp":"2018-12-24 22:05:31","price":28.9999,"volume":3,"bid":28.9897,"ask":29.01}
{"timestamp":"2018-12-24 22:07:48","price":29.0527,"volume":44,"bid":29.0527,"ask":29.0627}
{"timestamp":"2018-12-24 22:10:21","price":28.9918,"volume":2,"bid":28.9918,"ask":29.0011}
{"timestamp":"2018-12-24 22:12:18","price":29.0007,"volume":11,"bid":28.9904,"ask":29.0104}
{"timestamp":"2018-12-24 22:12:20","price":29.0274,"volume":367,"bid":29.0183,"ask":29.0372}
{"timestamp":"2018-12-24 22:13:47","price":29.0246,"volume":140,"bid":29.0246,"ask":29.0339}
{"timestamp":"2018-12-24 22:16:29","price":29.011,"volume":33,"bid":29.0011,"ask":29.0211}
{"timestamp":"2018-12-24 22:21:07","price":29.0745,"volume":52,"bid":29.064,"ask":29.0846}
{"timestamp":"2018-12-24 22:22:03","price":28.9552,"volume":1,"bid":28.9451,"ask":28.9646}
{"timestamp":"2018-12-24 22:22:18","price":28.9627,"volume":1,"bid":28.9524,"ask":28.9627}
{"timestamp":"2018-12-24 22:22:28","price":28.9576,"volume":2,"bid":28.947,"ask":28.967}
{"timestamp":"2018-12-24 22:24:12","price":29.0316,"volume":6,"bid":29.0224,"ask":29.0415}
{"timestamp":"2018-12-24 22:24:19","price":29.0562,"volume":16,"bid":29.0465,"ask":29.066}
{"timestamp":"2018-12-24 22:29:39","price":29.0659,"volume":1,"bid":29.0659,"ask":29.0758}
{"timestamp":"2018-12-24 22:29:43","price":29.0453,"volume":109,"bid":29.0348,"ask":29.0557}
{"timestamp":"2018-12-24 22:31:13","price":29.075,"volume":223,"bid":29.0654,"ask":29.0849}
{"timestamp":"2018-12-24 22:35:02","price":29.1023,"volume":7,"bid":29.1023,"ask":29.1122}
{"timestamp":"2018-12-24 22:35:21","price":29.1141,"volume":82,"bid":29.1047,"ask":29.1241}
{"timestamp":"2018-12-24 22:35:28","price":29.2076,"volume":207,"bid":29.1981,"ask":29.2184}
{"timestamp":"2018-12-24 22:38:51","price":29.1239,"volume":33,"bid":29.1134,"ask":29.1333}
{"timestamp":"2018-12-24 22:43:51","price":29.1407,"volume":26,"bid":29.1407,"ask":29.1501}
{"timestamp":"2018-12-24 22:44:41","price":29.1228,"volume":33,"bid":29.1119,"ask":29.1331}
{"timestamp":"2018-12-24 22:44:41","price":29.1184,"volume":7,"bid":29.1078,"ask":29.1184}
{"timestamp":"2018-12-24 22:46:14","price":29.1397,"volume":37,"bid":29.1301,"ask":29.1397}
{"timestamp":"2018-12-24 22:46:30","price":29.0648,"volume":24,"bid":29.0538,"ask":29.0648}
{"timestamp":"2018-12-24 22:55:42","price":29.096,"volume":6,"bid":29.0856,"ask":29.1056}
{"timestamp":"2018-12-24 22:57:36","price":29.1247,"volume":3,"bid":29.1144,"ask":29.1247}
{"timestamp":"2018-12-24 23:01:38","price":29.1826,"volume":3,"bid":29.1826,"ask":29.1927}
{"timestamp":"2018-12-24 23:02:33","price":29.2341,"volume":51,"bid":29.2231,"ask":29.2439}
{"timestamp":"2018-12-24 23:06:13","price":29.1966,"volume":1,"bid":29.1859,"ask":29.1966}
{"timestamp":"2018-12-24 23:06:17","price":29.1998,"volume":9,"bid":29.19,"ask":29.1998}
{"timestamp":"2018-12-24 23:07:22","price":29.1879,"volume":435,"bid":29.1779,"ask":29.1974}
{"timestamp":"2018-12-24 23:07:33","price":29.1683,"volume":5,"bid":29.1584,"ask":29.1784}
{"timestamp":"2018-12-24 23:10:39","price":29.2761,"volume":1,"bid":29.2661,"ask":29.2853}
{"timestamp":"2018-12-24 23:11:26","price":29.2297,"volume":64,"bid":29.2198,"ask":29.2395}
{"timestamp":"2018-12-24 23:14:22","price":29.2255,"volume":15,"bid":29.2147,"ask":29.2349}
{"timestamp":"2018-12-24 23:16:42","price":29.2121,"volume":7,"bid":29.2021,"ask":29.2121}
{"timestamp":"2018-12-24 23:16:51","price":29.2181,"volume":2,"bid":29.2076,"ask":29.2181}
{"timestamp":"2018-12-24 23:18:05","price":29.2272,"volume":47,"bid":29.2272,"ask":29.2368}
{"timestamp":"2018-12-24 23:19:05","price":29.1702,"volume":3,"bid":29.1607,"ask":29.1806}
{"timestamp":"2018-12-24 23:19:54","price":29.264,"volume":30,"bid":29.264,"ask":29.2746}
{"timestamp":"2018-12-24 23:20:10","price":29.2432,"volume":41,"bid":29.2432,"ask":29.2534}
{"timestamp":"2018-12-24 23:21:49","price":29.2138,"volume":4,"bid":29.2038,"ask":29.2242}
{"timestamp":"2018-12-24 23:21:55","price":29.1884,"volume":2,"bid":29.1791,"ask":29.1884}
{"timestamp":"2018-12-24 23:22:25","price":29.1997,"volume":2,"bid":29.1997,"ask":29.2095}
{"timestamp":"2018-12-24 23:23:50","price":29.1964,"volume":22,"bid":29.1964,"ask":29.206}
{"timestamp":"2018-12-24 23:29:16","price":29.2001,"volume":2,"bid":29.1896,"ask":29.2001}
{"timestamp":"2018-12-24 23:32:56","price":29.2581,"volume":1,"bid":29.2477,"ask":29.2581}
{"timestamp":"2018-12-24 23:33:06","price":29.1453,"volume":13,"bid":29.1356,"ask":29.1562}
{"timestamp":"2018-12-24 23:35:42","price":29.1797,"volume":4,"bid":29.1694,"ask":29.1889}
{"timestamp":"2018-12-24 23:35:44","price":29.2091,"volume":3,"bid":29.2091,"ask":29.2183}
{"timestamp":"2018-12-24 23:38:43","price":29.1334,"volume":4,"bid":29.1238,"ask":29.1428}
{"timestamp":"2018-12-24 23:41:11","price":29.0841,"volume":60,"bid":29.0749,"ask":29.0935}
{"timestamp":"2018-12-24 23:51:09","price":29.1215,"volume":1,"bid":29.1123,"ask":29.1215}
{"timestamp":"2018-12-24 23:51:18","price":29.0664,"volume":2,"bid":29.0561,"ask":29.0757}
{"timestamp":"2018-12-24 23:52:48","price":29.1459,"volume":7,"bid":29.1459,"ask":29.1559}
{"timestamp":"2018-12-24 23:58:19","price":29.0765,"volume":6,"bid":29.067,"ask":29.0765}
{"timestamp":"2018-12-24 23:59:49","price":29.1442,"volume":7,"bid":29.1345,"ask":29.1534}
{"timestamp":"2018-12-25 00:05:31","price":29.1419,"volume":151,"bid":29.1314,"ask":29.1419}
{"timestamp":"2018-12-25 00:06:40","price":29.1716,"volume":30,"bid":29.1716,"ask":29.1814}
{"timestamp":"2018-12-25 00:08:20","price":29.1295,"volume":3,"bid":29.1188,"ask":29.139}
{"timestamp":"2018-12-25 00:09:20","price":29.1878,"volume":3,"bid":29.1878,"ask":29.1979}
{"timestamp":"2018-12-25 00:11:50","price":29.2172,"volume":7,"bid":29.2076,"ask":29.2272}
{"timestamp":"2018-12-25 00:17:11","price":29.2587,"volume":5,"bid":29.2487,"ask":29.2587}
{"timestamp":"2018-12-25 00:21:32","price":29.2111,"volume":6,"bid":29.2008,"ask":29.2111}
{"timestamp":"2018-12-25 00:22:52","price":29.2005,"volume":20,"bid":29.1909,"ask":29.2103}
{"timestamp":"2018-12-25 00:24:49","price":29.1683,"volume":23,"bid":29.1582,"ask":29.1784}
{"timestamp":"2018-12-25 00:27:21","price":29.182,"volume":3,"bid":29.1711,"ask":29.1919}
{"timestamp":"2018-12-25 00:28:14","price":29.0927,"volume":1,"bid":29.0927,"ask":29.1036}
{"timestamp":"2018-12-25 00:28:24","price":29.0886,"volume":1,"bid":29.0783,"ask":29.0985}
{"timestamp":"2018-12-25 00:29:43","price":29.0553,"volume":24,"bid":29.0448,"ask":29.0659}
{"timestamp":"2018-12-25 00:30:21","price":29.121,"volume":2,"bid":29.111,"ask":29.1312}
{"timestamp":"2018-12-25 00:31:21","price":29.074,"volume":4,"bid":29.0633,"ask":29.0838}
{"timestamp":"2018-12-25 00:32:43","price":29.083,"volume":1,"bid":29.083,"ask":29.0927}
{"timestamp":"2018-12-25 00:33:13","price":29.0647,"volume":20,"bid":29.055,"ask":29.0647}
{"timestamp":"2018-12-25 00:33:42","price":29.0545,"volume":448,"bid":29.0439,"ask":29.0545}
{"timestamp":"2018-12-25 00:34:06","price":29.068,"volume":7,"bid":29.068,"ask":29.0788}
{"timestamp":"2018-12-25 00:35:30","price":29.0731,"volume":37,"bid":29.063,"ask":29.0731}
{"timestamp":"2018-12-25 00:37:23","price":29.1429,"volume":2,"bid":29.1429,"ask":29.1527}
{"timestamp":"2018-12-25 00:47:14","price":29.0964,"volume":172,"bid":29.0866,"ask":29.1063}
{"timestamp":"2018-12-25 00:47:35","price":29.0129,"volume":7,"bid":29.0026,"ask":29.0223}
{"timestamp":"2018-12-25 00:47:58","price":29.0281,"volume":7,"bid":29.0177,"ask":29.0376}
{"timestamp":"2018-12-25 00:50:07","price":28.985,"volume":228,"bid":28.9763,"ask":28.9953}
{"timestamp":"2018-12-25 00:50:41","price":28.9801,"volume":656,"bid":28.9801,"ask":28.9902}
{"timestamp":"2018-12-25 00:54:34","price":28.8939,"volume":13,"bid":28.8939,"ask":28.9038}
{"timestamp":"2018-12-25 00:58:46","price":29.0717,"volume":3,"bid":29.0615,"ask":29.0818}
{"timestamp":"2018-12-25 00:59:26","price":28.9964,"volume":16,"bid":28.9874,"ask":29.0062}
{"timestamp":"2018-12-25 00:59:46","price":29.0193,"volume":6,"bid":29.0095,"ask":29.03}
{"timestamp":"2018-12-25 01:01:36","price":28.9069,"volume":43,"bid":28.9069,"ask":28.9167}
{"timestamp":"2018-12-25 01:06:25","price":28.9514,"volume":11,"bid":28.9514,"ask":28.962}
{"timestamp":"2018-12-25 01:09:47","price":29.041,"volume":2,"bid":29.0312,"ask":29.0505}
{"timestamp":"2018-12-25 01:10:10","price":29.0671,"volume":19,"bid":29.0671,"ask":29.0772}
{"timestamp":"2018-12-25 01:10:51","price":29.1139,"volume":25,"bid":29.1038,"ask":29.1139}
{"timestamp":"2018-12-25 01:10:51","price":29.085,"volume":11,"bid":29.0753,"ask":29.085}
{"timestamp":"2018-12-25 01:10:54","price":29.0684,"volume":17,"bid":29.0684,"ask":29.0783}
{"timestamp":"2018-12-25 01:13:17","price":29.0265,"volume":15,"bid":29.0265,"ask":29.0368}
{"timestamp":"2018-12-25 01:14:23","price":29.0508,"volume":252,"bid":29.0508,"ask":29.0616}
{"timestamp":"2018-12-25 01:14:30","price":29.099,"volume":60,"bid":29.0885,"ask":29.099}
{"timestamp":"2018-12-25 01:19:18","price":29.0012,"volume":7,"bid":28.9914,"ask":29.0107}
{"timestamp":"2018-12-25 01:19:30","price":29.0636,"volume":4,"bid":29.0636,"ask":29.0739}
{"timestamp":"2018-12-25 01:20:28","price":29.1535,"volume":21,"bid":29.1535,"ask":29.1634}
{"timestamp":"2018-12-25 01:22:29","price":29.0325,"volume":2,"bid":29.0228,"ask":29.0325}
{"timestamp":"2018-12-25 01:25:39","price":28.9863,"volume":2,"bid":28.977,"ask":28.9962}
{"timestamp":"2018-12-25 01:30:30","price":29.024,"volume":17,"bid":29.024,"ask":29.0337}
{"timestamp":"2018-12-25 01:32:00","price":29.0328,"volume":1,"bid":29.0328,"ask":29.0424}
{"timestamp":"2018-12-25 01:32:32","price":29.0443,"volume":33,"bid":29.0351,"ask":29.0443}
{"timestamp":"2018-12-25 01:36:20","price":29.0033,"volume":1,"bid":28.9936,"ask":29.0138}
{"timestamp":"2018-12-25 01:36:50","price":29.0556,"volume":165,"bid":29.0455,"ask":29.0652}
{"timestamp":"2018-12-25 01:36:50","price":29.0326,"volume":403,"bid":29.0236,"ask":29.0427}
{"timestamp":"2018-12-25 01:38:14","price":29.0461,"volume":7,"bid":29.0368,"ask":29.0461}
{"timestamp":"2018-12-25 01:38:40","price":28.9941,"volume":1,"bid":28.9842,"ask":28.9941}
{"timestamp":"2018-12-25 01:39:56","price":29.0202,"volume":5,"bid":29.0103,"ask":29.0303}
{"timestamp":"2018-12-25 01:40:51","price":29.047,"volume":7,"bid":29.047,"ask":29.0572}
{"timestamp":"2018-12-25 01:47:22","price":28.9655,"volume":1,"bid":28.9655,"ask":28.9765}
{"timestamp":"2018-12-25 01:51:02","price":28.9879,"volume":1,"bid":28.9774,"ask":28.9972}
{"timestamp":"2018-12-25 01:54:44","price":28.9358,"volume":11,"bid":28.9358,"ask":28.9465}
{"timestamp":"2018-12-25 01:57:53","price":28.999,"volume":2,"bid":28.999,"ask":29.0089}
{"timestamp":"2018-12-25 02:01:45","price":28.8752,"volume":3,"bid":28.8752,"ask":28.8852}
{"timestamp":"2018-12-25 02:10:51","price":28.9908,"volume":10,"bid":28.9804,"ask":29.0007}
{"timestamp":"2018-12-25 02:13:55","price":28.9484,"volume":6,"bid":28.9386,"ask":28.9591}
{"timestamp":"2018-12-25 02:16:25","price":29.029,"volume":6,"bid":29.019,"ask":29.029}
{"timestamp":"2018-12-25 02:21:01","price":28.9733,"volume":2,"bid":28.9627,"ask":28.9836}
{"timestamp":"2018-12-25 02:22:39","price":28.9732,"volume":7,"bid":28.9628,"ask":28.9732}
{"timestamp":"2018-12-25 02:23:19","price":28.9851,"volume":12,"bid":28.9851,"ask":28.9956}
{"timestamp":"2018-12-25 02:24:50","price":28.9324,"volume":19,"bid":28.9219,"ask":28.9324}
{"timestamp":"2018-12-25 02:25:13","price":28.9607,"volume":7,"bid":28.9499,"ask":28.9714}
{"timestamp":"2018-12-25 02:26:26","price":28.9505,"volume":1,"bid":28.9505,"ask":28.9604}
{"timestamp":"2018-12-25 02:26:36","price":28.9489,"volume":1,"bid":28.9489,"ask":28.959}
{"timestamp":"2018-12-25 02:32:16","price":28.9209,"volume":266,"bid":28.911,"ask":28.9209}
{"timestamp":"2018-12-25 02:32:40","price":28.8889,"volume":5,"bid":28.8796,"ask":28.8889}
{"timestamp":"2018-12-25 02:32:45","price":28.905,"volume":66,"bid":28.8957,"ask":28.915}
{"timestamp":"2018-12-25 02:32:45","price":28.8424,"volume":104,"bid":28.8424,"ask":28.8522}
{"timestamp":"2018-12-25 02:34:29","price":28.9707,"volume":64,"bid":28.9618,"ask":28.9805}
{"timestamp":"2018-12-25 02:35:27","price":28.8501,"volume":2,"bid":28.8408,"ask":28.8601}
{"timestamp":"2018-12-25 02:35:33","price":28.9129,"volume":12,"bid":28.9026,"ask":28.9233}
{"timestamp":"2018-12-25 02:35:34","price":28.8683,"volume":11,"bid":28.8586,"ask":28.8788}
{"timestamp":"2018-12-25 02:41:05","price":28.8811,"volume":6,"bid":28.8811,"ask":28.8918}
{"timestamp":"2018-12-25 02:45:59","price":28.9374,"volume":432,"bid":28.9268,"ask":28.947}
{"timestamp":"2018-12-25 02:46:43","price":28.8974,"volume":128,"bid":28.887,"ask":28.9072}
{"timestamp":"2018-12-25 02:47:33","price":28.8587,"volume":1,"bid":28.8492,"ask":28.8687}
{"timestamp":"2018-12-25 02:48:25","price":28.8951,"volume":17,"bid":28.8849,"ask":28.9056}
{"timestamp":"2018-12-25 03:01:24","price":28.9034,"volume":3,"bid":28.8936,"ask":28.9136}
{"timestamp":"2018-12-25 03:01:50","price":28.9355,"volume":30,"bid":28.9252,"ask":28.9355}
{"timestamp":"2018-12-25 03:04:40","price":28.9453,"volume":2,"bid":28.9453,"ask":28.9553}
{"timestamp":"2018-12-25 03:07:01","price":28.9808,"volume":7,"bid":28.9711,"ask":28.9907}
{"timestamp":"2018-12-25 03:11:51","price":28.9552,"volume":31,"bid":28.9454,"ask":28.9647}
{"timestamp":"2018-12-25 03:14:31","price":28.9584,"volume":103,"bid":28.9584,"ask":28.9686}
{"timestamp":"2018-12-25 03:19:26","price":28.8386,"volume":450,"bid":28.8285,"ask":28.8386}
{"timestamp":"2018-12-25 03:22:53","price":28.9222,"volume":7,"bid":28.9116,"ask":28.9331}
{"timestamp":"2018-12-25 03:23:12","price":28.8527,"volume":5,"bid":28.8425,"ask":28.8627}
{"timestamp":"2018-12-25 03:28:33","price":28.8846,"volume":11,"bid":28.8748,"ask":28.8948}
{"timestamp":"2018-12-25 03:31:13","price":28.8725,"volume":8,"bid":28.8725,"ask":28.8827}
{"timestamp":"2018-12-25 03:31:53","price":28.9585,"volume":656,"bid":28.9475,"ask":28.9692}
{"timestamp":"2018-12-25 03:33:04","price":28.9124,"volume":7,"bid":28.9016,"ask":28.9124}
{"timestamp":"2018-12-25 03:36:44","price":28.9773,"volume":1,"bid":28.9773,"ask":28.987}
{"timestamp":"2018-12-25 03:37:54","price":28.9657,"volume":10,"bid":28.9552,"ask":28.9753}
{"timestamp":"2018-12-25 03:40:01","price":28.9108,"volume":3,"bid":28.9011,"ask":28.9207}
{"timestamp":"2018-12-25 03:40:45","price":28.8447,"volume":57,"bid":28.8347,"ask":28.8551}
{"timestamp":"2018-12-25 03:44:26","price":28.9519,"volume":33,"bid":28.9413,"ask":28.9615}
{"timestamp":"2018-12-25 03:44:26","price":28.8873,"volume":3,"bid":28.8764,"ask":28.8975}
{"timestamp":"2018-12-25 03:45:08","price":28.886,"volume":47,"bid":28.876,"ask":28.8958}
{"timestamp":"2018-12-25 03:45:15","price":28.9495,"volume":19,"bid":28.9406,"ask":28.9495}
{"timestamp":"2018-12-25 03:45:25","price":28.9698,"volume":3,"bid":28.9601,"ask":28.9789}
{"timestamp":"2018-12-25 03:46:14","price":28.9527,"volume":1,"bid":28.9431,"ask":28.9629}
{"timestamp":"2018-12-25 03:48:51","price":28.9684,"volume":2,"bid":28.9585,"ask":28.9782}
{"timestamp":"2018-12-25 03:51:53","price":28.9775,"volume":5,"bid":28.9775,"ask":28.9869}
{"timestamp":"2018-12-25 03:52:08","price":29.0508,"volume":17,"bid":29.0411,"ask":29.0608}
{"timestamp":"2018-12-25 03:53:46","price":28.9902,"volume":12,"bid":28.9804,"ask":29.0005}
{"timestamp":"2018-12-25 03:54:00","price":28.9939,"volume":13,"bid":28.9838,"ask":28.9939}
{"timestamp":"2018-12-25 03:56:26","price":28.9299,"volume":1,"bid":28.9203,"ask":28.9398}
{"timestamp":"2018-12-25 03:56:56","price":28.9865,"volume":9,"bid":28.9865,"ask":28.9971}
{"timestamp":"2018-12-25 03:57:47","price":28.9893,"volume":16,"bid":28.9789,"ask":28.9994}
{"timestamp":"2018-12-25 03:58:06","price":28.9849,"volume":2,"bid":28.9849,"ask":28.9942}
{"timestamp":"2018-12-25 03:59:39","price":28.9092,"volume":8,"bid":28.8996,"ask":28.9195}
{"timestamp":"2018-12-25 04:05:01","price":28.9569,"volume":15,"bid":28.9468,"ask":28.9664}
{"timestamp":"2018-12-25 04:07:37","price":28.9319,"volume":18,"bid":28.9214,"ask":28.941}
{"timestamp":"2018-12-25 04:08:17","price":28.9507,"volume":1,"bid":28.941,"ask":28.9605}
{"timestamp":"2018-12-25 04:08:51","price":28.9116,"volume":2,"bid":28.9013,"ask":28.9116}
{"timestamp":"2018-12-25 04:08:58","price":28.9291,"volume":3,"bid":28.9184,"ask":28.939}
{"timestamp":"2018-12-25 04:09:26","price":28.9891,"volume":31,"bid":28.9796,"ask":28.9999}
{"timestamp":"2018-12-25 04:15:40","price":28.9026,"volume":7,"bid":28.9026,"ask":28.9129}
{"timestamp":"2018-12-25 04:15:59","price":28.9098,"volume":51,"bid":28.9001,"ask":28.9191}
{"timestamp":"2018-12-25 04:16:58","price":28.9197,"volume":2,"bid":28.909,"ask":28.9295}
{"timestamp":"2018-12-25 04:18:59","price":28.9889,"volume":5,"bid":28.9795,"ask":28.9986}
{"timestamp":"2018-12-25 04:19:59","price":28.9539,"volume":1,"bid":28.9441,"ask":28.964}
{"timestamp":"2018-12-25 04:46:02","price":28.9899,"volume":6,"bid":28.9806,"ask":28.9997}
{"timestamp":"2018-12-25 04:56:43","price":28.9847,"volume":1,"bid":28.9743,"ask":28.9943}
{"timestamp":"2018-12-25 05:00:11","price":29.0314,"volume":7,"bid":29.0314,"ask":29.0414}
{"timestamp":"2018-12-25 05:00:26","price":29.0584,"volume":11,"bid":29.0489,"ask":29.069}
{"timestamp":"2018-12-25 05:05:36","price":28.974,"volume":1,"bid":28.9638,"ask":28.974}
{"timestamp":"2018-12-25 05:08:10","price":28.9963,"volume":53,"bid":28.9861,"ask":29.0073}
{"timestamp":"2018-12-25 05:17:35","price":28.9901,"volume":40,"bid":28.9797,"ask":29.0008}
{"timestamp":"2018-12-25 05:17:35","price":29.0112,"volume":7,"bid":29.0009,"ask":29.0211}
{"timestamp":"2018-12-25 05:18:20","price":29.0008,"volume":491,"bid":28.991,"ask":29.011}
{"timestamp":"2018-12-25 05:19:45","price":28.9886,"volume":1,"bid":28.9793,"ask":28.9886}
{"timestamp":"2018-12-25 05:28:57","price":29.0443,"volume":12,"bid":29.0443,"ask":29.0547}
{"timestamp":"2018-12-25 05:29:34","price":28.9058,"volume":7,"bid":28.8956,"ask":28.9156}
{"timestamp":"2018-12-25 05:35:17","price":28.9891,"volume":1,"bid":28.9891,"ask":29.0002}
{"timestamp":"2018-12-25 05:36:27","price":29.032,"volume":27,"bid":29.0223,"ask":29.0418}
{"timestamp":"2018-12-25 05:38:07","price":29.0314,"volume":2,"bid":29.0314,"ask":29.0417}
{"timestamp":"2018-12-25 05:38:48","price":29.0738,"volume":1,"bid":29.0738,"ask":29.084}
{"timestamp":"2018-12-25 05:39:50","price":29.1051,"volume":3,"bid":29.0961,"ask":29.1051}
{"timestamp":"2018-12-25 05:41:08","price":29.0408,"volume":18,"bid":29.0305,"ask":29.0512}
{"timestamp":"2018-12-25 05:41:18","price":29.0772,"volume":29,"bid":29.0674,"ask":29.0872}
{"timestamp":"2018-12-25 05:42:26","price":29.0254,"volume":1,"bid":29.0149,"ask":29.0254}
{"timestamp":"2018-12-25 05:43:02","price":28.9926,"volume":6,"bid":28.9826,"ask":29.0033}
{"timestamp":"2018-12-25 05:54:49","price":28.9484,"volume":1,"bid":28.9388,"ask":28.9578}
{"timestamp":"2018-12-25 05:56:20","price":29.0183,"volume":1,"bid":29.0081,"ask":29.0286}
{"timestamp":"2018-12-25 05:58:40","price":28.9748,"volume":29,"bid":28.9748,"ask":28.9842}
{"timestamp":"2018-12-25 06:12:24","price":29.0267,"volume":68,"bid":29.0174,"ask":29.0368}
{"timestamp":"2018-12-25 06:12:42","price":29.0542,"volume":2,"bid":29.044,"ask":29.0641}
{"timestamp":"2018-12-25 06:16:32","price":28.9146,"volume":450,"bid":28.9043,"ask":28.9245}
{"timestamp":"2018-12-25 06:22:56","price":28.969,"volume":8,"bid":28.969,"ask":28.9782}
{"timestamp":"2018-12-25 06:25:03","price":28.9298,"volume":15,"bid":28.9196,"ask":28.9393}
{"timestamp":"2018-12-25 06:27:34","price":28.9744,"volume":7,"bid":28.9646,"ask":28.9744}
{"timestamp":"2018-12-25 06:29:28","price":28.9034,"volume":21,"bid":28.8929,"ask":28.9136}
{"timestamp":"2018-12-25 06:30:15","price":28.8972,"volume":1,"bid":28.8879,"ask":28.8972}
{"timestamp":"2018-12-25 06:36:15","price":28.9738,"volume":4,"bid":28.9631,"ask":28.9831}
{"timestamp":"2018-12-25 06:42:12","price":28.8846,"volume":1,"bid":28.875,"ask":28.8945}
{"timestamp":"2018-12-25 06:44:00","price":28.9789,"volume":5,"bid":28.9789,"ask":28.9883}
{"timestamp":"2018-12-25 06:46:25","price":28.8653,"volume":2,"bid":28.8653,"ask":28.8752}
{"timestamp":"2018-12-25 06:48:01","price":28.8744,"volume":193,"bid":28.8642,"ask":28.8847}
{"timestamp":"2018-12-25 06:49:22","price":28.9101,"volume":7,"bid":28.9,"ask":28.9101}
{"timestamp":"2018-12-25 06:50:35","price":28.9323,"volume":128,"bid":28.9215,"ask":28.9424}
{"timestamp":"2018-12-25 06:51:16","price":28.9879,"volume":11,"bid":28.9879,"ask":28.9974}
{"timestamp":"2018-12-25 06:52:13","price":28.9672,"volume":65,"bid":28.9573,"ask":28.9672}
{"timestamp":"2018-12-25 06:52:42","price":28.9338,"volume":6,"bid":28.9233,"ask":28.9338}
{"timestamp":"2018-12-25 06:52:47","price":28.9781,"volume":2,"bid":28.9682,"ask":28.9885}
{"timestamp":"2018-12-25 06:53:21","price":28.9844,"volume":24,"bid":28.9747,"ask":28.9944}
{"timestamp":"2018-12-25 06:54:15","price":29.0163,"volume":33,"bid":29.0069,"ask":29.0163}
{"timestamp":"2018-12-25 06:59:02","price":28.9389,"volume":27,"bid":28.9389,"ask":28.9485}
{"timestamp":"2018-12-25 07:00:58","price":28.9855,"volume":2,"bid":28.9855,"ask":28.9958}
{"timestamp":"2018-12-25 07:09:40","price":29.0018,"volume":7,"bid":29.0018,"ask":29.0116}
{"timestamp":"2018-12-25 07:13:53","price":28.9707,"volume":1,"bid":28.9611,"ask":28.9707}
{"timestamp":"2018-12-25 07:18:03","price":28.909,"volume":4,"bid":28.8986,"ask":28.9192}
{"timestamp":"2018-12-25 07:23:41","price":28.9259,"volume":6,"bid":28.9259,"ask":28.9357}
{"timestamp":"2018-12-25 07:24:25","price":28.9167,"volume":202,"bid":28.9167,"ask":28.9263}
{"timestamp":"2018-12-25 07:28:52","price":28.939,"volume":3,"bid":28.939,"ask":28.9484}
{"timestamp":"2018-12-25 07:29:45","price":28.9546,"volume":3,"bid":28.9441,"ask":28.9546}
{"timestamp":"2018-12-25 07:31:42","price":29.0385,"volume":10,"bid":29.0283,"ask":29.0385}
{"timestamp":"2018-12-25 07:33:30","price":28.976,"volume":81,"bid":28.966,"ask":28.9861}
{"timestamp":"2018-12-25 07:41:25","price":29.0658,"volume":622,"bid":29.0561,"ask":29.0759}
{"timestamp":"2018-12-25 07:42:18","price":29.0904,"volume":656,"bid":29.0798,"ask":29.1003}
{"timestamp":"2018-12-25 07:46:14","price":29.038,"volume":4,"bid":29.0277,"ask":29.0481}
{"timestamp":"2018-12-25 07:47:47","price":29.0226,"volume":17,"bid":29.0128,"ask":29.0226}
{"timestamp":"2018-12-25 07:52:43","price":29.0553,"volume":19,"bid":29.0456,"ask":29.0553}
{"timestamp":"2018-12-25 07:53:18","price":28.9628,"volume":3,"bid":28.9526,"ask":28.9725}
{"timestamp":"2018-12-25 07:55:48","price":29.0607,"volume":33,"bid":29.0511,"ask":29.0607}
{"timestamp":"2018-12-25 07:55:48","price":29.0323,"volume":977,"bid":29.0227,"ask":29.0323}
{"timestamp":"2018-12-25 07:56:01","price":29.0634,"volume":114,"bid":29.0535,"ask":29.0731}
{"timestamp":"2018-12-25 07:57:05","price":29.0778,"volume":273,"bid":29.0778,"ask":29.0872}
{"timestamp":"2018-12-25 08:00:59","price":29.045,"volume":581,"bid":29.0356,"ask":29.0557}
{"timestamp":"2018-12-25 08:01:40","price":29.0419,"volume":29,"bid":29.0323,"ask":29.051}
{"timestamp":"2018-12-25 08:01:44","price":29.0972,"volume":14,"bid":29.0972,"ask":29.108}
{"timestamp":"2018-12-25 08:05:15","price":29.0981,"volume":8,"bid":29.0873,"ask":29.1087}
{"timestamp":"2018-12-25 08:06:06","price":29.1159,"volume":1,"bid":29.1063,"ask":29.1253}
{"timestamp":"2018-12-25 08:06:20","price":29.0909,"volume":7,"bid":29.0909,"ask":29.0994}
{"timestamp":"2018-12-25 08:07:37","price":29.0792,"volume":1,"bid":29.0792,"ask":29.0888}
{"timestamp":"2018-12-25 08:09:03","price":29.0552,"volume":3,"bid":29.0446,"ask":29.0652}
{"timestamp":"2018-12-25 08:11:59","price":29.0043,"volume":164,"bid":28.9936,"ask":29.0143}
{"timestamp":"2018-12-25 08:20:48","price":29.0195,"volume":7,"bid":29.01,"ask":29.0302}
{"timestamp":"2018-12-25 08:21:46","price":29.0554,"volume":398,"bid":29.046,"ask":29.0654}
{"timestamp":"2018-12-25 08:21:53","price":28.9518,"volume":1,"bid":28.942,"ask":28.9622}
{"timestamp":"2018-12-25 08:25:09","price":29.0968,"volume":1,"bid":29.0873,"ask":29.0968}
{"timestamp":"2018-12-25 08:26:18","price":29.0503,"volume":70,"bid":29.0503,"ask":29.0603}
{"timestamp":"2018-12-25 08:26:35","price":29.0522,"volume":12,"bid":29.0522,"ask":29.0618}
{"timestamp":"2018-12-25 08:30:49","price":28.9956,"volume":21,"bid":28.9861,"ask":29.0068}
{"timestamp":"2018-12-25 08:32:09","price":29.0801,"volume":8,"bid":29.0694,"ask":29.0901}
{"timestamp":"2018-12-25 08:36:30","price":29.1019,"volume":13,"bid":29.1019,"ask":29.1119}
{"timestamp":"2018-12-25 08:40:40","price":29.0534,"volume":395,"bid":29.0432,"ask":29.0635}
{"timestamp":"2018-12-25 08:41:35","price":29.1444,"volume":3,"bid":29.1351,"ask":29.154}
{"timestamp":"2018-12-25 08:43:39","price":29.0925,"volume":26,"bid":29.0824,"ask":29.0925}
{"timestamp":"2018-12-25 08:44:19","price":29.0385,"volume":9,"bid":29.0286,"ask":29.0495}
{"timestamp":"2018-12-25 08:44:31","price":29.1631,"volume":139,"bid":29.1631,"ask":29.1732}
{"timestamp":"2018-12-25 08:52:02","price":29.1059,"volume":3,"bid":29.0965,"ask":29.1157}
{"timestamp":"2018-12-25 08:53:44","price":29.1092,"volume":3,"bid":29.0993,"ask":29.1195}
{"timestamp":"2018-12-25 08:56:32","price":29.0086,"volume":29,"bid":29.0086,"ask":29.0187}
{"timestamp":"2018-12-25 08:59:12","price":29.078,"volume":7,"bid":29.0681,"ask":29.078}
{"timestamp":"2018-12-25 08:59:52","price":29.039,"volume":1,"bid":29.039,"ask":29.0485}
{"timestamp":"2018-12-25 09:00:23","price":29.0945,"volume":25,"bid":29.0845,"ask":29.1044}
{"timestamp":"2018-12-25 09:01:23","price":29.1112,"volume":2,"bid":29.1015,"ask":29.1213}
{"timestamp":"2018-12-25 09:08:13","price":29.1042,"volume":29,"bid":29.0936,"ask":29.1142}
{"timestamp":"2018-12-25 09:08:57","price":29.0478,"volume":572,"bid":29.038,"ask":29.0576}
{"timestamp":"2018-12-25 09:18:03","price":29.0491,"volume":29,"bid":29.0383,"ask":29.0491}
{"timestamp":"2018-12-25 09:20:05","price":29.0433,"volume":2,"bid":29.0342,"ask":29.0536}
{"timestamp":"2018-12-25 09:20:15","price":29.0768,"volume":47,"bid":29.0675,"ask":29.0867}
{"timestamp":"2018-12-25 09:20:45","price":29.0418,"volume":1,"bid":29.032,"ask":29.0523}
{"timestamp":"2018-12-25 09:23:15","price":29.0906,"volume":1,"bid":29.081,"ask":29.0906}
{"timestamp":"2018-12-25 09:24:01","price":28.9937,"volume":26,"bid":28.9832,"ask":29.0036}
{"timestamp":"2018-12-25 09:24:16","price":29.0149,"volume":36,"bid":29.0045,"ask":29.0149}
{"timestamp":"2018-12-25 09:27:16","price":29.0628,"volume":2,"bid":29.0628,"ask":29.0727}
{"timestamp":"2018-12-25 09:30:14","price":29.09,"volume":2,"bid":29.0802,"ask":29.09}
{"timestamp":"2018-12-25 09:31:52","price":28.9703,"volume":27,"bid":28.9605,"ask":28.9799}
{"timestamp":"2018-12-25 09:35:10","price":28.9612,"volume":14,"bid":28.9515,"ask":28.9612}
{"timestamp":"2018-12-25 09:35:17","price":28.9889,"volume":6,"bid":28.9785,"ask":28.9991}
{"timestamp":"2018-12-25 09:35:20","price":28.9203,"volume":12,"bid":28.9101,"ask":28.9301}
{"timestamp":"2018-12-25 09:36:50","price":29.006,"volume":40,"bid":28.9958,"ask":29.0169}
{"timestamp":"2018-12-25 09:37:47","price":28.9942,"volume":33,"bid":28.9844,"ask":28.9942}
{"timestamp":"2018-12-25 09:38:45","price":29.0487,"volume":1,"bid":29.038,"ask":29.0487}
{"timestamp":"2018-12-25 09:39:01","price":28.9773,"volume":250,"bid":28.9675,"ask":28.9875}
{"timestamp":"2018-12-25 09:40:06","price":28.9995,"volume":33,"bid":28.9995,"ask":29.0096}
{"timestamp":"2018-12-25 09:40:07","price":29.07,"volume":17,"bid":29.07,"ask":29.08}
{"timestamp":"2018-12-25 09:40:37","price":29.0436,"volume":2,"bid":29.0341,"ask":29.053}
{"timestamp":"2018-12-25 09:40:58","price":29.042,"volume":9,"bid":29.0319,"ask":29.0524}
{"timestamp":"2018-12-25 09:41:16","price":28.999,"volume":76,"bid":28.999,"ask":29.0094}
{"timestamp":"2018-12-25 09:46:58","price":28.9714,"volume":13,"bid":28.9714,"ask":28.9815}
{"timestamp":"2018-12-25 09:50:45","price":29.0207,"volume":19,"bid":29.0109,"ask":29.0207}
{"timestamp":"2018-12-25 09:52:19","price":28.9116,"volume":33,"bid":28.9009,"ask":28.9216}
{"timestamp":"2018-12-25 09:54:46","price":29.0014,"volume":2,"bid":28.9912,"ask":29.0122}
{"timestamp":"2018-12-25 09:58:14","price":28.9531,"volume":14,"bid":28.9441,"ask":28.9633}
{"timestamp":"2018-12-25 10:01:31","price":29.0377,"volume":5,"bid":29.0285,"ask":29.0474}
{"timestamp":"2018-12-25 10:03:15","price":29.0254,"volume":8,"bid":29.0159,"ask":29.0254}
{"timestamp":"2018-12-25 10:07:12","price":28.9636,"volume":12,"bid":28.9531,"ask":28.9731}
{"timestamp":"2018-12-25 10:07:13","price":28.9697,"volume":149,"bid":28.9597,"ask":28.9801}
{"timestamp":"2018-12-25 10:07:59","price":28.9849,"volume":15,"bid":28.9849,"ask":28.9947}
{"timestamp":"2018-12-25 10:07:59","price":28.9508,"volume":13,"bid":28.9413,"ask":28.9508}
{"timestamp":"2018-12-25 10:10:01","price":28.9947,"volume":4,"bid":28.9947,"ask":29.0046}
{"timestamp":"2018-12-25 10:10:24","price":28.9273,"volume":492,"bid":28.9176,"ask":28.9273}
{"timestamp":"2018-12-25 10:13:38","price":29.0133,"volume":28,"bid":29.0133,"ask":29.023}
{"timestamp":"2018-12-25 10:14:53","price":28.9747,"volume":28,"bid":28.9651,"ask":28.9861}
{"timestamp":"2018-12-25 10:15:08","price":28.8986,"volume":3,"bid":28.8889,"ask":28.9081}
{"timestamp":"2018-12-25 10:15:09","price":28.8125,"volume":5,"bid":28.8026,"ask":28.8125}
{"timestamp":"2018-12-25 10:15:31","price":29.0256,"volume":1,"bid":29.0256,"ask":29.0351}
{"timestamp":"2018-12-25 10:17:12","price":28.9537,"volume":6,"bid":28.9438,"ask":28.9537}
{"timestamp":"2018-12-25 10:19:42","price":28.8685,"volume":2,"bid":28.8583,"ask":28.8784}
{"timestamp":"2018-12-25 10:25:46","price":28.9375,"volume":1,"bid":28.9269,"ask":28.9467}
{"timestamp":"2018-12-25 10:27:47","price":28.9282,"volume":1,"bid":28.9282,"ask":28.9381}
{"timestamp":"2018-12-25 10:31:03","price":28.9307,"volume":1,"bid":28.9307,"ask":28.9408}
{"timestamp":"2018-12-25 10:32:13","price":28.9723,"volume":2,"bid":28.9622,"ask":28.9821}
{"timestamp":"2018-12-25 10:36:15","price":29.0142,"volume":6,"bid":29.0142,"ask":29.0236}
{"timestamp":"2018-12-25 10:36:53","price":28.9842,"volume":58,"bid":28.9746,"ask":28.9942}
{"timestamp":"2018-12-25 10:37:14","price":28.9953,"volume":7,"bid":28.9848,"ask":28.9953}
{"timestamp":"2018-12-25 10:42:03","price":28.9973,"volume":2,"bid":28.9882,"ask":29.0075}
{"timestamp":"2018-12-25 10:42:03","price":28.9685,"volume":9,"bid":28.9587,"ask":28.9779}
{"timestamp":"2018-12-25 10:44:55","price":28.9754,"volume":9,"bid":28.9656,"ask":28.9754}
{"timestamp":"2018-12-25 10:48:25","price":28.9789,"volume":3,"bid":28.9693,"ask":28.9891}
{"timestamp":"2018-12-25 10:48:55","price":28.9464,"volume":2,"bid":28.9358,"ask":28.9567}
{"timestamp":"2018-12-25 10:57:23","price":29.0247,"volume":33,"bid":29.0153,"ask":29.0247}
{"timestamp":"2018-12-25 10:57:57","price":28.9923,"volume":6,"bid":28.9822,"ask":29.0026}
{"timestamp":"2018-12-25 11:00:17","price":28.9362,"volume":24,"bid":28.9266,"ask":28.9466}
{"timestamp":"2018-12-25 11:03:52","price":28.9349,"volume":1312,"bid":28.9349,"ask":28.9441}
{"timestamp":"2018-12-25 11:04:17","price":29.0311,"volume":63,"bid":29.0216,"ask":29.0412}
{"timestamp":"2018-12-25 11:04:21","price":29.0228,"volume":616,"bid":29.0122,"ask":29.0325}
{"timestamp":"2018-12-25 11:05:17","price":28.9828,"volume":16,"bid":28.9731,"ask":28.9933}
{"timestamp":"2018-12-25 11:08:08","price":28.99,"volume":9,"bid":28.99,"ask":28.9997}
{"timestamp":"2018-12-25 11:08:48","price":29.0109,"volume":30,"bid":29.0109,"ask":29.0205}
{"timestamp":"2018-12-25 11:10:32","price":28.942,"volume":3,"bid":28.942,"ask":28.952}
{"timestamp":"2018-12-25 11:18:27","price":28.981,"volume":34,"bid":28.9708,"ask":28.9907}
{"timestamp":"2018-12-25 11:22:49","price":28.9931,"volume":114,"bid":28.9826,"ask":29.002}
{"timestamp":"2018-12-25 11:22:59","price":29.0711,"volume":3,"bid":29.0616,"ask":29.0711}
{"timestamp":"2018-12-25 11:24:38","price":29.1257,"volume":2,"bid":29.1257,"ask":29.1357}
{"timestamp":"2018-12-25 11:26:50","price":29.0241,"volume":2,"bid":29.0141,"ask":29.0347}
{"timestamp":"2018-12-25 11:29:25","price":29.0332,"volume":606,"bid":29.0234,"ask":29.0429}
{"timestamp":"2018-12-25 11:30:10","price":29.0198,"volume":7,"bid":29.0198,"ask":29.0301}
{"timestamp":"2018-12-25 11:32:02","price":29.0226,"volume":1,"bid":29.0123,"ask":29.0226}
{"timestamp":"2018-12-25 11:35:21","price":29.007,"volume":242,"bid":28.9971,"ask":29.0165}
{"timestamp":"2018-12-25 11:36:01","price":29.0222,"volume":16,"bid":29.0123,"ask":29.0326}
{"timestamp":"2018-12-25 11:36:01","price":28.9548,"volume":285,"bid":28.9548,"ask":28.9655}
{"timestamp":"2018-12-25 11:36:41","price":29.0537,"volume":29,"bid":29.0429,"ask":29.0644}
{"timestamp":"2018-12-25 11:37:31","price":29.0673,"volume":143,"bid":29.0567,"ask":29.0772}
{"timestamp":"2018-12-25 11:39:01","price":29.0886,"volume":3,"bid":29.0782,"ask":29.0886}
{"timestamp":"2018-12-25 11:42:32","price":29.0129,"volume":18,"bid":29.0028,"ask":29.0229}
{"timestamp":"2018-12-25 11:44:42","price":29.0749,"volume":47,"bid":29.0647,"ask":29.0749}
{"timestamp":"2018-12-25 11:46:48","price":29.02,"volume":24,"bid":29.0098,"ask":29.02}
{"timestamp":"2018-12-25 11:49:03","price":29.0052,"volume":1,"bid":28.9944,"ask":29.0151}
{"timestamp":"2018-12-25 11:51:22","price":28.9714,"volume":1,"bid":28.9613,"ask":28.9805}
{"timestamp":"2018-12-25 11:52:03","price":28.9498,"volume":19,"bid":28.9498,"ask":28.9598}
{"timestamp":"2018-12-25 11:58:03","price":28.9276,"volume":7,"bid":28.9276,"ask":28.9376}
{"timestamp":"2018-12-25 11:58:04","price":28.8605,"volume":127,"bid":28.8605,"ask":28.8701}
{"timestamp":"2018-12-25 11:59:36","price":28.8922,"volume":7,"bid":28.8816,"ask":28.8922}
{"timestamp":"2018-12-25 12:01:34","price":28.8726,"volume":7,"bid":28.8621,"ask":28.8828}
{"timestamp":"2018-12-25 12:01:36","price":28.9266,"volume":725,"bid":28.9164,"ask":28.9365}
{"timestamp":"2018-12-25 12:02:00","price":28.7841,"volume":17,"bid":28.7841,"ask":28.7944}
{"timestamp":"2018-12-25 12:02:00","price":28.8254,"volume":954,"bid":28.8149,"ask":28.8349}
{"timestamp":"2018-12-25 12:02:01","price":28.8355,"volume":2,"bid":28.8355,"ask":28.8445}
{"timestamp":"2018-12-25 12:02:02","price":28.7933,"volume":100,"bid":28.7933,"ask":28.8027}
{"timestamp":"2018-12-25 12:02:03","price":28.7971,"volume":181,"bid":28.7971,"ask":28.8068}
{"timestamp":"2018-12-25 12:02:08","price":28.7362,"volume":66,"bid":28.7362,"ask":28.7466}
{"timestamp":"2018-12-25 12:02:15","price":28.7475,"volume":106,"bid":28.7376,"ask":28.7577}
{"timestamp":"2018-12-25 12:02:15","price":28.8287,"volume":26,"bid":28.8287,"ask":28.8386}
{"timestamp":"2018-12-25 12:02:16","price":28.7665,"volume":246,"bid":28.7565,"ask":28.7764}
{"timestamp":"2018-12-25 12:02:16","price":28.7138,"volume":7,"bid":28.7046,"ask":28.7235}
{"timestamp":"2018-12-25 12:02:28","price":28.7532,"volume":296,"bid":28.7435,"ask":28.7642}
{"timestamp":"2018-12-25 12:03:27","price":28.7514,"volume":656,"bid":28.7514,"ask":28.7612}
{"timestamp":"2018-12-25 12:05:26","price":28.7068,"volume":7,"bid":28.6965,"ask":28.7169}
{"timestamp":"2018-12-25 12:05:26","price":28.7008,"volume":1,"bid":28.6903,"ask":28.7008}
{"timestamp":"2018-12-25 12:07:05","price":28.769,"volume":15,"bid":28.769,"ask":28.7786}
{"timestamp":"2018-12-25 12:09:25","price":28.6957,"volume":10,"bid":28.6957,"ask":28.7043}
{"timestamp":"2018-12-25 12:10:45","price":28.8032,"volume":1,"bid":28.7926,"ask":28.8132}
{"timestamp":"2018-12-25 12:11:06","price":28.7355,"volume":15,"bid":28.7252,"ask":28.7451}
{"timestamp":"2018-12-25 12:15:10","price":28.6441,"volume":2,"bid":28.6334,"ask":28.6545}
{"timestamp":"2018-12-25 12:18:18","price":28.7985,"volume":5,"bid":28.7891,"ask":28.7985}
{"timestamp":"2018-12-25 12:18:46","price":28.6627,"volume":134,"bid":28.6529,"ask":28.6738}
{"timestamp":"2018-12-25 12:18:53","price":28.7735,"volume":4,"bid":28.7632,"ask":28.7829}
{"timestamp":"2018-12-25 12:24:59","price":28.6758,"volume":7,"bid":28.6758,"ask":28.6858}
{"timestamp":"2018-12-25 12:25:03","price":28.6674,"volume":164,"bid":28.6674,"ask":28.6774}
{"timestamp":"2018-12-25 12:25:04","price":28.6172,"volume":30,"bid":28.6172,"ask":28.6276}
{"timestamp":"2018-12-25 12:25:05","price":28.627,"volume":17,"bid":28.6174,"ask":28.627}
{"timestamp":"2018-12-25 12:25:05","price":28.6775,"volume":2,"bid":28.6775,"ask":28.6872}
{"timestamp":"2018-12-25 12:25:06","price":28.6388,"volume":30,"bid":28.6287,"ask":28.6493}
{"timestamp":"2018-12-25 12:25:07","price":28.6659,"volume":5,"bid":28.6557,"ask":28.6758}
{"timestamp":"2018-12-25 12:25:08","price":28.6077,"volume":56,"bid":28.6077,"ask":28.6172}
{"timestamp":"2018-12-25 12:25:10","price":28.5686,"volume":1988,"bid":28.5582,"ask":28.5793}
{"timestamp":"2018-12-25 12:25:10","price":28.5914,"volume":20,"bid":28.5812,"ask":28.6012}
{"timestamp":"2018-12-25 12:25:16","price":28.5901,"volume":9,"bid":28.5807,"ask":28.5997}
{"timestamp":"2018-12-25 12:25:22","price":28.5527,"volume":2,"bid":28.5527,"ask":28.5617}
{"timestamp":"2018-12-25 12:25:23","price":28.5638,"volume":27,"bid":28.5539,"ask":28.5738}
{"timestamp":"2018-12-25 12:25:24","price":28.6231,"volume":66,"bid":28.6132,"ask":28.6336}
{"timestamp":"2018-12-25 12:25:25","price":28.5563,"volume":89,"bid":28.5468,"ask":28.5661}
{"timestamp":"2018-12-25 12:25:28","price":28.6495,"volume":7,"bid":28.6397,"ask":28.6594}
{"timestamp":"2018-12-25 12:25:30","price":28.621,"volume":99,"bid":28.6112,"ask":28.6315}
{"timestamp":"2018-12-25 12:26:13","price":28.5829,"volume":4,"bid":28.5729,"ask":28.5935}
{"timestamp":"2018-12-25 12:26:15","price":28.5846,"volume":9,"bid":28.5745,"ask":28.5948}
{"timestamp":"2018-12-25 12:26:33","price":28.6247,"volume":4,"bid":28.6144,"ask":28.6345}
{"timestamp":"2018-12-25 12:26:37","price":28.5889,"volume":6,"bid":28.5784,"ask":28.5889}
{"timestamp":"2018-12-25 12:26:41","price":28.6106,"volume":753,"bid":28.6106,"ask":28.6209}
{"timestamp":"2018-12-25 12:27:30","price":28.5686,"volume":15,"bid":28.558,"ask":28.5686}
{"timestamp":"2018-12-25 12:27:55","price":28.6302,"volume":4,"bid":28.6201,"ask":28.6397}
{"timestamp":"2018-12-25 12:28:17","price":28.6117,"volume":315,"bid":28.6117,"ask":28.6218}
{"timestamp":"2018-12-25 12:28:24","price":28.6035,"volume":164,"bid":28.5939,"ask":28.6035}
{"timestamp":"2018-12-25 12:28:24","price":28.5463,"volume":7,"bid":28.5366,"ask":28.5463}
{"timestamp":"2018-12-25 12:30:16","price":28.4825,"volume":253,"bid":28.4728,"ask":28.4825}
{"timestamp":"2018-12-25 12:30:17","price":28.4621,"volume":20,"bid":28.4621,"ask":28.4722}
{"timestamp":"2018-12-25 12:30:33","price":28.4805,"volume":2984,"bid":28.4805,"ask":28.4909}
{"timestamp":"2018-12-25 12:30:34","price":28.468,"volume":37,"bid":28.468,"ask":28.4774}
{"timestamp":"2018-12-25 12:30:34","price":28.3733,"volume":58,"bid":28.3633,"ask":28.3733}
{"timestamp":"2018-12-25 12:30:35","price":28.487,"volume":1,"bid":28.4772,"ask":28.487}
{"timestamp":"2018-12-25 12:30:36","price":28.4249,"volume":1,"bid":28.4154,"ask":28.4345}
{"timestamp":"2018-12-25 12:30:40","price":28.5136,"volume":25,"bid":28.5136,"ask":28.5242}
{"timestamp":"2018-12-25 12:30:42","price":28.5245,"volume":9,"bid":28.5152,"ask":28.5345}
{"timestamp":"2018-12-25 12:30:43","price":28.5003,"volume":2,"bid":28.5003,"ask":28.5098}
{"timestamp":"2018-12-25 12:31:07","price":28.5618,"volume":32,"bid":28.5513,"ask":28.572}
{"timestamp":"2018-12-25 12:32:03","price":28.4986,"volume":99,"bid":28.4891,"ask":28.5076}
{"timestamp":"2018-12-25 12:32:03","price":28.4872,"volume":17,"bid":28.4774,"ask":28.4872}
{"timestamp":"2018-12-25 12:32:48","price":28.4387,"volume":15,"bid":28.4285,"ask":28.4484}
{"timestamp":"2018-12-25 12:33:01","price":28.4536,"volume":1,"bid":28.4437,"ask":28.4536}
{"timestamp":"2018-12-25 12:33:12","price":28.3969,"volume":1,"bid":28.3853,"ask":28.4066}
{"timestamp":"2018-12-25 12:33:24","price":28.3644,"volume":138,"bid":28.3552,"ask":28.3644}
{"timestamp":"2018-12-25 12:33:25","price":28.4179,"volume":8,"bid":28.4082,"ask":28.428}
{"timestamp":"2018-12-25 12:33:29","price":28.3831,"volume":250,"bid":28.3731,"ask":28.3932}
{"timestamp":"2018-12-25 12:33:30","price":28.4308,"volume":130,"bid":28.4204,"ask":28.4308}
{"timestamp":"2018-12-25 12:33:34","price":28.3704,"volume":3,"bid":28.3605,"ask":28.3802}
{"timestamp":"2018-12-25 12:33:58","price":28.457,"volume":1,"bid":28.447,"ask":28.4669}
{"timestamp":"2018-12-25 12:34:38","price":28.3611,"volume":656,"bid":28.3514,"ask":28.3717}
{"timestamp":"2018-12-25 12:35:35","price":28.4549,"volume":46,"bid":28.4443,"ask":28.4657}
{"timestamp":"2018-12-25 12:35:37","price":28.4416,"volume":164,"bid":28.4312,"ask":28.4515}
{"timestamp":"2018-12-25 12:37:28","price":28.4726,"volume":1,"bid":28.4621,"ask":28.4825}
{"timestamp":"2018-12-25 12:40:44","price":28.5578,"volume":11,"bid":28.5481,"ask":28.5578}
{"timestamp":"2018-12-25 12:41:39","price":28.5212,"volume":206,"bid":28.5112,"ask":28.5316}
{"timestamp":"2018-12-25 12:42:31","price":28.483,"volume":2,"bid":28.4725,"ask":28.4927}
{"timestamp":"2018-12-25 12:43:02","price":28.442,"volume":43,"bid":28.4319,"ask":28.453}
{"timestamp":"2018-12-25 12:43:13","price":28.5071,"volume":3055,"bid":28.4965,"ask":28.5071}
{"timestamp":"2018-12-25 12:43:14","price":28.4751,"volume":397,"bid":28.4647,"ask":28.485}
{"timestamp":"2018-12-25 12:43:15","price":28.3945,"volume":18,"bid":28.3945,"ask":28.4041}
{"timestamp":"2018-12-25 12:43:40","price":28.4138,"volume":1312,"bid":28.4038,"ask":28.424}
{"timestamp":"2018-12-25 12:43:45","price":28.4169,"volume":914,"bid":28.4073,"ask":28.4272}
{"timestamp":"2018-12-25 12:43:56","price":28.4194,"volume":16,"bid":28.4097,"ask":28.4194}
{"timestamp":"2018-12-25 12:44:14","price":28.3912,"volume":176,"bid":28.3813,"ask":28.4009}
{"timestamp":"2018-12-25 12:46:19","price":28.4765,"volume":7,"bid":28.4677,"ask":28.4765}
{"timestamp":"2018-12-25 12:48:26","price":28.5296,"volume":7,"bid":28.5296,"ask":28.539}
{"timestamp":"2018-12-25 12:48:26","price":28.4918,"volume":656,"bid":28.4812,"ask":28.4918}
{"timestamp":"2018-12-25 12:48:29","price":28.5695,"volume":7,"bid":28.5695,"ask":28.5786}
{"timestamp":"2018-12-25 12:50:55","price":28.5332,"volume":651,"bid":28.5332,"ask":28.5433}
{"timestamp":"2018-12-25 12:51:18","price":28.6428,"volume":17,"bid":28.6428,"ask":28.652}
{"timestamp":"2018-12-25 12:51:34","price":28.508,"volume":179,"bid":28.508,"ask":28.5177}
{"timestamp":"2018-12-25 12:51:41","price":28.4889,"volume":164,"bid":28.4889,"ask":28.4995}
{"timestamp":"2018-12-25 12:52:12","price":28.5609,"volume":313,"bid":28.5609,"ask":28.5713}
{"timestamp":"2018-12-25 12:52:40","price":28.4734,"volume":9,"bid":28.4635,"ask":28.4734}
{"timestamp":"2018-12-25 12:53:07","price":28.5168,"volume":17,"bid":28.5073,"ask":28.5168}
{"timestamp":"2018-12-25 12:53:07","price":28.5681,"volume":16,"bid":28.5578,"ask":28.5787}
{"timestamp":"2018-12-25 12:54:20","price":28.5838,"volume":56,"bid":28.5736,"ask":28.5935}
{"timestamp":"2018-12-25 12:54:48","price":28.555,"volume":9,"bid":28.545,"ask":28.5653}
{"timestamp":"2018-12-25 12:54:49","price":28.5617,"volume":20,"bid":28.5511,"ask":28.5617}
{"timestamp":"2018-12-25 12:55:00","price":28.6064,"volume":25,"bid":28.5968,"ask":28.6162}
{"timestamp":"2018-12-25 12:55:19","price":28.5847,"volume":2,"bid":28.5847,"ask":28.5938}
{"timestamp":"2018-12-25 12:58:11","price":28.5669,"volume":144,"bid":28.5669,"ask":28.5762}
{"timestamp":"2018-12-25 12:58:43","price":28.6244,"volume":13,"bid":28.615,"ask":28.6244}
{"timestamp":"2018-12-25 12:59:54","price":28.5319,"volume":9,"bid":28.522,"ask":28.5319}
{"timestamp":"2018-12-25 13:00:16","price":28.5644,"volume":172,"bid":28.5548,"ask":28.5644}
{"timestamp":"2018-12-25 13:02:10","price":28.5192,"volume":3,"bid":28.5085,"ask":28.5281}
{"timestamp":"2018-12-25 13:02:41","price":28.5923,"volume":9,"bid":28.5823,"ask":28.6025}
{"timestamp":"2018-12-25 13:03:00","price":28.5385,"volume":121,"bid":28.5279,"ask":28.5494}
{"timestamp":"2018-12-25 13:04:42","price":28.6295,"volume":2,"bid":28.6191,"ask":28.6388}
{"timestamp":"2018-12-25 13:07:13","price":28.57,"volume":17,"bid":28.57,"ask":28.5802}
{"timestamp":"2018-12-25 13:08:41","price":28.5972,"volume":9,"bid":28.5972,"ask":28.6076}
{"timestamp":"2018-12-25 13:09:01","price":28.5604,"volume":15,"bid":28.5506,"ask":28.5604}
{"timestamp":"2018-12-25 13:13:28","price":28.5579,"volume":12,"bid":28.5491,"ask":28.5682}
{"timestamp":"2018-12-25 13:14:03","price":28.5271,"volume":8,"bid":28.5173,"ask":28.5373}
{"timestamp":"2018-12-25 13:15:20","price":28.5837,"volume":7,"bid":28.5729,"ask":28.5929}
{"timestamp":"2018-12-25 13:16:01","price":28.5667,"volume":7,"bid":28.5569,"ask":28.5768}
{"timestamp":"2018-12-25 13:16:43","price":28.5441,"volume":1,"bid":28.5343,"ask":28.5552}
{"timestamp":"2018-12-25 13:18:03","price":28.6075,"volume":1,"bid":28.6075,"ask":28.6179}
{"timestamp":"2018-12-25 13:18:13","price":28.5434,"volume":1,"bid":28.533,"ask":28.5526}
{"timestamp":"2018-12-25 13:22:24","price":28.5429,"volume":515,"bid":28.5327,"ask":28.5536}
{"timestamp":"2018-12-25 13:22:25","price":28.5757,"volume":7,"bid":28.5659,"ask":28.586}
{"timestamp":"2018-12-25 13:22:27","price":28.607,"volume":7,"bid":28.5972,"ask":28.6166}
{"timestamp":"2018-12-25 13:23:06","price":28.5939,"volume":2,"bid":28.5844,"ask":28.604}
{"timestamp":"2018-12-25 13:26:52","price":28.5283,"volume":7,"bid":28.5283,"ask":28.5395}
{"timestamp":"2018-12-25 13:35:27","price":28.5625,"volume":253,"bid":28.5522,"ask":28.5732}
{"timestamp":"2018-12-25 13:37:50","price":28.4932,"volume":7,"bid":28.4828,"ask":28.5038}
{"timestamp":"2018-12-25 13:37:53","price":28.4644,"volume":18,"bid":28.4542,"ask":28.4746}
{"timestamp":"2018-12-25 13:37:57","price":28.4529,"volume":26,"bid":28.4432,"ask":28.4529}
{"timestamp":"2018-12-25 13:38:00","price":28.4162,"volume":132,"bid":28.4056,"ask":28.4162}
{"timestamp":"2018-12-25 13:38:43","price":28.4094,"volume":28,"bid":28.4094,"ask":28.4195}
{"timestamp":"2018-12-25 13:39:35","price":28.4954,"volume":81,"bid":28.4861,"ask":28.5048}
{"timestamp":"2018-12-25 13:41:10","price":28.4824,"volume":50,"bid":28.473,"ask":28.4926}
{"timestamp":"2018-12-25 13:41:26","price":28.5019,"volume":3,"bid":28.4921,"ask":28.5019}
{"timestamp":"2018-12-25 13:43:17","price":28.4371,"volume":5,"bid":28.4277,"ask":28.4469}
{"timestamp":"2018-12-25 13:43:35","price":28.4434,"volume":5,"bid":28.4336,"ask":28.4542}
{"timestamp":"2018-12-25 13:43:46","price":28.4004,"volume":40,"bid":28.4004,"ask":28.4103}
{"timestamp":"2018-12-25 13:44:00","price":28.2918,"volume":1,"bid":28.2819,"ask":28.3009}
{"timestamp":"2018-12-25 13:44:00","price":28.2914,"volume":11,"bid":28.2823,"ask":28.2914}
{"timestamp":"2018-12-25 13:46:15","price":28.3663,"volume":18,"bid":28.3561,"ask":28.3663}
{"timestamp":"2018-12-25 13:46:37","price":28.3125,"volume":1,"bid":28.302,"ask":28.3125}
{"timestamp":"2018-12-25 13:47:51","price":28.4225,"volume":27,"bid":28.4125,"ask":28.4319}
{"timestamp":"2018-12-25 13:48:31","price":28.3941,"volume":20,"bid":28.384,"ask":28.3941}
{"timestamp":"2018-12-25 13:50:32","price":28.452,"volume":8,"bid":28.4423,"ask":28.4618}
{"timestamp":"2018-12-25 13:53:06","price":28.3844,"volume":34,"bid":28.3737,"ask":28.3954}
{"timestamp":"2018-12-25 13:54:17","price":28.5282,"volume":130,"bid":28.5191,"ask":28.5378}
{"timestamp":"2018-12-25 13:54:27","price":28.5097,"volume":492,"bid":28.5006,"ask":28.5193}
{"timestamp":"2018-12-25 14:02:11","price":28.4397,"volume":3,"bid":28.4301,"ask":28.4397}
{"timestamp":"2018-12-25 14:03:38","price":28.4482,"volume":1,"bid":28.4379,"ask":28.4583}
{"timestamp":"2018-12-25 14:05:06","price":28.3626,"volume":6,"bid":28.3528,"ask":28.3725}
{"timestamp":"2018-12-25 14:05:07","price":28.4641,"volume":20,"bid":28.4546,"ask":28.4735}
{"timestamp":"2018-12-25 14:05:11","price":28.3965,"volume":33,"bid":28.3865,"ask":28.4061}
{"timestamp":"2018-12-25 14:05:11","price":28.3333,"volume":18,"bid":28.3232,"ask":28.3333}
{"timestamp":"2018-12-25 14:06:28","price":28.388,"volume":43,"bid":28.3784,"ask":28.3991}
{"timestamp":"2018-12-25 14:07:09","price":28.301,"volume":1526,"bid":28.2905,"ask":28.3107}
{"timestamp":"2018-12-25 14:07:10","price":28.2976,"volume":3,"bid":28.2871,"ask":28.3077}
{"timestamp":"2018-12-25 14:07:16","price":28.3285,"volume":640,"bid":28.3183,"ask":28.339}
{"timestamp":"2018-12-25 14:07:19","price":28.2647,"volume":6,"bid":28.2547,"ask":28.2647}
{"timestamp":"2018-12-25 14:07:21","price":28.2235,"volume":66,"bid":28.214,"ask":28.2235}
{"timestamp":"2018-12-25 14:07:22","price":28.2576,"volume":46,"bid":28.2576,"ask":28.2673}
{"timestamp":"2018-12-25 14:07:32","price":28.2878,"volume":44,"bid":28.2772,"ask":28.2982}
{"timestamp":"2018-12-25 14:07:37","price":28.3215,"volume":43,"bid":28.3215,"ask":28.332}
{"timestamp":"2018-12-25 14:08:06","price":28.3564,"volume":247,"bid":28.3464,"ask":28.3663}
{"timestamp":"2018-12-25 14:08:09","price":28.3715,"volume":17,"bid":28.3627,"ask":28.3715}
{"timestamp":"2018-12-25 14:08:22","price":28.3256,"volume":7,"bid":28.3164,"ask":28.335}
{"timestamp":"2018-12-25 14:08:55","price":28.3639,"volume":27,"bid":28.3639,"ask":28.3745}
{"timestamp":"2018-12-25 14:10:29","price":28.4447,"volume":5,"bid":28.4353,"ask":28.4556}
{"timestamp":"2018-12-25 14:10:58","price":28.4317,"volume":1,"bid":28.4317,"ask":28.4418}
{"timestamp":"2018-12-25 14:11:39","price":28.3544,"volume":18,"bid":28.3544,"ask":28.3643}
{"timestamp":"2018-12-25 14:12:13","price":28.3574,"volume":18,"bid":28.347,"ask":28.368}
{"timestamp":"2018-12-25 14:13:25","price":28.3429,"volume":18,"bid":28.3429,"ask":28.3533}
{"timestamp":"2018-12-25 14:13:59","price":28.3509,"volume":7,"bid":28.3417,"ask":28.3615}
{"timestamp":"2018-12-25 14:14:10","price":28.3443,"volume":29,"bid":28.3342,"ask":28.3443}
{"timestamp":"2018-12-25 14:14:56","price":28.2695,"volume":656,"bid":28.2695,"ask":28.279}
{"timestamp":"2018-12-25 14:15:02","price":28.3697,"volume":3,"bid":28.3597,"ask":28.3697}
{"timestamp":"2018-12-25 14:16:20","price":28.3657,"volume":10,"bid":28.3657,"ask":28.376}
{"timestamp":"2018-12-25 14:18:24","price":28.3777,"volume":1153,"bid":28.3683,"ask":28.3889}
{"timestamp":"2018-12-25 14:19:50","price":28.4179,"volume":24,"bid":28.4087,"ask":28.4279}
{"timestamp":"2018-12-25 14:20:21","price":28.4584,"volume":147,"bid":28.4584,"ask":28.4683}
{"timestamp":"2018-12-25 14:21:51","price":28.3937,"volume":21,"bid":28.3843,"ask":28.3937}
{"timestamp":"2018-12-25 14:23:01","price":28.4132,"volume":4,"bid":28.4132,"ask":28.4227}
{"timestamp":"2018-12-25 14:23:21","price":28.3863,"volume":1,"bid":28.3863,"ask":28.3966}
{"timestamp":"2018-12-25 14:23:41","price":28.3959,"volume":3,"bid":28.386,"ask":28.4065}
{"timestamp":"2018-12-25 14:24:09","price":28.4316,"volume":3,"bid":28.4223,"ask":28.4418}
{"timestamp":"2018-12-25 14:26:03","price":28.3321,"volume":75,"bid":28.321,"ask":28.3424}
{"timestamp":"2018-12-25 14:27:31","price":28.3349,"volume":17,"bid":28.3246,"ask":28.3447}
{"timestamp":"2018-12-25 14:27:50","price":28.3569,"volume":12,"bid":28.3569,"ask":28.3667}
{"timestamp":"2018-12-25 14:28:01","price":28.2935,"volume":18,"bid":28.2833,"ask":28.2935}
{"timestamp":"2018-12-25 14:29:50","price":28.4109,"volume":8,"bid":28.4013,"ask":28.4207}
{"timestamp":"2018-12-25 14:30:23","price":28.3703,"volume":33,"bid":28.3703,"ask":28.3806}
{"timestamp":"2018-12-25 14:33:32","price":28.4335,"volume":2,"bid":28.4335,"ask":28.4434}
{"timestamp":"2018-12-25 14:34:05","price":28.433,"volume":34,"bid":28.433,"ask":28.4431}
{"timestamp":"2018-12-25 14:35:13","price":28.5095,"volume":94,"bid":28.4984,"ask":28.5197}
{"timestamp":"2018-12-25 14:37:02","price":28.5745,"volume":2,"bid":28.5653,"ask":28.5745}
{"timestamp":"2018-12-25 14:37:26","price":28.4738,"volume":7,"bid":28.4634,"ask":28.4843}
{"timestamp":"2018-12-25 14:37:36","price":28.4794,"volume":32,"bid":28.4694,"ask":28.4898}
{"timestamp":"2018-12-25 14:39:35","price":28.4994,"volume":11,"bid":28.4994,"ask":28.5101}
{"timestamp":"2018-12-25 14:42:42","price":28.5294,"volume":104,"bid":28.5194,"ask":28.5294}
{"timestamp":"2018-12-25 14:44:02","price":28.4446,"volume":4,"bid":28.4342,"ask":28.4539}
{"timestamp":"2018-12-25 14:45:04","price":28.5266,"volume":33,"bid":28.5169,"ask":28.5366}
{"timestamp":"2018-12-25 14:46:06","price":28.5381,"volume":4,"bid":28.5285,"ask":28.5381}
{"timestamp":"2018-12-25 14:48:24","price":28.5404,"volume":1,"bid":28.5296,"ask":28.5517}
{"timestamp":"2018-12-25 14:49:31","price":28.518,"volume":4,"bid":28.5084,"ask":28.528}
{"timestamp":"2018-12-25 14:52:06","price":28.4981,"volume":1,"bid":28.4882,"ask":28.4981}
{"timestamp":"2018-12-25 14:53:00","price":28.4802,"volume":6,"bid":28.47,"ask":28.4897}
{"timestamp":"2018-12-25 14:55:15","price":28.4818,"volume":4,"bid":28.4725,"ask":28.4818}
{"timestamp":"2018-12-25 14:59:22","price":28.5554,"volume":5,"bid":28.5458,"ask":28.5662}
{"timestamp":"2018-12-25 14:59:25","price":28.5816,"volume":6,"bid":28.5716,"ask":28.5924}
{"timestamp":"2018-12-25 15:00:09","price":28.5424,"volume":1,"bid":28.5424,"ask":28.5537}
{"timestamp":"2018-12-25 15:00:22","price":28.5454,"volume":780,"bid":28.5353,"ask":28.5546}
{"timestamp":"2018-12-25 15:02:45","price":28.5275,"volume":27,"bid":28.5178,"ask":28.5374}
{"timestamp":"2018-12-25 15:03:33","price":28.5486,"volume":97,"bid":28.5383,"ask":28.5486}
{"timestamp":"2018-12-25 15:03:33","price":28.546,"volume":7,"bid":28.5364,"ask":28.556}
{"timestamp":"2018-12-25 15:05:10","price":28.5204,"volume":7,"bid":28.5096,"ask":28.531}
{"timestamp":"2018-12-25 15:05:54","price":28.5465,"volume":4,"bid":28.536,"ask":28.5559}
{"timestamp":"2018-12-25 15:06:04","price":28.5285,"volume":1,"bid":28.5185,"ask":28.5285}
{"timestamp":"2018-12-25 15:10:19","price":28.4934,"volume":5,"bid":28.4934,"ask":28.5039}
{"timestamp":"2018-12-25 15:10:40","price":28.4052,"volume":7,"bid":28.3951,"ask":28.4151}
{"timestamp":"2018-12-25 15:11:51","price":28.5051,"volume":339,"bid":28.4953,"ask":28.5157}
{"timestamp":"2018-12-25 15:13:12","price":28.439,"volume":183,"bid":28.4291,"ask":28.4479}
{"timestamp":"2018-12-25 15:15:18","price":28.5286,"volume":10,"bid":28.5188,"ask":28.5388}
{"timestamp":"2018-12-25 15:15:25","price":28.4929,"volume":6,"bid":28.4929,"ask":28.5029}
{"timestamp":"2018-12-25 15:16:51","price":28.509,"volume":4,"bid":28.499,"ask":28.5194}
{"timestamp":"2018-12-25 15:18:34","price":28.4975,"volume":235,"bid":28.4975,"ask":28.507}
{"timestamp":"2018-12-25 15:18:47","price":28.5082,"volume":94,"bid":28.5082,"ask":28.5192}
{"timestamp":"2018-12-25 15:20:40","price":28.524,"volume":259,"bid":28.5138,"ask":28.5335}
{"timestamp":"2018-12-25 15:21:58","price":28.4696,"volume":1,"bid":28.46,"ask":28.4798}
{"timestamp":"2018-12-25 15:22:08","price":28.6008,"volume":20,"bid":28.5908,"ask":28.6008}
{"timestamp":"2018-12-25 15:35:07","price":28.5398,"volume":2,"bid":28.53,"ask":28.5492}
{"timestamp":"2018-12-25 15:35:23","price":28.4504,"volume":42,"bid":28.4405,"ask":28.4504}
{"timestamp":"2018-12-25 15:38:05","price":28.4053,"volume":82,"bid":28.3953,"ask":28.415}
{"timestamp":"2018-12-25 15:38:29","price":28.539,"volume":21,"bid":28.5299,"ask":28.5488}
{"timestamp":"2018-12-25 15:42:50","price":28.4356,"volume":14,"bid":28.4257,"ask":28.4456}
{"timestamp":"2018-12-25 15:47:12","price":28.4423,"volume":2,"bid":28.4321,"ask":28.4521}
{"timestamp":"2018-12-25 15:52:43","price":28.4656,"volume":507,"bid":28.456,"ask":28.4755}
{"timestamp":"2018-12-25 15:58:15","price":28.4287,"volume":6,"bid":28.4183,"ask":28.4287}
{"timestamp":"2018-12-25 15:59:31","price":28.4902,"volume":7,"bid":28.4804,"ask":28.4902}
{"timestamp":"2018-12-25 16:00:45","price":28.3743,"volume":453,"bid":28.3654,"ask":28.3743}
{"timestamp":"2018-12-25 16:02:11","price":28.3787,"volume":4,"bid":28.3689,"ask":28.3888}
{"timestamp":"2018-12-25 16:02:29","price":28.3831,"volume":4,"bid":28.373,"ask":28.3933}
{"timestamp":"2018-12-25 16:03:14","price":28.3497,"volume":79,"bid":28.3399,"ask":28.3601}
{"timestamp":"2018-12-25 16:04:33","price":28.2612,"volume":72,"bid":28.2524,"ask":28.2719}
{"timestamp":"2018-12-25 16:04:35","price":28.2222,"volume":233,"bid":28.2126,"ask":28.2327}
{"timestamp":"2018-12-25 16:04:48","price":28.3194,"volume":8,"bid":28.3194,"ask":28.33}
{"timestamp":"2018-12-25 16:05:12","price":28.3412,"volume":8,"bid":28.3319,"ask":28.351}
{"timestamp":"2018-12-25 16:05:51","price":28.2497,"volume":98,"bid":28.2405,"ask":28.2604}
{"timestamp":"2018-12-25 16:05:52","price":28.2426,"volume":656,"bid":28.2324,"ask":28.2523}
{"timestamp":"2018-12-25 16:05:53","price":28.1792,"volume":1,"bid":28.1694,"ask":28.19}
{"timestamp":"2018-12-25 16:05:55","price":28.231,"volume":1,"bid":28.2204,"ask":28.231}
{"timestamp":"2018-12-25 16:05:56","price":28.2216,"volume":33,"bid":28.2115,"ask":28.2216}
{"timestamp":"2018-12-25 16:05:56","price":28.2255,"volume":7,"bid":28.2255,"ask":28.235}
{"timestamp":"2018-12-25 16:05:58","price":28.2473,"volume":132,"bid":28.2371,"ask":28.2473}
{"timestamp":"2018-12-25 16:05:58","price":28.2157,"volume":136,"bid":28.2059,"ask":28.2262}
{"timestamp":"2018-12-25 16:05:59","price":28.2705,"volume":17,"bid":28.2599,"ask":28.2705}
{"timestamp":"2018-12-25 16:06:02","price":28.199,"volume":10,"bid":28.199,"ask":28.2085}
{"timestamp":"2018-12-25 16:06:03","price":28.2199,"volume":43,"bid":28.2093,"ask":28.2302}
{"timestamp":"2018-12-25 16:06:07","price":28.1431,"volume":1,"bid":28.1431,"ask":28.1533}
{"timestamp":"2018-12-25 16:06:07","price":28.2403,"volume":1,"bid":28.2403,"ask":28.2505}
{"timestamp":"2018-12-25 16:06:07","price":28.0734,"volume":164,"bid":28.0634,"ask":28.0835}
{"timestamp":"2018-12-25 16:06:09","price":28.163,"volume":1,"bid":28.1529,"ask":28.1729}
{"timestamp":"2018-12-25 16:06:10","price":28.1653,"volume":147,"bid":28.1557,"ask":28.1756}
{"timestamp":"2018-12-25 16:06:10","price":28.1555,"volume":12,"bid":28.1459,"ask":28.1555}
{"timestamp":"2018-12-25 16:06:11","price":28.1738,"volume":1,"bid":28.1642,"ask":28.1841}
{"timestamp":"2018-12-25 16:06:14","price":28.1076,"volume":215,"bid":28.0975,"ask":28.1177}
{"timestamp":"2018-12-25 16:06:15","price":28.1344,"volume":233,"bid":28.1243,"ask":28.1434}
{"timestamp":"2018-12-25 16:06:15","price":28.1335,"volume":18,"bid":28.123,"ask":28.1435}
{"timestamp":"2018-12-25 16:06:17","price":28.0969,"volume":20,"bid":28.0879,"ask":28.106}
{"timestamp":"2018-12-25 16:06:23","price":28.1801,"volume":33,"bid":28.1801,"ask":28.1902}
{"timestamp":"2018-12-25 16:06:46","price":28.25,"volume":394,"bid":28.25,"ask":28.2595}
{"timestamp":"2018-12-25 16:07:19","price":28.1327,"volume":4,"bid":28.122,"ask":28.1327}
{"timestamp":"2018-12-25 16:07:23","price":28.2152,"volume":3,"bid":28.2054,"ask":28.2244}
{"timestamp":"2018-12-25 16:07:26","price":28.1991,"volume":437,"bid":28.1892,"ask":28.2078}
{"timestamp":"2018-12-25 16:07:49","price":28.2665,"volume":96,"bid":28.2566,"ask":28.2665}
{"timestamp":"2018-12-25 16:07:50","price":28.1341,"volume":9,"bid":28.1247,"ask":28.1433}
{"timestamp":"2018-12-25 16:07:57","price":28.1724,"volume":24,"bid":28.1724,"ask":28.1823}
{"timestamp":"2018-12-25 16:08:02","price":28.1709,"volume":24,"bid":28.1605,"ask":28.1808}
{"timestamp":"2018-12-25 16:09:03","price":28.2734,"volume":2,"bid":28.2635,"ask":28.2836}
{"timestamp":"2018-12-25 16:09:26","price":28.2839,"volume":89,"bid":28.2734,"ask":28.2931}
{"timestamp":"2018-12-25 16:09:28","price":28.2616,"volume":138,"bid":28.2525,"ask":28.2715}
{"timestamp":"2018-12-25 16:09:29","price":28.2473,"volume":4,"bid":28.2367,"ask":28.2569}
{"timestamp":"2018-12-25 16:09:29","price":28.201,"volume":174,"bid":28.201,"ask":28.2103}
{"timestamp":"2018-12-25 16:09:55","price":28.2197,"volume":4,"bid":28.2197,"ask":28.2295}
{"timestamp":"2018-12-25 16:10:31","price":28.2338,"volume":11,"bid":28.2242,"ask":28.244}
{"timestamp":"2018-12-25 16:10:33","price":28.2273,"volume":10,"bid":28.2172,"ask":28.2273}
{"timestamp":"2018-12-25 16:10:40","price":28.2159,"volume":1,"bid":28.2063,"ask":28.2254}
{"timestamp":"2018-12-25 16:10:53","price":28.1972,"volume":235,"bid":28.1866,"ask":28.2079}
{"timestamp":"2018-12-25 16:11:59","price":28.1574,"volume":20,"bid":28.1477,"ask":28.1574}
{"timestamp":"2018-12-25 16:12:00","price":28.1394,"volume":4,"bid":28.1394,"ask":28.1491}
{"timestamp":"2018-12-25 16:12:04","price":28.1808,"volume":40,"bid":28.1808,"ask":28.1905}
{"timestamp":"2018-12-25 16:12:13","price":28.1627,"volume":53,"bid":28.1524,"ask":28.1732}
{"timestamp":"2018-12-25 16:12:19","price":28.1788,"volume":66,"bid":28.1677,"ask":28.1888}
{"timestamp":"2018-12-25 16:13:03","price":28.2693,"volume":1,"bid":28.2588,"ask":28.2693}
{"timestamp":"2018-12-25 16:13:05","price":28.2288,"volume":4,"bid":28.2187,"ask":28.2288}
{"timestamp":"2018-12-25 16:13:27","price":28.2639,"volume":338,"bid":28.254,"ask":28.2746}
{"timestamp":"2018-12-25 16:13:54","price":28.2,"volume":12,"bid":28.2,"ask":28.2106}
{"timestamp":"2018-12-25 16:16:03","price":28.2319,"volume":2,"bid":28.2319,"ask":28.2416}
{"timestamp":"2018-12-25 16:16:54","price":28.227,"volume":2,"bid":28.2173,"ask":28.2366}
{"timestamp":"2018-12-25 16:19:40","price":28.3249,"volume":7,"bid":28.3146,"ask":28.3344}
{"timestamp":"2018-12-25 16:22:36","price":28.2715,"volume":6,"bid":28.2608,"ask":28.2815}
{"timestamp":"2018-12-25 16:22:47","price":28.2694,"volume":32,"bid":28.2694,"ask":28.2792}
{"timestamp":"2018-12-25 16:24:03","price":28.1881,"volume":1,"bid":28.1779,"ask":28.1881}
{"timestamp":"2018-12-25 16:24:04","price":28.2003,"volume":2,"bid":28.1898,"ask":28.2111}
{"timestamp":"2018-12-25 16:25:14","price":28.2192,"volume":3,"bid":28.2085,"ask":28.2301}
{"timestamp":"2018-12-25 16:25:41","price":28.2924,"volume":1,"bid":28.2824,"ask":28.2924}
{"timestamp":"2018-12-25 16:25:59","price":28.2455,"volume":651,"bid":28.2361,"ask":28.2555}
{"timestamp":"2018-12-25 16:27:45","price":28.223,"volume":213,"bid":28.223,"ask":28.2328}
{"timestamp":"2018-12-25 16:28:24","price":28.1864,"volume":33,"bid":28.1864,"ask":28.1956}
{"timestamp":"2018-12-25 16:28:25","price":28.2482,"volume":5,"bid":28.2376,"ask":28.2581}
{"timestamp":"2018-12-25 16:28:25","price":28.2936,"volume":4,"bid":28.2833,"ask":28.3035}
{"timestamp":"2018-12-25 16:29:15","price":28.1406,"volume":185,"bid":28.1307,"ask":28.15}
{"timestamp":"2018-12-25 16:29:55","price":28.251,"volume":33,"bid":28.2405,"ask":28.261}
{"timestamp":"2018-12-25 16:29:57","price":28.164,"volume":1,"bid":28.1539,"ask":28.1738}
{"timestamp":"2018-12-25 16:31:14","price":28.1337,"volume":32,"bid":28.1238,"ask":28.1431}
{"timestamp":"2018-12-25 16:31:18","price":28.1242,"volume":7,"bid":28.1242,"ask":28.1344}
{"timestamp":"2018-12-25 16:31:34","price":28.1065,"volume":1,"bid":28.0964,"ask":28.1165}
{"timestamp":"2018-12-25 16:32:28","price":28.0705,"volume":5,"bid":28.0592,"ask":28.0705}
{"timestamp":"2018-12-25 16:32:31","price":28.052,"volume":33,"bid":28.0423,"ask":28.052}
{"timestamp":"2018-12-25 16:32:37","price":28.0499,"volume":649,"bid":28.0499,"ask":28.0592}
{"timestamp":"2018-12-25 16:32:38","price":28.0697,"volume":1,"bid":28.0697,"ask":28.0796}
{"timestamp":"2018-12-25 16:32:40","price":28.0489,"volume":35,"bid":28.0394,"ask":28.0603}
{"timestamp":"2018-12-25 16:32:42","price":28.0348,"volume":20,"bid":28.0348,"ask":28.0447}
{"timestamp":"2018-12-25 16:32:43","price":27.9717,"volume":10,"bid":27.961,"ask":27.9717}
{"timestamp":"2018-12-25 16:32:43","price":28.0699,"volume":2,"bid":28.0598,"ask":28.0699}
{"timestamp":"2018-12-25 16:32:48","price":27.968,"volume":27,"bid":27.968,"ask":27.9776}
{"timestamp":"2018-12-25 16:32:49","price":28.0475,"volume":8,"bid":28.0378,"ask":28.0573}
{"timestamp":"2018-12-25 16:32:53","price":28.0089,"volume":104,"bid":28.0089,"ask":28.019}
{"timestamp":"2018-12-25 16:32:54","price":27.9687,"volume":119,"bid":27.9599,"ask":27.9794}
{"timestamp":"2018-12-25 16:32:55","price":28.0175,"volume":1,"bid":28.0175,"ask":28.0273}
{"timestamp":"2018-12-25 16:32:55","price":27.9478,"volume":21,"bid":27.9383,"ask":27.9582}
{"timestamp":"2018-12-25 16:32:55","price":28.0504,"volume":17,"bid":28.0504,"ask":28.0606}
{"timestamp":"2018-12-25 16:32:59","price":28.0417,"volume":17,"bid":28.0322,"ask":28.0417}
{"timestamp":"2018-12-25 16:34:24","price":28.1248,"volume":17,"bid":28.1144,"ask":28.1344}
{"timestamp":"2018-12-25 16:34:26","price":28.0675,"volume":3,"bid":28.0576,"ask":28.0772}
{"timestamp":"2018-12-25 16:34:32","price":28.1108,"volume":7,"bid":28.1007,"ask":28.1198}
{"timestamp":"2018-12-25 16:34:46","price":28.0699,"volume":7,"bid":28.0604,"ask":28.0699}
{"timestamp":"2018-12-25 16:35:05","price":28.0786,"volume":29,"bid":28.0693,"ask":28.0786}
{"timestamp":"2018-12-25 16:35:20","price":28.1001,"volume":492,"bid":28.09,"ask":28.1001}
{"timestamp":"2018-12-25 16:35:36","price":28.0768,"volume":4,"bid":28.0669,"ask":28.0768}
{"timestamp":"2018-12-25 16:37:06","price":28.1703,"volume":3,"bid":28.1703,"ask":28.1797}
{"timestamp":"2018-12-25 16:37:34","price":28.204,"volume":197,"bid":28.204,"ask":28.2145}
{"timestamp":"2018-12-25 16:38:49","price":28.1511,"volume":4,"bid":28.1511,"ask":28.1617}
{"timestamp":"2018-12-25 16:41:15","price":28.058,"volume":15,"bid":28.058,"ask":28.0681}
{"timestamp":"2018-12-25 16:41:32","price":28.0644,"volume":2,"bid":28.0537,"ask":28.0644}
{"timestamp":"2018-12-25 16:42:08","price":28.0227,"volume":47,"bid":28.0122,"ask":28.0227}
{"timestamp":"2018-12-25 16:42:26","price":28.0613,"volume":15,"bid":28.0513,"ask":28.0714}
{"timestamp":"2018-12-25 16:42:40","price":28.0098,"volume":7,"bid":27.9996,"ask":28.0205}
{"timestamp":"2018-12-25 16:43:06","price":28.0625,"volume":6,"bid":28.0525,"ask":28.0625}
{"timestamp":"2018-12-25 16:43:15","price":28.0162,"volume":19,"bid":28.0067,"ask":28.0256}
{"timestamp":"2018-12-25 16:45:11","price":28.0521,"volume":53,"bid":28.0421,"ask":28.0622}
{"timestamp":"2018-12-25 16:45:23","price":27.9648,"volume":13,"bid":27.9648,"ask":27.9745}
{"timestamp":"2018-12-25 16:45:23","price":28.0228,"volume":5,"bid":28.0124,"ask":28.0326}
{"timestamp":"2018-12-25 16:45:47","price":28.0426,"volume":4,"bid":28.0426,"ask":28.0521}
{"timestamp":"2018-12-25 16:46:01","price":27.9959,"volume":7,"bid":27.986,"ask":28.0053}
{"timestamp":"2018-12-25 16:46:01","price":27.983,"volume":7,"bid":27.9737,"ask":27.993}
{"timestamp":"2018-12-25 16:46:03","price":27.8909,"volume":20,"bid":27.8809,"ask":27.9012}
{"timestamp":"2018-12-25 16:46:24","price":28.0722,"volume":20,"bid":28.0618,"ask":28.0823}
{"timestamp":"2018-12-25 16:47:47","price":27.9828,"volume":17,"bid":27.9828,"ask":27.9914}
{"timestamp":"2018-12-25 16:49:20","price":27.9543,"volume":111,"bid":27.9451,"ask":27.9543}
{"timestamp":"2018-12-25 16:49:25","price":27.9518,"volume":2,"bid":27.9423,"ask":27.9615}
{"timestamp":"2018-12-25 16:49:27","price":27.9365,"volume":3,"bid":27.9365,"ask":27.9473}
{"timestamp":"2018-12-25 16:49:51","price":28.0564,"volume":4,"bid":28.0463,"ask":28.0564}
{"timestamp":"2018-12-25 16:49:53","price":28.07,"volume":40,"bid":28.0604,"ask":28.0802}
{"timestamp":"2018-12-25 16:49:53","price":28.0669,"volume":95,"bid":28.0571,"ask":28.0669}
{"timestamp":"2018-12-25 16:51:02","price":28.1339,"volume":2,"bid":28.1339,"ask":28.1442}
{"timestamp":"2018-12-25 16:51:13","price":28.0673,"volume":93,"bid":28.0575,"ask":28.0772}
{"timestamp":"2018-12-25 16:51:17","price":28.115,"volume":496,"bid":28.1054,"ask":28.1251}
{"timestamp":"2018-12-25 16:53:08","price":28.1502,"volume":119,"bid":28.1502,"ask":28.1608}
{"timestamp":"2018-12-25 16:54:57","price":28.0955,"volume":1,"bid":28.0955,"ask":28.1057}
{"timestamp":"2018-12-25 16:55:17","price":28.1294,"volume":4,"bid":28.1294,"ask":28.1396}
{"timestamp":"2018-12-25 16:55:21","price":28.1146,"volume":99,"bid":28.105,"ask":28.1246}
{"timestamp":"2018-12-25 16:55:34","price":28.11,"volume":5,"bid":28.0991,"ask":28.11}
{"timestamp":"2018-12-25 16:55:47","price":28.1229,"volume":1,"bid":28.1132,"ask":28.1229}
{"timestamp":"2018-12-25 16:56:21","price":28.1591,"volume":73,"bid":28.149,"ask":28.1692}
{"timestamp":"2018-12-25 16:56:48","price":28.1566,"volume":20,"bid":28.1463,"ask":28.1674}
{"timestamp":"2018-12-25 16:58:32","price":28.0258,"volume":1,"bid":28.0157,"ask":28.036}
{"timestamp":"2018-12-25 16:59:06","price":28.1421,"volume":631,"bid":28.1316,"ask":28.1516}
{"timestamp":"2018-12-25 16:59:18","price":28.1306,"volume":2,"bid":28.1209,"ask":28.1306}
{"timestamp":"2018-12-25 17:00:56","price":28.0508,"volume":9,"bid":28.0508,"ask":28.0603}
{"timestamp":"2018-12-25 17:01:44","price":28.0667,"volume":5,"bid":28.056,"ask":28.0667}
{"timestamp":"2018-12-25 17:02:33","price":28.1378,"volume":2,"bid":28.1279,"ask":28.148}
{"timestamp":"2018-12-25 17:02:34","price":28.1049,"volume":349,"bid":28.0942,"ask":28.1142}
{"timestamp":"2018-12-25 17:03:37","price":28.1266,"volume":33,"bid":28.1167,"ask":28.1364}
{"timestamp":"2018-12-25 17:04:19","price":28.1587,"volume":3,"bid":28.149,"ask":28.1686}
{"timestamp":"2018-12-25 17:06:06","price":28.1227,"volume":8,"bid":28.1125,"ask":28.1227}
{"timestamp":"2018-12-25 17:06:15","price":28.1158,"volume":9,"bid":28.1058,"ask":28.1158}
{"timestamp":"2018-12-25 17:07:05","price":28.0181,"volume":13,"bid":28.0088,"ask":28.0285}
{"timestamp":"2018-12-25 17:07:29","price":28.0722,"volume":1,"bid":28.0621,"ask":28.0722}
{"timestamp":"2018-12-25 17:07:45","price":28.105,"volume":300,"bid":28.0956,"ask":28.1151}
{"timestamp":"2018-12-25 17:08:20","price":28.0313,"volume":5,"bid":28.0215,"ask":28.0417}
{"timestamp":"2018-12-25 17:08:40","price":28.1631,"volume":492,"bid":28.1525,"ask":28.1631}
{"timestamp":"2018-12-25 17:09:12","price":28.1078,"volume":1,"bid":28.1078,"ask":28.117}
{"timestamp":"2018-12-25 17:12:00","price":28.104,"volume":3,"bid":28.104,"ask":28.1142}
{"timestamp":"2018-12-25 17:14:10","price":28.1994,"volume":298,"bid":28.1899,"ask":28.1994}
{"timestamp":"2018-12-25 17:15:24","price":28.0958,"volume":7,"bid":28.0859,"ask":28.0958}
{"timestamp":"2018-12-25 17:19:14","price":28.1901,"volume":2,"bid":28.1802,"ask":28.1994}
{"timestamp":"2018-12-25 17:20:22","price":28.1541,"volume":7,"bid":28.1438,"ask":28.1639}
{"timestamp":"2018-12-25 17:21:13","price":28.2539,"volume":2,"bid":28.2433,"ask":28.2539}
{"timestamp":"2018-12-25 17:21:36","price":28.1791,"volume":18,"bid":28.1791,"ask":28.1886}
{"timestamp":"2018-12-25 17:22:28","price":28.132,"volume":12,"bid":28.1217,"ask":28.132}
{"timestamp":"2018-12-25 17:23:17","price":28.1794,"volume":4,"bid":28.1692,"ask":28.1888}
{"timestamp":"2018-12-25 17:23:27","price":28.2317,"volume":68,"bid":28.2317,"ask":28.2418}
{"timestamp":"2018-12-25 17:24:38","price":28.1547,"volume":13,"bid":28.1547,"ask":28.1648}
{"timestamp":"2018-12-25 17:25:01","price":28.1391,"volume":17,"bid":28.1283,"ask":28.1391}
{"timestamp":"2018-12-25 17:25:11","price":28.1811,"volume":3,"bid":28.1709,"ask":28.1905}
{"timestamp":"2018-12-25 17:27:54","price":28.1779,"volume":16,"bid":28.1674,"ask":28.1779}
{"timestamp":"2018-12-25 17:29:09","price":28.1535,"volume":1,"bid":28.1442,"ask":28.1633}
{"timestamp":"2018-12-25 17:30:50","price":28.1416,"volume":8,"bid":28.1416,"ask":28.1512}
{"timestamp":"2018-12-25 17:34:54","price":28.2226,"volume":2,"bid":28.2226,"ask":28.2325}
{"timestamp":"2018-12-25 17:41:11","price":28.0647,"volume":33,"bid":28.0546,"ask":28.0647}
{"timestamp":"2018-12-25 17:41:33","price":28.1035,"volume":18,"bid":28.1035,"ask":28.1135}
{"timestamp":"2018-12-25 17:42:24","price":28.1273,"volume":4,"bid":28.1273,"ask":28.1377}
{"timestamp":"2018-12-25 17:43:13","price":28.1271,"volume":508,"bid":28.1271,"ask":28.137}
{"timestamp":"2018-12-25 17:44:24","price":28.127,"volume":24,"bid":28.1168,"ask":28.1375}
{"timestamp":"2018-12-25 17:46:55","price":27.9673,"volume":6,"bid":27.9574,"ask":27.978}
{"timestamp":"2018-12-25 17:47:01","price":27.9415,"volume":1028,"bid":27.932,"ask":27.9527}
{"timestamp":"2018-12-25 17:47:02","price":27.859,"volume":172,"bid":27.859,"ask":27.8686}
{"timestamp":"2018-12-25 17:47:02","price":28.0125,"volume":18,"bid":28.0022,"ask":28.0125}
{"timestamp":"2018-12-25 17:47:07","price":27.8941,"volume":243,"bid":27.8847,"ask":27.9043}
{"timestamp":"2018-12-25 17:47:07","price":27.9199,"volume":18,"bid":27.9103,"ask":27.9199}
{"timestamp":"2018-12-25 17:47:22","price":27.9347,"volume":67,"bid":27.9347,"ask":27.9451}
{"timestamp":"2018-12-25 17:47:34","price":28.0478,"volume":64,"bid":28.0378,"ask":28.0574}
{"timestamp":"2018-12-25 17:47:50","price":27.967,"volume":7,"bid":27.9572,"ask":27.967}
{"timestamp":"2018-12-25 17:50:11","price":28.1169,"volume":164,"bid":28.107,"ask":28.1169}
{"timestamp":"2018-12-25 17:50:14","price":28.0615,"volume":6,"bid":28.0515,"ask":28.0709}
{"timestamp":"2018-12-25 17:50:19","price":28.0313,"volume":1,"bid":28.0313,"ask":28.0411}
{"timestamp":"2018-12-25 17:51:33","price":28.0225,"volume":492,"bid":28.0143,"ask":28.0328}
{"timestamp":"2018-12-25 17:52:44","price":27.9933,"volume":3,"bid":27.9837,"ask":28.0035}
{"timestamp":"2018-12-25 17:53:24","price":28.097,"volume":3,"bid":28.0862,"ask":28.1071}
{"timestamp":"2018-12-25 17:53:55","price":28.1288,"volume":5,"bid":28.1186,"ask":28.1389}
{"timestamp":"2018-12-25 17:54:22","price":28.1946,"volume":132,"bid":28.1839,"ask":28.1946}
{"timestamp":"2018-12-25 17:54:23","price":28.1362,"volume":99,"bid":28.127,"ask":28.1462}
{"timestamp":"2018-12-25 17:55:39","price":28.106,"volume":47,"bid":28.0958,"ask":28.1155}
{"timestamp":"2018-12-25 17:55:39","price":28.1167,"volume":33,"bid":28.1063,"ask":28.1167}
{"timestamp":"2018-12-25 17:55:43","price":28.1437,"volume":6,"bid":28.1332,"ask":28.1541}
{"timestamp":"2018-12-25 17:55:51","price":28.0612,"volume":79,"bid":28.0612,"ask":28.0715}
{"timestamp":"2018-12-25 18:02:54","price":28.0291,"volume":103,"bid":28.0291,"ask":28.039}
{"timestamp":"2018-12-25 18:04:25","price":28.1878,"volume":585,"bid":28.1878,"ask":28.1977}
{"timestamp":"2018-12-25 18:04:41","price":28.1227,"volume":83,"bid":28.1126,"ask":28.1335}
{"timestamp":"2018-12-25 18:04:51","price":28.0972,"volume":33,"bid":28.0876,"ask":28.1064}
{"timestamp":"2018-12-25 18:07:27","price":28.1564,"volume":33,"bid":28.1464,"ask":28.1678}
{"timestamp":"2018-12-25 18:07:28","price":28.1934,"volume":22,"bid":28.1831,"ask":28.2044}
{"timestamp":"2018-12-25 18:09:02","price":28.1313,"volume":12,"bid":28.1313,"ask":28.1405}
{"timestamp":"2018-12-25 18:09:59","price":28.1104,"volume":98,"bid":28.0996,"ask":28.1104}
{"timestamp":"2018-12-25 18:13:33","price":28.1346,"volume":281,"bid":28.1245,"ask":28.1445}
{"timestamp":"2018-12-25 18:13:34","price":28.1749,"volume":16,"bid":28.1649,"ask":28.1749}
{"timestamp":"2018-12-25 18:17:12","price":28.1768,"volume":176,"bid":28.1673,"ask":28.1869}
{"timestamp":"2018-12-25 18:19:58","price":28.2079,"volume":253,"bid":28.1979,"ask":28.2176}
{"timestamp":"2018-12-25 18:21:08","price":28.1852,"volume":1,"bid":28.1748,"ask":28.1852}
{"timestamp":"2018-12-25 18:22:10","price":28.2166,"volume":47,"bid":28.2062,"ask":28.2265}
{"timestamp":"2018-12-25 18:22:15","price":28.2133,"volume":22,"bid":28.2038,"ask":28.2133}
{"timestamp":"2018-12-25 18:22:15","price":28.2565,"volume":43,"bid":28.2565,"ask":28.2668}
{"timestamp":"2018-12-25 18:24:28","price":28.2401,"volume":6,"bid":28.2401,"ask":28.2499}
{"timestamp":"2018-12-25 18:26:10","price":28.268,"volume":3,"bid":28.2578,"ask":28.2775}
{"timestamp":"2018-12-25 18:27:03","price":28.2419,"volume":28,"bid":28.2319,"ask":28.2419}
{"timestamp":"2018-12-25 18:27:13","price":28.2594,"volume":155,"bid":28.2487,"ask":28.2698}
{"timestamp":"2018-12-25 18:27:34","price":28.2735,"volume":74,"bid":28.2735,"ask":28.283}
{"timestamp":"2018-12-25 18:27:55","price":28.2484,"volume":33,"bid":28.2387,"ask":28.2484}
{"timestamp":"2018-12-25 18:29:14","price":28.1944,"volume":7,"bid":28.1944,"ask":28.2045}
{"timestamp":"2018-12-25 18:29:16","price":28.145,"volume":2,"bid":28.1354,"ask":28.1552}
{"timestamp":"2018-12-25 18:29:18","price":28.152,"volume":7,"bid":28.152,"ask":28.1628}
{"timestamp":"2018-12-25 18:30:44","price":28.1265,"volume":15,"bid":28.1163,"ask":28.1265}
{"timestamp":"2018-12-25 18:34:11","price":28.2444,"volume":3,"bid":28.2444,"ask":28.2547}
{"timestamp":"2018-12-25 18:34:39","price":28.1514,"volume":1,"bid":28.1514,"ask":28.1618}
{"timestamp":"2018-12-25 18:45:24","price":28.2016,"volume":76,"bid":28.1912,"ask":28.2112}
{"timestamp":"2018-12-25 18:45:43","price":28.2536,"volume":21,"bid":28.2442,"ask":28.2536}
{"timestamp":"2018-12-25 18:48:10","price":28.2702,"volume":6,"bid":28.2702,"ask":28.2802}
{"timestamp":"2018-12-25 18:57:12","price":28.2129,"volume":251,"bid":28.2037,"ask":28.2225}
{"timestamp":"2018-12-25 18:57:12","price":28.1819,"volume":31,"bid":28.1714,"ask":28.1819}
{"timestamp":"2018-12-25 18:58:06","price":28.1997,"volume":328,"bid":28.1907,"ask":28.2095}
{"timestamp":"2018-12-25 18:58:45","price":28.1845,"volume":193,"bid":28.1751,"ask":28.1845}
{"timestamp":"2018-12-25 18:58:46","price":28.1987,"volume":7,"bid":28.1895,"ask":28.2092}
{"timestamp":"2018-12-25 18:58:48","price":28.209,"volume":242,"bid":28.199,"ask":28.2192}
{"timestamp":"2018-12-25 18:59:15","price":28.2105,"volume":251,"bid":28.2007,"ask":28.2201}
{"timestamp":"2018-12-25 18:59:24","price":28.2168,"volume":478,"bid":28.2168,"ask":28.2269}
{"timestamp":"2018-12-25 19:00:11","price":28.2039,"volume":5,"bid":28.2039,"ask":28.2131}
{"timestamp":"2018-12-25 19:01:15","price":28.1862,"volume":1,"bid":28.1773,"ask":28.1862}
{"timestamp":"2018-12-25 19:01:22","price":28.2311,"volume":309,"bid":28.2311,"ask":28.2415}
{"timestamp":"2018-12-25 19:02:02","price":28.2699,"volume":1,"bid":28.2592,"ask":28.2792}
{"timestamp":"2018-12-25 19:06:21","price":28.271,"volume":4,"bid":28.2615,"ask":28.281}
{"timestamp":"2018-12-25 19:07:45","price":28.2083,"volume":492,"bid":28.1986,"ask":28.2083}
{"timestamp":"2018-12-25 19:09:54","price":28.2495,"volume":1238,"bid":28.2395,"ask":28.2495}
{"timestamp":"2018-12-25 19:09:56","price":28.2299,"volume":23,"bid":28.2299,"ask":28.2401}
{"timestamp":"2018-12-25 19:10:03","price":28.2012,"volume":7,"bid":28.1907,"ask":28.2109}
{"timestamp":"2018-12-25 19:12:52","price":28.1893,"volume":45,"bid":28.1795,"ask":28.1991}
{"timestamp":"2018-12-25 19:14:23","price":28.2071,"volume":6,"bid":28.1977,"ask":28.2164}
{"timestamp":"2018-12-25 19:15:46","price":28.2634,"volume":10,"bid":28.2634,"ask":28.2735}
{"timestamp":"2018-12-25 19:17:34","price":28.2082,"volume":718,"bid":28.1985,"ask":28.2187}
{"timestamp":"2018-12-25 19:19:14","price":28.2641,"volume":2,"bid":28.2541,"ask":28.274}
{"timestamp":"2018-12-25 19:20:02","price":28.2443,"volume":1189,"bid":28.2443,"ask":28.2548}
{"timestamp":"2018-12-25 19:20:31","price":28.2587,"volume":250,"bid":28.2484,"ask":28.2683}
{"timestamp":"2018-12-25 19:22:11","price":28.2629,"volume":17,"bid":28.2629,"ask":28.2726}
{"timestamp":"2018-12-25 19:22:23","price":28.3448,"volume":26,"bid":28.3347,"ask":28.3547}
{"timestamp":"2018-12-25 19:24:03","price":28.3201,"volume":975,"bid":28.3106,"ask":28.3308}
{"timestamp":"2018-12-25 19:24:42","price":28.3447,"volume":1,"bid":28.3356,"ask":28.3545}
{"timestamp":"2018-12-25 19:25:34","price":28.3118,"volume":53,"bid":28.3013,"ask":28.3222}
{"timestamp":"2018-12-25 19:25:51","price":28.3014,"volume":1061,"bid":28.2912,"ask":28.3014}
{"timestamp":"2018-12-25 19:26:37","price":28.3963,"volume":755,"bid":28.3963,"ask":28.4062}
{"timestamp":"2018-12-25 19:30:05","price":28.3447,"volume":3,"bid":28.3447,"ask":28.3552}
{"timestamp":"2018-12-25 19:30:41","price":28.4352,"volume":328,"bid":28.4249,"ask":28.4454}
{"timestamp":"2018-12-25 19:32:10","price":28.4941,"volume":20,"bid":28.4838,"ask":28.5042}
{"timestamp":"2018-12-25 19:32:24","price":28.402,"volume":13,"bid":28.3911,"ask":28.412}
{"timestamp":"2018-12-25 19:34:02","price":28.4395,"volume":6,"bid":28.4395,"ask":28.4499}
{"timestamp":"2018-12-25 19:34:45","price":28.4005,"volume":2,"bid":28.3903,"ask":28.4104}
{"timestamp":"2018-12-25 19:35:53","price":28.3831,"volume":4,"bid":28.3734,"ask":28.3924}
{"timestamp":"2018-12-25 19:36:23","price":28.4384,"volume":2,"bid":28.4289,"ask":28.4486}
{"timestamp":"2018-12-25 19:37:55","price":28.4977,"volume":84,"bid":28.4977,"ask":28.5065}
{"timestamp":"2018-12-25 19:41:26","price":28.5205,"volume":2,"bid":28.5205,"ask":28.5305}
{"timestamp":"2018-12-25 19:42:31","price":28.3736,"volume":5,"bid":28.3647,"ask":28.3839}
{"timestamp":"2018-12-25 19:45:28","price":28.4541,"volume":19,"bid":28.4448,"ask":28.4632}
{"timestamp":"2018-12-25 19:47:41","price":28.418,"volume":1,"bid":28.4087,"ask":28.4277}
{"timestamp":"2018-12-25 19:54:16","price":28.4173,"volume":51,"bid":28.4173,"ask":28.4272}
{"timestamp":"2018-12-25 19:55:54","price":28.4698,"volume":32,"bid":28.4596,"ask":28.4789}
{"timestamp":"2018-12-25 19:56:52","price":28.5246,"volume":84,"bid":28.5144,"ask":28.5347}
{"timestamp":"2018-12-25 19:59:25","price":28.4254,"volume":2,"bid":28.4146,"ask":28.4353}
{"timestamp":"2018-12-25 20:00:15","price":28.4592,"volume":230,"bid":28.449,"ask":28.4686}
{"timestamp":"2018-12-25 20:00:42","price":28.3864,"volume":22,"bid":28.3761,"ask":28.3959}
{"timestamp":"2018-12-25 20:00:54","price":28.4214,"volume":247,"bid":28.4119,"ask":28.4214}
{"timestamp":"2018-12-25 20:01:03","price":28.4964,"volume":31,"bid":28.4863,"ask":28.507}
{"timestamp":"2018-12-25 20:04:03","price":28.4828,"volume":6,"bid":28.4724,"ask":28.4934}
{"timestamp":"2018-12-25 20:04:46","price":28.4334,"volume":613,"bid":28.4238,"ask":28.4334}
{"timestamp":"2018-12-25 20:05:11","price":28.4745,"volume":1,"bid":28.4649,"ask":28.4838}
{"timestamp":"2018-12-25 20:05:33","price":28.4344,"volume":1,"bid":28.4344,"ask":28.4453}
{"timestamp":"2018-12-25 20:06:22","price":28.461,"volume":56,"bid":28.461,"ask":28.4704}
{"timestamp":"2018-12-25 20:08:14","price":28.3976,"volume":1,"bid":28.388,"ask":28.4074}
{"timestamp":"2018-12-25 20:08:37","price":28.3519,"volume":5,"bid":28.3519,"ask":28.3618}
{"timestamp":"2018-12-25 20:08:51","price":28.38,"volume":99,"bid":28.3693,"ask":28.3895}
{"timestamp":"2018-12-25 20:09:49","price":28.3268,"volume":820,"bid":28.3168,"ask":28.3373}
{"timestamp":"2018-12-25 20:11:55","price":28.4251,"volume":2,"bid":28.4251,"ask":28.4345}
{"timestamp":"2018-12-25 20:12:37","price":28.3282,"volume":8,"bid":28.3282,"ask":28.3384}
{"timestamp":"2018-12-25 20:13:56","price":28.4026,"volume":37,"bid":28.4026,"ask":28.4124}
{"timestamp":"2018-12-25 20:14:14","price":28.3494,"volume":12,"bid":28.3397,"ask":28.3494}
{"timestamp":"2018-12-25 20:14:15","price":28.4063,"volume":7,"bid":28.396,"ask":28.4167}
{"timestamp":"2018-12-25 20:14:55","price":28.3746,"volume":5,"bid":28.3646,"ask":28.3841}
{"timestamp":"2018-12-25 20:15:01","price":28.3534,"volume":328,"bid":28.3427,"ask":28.3534}
{"timestamp":"2018-12-25 20:19:51","price":28.3422,"volume":5,"bid":28.3422,"ask":28.3518}
{"timestamp":"2018-12-25 20:20:10","price":28.3752,"volume":30,"bid":28.3752,"ask":28.3853}
{"timestamp":"2018-12-25 20:23:21","price":28.323,"volume":33,"bid":28.323,"ask":28.3337}
{"timestamp":"2018-12-25 20:23:36","price":28.2118,"volume":2,"bid":28.2118,"ask":28.2222}
{"timestamp":"2018-12-25 20:23:57","price":28.3732,"volume":5,"bid":28.3634,"ask":28.3732}
{"timestamp":"2018-12-25 20:25:28","price":28.3181,"volume":33,"bid":28.3181,"ask":28.3282}
{"timestamp":"2018-12-25 20:25:57","price":28.2992,"volume":4,"bid":28.2894,"ask":28.3086}
{"timestamp":"2018-12-25 20:26:12","price":28.3849,"volume":3,"bid":28.3745,"ask":28.3953}
{"timestamp":"2018-12-25 20:30:55","price":28.3437,"volume":1306,"bid":28.3437,"ask":28.3533}
{"timestamp":"2018-12-25 20:32:28","price":28.3206,"volume":7,"bid":28.3104,"ask":28.3206}
{"timestamp":"2018-12-25 20:40:27","price":28.2917,"volume":23,"bid":28.2823,"ask":28.2917}
{"timestamp":"2018-12-25 20:43:59","price":28.3908,"volume":2,"bid":28.3802,"ask":28.3908}
{"timestamp":"2018-12-25 20:44:38","price":28.3267,"volume":328,"bid":28.317,"ask":28.3267}
{"timestamp":"2018-12-25 20:46:44","price":28.4005,"volume":193,"bid":28.3899,"ask":28.4005}
{"timestamp":"2018-12-25 20:50:23","price":28.3601,"volume":224,"bid":28.3499,"ask":28.3704}
{"timestamp":"2018-12-25 20:50:24","price":28.3981,"volume":17,"bid":28.3884,"ask":28.3981}
{"timestamp":"2018-12-25 20:54:03","price":28.4339,"volume":25,"bid":28.4339,"ask":28.4438}
{"timestamp":"2018-12-25 20:57:14","price":28.4198,"volume":2,"bid":28.4198,"ask":28.4307}
{"timestamp":"2018-12-25 20:57:54","price":28.3496,"volume":1,"bid":28.3406,"ask":28.3598}
{"timestamp":"2018-12-25 20:59:29","price":28.3449,"volume":2,"bid":28.335,"ask":28.3543}
{"timestamp":"2018-12-25 21:00:32","price":28.2709,"volume":1,"bid":28.2613,"ask":28.2811}
{"timestamp":"2018-12-25 21:03:25","price":28.3521,"volume":13,"bid":28.3521,"ask":28.3626}
{"timestamp":"2018-12-25 21:05:36","price":28.3386,"volume":8,"bid":28.329,"ask":28.3386}
{"timestamp":"2018-12-25 21:09:32","price":28.3984,"volume":11,"bid":28.3984,"ask":28.409}
{"timestamp":"2018-12-25 21:16:47","price":28.4117,"volume":27,"bid":28.4117,"ask":28.4217}
{"timestamp":"2018-12-25 21:17:55","price":28.3298,"volume":7,"bid":28.32,"ask":28.3398}
{"timestamp":"2018-12-25 21:19:07","price":28.3936,"volume":30,"bid":28.3849,"ask":28.4038}
{"timestamp":"2018-12-25 21:22:17","price":28.4417,"volume":25,"bid":28.4417,"ask":28.4521}
{"timestamp":"2018-12-25 21:25:38","price":28.3603,"volume":41,"bid":28.3509,"ask":28.3705}
{"timestamp":"2018-12-25 21:27:13","price":28.3446,"volume":5,"bid":28.3346,"ask":28.3553}
{"timestamp":"2018-12-25 21:27:24","price":28.3066,"volume":164,"bid":28.2966,"ask":28.3175}
{"timestamp":"2018-12-25 21:27:25","price":28.2815,"volume":40,"bid":28.2714,"ask":28.2909}
{"timestamp":"2018-12-25 21:27:28","price":28.2361,"volume":5,"bid":28.2261,"ask":28.2455}
{"timestamp":"2018-12-25 21:27:29","price":28.2072,"volume":5,"bid":28.1964,"ask":28.2072}
{"timestamp":"2018-12-25 21:27:29","price":28.2365,"volume":33,"bid":28.2268,"ask":28.2365}
{"timestamp":"2018-12-25 21:27:30","price":28.2734,"volume":43,"bid":28.2633,"ask":28.2853}
{"timestamp":"2018-12-25 21:27:31","price":28.298,"volume":8,"bid":28.298,"ask":28.3076}
{"timestamp":"2018-12-25 21:27:48","price":28.287,"volume":5,"bid":28.2772,"ask":28.298}
{"timestamp":"2018-12-25 21:28:47","price":28.1478,"volume":18,"bid":28.1377,"ask":28.1478}
{"timestamp":"2018-12-25 21:29:52","price":28.2294,"volume":2,"bid":28.2195,"ask":28.2294}
{"timestamp":"2018-12-25 21:30:25","price":28.3111,"volume":164,"bid":28.3111,"ask":28.3205}
{"timestamp":"2018-12-25 21:30:25","price":28.3107,"volume":20,"bid":28.3107,"ask":28.321}
{"timestamp":"2018-12-25 21:32:42","price":28.2719,"volume":19,"bid":28.2719,"ask":28.2807}
{"timestamp":"2018-12-25 21:33:28","price":28.249,"volume":15,"bid":28.2383,"ask":28.249}
{"timestamp":"2018-12-25 21:34:28","price":28.1553,"volume":29,"bid":28.1449,"ask":28.1553}
{"timestamp":"2018-12-25 21:35:49","price":28.1731,"volume":5,"bid":28.1621,"ask":28.1838}
{"timestamp":"2018-12-25 21:36:29","price":28.1254,"volume":6,"bid":28.1254,"ask":28.136}
{"timestamp":"2018-12-25 21:37:11","price":28.159,"volume":4,"bid":28.159,"ask":28.169}
{"timestamp":"2018-12-25 21:38:17","price":28.0877,"volume":7,"bid":28.0877,"ask":28.0969}
{"timestamp":"2018-12-25 21:38:17","price":28.0759,"volume":5,"bid":28.0759,"ask":28.0869}
{"timestamp":"2018-12-25 21:39:08","price":28.0447,"volume":13,"bid":28.0447,"ask":28.0553}
{"timestamp":"2018-12-25 21:39:55","price":27.9953,"volume":2,"bid":27.9864,"ask":28.0048}
{"timestamp":"2018-12-25 21:40:00","price":28.0407,"volume":1203,"bid":28.0307,"ask":28.0407}
{"timestamp":"2018-12-25 21:40:56","price":28.1697,"volume":7,"bid":28.1697,"ask":28.1803}
{"timestamp":"2018-12-25 21:41:31","price":28.1456,"volume":1,"bid":28.1365,"ask":28.1456}
{"timestamp":"2018-12-25 21:41:49","price":28.1484,"volume":1,"bid":28.1387,"ask":28.159}
{"timestamp":"2018-12-25 21:43:10","price":28.1556,"volume":36,"bid":28.1556,"ask":28.1655}
{"timestamp":"2018-12-25 21:44:16","price":28.1266,"volume":224,"bid":28.1168,"ask":28.1365}
{"timestamp":"2018-12-25 21:44:17","price":28.089,"volume":5,"bid":28.089,"ask":28.0988}
{"timestamp":"2018-12-25 21:45:52","price":28.0862,"volume":835,"bid":28.076,"ask":28.0961}
{"timestamp":"2018-12-25 21:46:13","price":28.0107,"volume":1,"bid":28.0016,"ask":28.0205}
{"timestamp":"2018-12-25 21:46:14","price":28.1059,"volume":43,"bid":28.1059,"ask":28.1168}
{"timestamp":"2018-12-25 21:46:14","price":27.9986,"volume":1,"bid":27.9891,"ask":28.0082}
{"timestamp":"2018-12-25 21:46:26","price":28.0047,"volume":59,"bid":27.9941,"ask":28.0141}
{"timestamp":"2018-12-25 21:50:42","price":28.1633,"volume":1071,"bid":28.1532,"ask":28.1633}
{"timestamp":"2018-12-25 21:51:51","price":28.1912,"volume":8,"bid":28.1809,"ask":28.201}
{"timestamp":"2018-12-25 21:52:00","price":28.1796,"volume":365,"bid":28.1704,"ask":28.1895}
{"timestamp":"2018-12-25 21:52:21","price":28.0955,"volume":1,"bid":28.0851,"ask":28.1051}
{"timestamp":"2018-12-25 21:52:31","price":28.1397,"volume":1,"bid":28.1296,"ask":28.1397}
{"timestamp":"2018-12-25 21:53:11","price":27.9965,"volume":7,"bid":27.9965,"ask":28.0069}
{"timestamp":"2018-12-25 21:53:33","price":28.1033,"volume":7,"bid":28.0934,"ask":28.1033}
{"timestamp":"2018-12-25 21:53:41","price":28.0757,"volume":7,"bid":28.0653,"ask":28.0855}
{"timestamp":"2018-12-25 21:53:41","price":28.1457,"volume":3,"bid":28.1457,"ask":28.1556}
{"timestamp":"2018-12-25 21:54:01","price":28.0851,"volume":3,"bid":28.0851,"ask":28.0955}
{"timestamp":"2018-12-25 21:55:00","price":28.1682,"volume":33,"bid":28.1575,"ask":28.1682}
{"timestamp":"2018-12-25 21:56:51","price":28.1516,"volume":3,"bid":28.142,"ask":28.1618}
{"timestamp":"2018-12-25 21:59:38","price":28.0719,"volume":132,"bid":28.0719,"ask":28.0823}
{"timestamp":"2018-12-25 22:00:02","price":28.0882,"volume":28,"bid":28.0795,"ask":28.0984}
{"timestamp":"2018-12-25 22:00:18","price":28.0024,"volume":7,"bid":28.0024,"ask":28.0129}
{"timestamp":"2018-12-25 22:00:21","price":27.9903,"volume":302,"bid":27.9903,"ask":28.0016}
{"timestamp":"2018-12-25 22:02:24","price":28.0877,"volume":785,"bid":28.078,"ask":28.0982}
{"timestamp":"2018-12-25 22:03:12","price":28.0328,"volume":7,"bid":28.0228,"ask":28.0425}
{"timestamp":"2018-12-25 22:03:42","price":28.0187,"volume":12,"bid":28.0096,"ask":28.0288}
{"timestamp":"2018-12-25 22:05:02","price":28.0334,"volume":46,"bid":28.0237,"ask":28.0443}
{"timestamp":"2018-12-25 22:05:09","price":28.0265,"volume":10,"bid":28.0163,"ask":28.036}
{"timestamp":"2018-12-25 22:06:10","price":28.0197,"volume":73,"bid":28.0197,"ask":28.0298}
{"timestamp":"2018-12-25 22:07:11","price":27.9627,"volume":164,"bid":27.9527,"ask":27.9627}
{"timestamp":"2018-12-25 22:07:16","price":27.9121,"volume":13,"bid":27.9022,"ask":27.9121}
{"timestamp":"2018-12-25 22:07:21","price":27.8082,"volume":458,"bid":27.7988,"ask":27.8082}
{"timestamp":"2018-12-25 22:07:21","price":27.7961,"volume":10,"bid":27.7961,"ask":27.807}
{"timestamp":"2018-12-25 22:07:23","price":27.856,"volume":3,"bid":27.8467,"ask":27.856}
{"timestamp":"2018-12-25 22:07:23","price":27.8179,"volume":328,"bid":27.8179,"ask":27.8275}
{"timestamp":"2018-12-25 22:07:23","price":27.7873,"volume":17,"bid":27.7873,"ask":27.7978}
{"timestamp":"2018-12-25 22:07:26","price":27.826,"volume":56,"bid":27.8157,"ask":27.826}
{"timestamp":"2018-12-25 22:07:27","price":27.8465,"volume":221,"bid":27.8465,"ask":27.8562}
{"timestamp":"2018-12-25 22:07:31","price":27.7829,"volume":1769,"bid":27.773,"ask":27.7929}
{"timestamp":"2018-12-25 22:07:36","price":27.7456,"volume":7,"bid":27.7456,"ask":27.7549}
{"timestamp":"2018-12-25 22:07:38","price":27.8013,"volume":187,"bid":27.7919,"ask":27.811}
{"timestamp":"2018-12-25 22:07:38","price":27.7968,"volume":27,"bid":27.7871,"ask":27.7968}
{"timestamp":"2018-12-25 22:07:40","price":27.7528,"volume":1,"bid":27.7421,"ask":27.7618}
{"timestamp":"2018-12-25 22:07:41","price":27.7512,"volume":10,"bid":27.7409,"ask":27.7512}
{"timestamp":"2018-12-25 22:07:41","price":27.8152,"volume":56,"bid":27.8053,"ask":27.8253}
{"timestamp":"2018-12-25 22:07:51","price":27.7788,"volume":33,"bid":27.7689,"ask":27.7898}
{"timestamp":"2018-12-25 22:07:52","price":27.7812,"volume":3,"bid":27.7812,"ask":27.7915}
{"timestamp":"2018-12-25 22:07:52","price":27.7774,"volume":155,"bid":27.7675,"ask":27.787}
{"timestamp":"2018-12-25 22:08:22","price":27.7412,"volume":179,"bid":27.7412,"ask":27.7508}
{"timestamp":"2018-12-25 22:08:29","price":27.7669,"volume":99,"bid":27.7566,"ask":27.7762}
{"timestamp":"2018-12-25 22:08:30","price":27.7094,"volume":37,"bid":27.7094,"ask":27.72}
{"timestamp":"2018-12-25 22:08:31","price":27.738,"volume":3,"bid":27.738,"ask":27.7485}
{"timestamp":"2018-12-25 22:08:36","price":27.781,"volume":3,"bid":27.781,"ask":27.7907}
{"timestamp":"2018-12-25 22:08:39","price":27.702,"volume":7,"bid":27.702,"ask":27.7133}
{"timestamp":"2018-12-25 22:09:36","price":27.8138,"volume":33,"bid":27.8049,"ask":27.8229}
{"timestamp":"2018-12-25 22:09:36","price":27.8052,"volume":33,"bid":27.7948,"ask":27.8147}
{"timestamp":"2018-12-25 22:09:48","price":27.9025,"volume":9,"bid":27.9025,"ask":27.9126}
{"timestamp":"2018-12-25 22:10:03","price":27.8275,"volume":52,"bid":27.8173,"ask":27.8362}
{"timestamp":"2018-12-25 22:10:12","price":27.8403,"volume":263,"bid":27.8301,"ask":27.8403}
{"timestamp":"2018-12-25 22:10:15","price":27.9177,"volume":18,"bid":27.908,"ask":27.9273}
{"timestamp":"2018-12-25 22:10:18","price":27.8123,"volume":60,"bid":27.8015,"ask":27.8227}
{"timestamp":"2018-12-25 22:10:22","price":27.9137,"volume":17,"bid":27.9042,"ask":27.9137}
{"timestamp":"2018-12-25 22:10:39","price":27.8845,"volume":4,"bid":27.8845,"ask":27.8947}
{"timestamp":"2018-12-25 22:11:09","price":27.8133,"volume":656,"bid":27.8037,"ask":27.8133}
{"timestamp":"2018-12-25 22:11:16","price":27.7505,"volume":27,"bid":27.7404,"ask":27.7603}
{"timestamp":"2018-12-25 22:11:27","price":27.7145,"volume":145,"bid":27.705,"ask":27.7252}
{"timestamp":"2018-12-25 22:11:32","price":27.7782,"volume":2,"bid":27.7782,"ask":27.7875}
{"timestamp":"2018-12-25 22:11:37","price":27.8332,"volume":7,"bid":27.8229,"ask":27.8332}
{"timestamp":"2018-12-25 22:12:23","price":27.7798,"volume":15,"bid":27.7798,"ask":27.79}
{"timestamp":"2018-12-25 22:12:52","price":27.7246,"volume":1,"bid":27.7146,"ask":27.7351}
{"timestamp":"2018-12-25 22:15:05","price":27.8212,"volume":1,"bid":27.8212,"ask":27.8316}
{"timestamp":"2018-12-25 22:15:18","price":27.8179,"volume":9,"bid":27.8179,"ask":27.8287}
{"timestamp":"2018-12-25 22:15:25","price":27.8296,"volume":253,"bid":27.8296,"ask":27.8393}
{"timestamp":"2018-12-25 22:16:24","price":27.8938,"volume":94,"bid":27.8938,"ask":27.9034}
{"timestamp":"2018-12-25 22:17:16","price":27.7788,"volume":8,"bid":27.7691,"ask":27.7883}
{"timestamp":"2018-12-25 22:18:01","price":27.8194,"volume":656,"bid":27.8099,"ask":27.8194}
{"timestamp":"2018-12-25 22:18:04","price":27.8308,"volume":1,"bid":27.8211,"ask":27.8308}
{"timestamp":"2018-12-25 22:19:27","price":27.8632,"volume":169,"bid":27.8632,"ask":27.8739}
{"timestamp":"2018-12-25 22:19:44","price":27.8681,"volume":6,"bid":27.8585,"ask":27.8681}
{"timestamp":"2018-12-25 22:20:26","price":27.914,"volume":7,"bid":27.9039,"ask":27.9239}
{"timestamp":"2018-12-25 22:20:26","price":27.866,"volume":33,"bid":27.8558,"ask":27.8767}
{"timestamp":"2018-12-25 22:21:34","price":27.8662,"volume":3,"bid":27.8662,"ask":27.8763}
{"timestamp":"2018-12-25 22:21:39","price":27.8204,"volume":5,"bid":27.8096,"ask":27.8315}
{"timestamp":"2018-12-25 22:22:35","price":27.9571,"volume":20,"bid":27.9571,"ask":27.9677}
{"timestamp":"2018-12-25 22:22:45","price":27.9476,"volume":3,"bid":27.9476,"ask":27.9589}
{"timestamp":"2018-12-25 22:22:52","price":27.8704,"volume":66,"bid":27.8609,"ask":27.8802}
{"timestamp":"2018-12-25 22:22:54","price":27.9099,"volume":39,"bid":27.9001,"ask":27.9099}
{"timestamp":"2018-12-25 22:25:04","price":27.7753,"volume":9,"bid":27.7654,"ask":27.7858}
{"timestamp":"2018-12-25 22:26:04","price":27.7937,"volume":2,"bid":27.7937,"ask":27.8035}
{"timestamp":"2018-12-25 22:26:43","price":27.7176,"volume":88,"bid":27.7075,"ask":27.7176}
{"timestamp":"2018-12-25 22:26:46","price":27.7972,"volume":105,"bid":27.7972,"ask":27.8074}
{"timestamp":"2018-12-25 22:26:53","price":27.7004,"volume":85,"bid":27.6905,"ask":27.7004}
{"timestamp":"2018-12-25 22:26:55","price":27.7723,"volume":27,"bid":27.7615,"ask":27.7824}
{"timestamp":"2018-12-25 22:27:01","price":27.6849,"volume":1,"bid":27.6849,"ask":27.6945}
{"timestamp":"2018-12-25 22:27:03","price":27.6759,"volume":246,"bid":27.6759,"ask":27.6864}
{"timestamp":"2018-12-25 22:27:35","price":27.7107,"volume":54,"bid":27.7107,"ask":27.7206}
{"timestamp":"2018-12-25 22:27:45","price":27.7263,"volume":624,"bid":27.7164,"ask":27.7365}
{"timestamp":"2018-12-25 22:28:00","price":27.6983,"volume":5,"bid":27.6877,"ask":27.6983}
{"timestamp":"2018-12-25 22:28:04","price":27.7056,"volume":7,"bid":27.6957,"ask":27.7153}
{"timestamp":"2018-12-25 22:28:07","price":27.6756,"volume":89,"bid":27.666,"ask":27.6862}
{"timestamp":"2018-12-25 22:28:49","price":27.6539,"volume":210,"bid":27.6436,"ask":27.664}
{"timestamp":"2018-12-25 22:28:50","price":27.6426,"volume":29,"bid":27.6328,"ask":27.6527}
{"timestamp":"2018-12-25 22:28:50","price":27.6203,"volume":36,"bid":27.6203,"ask":27.6307}
{"timestamp":"2018-12-25 22:28:55","price":27.5848,"volume":21,"bid":27.575,"ask":27.5951}
{"timestamp":"2018-12-25 22:29:27","price":27.7191,"volume":365,"bid":27.7088,"ask":27.7191}
{"timestamp":"2018-12-25 22:29:45","price":27.6614,"volume":4,"bid":27.6511,"ask":27.6614}
{"timestamp":"2018-12-25 22:30:12","price":27.6861,"volume":1,"bid":27.6758,"ask":27.6949}
{"timestamp":"2018-12-25 22:30:19","price":27.5981,"volume":40,"bid":27.5883,"ask":27.6091}
{"timestamp":"2018-12-25 22:30:45","price":27.6861,"volume":151,"bid":27.6762,"ask":27.6861}
{"timestamp":"2018-12-25 22:31:08","price":27.6941,"volume":16,"bid":27.6941,"ask":27.704}
{"timestamp":"2018-12-25 22:31:08","price":27.6649,"volume":4,"bid":27.6649,"ask":27.675}
{"timestamp":"2018-12-25 22:32:26","price":27.7563,"volume":7,"bid":27.746,"ask":27.7658}
{"timestamp":"2018-12-25 22:32:35","price":27.7148,"volume":4,"bid":27.7148,"ask":27.7248}
{"timestamp":"2018-12-25 22:33:55","price":27.7611,"volume":7,"bid":27.7611,"ask":27.7703}
{"timestamp":"2018-12-25 22:34:25","price":27.7531,"volume":6,"bid":27.7424,"ask":27.7531}
{"timestamp":"2018-12-25 22:35:45","price":27.7158,"volume":59,"bid":27.7053,"ask":27.7251}
{"timestamp":"2018-12-25 22:36:36","price":27.6802,"volume":1,"bid":27.6709,"ask":27.6802}
{"timestamp":"2018-12-25 22:37:01","price":27.715,"volume":1312,"bid":27.7053,"ask":27.7252}
{"timestamp":"2018-12-25 22:38:00","price":27.7764,"volume":17,"bid":27.7764,"ask":27.7865}
{"timestamp":"2018-12-25 22:38:24","price":27.7142,"volume":69,"bid":27.7042,"ask":27.724}
{"timestamp":"2018-12-25 22:39:24","price":27.8111,"volume":54,"bid":27.8009,"ask":27.8111}
{"timestamp":"2018-12-25 22:40:58","price":27.7418,"volume":7,"bid":27.732,"ask":27.7519}
{"timestamp":"2018-12-25 22:41:26","price":27.7933,"volume":97,"bid":27.7933,"ask":27.8035}
{"timestamp":"2018-12-25 22:41:26","price":27.7515,"volume":17,"bid":27.7515,"ask":27.7618}
{"timestamp":"2018-12-25 22:43:46","price":27.8434,"volume":1,"bid":27.8434,"ask":27.8539}
{"timestamp":"2018-12-25 22:44:12","price":27.8438,"volume":8,"bid":27.8337,"ask":27.8543}
{"timestamp":"2018-12-25 22:45:39","price":27.8813,"volume":7,"bid":27.8718,"ask":27.8916}
{"timestamp":"2018-12-25 22:46:50","price":27.8347,"volume":19,"bid":27.8242,"ask":27.8444}
{"timestamp":"2018-12-25 22:47:27","price":27.7959,"volume":10,"bid":27.7857,"ask":27.8062}
{"timestamp":"2018-12-25 22:49:56","price":27.8438,"volume":80,"bid":27.8346,"ask":27.8438}
{"timestamp":"2018-12-25 22:49:57","price":27.809,"volume":7,"bid":27.7985,"ask":27.819}
{"timestamp":"2018-12-25 22:51:07","price":27.8644,"volume":537,"bid":27.8644,"ask":27.8751}
{"timestamp":"2018-12-25 22:51:20","price":27.825,"volume":1,"bid":27.815,"ask":27.8349}
{"timestamp":"2018-12-25 22:52:16","price":27.8211,"volume":7,"bid":27.8112,"ask":27.8306}
{"timestamp":"2018-12-25 22:54:08","price":27.8175,"volume":3,"bid":27.8175,"ask":27.8278}
{"timestamp":"2018-12-25 22:55:05","price":27.837,"volume":253,"bid":27.837,"ask":27.847}
{"timestamp":"2018-12-25 22:55:09","price":27.8334,"volume":1,"bid":27.8237,"ask":27.843}
{"timestamp":"2018-12-25 22:56:34","price":27.8334,"volume":17,"bid":27.8334,"ask":27.843}
{"timestamp":"2018-12-25 23:00:16","price":27.9459,"volume":27,"bid":27.9362,"ask":27.9459}
{"timestamp":"2018-12-25 23:02:14","price":27.8136,"volume":2,"bid":27.8036,"ask":27.8239}
{"timestamp":"2018-12-25 23:03:19","price":27.7682,"volume":7,"bid":27.7581,"ask":27.7786}
{"timestamp":"2018-12-25 23:04:09","price":27.8028,"volume":1,"bid":27.7929,"ask":27.8132}
{"timestamp":"2018-12-25 23:05:11","price":27.8008,"volume":2,"bid":27.8008,"ask":27.8103}
{"timestamp":"2018-12-25 23:09:45","price":27.7114,"volume":8,"bid":27.7015,"ask":27.7219}
{"timestamp":"2018-12-25 23:09:59","price":27.7544,"volume":1,"bid":27.7448,"ask":27.7643}
{"timestamp":"2018-12-25 23:10:09","price":27.8009,"volume":1,"bid":27.7906,"ask":27.8009}
{"timestamp":"2018-12-25 23:10:45","price":27.7337,"volume":2,"bid":27.7337,"ask":27.7439}
{"timestamp":"2018-12-25 23:13:10","price":27.8209,"volume":3,"bid":27.8209,"ask":27.8312}
{"timestamp":"2018-12-25 23:13:19","price":27.8546,"volume":6,"bid":27.8442,"ask":27.8639}
{"timestamp":"2018-12-25 23:15:19","price":27.8128,"volume":3,"bid":27.8031,"ask":27.8231}
{"timestamp":"2018-12-25 23:16:00","price":27.8047,"volume":3,"bid":27.8047,"ask":27.8147}
{"timestamp":"2018-12-25 23:16:50","price":27.865,"volume":2,"bid":27.865,"ask":27.8747}
{"timestamp":"2018-12-25 23:19:10","price":27.9585,"volume":37,"bid":27.9485,"ask":27.9689}
{"timestamp":"2018-12-25 23:19:25","price":27.9679,"volume":1,"bid":27.9582,"ask":27.9679}
{"timestamp":"2018-12-25 23:20:14","price":27.9343,"volume":253,"bid":27.9247,"ask":27.9441}
{"timestamp":"2018-12-25 23:20:23","price":27.9385,"volume":89,"bid":27.9285,"ask":27.9486}
{"timestamp":"2018-12-25 23:21:31","price":28.0408,"volume":15,"bid":28.0408,"ask":28.0513}
{"timestamp":"2018-12-25 23:23:51","price":28.0487,"volume":114,"bid":28.0487,"ask":28.0582}
{"timestamp":"2018-12-25 23:24:11","price":28.0975,"volume":2,"bid":28.0864,"ask":28.108}
{"timestamp":"2018-12-25 23:24:21","price":28.049,"volume":32,"bid":28.049,"ask":28.0596}
{"timestamp":"2018-12-25 23:24:31","price":28.0441,"volume":119,"bid":28.0441,"ask":28.054}
{"timestamp":"2018-12-25 23:24:31","price":28.0997,"volume":33,"bid":28.0898,"ask":28.0997}
{"timestamp":"2018-12-25 23:25:14","price":27.9609,"volume":639,"bid":27.9609,"ask":27.9707}
{"timestamp":"2018-12-25 23:26:22","price":28.0161,"volume":3,"bid":28.0054,"ask":28.0258}
{"timestamp":"2018-12-25 23:27:28","price":28.0422,"volume":14,"bid":28.0324,"ask":28.0422}
{"timestamp":"2018-12-25 23:27:42","price":28.0181,"volume":7,"bid":28.0088,"ask":28.0289}
{"timestamp":"2018-12-25 23:29:09","price":28.0941,"volume":164,"bid":28.0843,"ask":28.1044}
{"timestamp":"2018-12-25 23:29:12","price":28.0984,"volume":1,"bid":28.0894,"ask":28.1093}
{"timestamp":"2018-12-25 23:29:26","price":28.0239,"volume":328,"bid":28.0134,"ask":28.0336}
{"timestamp":"2018-12-25 23:29:37","price":28.0973,"volume":6,"bid":28.0875,"ask":28.0973}
{"timestamp":"2018-12-25 23:29:46","price":28.0486,"volume":6,"bid":28.0384,"ask":28.0585}
{"timestamp":"2018-12-25 23:30:03","price":28.0197,"volume":2,"bid":28.0197,"ask":28.0299}
{"timestamp":"2018-12-25 23:30:54","price":28.0386,"volume":34,"bid":28.0289,"ask":28.0483}
{"timestamp":"2018-12-25 23:31:37","price":28.0052,"volume":3,"bid":27.9952,"ask":28.0154}
{"timestamp":"2018-12-25 23:34:12","price":27.9602,"volume":33,"bid":27.9503,"ask":27.9602}
{"timestamp":"2018-12-25 23:38:33","price":27.9964,"volume":8,"bid":27.986,"ask":28.0059}
{"timestamp":"2018-12-25 23:40:23","price":27.9644,"volume":99,"bid":27.955,"ask":27.9741}
{"timestamp":"2018-12-25 23:42:53","price":28.0562,"volume":43,"bid":28.0451,"ask":28.0652}
{"timestamp":"2018-12-25 23:45:14","price":28.0706,"volume":3,"bid":28.0706,"ask":28.0812}
{"timestamp":"2018-12-25 23:45:34","price":28.1037,"volume":3,"bid":28.0937,"ask":28.114}
{"timestamp":"2018-12-25 23:46:24","price":28.0321,"volume":15,"bid":28.0321,"ask":28.0413}
{"timestamp":"2018-12-25 23:46:54","price":28.0374,"volume":1,"bid":28.0261,"ask":28.0469}
{"timestamp":"2018-12-25 23:47:55","price":28.1413,"volume":2,"bid":28.1413,"ask":28.1509}
{"timestamp":"2018-12-25 23:48:44","price":28.0026,"volume":2,"bid":28.0026,"ask":28.0125}
{"timestamp":"2018-12-25 23:49:14","price":28.0678,"volume":30,"bid":28.0678,"ask":28.0776}
{"timestamp":"2018-12-25 23:50:26","price":28.0536,"volume":8,"bid":28.0432,"ask":28.0638}
{"timestamp":"2018-12-25 23:50:27","price":28.0817,"volume":144,"bid":28.0721,"ask":28.0921}
{"timestamp":"2018-12-25 23:51:30","price":28.0807,"volume":15,"bid":28.0717,"ask":28.0916}
{"timestamp":"2018-12-25 23:51:45","price":28.114,"volume":20,"bid":28.1041,"ask":28.114}
{"timestamp":"2018-12-25 23:55:55","price":28.0756,"volume":1,"bid":28.0652,"ask":28.0848}
{"timestamp":"2018-12-28 00:03:44","price":29.0925,"volume":3,"bid":29.0925,"ask":29.1128}
{"timestamp":"2018-12-28 00:03:52","price":29.0409,"volume":3,"bid":29.0409,"ask":29.0512}
{"timestamp":"2018-12-28 00:06:53","price":29.0809,"volume":9,"bid":29.0713,"ask":29.0809}
{"timestamp":"2018-12-28 00:08:12","price":29.0663,"volume":2,"bid":29.0663,"ask":29.0859}
{"timestamp":"2018-12-28 00:08:30","price":29.0947,"volume":20,"bid":29.085,"ask":29.1055}
{"timestamp":"2018-12-28 00:10:22","price":29.0151,"volume":1,"bid":29.0151,"ask":29.026}
{"timestamp":"2018-12-28 00:13:45","price":28.994,"volume":8,"bid":28.9841,"ask":29.004}
{"timestamp":"2018-12-28 00:13:45","price":28.9372,"volume":1037,"bid":28.9372,"ask":28.9563}
{"timestamp":"2018-12-28 00:13:50","price":28.9968,"volume":398,"bid":28.9968,"ask":29.0063}
{"timestamp":"2018-12-28 00:14:03","price":29.002,"volume":68,"bid":28.9919,"ask":29.002}
{"timestamp":"2018-12-28 00:14:55","price":28.9724,"volume":4,"bid":28.9724,"ask":28.9923}
{"timestamp":"2018-12-28 00:16:00","price":29.0131,"volume":315,"bid":29.0028,"ask":29.0131}
{"timestamp":"2018-12-28 00:16:21","price":28.9964,"volume":254,"bid":28.9864,"ask":28.9964}
{"timestamp":"2018-12-28 00:16:54","price":29.0006,"volume":532,"bid":28.9907,"ask":29.0114}
{"timestamp":"2018-12-28 00:18:42","price":28.9753,"volume":22,"bid":28.9753,"ask":28.997}
{"timestamp":"2018-12-28 00:18:47","price":28.8951,"volume":7,"bid":28.8855,"ask":28.8951}
{"timestamp":"2018-12-28 00:18:49","price":28.889,"volume":4071,"bid":28.8789,"ask":28.889}
{"timestamp":"2018-12-28 00:18:50","price":28.8967,"volume":1,"bid":28.8967,"ask":28.9175}
{"timestamp":"2018-12-28 00:18:52","price":28.8696,"volume":3957,"bid":28.8696,"ask":28.8879}
{"timestamp":"2018-12-28 00:19:02","price":28.9144,"volume":106,"bid":28.9144,"ask":28.9238}
{"timestamp":"2018-12-28 00:21:28","price":28.8826,"volume":328,"bid":28.8826,"ask":28.9025}
{"timestamp":"2018-12-28 00:22:02","price":28.9663,"volume":3,"bid":28.9663,"ask":28.9861}
{"timestamp":"2018-12-28 00:24:43","price":28.9632,"volume":1,"bid":28.9632,"ask":28.9735}
{"timestamp":"2018-12-28 00:25:09","price":28.9752,"volume":7,"bid":28.9645,"ask":28.9752}
{"timestamp":"2018-12-28 00:27:21","price":28.9,"volume":656,"bid":28.9,"ask":28.9216}
{"timestamp":"2018-12-28 00:28:03","price":28.9737,"volume":7,"bid":28.9737,"ask":28.9834}
{"timestamp":"2018-12-28 00:30:43","price":28.8973,"volume":22,"bid":28.8871,"ask":28.8973}
{"timestamp":"2018-12-28 00:31:07","price":28.876,"volume":2,"bid":28.876,"ask":28.885}
{"timestamp":"2018-12-28 00:35:24","price":28.9562,"volume":10,"bid":28.9463,"ask":28.9562}
{"timestamp":"2018-12-28 00:35:34","price":28.9324,"volume":2,"bid":28.9324,"ask":28.9516}
{"timestamp":"2018-12-28 00:38:05","price":28.9811,"volume":10,"bid":28.9811,"ask":29.0022}
{"timestamp":"2018-12-28 00:38:47","price":28.8859,"volume":3,"bid":28.8763,"ask":28.8859}
{"timestamp":"2018-12-28 00:45:25","price":28.9632,"volume":4,"bid":28.9632,"ask":28.9858}
{"timestamp":"2018-12-28 00:48:22","price":28.9014,"volume":303,"bid":28.8909,"ask":28.9115}
{"timestamp":"2018-12-28 00:51:54","price":28.9042,"volume":3631,"bid":28.9042,"ask":28.9225}
{"timestamp":"2018-12-28 00:53:23","price":28.8671,"volume":132,"bid":28.8571,"ask":28.8671}
{"timestamp":"2018-12-28 00:53:26","price":28.8229,"volume":1,"bid":28.8229,"ask":28.8446}
{"timestamp":"2018-12-28 00:53:29","price":28.7981,"volume":250,"bid":28.7981,"ask":28.8083}
{"timestamp":"2018-12-28 00:53:37","price":28.7808,"volume":6,"bid":28.7712,"ask":28.7808}
{"timestamp":"2018-12-28 00:53:42","price":28.7472,"volume":179,"bid":28.7472,"ask":28.7669}
{"timestamp":"2018-12-28 00:53:53","price":28.7154,"volume":4,"bid":28.7154,"ask":28.7247}
{"timestamp":"2018-12-28 00:53:56","price":28.7502,"volume":29,"bid":28.7502,"ask":28.7697}
{"timestamp":"2018-12-28 00:54:00","price":28.7749,"volume":25,"bid":28.7646,"ask":28.7749}
{"timestamp":"2018-12-28 00:54:17","price":28.8164,"volume":268,"bid":28.8164,"ask":28.8259}
{"timestamp":"2018-12-28 00:54:55","price":28.8334,"volume":1,"bid":28.8235,"ask":28.8334}
{"timestamp":"2018-12-28 00:55:09","price":28.8553,"volume":537,"bid":28.8553,"ask":28.8641}
{"timestamp":"2018-12-28 00:55:36","price":28.85,"volume":1,"bid":28.85,"ask":28.8703}
{"timestamp":"2018-12-28 00:56:58","price":28.7443,"volume":559,"bid":28.7443,"ask":28.7652}
{"timestamp":"2018-12-28 00:56:58","price":28.7614,"volume":541,"bid":28.7509,"ask":28.7713}
{"timestamp":"2018-12-28 00:57:09","price":28.7806,"volume":4,"bid":28.7806,"ask":28.8012}
{"timestamp":"2018-12-28 00:57:14","price":28.6774,"volume":2839,"bid":28.6774,"ask":28.6878}
{"timestamp":"2018-12-28 00:57:37","price":28.7846,"volume":18,"bid":28.7846,"ask":28.795}
{"timestamp":"2018-12-28 00:57:53","price":28.7934,"volume":60,"bid":28.7839,"ask":28.8039}
{"timestamp":"2018-12-28 00:58:11","price":28.7468,"volume":23,"bid":28.7372,"ask":28.757}
{"timestamp":"2018-12-28 00:58:17","price":28.7681,"volume":999,"bid":28.7681,"ask":28.7784}
{"timestamp":"2018-12-28 00:58:19","price":28.7675,"volume":328,"bid":28.7565,"ask":28.7772}
{"timestamp":"2018-12-28 00:58:37","price":28.6538,"volume":3,"bid":28.6439,"ask":28.6538}
{"timestamp":"2018-12-28 00:59:37","price":28.769,"volume":24,"bid":28.769,"ask":28.7789}
{"timestamp":"2018-12-28 00:59:47","price":28.7315,"volume":86,"bid":28.722,"ask":28.7412}
{"timestamp":"2018-12-28 01:00:47","price":28.8299,"volume":3,"bid":28.8299,"ask":28.8399}
{"timestamp":"2018-12-28 01:02:19","price":28.7379,"volume":7,"bid":28.7379,"ask":28.7584}
{"timestamp":"2018-12-28 01:03:11","price":28.6748,"volume":788,"bid":28.6748,"ask":28.6944}
{"timestamp":"2018-12-28 01:06:58","price":28.8436,"volume":5,"bid":28.833,"ask":28.8436}
{"timestamp":"2018-12-28 01:10:53","price":28.808,"volume":4,"bid":28.808,"ask":28.8281}
{"timestamp":"2018-12-28 01:11:07","price":28.7474,"volume":15,"bid":28.7474,"ask":28.7661}
{"timestamp":"2018-12-28 01:12:18","price":28.7545,"volume":3,"bid":28.7545,"ask":28.7732}
{"timestamp":"2018-12-28 01:14:14","price":28.8438,"volume":9,"bid":28.8438,"ask":28.8541}
{"timestamp":"2018-12-28 01:14:39","price":28.8212,"volume":3,"bid":28.8212,"ask":28.8423}
{"timestamp":"2018-12-28 01:15:34","price":28.8449,"volume":14,"bid":28.8344,"ask":28.8449}
{"timestamp":"2018-12-28 01:15:41","price":28.8136,"volume":6,"bid":28.8033,"ask":28.8136}
{"timestamp":"2018-12-28 01:21:38","price":28.8592,"volume":21,"bid":28.8493,"ask":28.8695}
{"timestamp":"2018-12-28 01:22:02","price":28.9016,"volume":35,"bid":28.9016,"ask":28.9217}
{"timestamp":"2018-12-28 01:25:52","price":28.8294,"volume":21,"bid":28.8294,"ask":28.8394}
{"timestamp":"2018-12-28 01:27:39","price":28.7882,"volume":5,"bid":28.7882,"ask":28.8072}
{"timestamp":"2018-12-28 01:31:00","price":28.8326,"volume":3,"bid":28.8326,"ask":28.8522}
{"timestamp":"2018-12-28 01:35:11","price":28.8855,"volume":30,"bid":28.8855,"ask":28.906}
{"timestamp":"2018-12-28 01:35:15","price":28.7792,"volume":115,"bid":28.7792,"ask":28.7977}
{"timestamp":"2018-12-28 01:36:01","price":28.8127,"volume":9,"bid":28.8127,"ask":28.8224}
{"timestamp":"2018-12-28 01:36:30","price":28.8598,"volume":5,"bid":28.8506,"ask":28.8699}
{"timestamp":"2018-12-28 01:38:48","price":28.9115,"volume":46,"bid":28.9115,"ask":28.9317}
{"timestamp":"2018-12-28 01:38:50","price":28.8944,"volume":2,"bid":28.8842,"ask":28.9037}
{"timestamp":"2018-12-28 01:44:23","price":28.9097,"volume":7,"bid":28.9097,"ask":28.9287}
{"timestamp":"2018-12-28 01:44:59","price":28.8923,"volume":820,"bid":28.8823,"ask":28.9025}
{"timestamp":"2018-12-28 01:45:11","price":28.9488,"volume":23,"bid":28.9488,"ask":28.9684}
{"timestamp":"2018-12-28 01:45:52","price":28.869,"volume":262,"bid":28.869,"ask":28.88}
{"timestamp":"2018-12-28 01:50:23","price":28.9254,"volume":62,"bid":28.9254,"ask":28.9351}
{"timestamp":"2018-12-28 01:50:43","price":28.9158,"volume":1,"bid":28.9158,"ask":28.9375}
{"timestamp":"2018-12-28 01:50:44","price":28.8324,"volume":6,"bid":28.8324,"ask":28.8513}
{"timestamp":"2018-12-28 01:51:53","price":28.8608,"volume":2,"bid":28.8608,"ask":28.871}
{"timestamp":"2018-12-28 01:52:46","price":28.9111,"volume":22,"bid":28.9111,"ask":28.9217}
{"timestamp":"2018-12-28 01:53:53","price":28.9322,"volume":9,"bid":28.9216,"ask":28.9322}
{"timestamp":"2018-12-28 01:55:43","price":28.9419,"volume":1,"bid":28.9419,"ask":28.9525}
{"timestamp":"2018-12-28 01:56:33","price":28.8848,"volume":18,"bid":28.8848,"ask":28.9057}
{"timestamp":"2018-12-28 02:01:13","price":28.8347,"volume":1,"bid":28.8347,"ask":28.845}
{"timestamp":"2018-12-28 02:02:02","price":28.7961,"volume":325,"bid":28.7866,"ask":28.8053}
{"timestamp":"2018-12-28 02:02:14","price":28.8624,"volume":25,"bid":28.8624,"ask":28.8841}
{"timestamp":"2018-12-28 02:02:44","price":28.8073,"volume":6,"bid":28.8073,"ask":28.828}
{"timestamp":"2018-12-28 02:06:59","price":28.8989,"volume":12,"bid":28.8891,"ask":28.9085}
{"timestamp":"2018-12-28 02:07:34","price":28.8673,"volume":5,"bid":28.8673,"ask":28.8776}
{"timestamp":"2018-12-28 02:08:55","price":28.9154,"volume":2,"bid":28.9154,"ask":28.9361}
{"timestamp":"2018-12-28 02:11:35","price":28.9087,"volume":3,"bid":28.9087,"ask":28.9295}
{"timestamp":"2018-12-28 02:12:24","price":28.8319,"volume":2310,"bid":28.8211,"ask":28.8319}
{"timestamp":"2018-12-28 02:13:36","price":28.8797,"volume":253,"bid":28.8797,"ask":28.8996}
{"timestamp":"2018-12-28 02:14:46","price":28.9003,"volume":4,"bid":28.9003,"ask":28.9094}
{"timestamp":"2018-12-28 02:15:56","price":28.863,"volume":7,"bid":28.8527,"ask":28.8732}
{"timestamp":"2018-12-28 02:16:36","price":28.8718,"volume":25,"bid":28.8609,"ask":28.8718}
{"timestamp":"2018-12-28 02:18:20","price":28.8926,"volume":417,"bid":28.883,"ask":28.8926}
{"timestamp":"2018-12-28 02:20:14","price":28.8606,"volume":7,"bid":28.8606,"ask":28.8791}
{"timestamp":"2018-12-28 02:21:38","price":28.9363,"volume":26,"bid":28.9263,"ask":28.9461}
{"timestamp":"2018-12-28 02:22:07","price":28.894,"volume":2,"bid":28.894,"ask":28.9148}
{"timestamp":"2018-12-28 02:26:57","price":28.8884,"volume":2,"bid":28.878,"ask":28.8978}
{"timestamp":"2018-12-28 02:28:55","price":28.9341,"volume":1,"bid":28.9341,"ask":28.9441}
{"timestamp":"2018-12-28 02:28:57","price":28.9016,"volume":7,"bid":28.9016,"ask":28.9116}
{"timestamp":"2018-12-28 02:29:34","price":28.8137,"volume":3,"bid":28.8045,"ask":28.8137}
{"timestamp":"2018-12-28 02:30:39","price":28.8029,"volume":2,"bid":28.7932,"ask":28.8124}
{"timestamp":"2018-12-28 02:31:04","price":28.8609,"volume":115,"bid":28.8609,"ask":28.8709}
{"timestamp":"2018-12-28 02:31:28","price":28.8627,"volume":2,"bid":28.8627,"ask":28.882}
{"timestamp":"2018-12-28 02:31:40","price":28.7986,"volume":1,"bid":28.7986,"ask":28.8186}
{"timestamp":"2018-12-28 02:31:57","price":28.8336,"volume":5,"bid":28.8237,"ask":28.8435}
{"timestamp":"2018-12-28 02:32:36","price":28.9095,"volume":13,"bid":28.9095,"ask":28.919}
{"timestamp":"2018-12-28 02:32:46","price":28.8234,"volume":862,"bid":28.8234,"ask":28.8335}
{"timestamp":"2018-12-28 02:33:19","price":28.9201,"volume":688,"bid":28.9107,"ask":28.9299}
{"timestamp":"2018-12-28 02:33:42","price":28.8806,"volume":3,"bid":28.8703,"ask":28.8906}
{"timestamp":"2018-12-28 02:35:48","price":28.8914,"volume":1,"bid":28.8914,"ask":28.9107}
{"timestamp":"2018-12-28 02:36:48","price":28.9327,"volume":57,"bid":28.9327,"ask":28.9521}
{"timestamp":"2018-12-28 02:39:14","price":29.0016,"volume":11,"bid":28.9911,"ask":29.0016}
{"timestamp":"2018-12-28 02:39:16","price":28.9311,"volume":8,"bid":28.9311,"ask":28.9507}
{"timestamp":"2018-12-28 02:40:19","price":28.9705,"volume":53,"bid":28.9604,"ask":28.9705}
{"timestamp":"2018-12-28 02:41:49","price":29.0196,"volume":31,"bid":29.0091,"ask":29.0295}
{"timestamp":"2018-12-28 02:42:19","price":29.0127,"volume":13,"bid":29.0127,"ask":29.0319}
{"timestamp":"2018-12-28 02:42:34","price":28.986,"volume":1,"bid":28.986,"ask":28.9963}
{"timestamp":"2018-12-28 02:42:41","price":29.0483,"volume":18,"bid":29.0391,"ask":29.0483}
{"timestamp":"2018-12-28 02:43:09","price":29.0144,"volume":17,"bid":29.0144,"ask":29.0243}
{"timestamp":"2018-12-28 02:43:11","price":29.0385,"volume":46,"bid":29.0385,"ask":29.0484}
{"timestamp":"2018-12-28 02:43:22","price":29.0808,"volume":7,"bid":29.0704,"ask":29.0907}
{"timestamp":"2018-12-28 02:43:35","price":29.0195,"volume":322,"bid":29.0095,"ask":29.0195}
{"timestamp":"2018-12-28 02:43:49","price":29.0383,"volume":15,"bid":29.0287,"ask":29.0476}
{"timestamp":"2018-12-28 02:43:49","price":29.1593,"volume":1527,"bid":29.1593,"ask":29.17}
{"timestamp":"2018-12-28 02:44:02","price":29.1429,"volume":5,"bid":29.1429,"ask":29.1639}
{"timestamp":"2018-12-28 02:44:09","price":29.1296,"volume":9,"bid":29.1296,"ask":29.1402}
{"timestamp":"2018-12-28 02:44:09","price":29.1962,"volume":15,"bid":29.1962,"ask":29.2061}
{"timestamp":"2018-12-28 02:44:09","price":29.1241,"volume":3,"bid":29.1241,"ask":29.1457}
{"timestamp":"2018-12-28 02:44:10","price":29.0961,"volume":1312,"bid":29.0961,"ask":29.1141}
{"timestamp":"2018-12-28 02:44:12","price":29.1684,"volume":164,"bid":29.1588,"ask":29.1684}
{"timestamp":"2018-12-28 02:45:07","price":29.1011,"volume":106,"bid":29.1011,"ask":29.1207}
{"timestamp":"2018-12-28 02:45:15","price":29.1322,"volume":1,"bid":29.1322,"ask":29.1414}
{"timestamp":"2018-12-28 02:45:15","price":29.1763,"volume":99,"bid":29.1763,"ask":29.1976}
{"timestamp":"2018-12-28 02:45:23","price":29.1921,"volume":124,"bid":29.1921,"ask":29.2124}
{"timestamp":"2018-12-28 02:46:08","price":29.2055,"volume":164,"bid":29.196,"ask":29.2055}
{"timestamp":"2018-12-28 02:46:08","price":29.1838,"volume":33,"bid":29.1838,"ask":29.2026}
{"timestamp":"2018-12-28 02:46:15","price":29.3339,"volume":656,"bid":29.3242,"ask":29.3442}
{"timestamp":"2018-12-28 02:46:29","price":29.3652,"volume":16,"bid":29.3545,"ask":29.3652}
{"timestamp":"2018-12-28 02:46:29","price":29.3555,"volume":164,"bid":29.3452,"ask":29.3555}
{"timestamp":"2018-12-28 02:46:59","price":29.2795,"volume":29,"bid":29.2795,"ask":29.2886}
{"timestamp":"2018-12-28 02:48:09","price":29.3478,"volume":2,"bid":29.3379,"ask":29.3581}
{"timestamp":"2018-12-28 02:48:19","price":29.4546,"volume":129,"bid":29.4546,"ask":29.4739}
{"timestamp":"2018-12-28 02:48:21","price":29.4233,"volume":164,"bid":29.4135,"ask":29.4233}
{"timestamp":"2018-12-28 02:48:48","price":29.4666,"volume":1,"bid":29.4666,"ask":29.4869}
{"timestamp":"2018-12-28 02:49:10","price":29.4316,"volume":6,"bid":29.4316,"ask":29.4506}
{"timestamp":"2018-12-28 02:49:25","price":29.4277,"volume":21,"bid":29.4277,"ask":29.4468}
{"timestamp":"2018-12-28 02:49:56","price":29.3582,"volume":38,"bid":29.3481,"ask":29.3582}
{"timestamp":"2018-12-28 02:50:16","price":29.4751,"volume":164,"bid":29.4751,"ask":29.4851}
{"timestamp":"2018-12-28 02:50:16","price":29.4996,"volume":1,"bid":29.4899,"ask":29.4996}
{"timestamp":"2018-12-28 02:50:27","price":29.5192,"volume":1,"bid":29.5089,"ask":29.5192}
{"timestamp":"2018-12-28 02:50:27","price":29.509,"volume":8,"bid":29.509,"ask":29.5192}
{"timestamp":"2018-12-28 02:50:27","price":29.5102,"volume":3,"bid":29.5102,"ask":29.52}
{"timestamp":"2018-12-28 02:50:28","price":29.5142,"volume":210,"bid":29.5034,"ask":29.5238}
{"timestamp":"2018-12-28 02:50:28","price":29.4869,"volume":775,"bid":29.4869,"ask":29.4969}
{"timestamp":"2018-12-28 02:50:50","price":29.4554,"volume":6,"bid":29.4461,"ask":29.4654}
{"timestamp":"2018-12-28 02:50:53","price":29.3804,"volume":132,"bid":29.3804,"ask":29.3901}
{"timestamp":"2018-12-28 02:51:17","price":29.4832,"volume":656,"bid":29.4737,"ask":29.4832}
{"timestamp":"2018-12-28 02:51:20","price":29.4897,"volume":116,"bid":29.4805,"ask":29.4996}
{"timestamp":"2018-12-28 02:51:27","price":29.4642,"volume":4,"bid":29.4536,"ask":29.4642}
{"timestamp":"2018-12-28 02:51:47","price":29.4154,"volume":7,"bid":29.4154,"ask":29.4335}
{"timestamp":"2018-12-28 02:52:38","price":29.4771,"volume":130,"bid":29.4667,"ask":29.4771}
{"timestamp":"2018-12-28 02:52:53","price":29.4093,"volume":25,"bid":29.4093,"ask":29.4298}
{"timestamp":"2018-12-28 02:52:53","price":29.4308,"volume":79,"bid":29.4211,"ask":29.4308}
{"timestamp":"2018-12-28 02:52:55","price":29.4165,"volume":58,"bid":29.4165,"ask":29.4257}
{"timestamp":"2018-12-28 02:53:09","price":29.4696,"volume":4,"bid":29.4594,"ask":29.4799}
{"timestamp":"2018-12-28 02:53:31","price":29.4567,"volume":607,"bid":29.4567,"ask":29.4785}
{"timestamp":"2018-12-28 02:53:52","price":29.482,"volume":44,"bid":29.4719,"ask":29.4914}
{"timestamp":"2018-12-28 02:53:52","price":29.5747,"volume":2,"bid":29.5747,"ask":29.5951}
{"timestamp":"2018-12-28 02:53:59","price":29.571,"volume":40,"bid":29.571,"ask":29.5795}
{"timestamp":"2018-12-28 02:54:00","price":29.5024,"volume":211,"bid":29.5024,"ask":29.5218}
{"timestamp":"2018-12-28 02:54:05","price":29.5215,"volume":253,"bid":29.5215,"ask":29.5316}
{"timestamp":"2018-12-28 02:54:12","price":29.571,"volume":101,"bid":29.571,"ask":29.5909}
{"timestamp":"2018-12-28 02:54:14","price":29.5876,"volume":328,"bid":29.5876,"ask":29.6077}
{"timestamp":"2018-12-28 02:54:15","price":29.5572,"volume":477,"bid":29.5572,"ask":29.5671}
{"timestamp":"2018-12-28 02:54:16","price":29.5469,"volume":164,"bid":29.5368,"ask":29.5574}
{"timestamp":"2018-12-28 02:54:16","price":29.5342,"volume":328,"bid":29.5253,"ask":29.5342}
{"timestamp":"2018-12-28 02:54:19","price":29.4713,"volume":346,"bid":29.4613,"ask":29.4713}
{"timestamp":"2018-12-28 02:54:37","price":29.4868,"volume":1016,"bid":29.477,"ask":29.4868}
{"timestamp":"2018-12-28 02:55:11","price":29.3577,"volume":145,"bid":29.3577,"ask":29.3688}
{"timestamp":"2018-12-28 02:55:17","price":29.3784,"volume":10,"bid":29.3784,"ask":29.3882}
{"timestamp":"2018-12-28 02:55:26","price":29.3268,"volume":103,"bid":29.3268,"ask":29.3478}
{"timestamp":"2018-12-28 02:55:36","price":29.4659,"volume":347,"bid":29.4561,"ask":29.4761}
{"timestamp":"2018-12-28 02:56:03","price":29.4516,"volume":16,"bid":29.4516,"ask":29.4613}
{"timestamp":"2018-12-28 02:56:09","price":29.4292,"volume":397,"bid":29.4192,"ask":29.4292}
{"timestamp":"2018-12-28 02:56:10","price":29.3667,"volume":656,"bid":29.3667,"ask":29.3857}
{"timestamp":"2018-12-28 02:56:30","price":29.5166,"volume":328,"bid":29.5166,"ask":29.5361}
{"timestamp":"2018-12-28 02:56:41","price":29.5513,"volume":7,"bid":29.5513,"ask":29.5727}
{"timestamp":"2018-12-28 02:56:51","price":29.4623,"volume":4,"bid":29.4623,"ask":29.4817}
{"timestamp":"2018-12-28 02:57:01","price":29.4473,"volume":5,"bid":29.4473,"ask":29.4568}
{"timestamp":"2018-12-28 02:57:18","price":29.4905,"volume":4,"bid":29.4905,"ask":29.5102}
{"timestamp":"2018-12-28 02:57:22","price":29.4753,"volume":4,"bid":29.4654,"ask":29.4753}
{"timestamp":"2018-12-28 02:57:31","price":29.4294,"volume":6,"bid":29.4294,"ask":29.4388}
{"timestamp":"2018-12-28 02:57:52","price":29.4346,"volume":205,"bid":29.4346,"ask":29.4454}
{"timestamp":"2018-12-28 02:58:10","price":29.4751,"volume":4,"bid":29.4751,"ask":29.4954}
{"timestamp":"2018-12-28 02:59:06","price":29.4785,"volume":7,"bid":29.4785,"ask":29.4982}
{"timestamp":"2018-12-28 02:59:21","price":29.5605,"volume":40,"bid":29.5518,"ask":29.5704}
{"timestamp":"2018-12-28 02:59:55","price":29.3919,"volume":82,"bid":29.3818,"ask":29.3919}
{"timestamp":"2018-12-28 03:00:33","price":29.5213,"volume":408,"bid":29.5213,"ask":29.5312}
{"timestamp":"2018-12-28 03:00:44","price":29.5249,"volume":12,"bid":29.5151,"ask":29.5249}
{"timestamp":"2018-12-28 03:00:56","price":29.4594,"volume":120,"bid":29.4594,"ask":29.4789}
{"timestamp":"2018-12-28 03:00:57","price":29.4707,"volume":357,"bid":29.4598,"ask":29.4707}
{"timestamp":"2018-12-28 03:00:59","price":29.5073,"volume":1312,"bid":29.497,"ask":29.5073}
{"timestamp":"2018-12-28 03:02:14","price":29.6138,"volume":18,"bid":29.6041,"ask":29.6248}
{"timestamp":"2018-12-28 03:02:18","price":29.6221,"volume":2,"bid":29.6111,"ask":29.6221}
{"timestamp":"2018-12-28 03:02:21","price":29.5602,"volume":253,"bid":29.5498,"ask":29.5602}
{"timestamp":"2018-12-28 03:02:21","price":29.6322,"volume":3,"bid":29.6221,"ask":29.6426}
{"timestamp":"2018-12-28 03:02:28","price":29.6089,"volume":656,"bid":29.6089,"ask":29.6181}
{"timestamp":"2018-12-28 03:02:30","price":29.615,"volume":37,"bid":29.615,"ask":29.6328}
{"timestamp":"2018-12-28 03:02:36","price":29.6973,"volume":48,"bid":29.6872,"ask":29.6973}
{"timestamp":"2018-12-28 03:02:48","price":29.5686,"volume":596,"bid":29.5581,"ask":29.5794}
{"timestamp":"2018-12-28 03:03:05","price":29.7322,"volume":120,"bid":29.7221,"ask":29.7322}
{"timestamp":"2018-12-28 03:03:14","price":29.6707,"volume":28,"bid":29.6707,"ask":29.6911}
{"timestamp":"2018-12-28 03:03:46","price":29.6032,"volume":147,"bid":29.5932,"ask":29.6143}
{"timestamp":"2018-12-28 03:04:02","price":29.6562,"volume":140,"bid":29.6562,"ask":29.6749}
{"timestamp":"2018-12-28 03:04:32","price":29.6063,"volume":4,"bid":29.6063,"ask":29.6254}
{"timestamp":"2018-12-28 03:04:52","price":29.5577,"volume":13,"bid":29.5577,"ask":29.5675}
{"timestamp":"2018-12-28 03:04:52","price":29.5713,"volume":114,"bid":29.5605,"ask":29.5811}
{"timestamp":"2018-12-28 03:05:21","price":29.5089,"volume":39,"bid":29.5089,"ask":29.5283}
{"timestamp":"2018-12-28 03:05:32","price":29.5184,"volume":7,"bid":29.5184,"ask":29.5292}
{"timestamp":"2018-12-28 03:06:09","price":29.5268,"volume":13,"bid":29.5268,"ask":29.5367}
{"timestamp":"2018-12-28 03:07:05","price":29.5007,"volume":49,"bid":29.5007,"ask":29.5185}
{"timestamp":"2018-12-28 03:08:20","price":29.5071,"volume":164,"bid":29.4982,"ask":29.5071}
{"timestamp":"2018-12-28 03:08:22","price":29.4952,"volume":1,"bid":29.4952,"ask":29.505}
{"timestamp":"2018-12-28 03:09:20","price":29.4854,"volume":5,"bid":29.4854,"ask":29.4962}
{"timestamp":"2018-12-28 03:09:27","price":29.5729,"volume":5,"bid":29.5632,"ask":29.5729}
{"timestamp":"2018-12-28 03:09:48","price":29.5551,"volume":5,"bid":29.5446,"ask":29.5551}
{"timestamp":"2018-12-28 03:10:12","price":29.4434,"volume":92,"bid":29.433,"ask":29.4532}
{"timestamp":"2018-12-28 03:10:14","price":29.4626,"volume":5,"bid":29.4626,"ask":29.4719}
{"timestamp":"2018-12-28 03:11:32","price":29.5252,"volume":260,"bid":29.5145,"ask":29.5252}
{"timestamp":"2018-12-28 03:11:34","price":29.4374,"volume":3,"bid":29.4269,"ask":29.4374}
{"timestamp":"2018-12-28 03:11:44","price":29.4546,"volume":11,"bid":29.4546,"ask":29.4651}
{"timestamp":"2018-12-28 03:13:08","price":29.468,"volume":29,"bid":29.468,"ask":29.4867}
{"timestamp":"2018-12-28 03:13:15","price":29.5087,"volume":164,"bid":29.5087,"ask":29.5184}
{"timestamp":"2018-12-28 03:13:36","price":29.4319,"volume":2,"bid":29.4319,"ask":29.4414}
{"timestamp":"2018-12-28 03:13:51","price":29.4462,"volume":2,"bid":29.4462,"ask":29.4558}
{"timestamp":"2018-12-28 03:14:01","price":29.4663,"volume":132,"bid":29.456,"ask":29.4663}
{"timestamp":"2018-12-28 03:14:10","price":29.4818,"volume":64,"bid":29.4818,"ask":29.4923}
{"timestamp":"2018-12-28 03:14:11","price":29.4307,"volume":132,"bid":29.4205,"ask":29.4307}
{"timestamp":"2018-12-28 03:14:44","price":29.4976,"volume":7,"bid":29.4976,"ask":29.5074}
{"timestamp":"2018-12-28 03:15:24","price":29.4307,"volume":359,"bid":29.4307,"ask":29.4507}
{"timestamp":"2018-12-28 03:15:30","price":29.4903,"volume":164,"bid":29.4903,"ask":29.5092}
{"timestamp":"2018-12-28 03:16:53","price":29.3954,"volume":164,"bid":29.3954,"ask":29.4057}
{"timestamp":"2018-12-28 03:19:20","price":29.4306,"volume":164,"bid":29.4306,"ask":29.44}
{"timestamp":"2018-12-28 03:23:22","price":29.2921,"volume":69,"bid":29.2816,"ask":29.2921}
{"timestamp":"2018-12-28 03:24:32","price":29.3431,"volume":174,"bid":29.3431,"ask":29.3625}
{"timestamp":"2018-12-28 03:26:02","price":29.4155,"volume":150,"bid":29.4155,"ask":29.4345}
{"timestamp":"2018-12-28 03:26:28","price":29.3547,"volume":10,"bid":29.3457,"ask":29.3645}
{"timestamp":"2018-12-28 03:26:28","price":29.4644,"volume":8,"bid":29.4644,"ask":29.4869}
{"timestamp":"2018-12-28 03:27:44","price":29.3425,"volume":15,"bid":29.3425,"ask":29.352}
{"timestamp":"2018-12-28 03:30:20","price":29.3469,"volume":1,"bid":29.3469,"ask":29.3667}
{"timestamp":"2018-12-28 03:30:56","price":29.3397,"volume":3,"bid":29.3397,"ask":29.3497}
{"timestamp":"2018-12-28 03:33:00","price":29.3573,"volume":3749,"bid":29.3573,"ask":29.3771}
{"timestamp":"2018-12-28 03:34:57","price":29.343,"volume":3,"bid":29.3332,"ask":29.343}
{"timestamp":"2018-12-28 03:36:27","price":29.3702,"volume":38,"bid":29.3605,"ask":29.3702}
{"timestamp":"2018-12-28 03:37:36","price":29.3764,"volume":164,"bid":29.3764,"ask":29.3866}
{"timestamp":"2018-12-28 03:38:18","price":29.3388,"volume":499,"bid":29.328,"ask":29.3488}
{"timestamp":"2018-12-28 03:40:33","price":29.318,"volume":1968,"bid":29.318,"ask":29.3276}
{"timestamp":"2018-12-28 03:40:35","price":29.3444,"volume":656,"bid":29.3345,"ask":29.3444}
{"timestamp":"2018-12-28 03:41:23","price":29.3016,"volume":328,"bid":29.2922,"ask":29.3118}
{"timestamp":"2018-12-28 03:41:39","price":29.2818,"volume":7,"bid":29.2818,"ask":29.3023}
{"timestamp":"2018-12-28 03:41:47","price":29.3465,"volume":3,"bid":29.3465,"ask":29.3553}
{"timestamp":"2018-12-28 03:42:41","price":29.2709,"volume":315,"bid":29.261,"ask":29.2709}
{"timestamp":"2018-12-28 03:42:42","price":29.2476,"volume":295,"bid":29.2476,"ask":29.2666}
{"timestamp":"2018-12-28 03:42:48","price":29.2475,"volume":8,"bid":29.2372,"ask":29.2475}
{"timestamp":"2018-12-28 03:43:01","price":29.2929,"volume":656,"bid":29.2823,"ask":29.3027}
{"timestamp":"2018-12-28 03:45:58","price":29.2007,"volume":23,"bid":29.2007,"ask":29.2214}
{"timestamp":"2018-12-28 03:46:00","price":29.25,"volume":42,"bid":29.25,"ask":29.2595}
{"timestamp":"2018-12-28 03:46:28","price":29.2726,"volume":1,"bid":29.2726,"ask":29.292}
{"timestamp":"2018-12-28 03:49:39","price":29.3059,"volume":5,"bid":29.3059,"ask":29.3242}
{"timestamp":"2018-12-28 03:50:38","price":29.3386,"volume":54,"bid":29.3284,"ask":29.3487}
{"timestamp":"2018-12-28 03:52:28","price":29.3063,"volume":60,"bid":29.2967,"ask":29.3063}
{"timestamp":"2018-12-28 03:52:58","price":29.275,"volume":2,"bid":29.275,"ask":29.2942}
{"timestamp":"2018-12-28 03:53:49","price":29.3417,"volume":26,"bid":29.3417,"ask":29.362}
{"timestamp":"2018-12-28 03:54:51","price":29.305,"volume":3,"bid":29.294,"ask":29.305}
{"timestamp":"2018-12-28 03:56:26","price":29.2915,"volume":656,"bid":29.2915,"ask":29.3109}
{"timestamp":"2018-12-28 04:00:51","price":29.327,"volume":3,"bid":29.3166,"ask":29.327}
{"timestamp":"2018-12-28 04:03:16","price":29.3904,"volume":1,"bid":29.3904,"ask":29.4117}
{"timestamp":"2018-12-28 04:04:54","price":29.3727,"volume":48,"bid":29.3727,"ask":29.3917}
{"timestamp":"2018-12-28 04:04:54","price":29.3977,"volume":16,"bid":29.3977,"ask":29.4165}
{"timestamp":"2018-12-28 04:06:30","price":29.3598,"volume":3,"bid":29.3598,"ask":29.3698}
{"timestamp":"2018-12-28 04:07:12","price":29.3367,"volume":73,"bid":29.3367,"ask":29.347}
{"timestamp":"2018-12-28 04:08:40","price":29.2564,"volume":12,"bid":29.2467,"ask":29.2665}
{"timestamp":"2018-12-28 04:13:15","price":29.3121,"volume":7,"bid":29.3027,"ask":29.3121}
{"timestamp":"2018-12-28 04:13:34","price":29.3489,"volume":163,"bid":29.3387,"ask":29.3489}
{"timestamp":"2018-12-28 04:14:34","price":29.2836,"volume":210,"bid":29.2738,"ask":29.2929}
{"timestamp":"2018-12-28 04:18:25","price":29.3745,"volume":146,"bid":29.3745,"ask":29.3843}
{"timestamp":"2018-12-28 04:19:06","price":29.3221,"volume":164,"bid":29.3221,"ask":29.3414}
{"timestamp":"2018-12-28 04:21:31","price":29.3032,"volume":1,"bid":29.2927,"ask":29.313}
{"timestamp":"2018-12-28 04:21:33","price":29.303,"volume":15,"bid":29.303,"ask":29.3129}
{"timestamp":"2018-12-28 04:21:35","price":29.3692,"volume":126,"bid":29.3593,"ask":29.3692}
{"timestamp":"2018-12-28 04:22:42","price":29.3189,"volume":1,"bid":29.3189,"ask":29.3391}
{"timestamp":"2018-12-28 04:24:14","price":29.3601,"volume":20,"bid":29.3601,"ask":29.3811}
{"timestamp":"2018-12-28 04:25:12","price":29.3736,"volume":16,"bid":29.3644,"ask":29.3736}
{"timestamp":"2018-12-28 04:26:37","price":29.3566,"volume":3,"bid":29.3566,"ask":29.3673}
{"timestamp":"2018-12-28 04:28:52","price":29.4122,"volume":164,"bid":29.4122,"ask":29.4329}
{"timestamp":"2018-12-28 04:31:46","price":29.3599,"volume":2,"bid":29.3599,"ask":29.3808}
{"timestamp":"2018-12-28 04:33:13","price":29.2237,"volume":27,"bid":29.2131,"ask":29.2237}
{"timestamp":"2018-12-28 04:35:52","price":29.2849,"volume":164,"bid":29.2849,"ask":29.3043}
{"timestamp":"2018-12-28 04:36:45","price":29.2069,"volume":1122,"bid":29.1975,"ask":29.217}
{"timestamp":"2018-12-28 04:36:52","price":29.2514,"volume":7,"bid":29.2514,"ask":29.2619}
{"timestamp":"2018-12-28 04:36:53","price":29.1109,"volume":25,"bid":29.1109,"ask":29.1295}
{"timestamp":"2018-12-28 04:40:29","price":29.3274,"volume":24,"bid":29.3174,"ask":29.3371}
{"timestamp":"2018-12-28 04:41:54","price":29.2562,"volume":206,"bid":29.2465,"ask":29.2562}
{"timestamp":"2018-12-28 04:43:55","price":29.2572,"volume":1,"bid":29.2572,"ask":29.2672}
{"timestamp":"2018-12-28 04:45:29","price":29.2498,"volume":6,"bid":29.2498,"ask":29.261}
{"timestamp":"2018-12-28 04:46:00","price":29.2543,"volume":47,"bid":29.2543,"ask":29.2649}
{"timestamp":"2018-12-28 04:48:35","price":29.2986,"volume":140,"bid":29.2887,"ask":29.3092}
{"timestamp":"2018-12-28 04:49:29","price":29.3625,"volume":7,"bid":29.3625,"ask":29.3813}
{"timestamp":"2018-12-28 04:52:45","price":29.3406,"volume":1,"bid":29.3406,"ask":29.351}
{"timestamp":"2018-12-28 04:53:09","price":29.366,"volume":58,"bid":29.3559,"ask":29.3757}
{"timestamp":"2018-12-28 04:54:05","price":29.2675,"volume":3,"bid":29.2675,"ask":29.2864}
{"timestamp":"2018-12-28 04:54:53","price":29.3141,"volume":26,"bid":29.3141,"ask":29.3249}
{"timestamp":"2018-12-28 04:56:06","price":29.2844,"volume":2,"bid":29.2741,"ask":29.2948}
{"timestamp":"2018-12-28 05:01:27","price":29.3301,"volume":16,"bid":29.3301,"ask":29.3518}
{"timestamp":"2018-12-28 05:08:47","price":29.3156,"volume":2,"bid":29.3156,"ask":29.3357}
{"timestamp":"2018-12-28 05:10:57","price":29.2813,"volume":1,"bid":29.2813,"ask":29.2906}
{"timestamp":"2018-12-28 05:13:53","price":29.2689,"volume":13,"bid":29.2689,"ask":29.2884}
{"timestamp":"2018-12-28 05:13:58","price":29.2424,"volume":1,"bid":29.2424,"ask":29.2607}
{"timestamp":"2018-12-28 05:17:03","price":29.2444,"volume":22,"bid":29.2345,"ask":29.2547}
{"timestamp":"2018-12-28 05:18:38","price":29.2254,"volume":1,"bid":29.2254,"ask":29.2341}
{"timestamp":"2018-12-28 05:18:44","price":29.3209,"volume":3,"bid":29.3209,"ask":29.3403}
{"timestamp":"2018-12-28 05:19:07","price":29.25,"volume":6,"bid":29.25,"ask":29.2603}
{"timestamp":"2018-12-28 05:19:08","price":29.2268,"volume":6,"bid":29.2161,"ask":29.2371}
{"timestamp":"2018-12-28 05:19:23","price":29.2613,"volume":13,"bid":29.2509,"ask":29.272}
{"timestamp":"2018-12-28 05:19:23","price":29.2846,"volume":237,"bid":29.2742,"ask":29.2951}
{"timestamp":"2018-12-28 05:21:39","price":29.2242,"volume":11,"bid":29.2242,"ask":29.2457}
{"timestamp":"2018-12-28 05:22:08","price":29.1927,"volume":1,"bid":29.1831,"ask":29.2031}
{"timestamp":"2018-12-28 05:22:37","price":29.1993,"volume":1,"bid":29.1896,"ask":29.1993}
{"timestamp":"2018-12-28 05:22:39","price":29.1569,"volume":33,"bid":29.1463,"ask":29.1569}
{"timestamp":"2018-12-28 05:24:49","price":29.1962,"volume":328,"bid":29.1865,"ask":29.1962}
{"timestamp":"2018-12-28 05:25:12","price":29.2329,"volume":102,"bid":29.2224,"ask":29.2422}
{"timestamp":"2018-12-28 05:25:46","price":29.2319,"volume":45,"bid":29.2319,"ask":29.2515}
{"timestamp":"2018-12-28 05:25:56","price":29.2536,"volume":11,"bid":29.2438,"ask":29.264}
{"timestamp":"2018-12-28 05:26:39","price":29.2415,"volume":5,"bid":29.2415,"ask":29.2517}
{"timestamp":"2018-12-28 05:32:40","price":29.2284,"volume":87,"bid":29.2284,"ask":29.2376}
{"timestamp":"2018-12-28 05:33:30","price":29.2316,"volume":1,"bid":29.2215,"ask":29.2316}
{"timestamp":"2018-12-28 05:33:50","price":29.2694,"volume":17,"bid":29.2593,"ask":29.279}
{"timestamp":"2018-12-28 05:34:30","price":29.2774,"volume":1,"bid":29.2774,"ask":29.2871}
{"timestamp":"2018-12-28 05:35:10","price":29.1932,"volume":3,"bid":29.1932,"ask":29.2034}
{"timestamp":"2018-12-28 05:35:35","price":29.1927,"volume":24,"bid":29.1927,"ask":29.2139}
{"timestamp":"2018-12-28 05:35:35","price":29.2089,"volume":1,"bid":29.2089,"ask":29.2287}
{"timestamp":"2018-12-28 05:36:07","price":29.2333,"volume":119,"bid":29.2333,"ask":29.2518}
{"timestamp":"2018-12-28 05:36:19","price":29.2218,"volume":29,"bid":29.2218,"ask":29.232}
{"timestamp":"2018-12-28 05:36:41","price":29.1991,"volume":2,"bid":29.1891,"ask":29.1991}
{"timestamp":"2018-12-28 05:38:51","price":29.1984,"volume":3,"bid":29.1984,"ask":29.2085}
{"timestamp":"2018-12-28 05:39:28","price":29.2486,"volume":45,"bid":29.2389,"ask":29.2584}
{"timestamp":"2018-12-28 05:39:52","price":29.2218,"volume":2,"bid":29.2218,"ask":29.2322}
{"timestamp":"2018-12-28 05:40:16","price":29.2483,"volume":2,"bid":29.2387,"ask":29.2483}
{"timestamp":"2018-12-28 05:41:01","price":29.2154,"volume":29,"bid":29.2154,"ask":29.2263}
{"timestamp":"2018-12-28 05:42:38","price":29.2645,"volume":59,"bid":29.2645,"ask":29.2835}
{"timestamp":"2018-12-28 05:42:41","price":29.306,"volume":1,"bid":29.2961,"ask":29.3153}
{"timestamp":"2018-12-28 05:43:22","price":29.3526,"volume":28,"bid":29.3526,"ask":29.3624}
{"timestamp":"2018-12-28 05:45:36","price":29.2149,"volume":149,"bid":29.2149,"ask":29.2251}
{"timestamp":"2018-12-28 05:52:38","price":29.2604,"volume":5,"bid":29.2604,"ask":29.2697}
{"timestamp":"2018-12-28 05:53:26","price":29.2741,"volume":5,"bid":29.2741,"ask":29.2941}
{"timestamp":"2018-12-28 05:53:59","price":29.2656,"volume":5,"bid":29.2556,"ask":29.2656}
{"timestamp":"2018-12-28 05:55:03","price":29.3298,"volume":2,"bid":29.3191,"ask":29.3298}
{"timestamp":"2018-12-28 05:55:15","price":29.2367,"volume":2,"bid":29.2367,"ask":29.2465}
{"timestamp":"2018-12-28 05:55:21","price":29.268,"volume":10,"bid":29.268,"ask":29.2879}
{"timestamp":"2018-12-28 05:59:52","price":29.2369,"volume":2,"bid":29.2369,"ask":29.2462}
{"timestamp":"2018-12-28 06:03:14","price":29.2641,"volume":9,"bid":29.2641,"ask":29.2836}
{"timestamp":"2018-12-28 06:03:23","price":29.3013,"volume":22,"bid":29.2911,"ask":29.3111}
{"timestamp":"2018-12-28 06:04:20","price":29.2134,"volume":66,"bid":29.2134,"ask":29.2237}
{"timestamp":"2018-12-28 06:06:54","price":29.1968,"volume":29,"bid":29.1968,"ask":29.2062}
{"timestamp":"2018-12-28 06:12:45","price":29.2446,"volume":1,"bid":29.2446,"ask":29.2539}
{"timestamp":"2018-12-28 06:14:05","price":29.1673,"volume":11,"bid":29.1673,"ask":29.1771}
{"timestamp":"2018-12-28 06:14:35","price":29.2047,"volume":6,"bid":29.1955,"ask":29.2047}
{"timestamp":"2018-12-28 06:16:37","price":29.1902,"volume":27,"bid":29.1795,"ask":29.2}
{"timestamp":"2018-12-28 06:17:36","price":29.1727,"volume":5,"bid":29.1629,"ask":29.1727}
{"timestamp":"2018-12-28 06:19:53","price":29.2255,"volume":61,"bid":29.2255,"ask":29.2447}
{"timestamp":"2018-12-28 06:22:06","price":29.204,"volume":1,"bid":29.204,"ask":29.2252}
{"timestamp":"2018-12-28 06:22:26","price":29.2369,"volume":35,"bid":29.2271,"ask":29.2369}
{"timestamp":"2018-12-28 06:23:06","price":29.2603,"volume":247,"bid":29.251,"ask":29.2704}
{"timestamp":"2018-12-28 06:26:01","price":29.2673,"volume":328,"bid":29.2673,"ask":29.288}
{"timestamp":"2018-12-28 06:27:52","price":29.1918,"volume":85,"bid":29.1918,"ask":29.2027}
{"timestamp":"2018-12-28 06:31:24","price":29.1985,"volume":5,"bid":29.1985,"ask":29.2172}
{"timestamp":"2018-12-28 06:36:02","price":29.223,"volume":2,"bid":29.223,"ask":29.234}
{"timestamp":"2018-12-28 06:36:27","price":29.2651,"volume":141,"bid":29.2651,"ask":29.2844}
{"timestamp":"2018-12-28 06:37:00","price":29.2039,"volume":74,"bid":29.2039,"ask":29.214}
{"timestamp":"2018-12-28 06:38:08","price":29.3189,"volume":1,"bid":29.3189,"ask":29.3395}
{"timestamp":"2018-12-28 06:40:23","price":29.2347,"volume":1875,"bid":29.2347,"ask":29.2444}
{"timestamp":"2018-12-28 06:41:48","price":29.2651,"volume":29,"bid":29.2547,"ask":29.2746}
{"timestamp":"2018-12-28 06:42:14","price":29.2318,"volume":88,"bid":29.2222,"ask":29.2422}
{"timestamp":"2018-12-28 06:45:49","price":29.1819,"volume":21,"bid":29.1716,"ask":29.1917}
{"timestamp":"2018-12-28 06:45:49","price":29.2556,"volume":164,"bid":29.2556,"ask":29.2755}
{"timestamp":"2018-12-28 06:46:29","price":29.2222,"volume":10,"bid":29.2122,"ask":29.2222}
{"timestamp":"2018-12-28 06:46:58","price":29.2351,"volume":164,"bid":29.2257,"ask":29.2449}
{"timestamp":"2018-12-28 06:47:03","price":29.2463,"volume":1,"bid":29.2463,"ask":29.256}
{"timestamp":"2018-12-28 06:47:19","price":29.2367,"volume":1,"bid":29.2367,"ask":29.2464}
{"timestamp":"2018-12-28 06:49:59","price":29.3062,"volume":31,"bid":29.2961,"ask":29.3062}
{"timestamp":"2018-12-28 06:51:09","price":29.2334,"volume":1,"bid":29.2334,"ask":29.2524}
{"timestamp":"2018-12-28 06:51:09","price":29.3327,"volume":8,"bid":29.3327,"ask":29.3437}
{"timestamp":"2018-12-28 06:52:37","price":29.2618,"volume":1,"bid":29.2618,"ask":29.2818}
{"timestamp":"2018-12-28 06:54:40","price":29.3256,"volume":7,"bid":29.3159,"ask":29.3256}
{"timestamp":"2018-12-28 06:54:52","price":29.303,"volume":164,"bid":29.303,"ask":29.3222}
{"timestamp":"2018-12-28 06:55:45","price":29.2747,"volume":5,"bid":29.2747,"ask":29.2932}
{"timestamp":"2018-12-28 06:56:35","price":29.2441,"volume":132,"bid":29.2441,"ask":29.2649}
{"timestamp":"2018-12-28 06:59:15","price":29.1935,"volume":21,"bid":29.1832,"ask":29.1935}
{"timestamp":"2018-12-28 06:59:19","price":29.2227,"volume":1,"bid":29.2128,"ask":29.2335}
{"timestamp":"2018-12-28 06:59:51","price":29.2648,"volume":2,"bid":29.2648,"ask":29.2854}
{"timestamp":"2018-12-28 07:00:11","price":29.2299,"volume":2,"bid":29.2299,"ask":29.2395}
{"timestamp":"2018-12-28 07:00:11","price":29.1678,"volume":19,"bid":29.1678,"ask":29.1783}
{"timestamp":"2018-12-28 07:04:18","price":29.155,"volume":110,"bid":29.1454,"ask":29.155}
{"timestamp":"2018-12-28 07:04:42","price":29.2279,"volume":1,"bid":29.2279,"ask":29.2371}
{"timestamp":"2018-12-28 07:04:44","price":29.1846,"volume":112,"bid":29.1748,"ask":29.1944}
{"timestamp":"2018-12-28 07:05:19","price":29.2361,"volume":164,"bid":29.2258,"ask":29.2361}
{"timestamp":"2018-12-28 07:06:23","price":29.1756,"volume":164,"bid":29.1756,"ask":29.1857}
{"timestamp":"2018-12-28 07:06:49","price":29.2569,"volume":164,"bid":29.2569,"ask":29.2771}
{"timestamp":"2018-12-28 07:08:52","price":29.2182,"volume":2,"bid":29.2182,"ask":29.2377}
{"timestamp":"2018-12-28 07:11:02","price":29.1354,"volume":17,"bid":29.1354,"ask":29.1563}
{"timestamp":"2018-12-28 07:12:22","price":29.221,"volume":2,"bid":29.221,"ask":29.2315}
{"timestamp":"2018-12-28 07:15:31","price":29.3291,"volume":15,"bid":29.3291,"ask":29.3492}
{"timestamp":"2018-12-28 07:16:01","price":29.2356,"volume":4,"bid":29.225,"ask":29.2356}
{"timestamp":"2018-12-28 07:17:23","price":29.2003,"volume":2,"bid":29.1899,"ask":29.2102}
{"timestamp":"2018-12-28 07:18:14","price":29.2146,"volume":552,"bid":29.2057,"ask":29.2247}
{"timestamp":"2018-12-28 07:20:22","price":29.1535,"volume":21,"bid":29.1441,"ask":29.1644}
{"timestamp":"2018-12-28 07:20:33","price":29.2537,"volume":29,"bid":29.2537,"ask":29.2737}
{"timestamp":"2018-12-28 07:22:23","price":29.1786,"volume":86,"bid":29.1786,"ask":29.1889}
{"timestamp":"2018-12-28 07:26:33","price":29.2168,"volume":7,"bid":29.2168,"ask":29.2268}
{"timestamp":"2018-12-28 07:27:54","price":29.251,"volume":15,"bid":29.2408,"ask":29.2612}
{"timestamp":"2018-12-28 07:30:14","price":29.2551,"volume":40,"bid":29.2551,"ask":29.2742}
{"timestamp":"2018-12-28 07:30:54","price":29.2918,"volume":9,"bid":29.2918,"ask":29.3015}
{"timestamp":"2018-12-28 07:31:32","price":29.2671,"volume":5,"bid":29.2575,"ask":29.2671}
{"timestamp":"2018-12-28 07:34:05","price":29.2507,"volume":1,"bid":29.2411,"ask":29.2507}
{"timestamp":"2018-12-28 07:34:22","price":29.2645,"volume":39,"bid":29.2546,"ask":29.2645}
{"timestamp":"2018-12-28 07:34:32","price":29.3453,"volume":1184,"bid":29.3453,"ask":29.3551}
{"timestamp":"2018-12-28 07:34:34","price":29.2763,"volume":1,"bid":29.2672,"ask":29.2863}
{"timestamp":"2018-12-28 07:34:55","price":29.3403,"volume":21,"bid":29.3403,"ask":29.3504}
{"timestamp":"2018-12-28 07:36:20","price":29.3515,"volume":1804,"bid":29.3515,"ask":29.3703}
{"timestamp":"2018-12-28 07:36:20","price":29.3153,"volume":1025,"bid":29.3056,"ask":29.3153}
{"timestamp":"2018-12-28 07:36:20","price":29.259,"volume":7,"bid":29.259,"ask":29.2793}
{"timestamp":"2018-12-28 07:36:21","price":29.2728,"volume":2277,"bid":29.263,"ask":29.2728}
{"timestamp":"2018-12-28 07:36:22","price":29.3316,"volume":309,"bid":29.3316,"ask":29.3412}
{"timestamp":"2018-12-28 07:36:37","price":29.2991,"volume":9,"bid":29.2991,"ask":29.3095}
{"timestamp":"2018-12-28 07:37:54","price":29.3744,"volume":51,"bid":29.3744,"ask":29.3843}
{"timestamp":"2018-12-28 07:38:19","price":29.3964,"volume":567,"bid":29.3869,"ask":29.4062}
{"timestamp":"2018-12-28 07:38:25","price":29.3752,"volume":16,"bid":29.3644,"ask":29.3857}
{"timestamp":"2018-12-28 07:39:05","price":29.2921,"volume":6,"bid":29.2818,"ask":29.2921}
{"timestamp":"2018-12-28 07:39:26","price":29.3206,"volume":2,"bid":29.3206,"ask":29.3306}
{"timestamp":"2018-12-28 07:41:35","price":29.2925,"volume":40,"bid":29.2823,"ask":29.2925}
{"timestamp":"2018-12-28 07:44:03","price":29.3891,"volume":33,"bid":29.3795,"ask":29.3891}
{"timestamp":"2018-12-28 07:47:36","price":29.3819,"volume":7,"bid":29.3715,"ask":29.3819}
{"timestamp":"2018-12-28 07:48:17","price":29.3685,"volume":76,"bid":29.3583,"ask":29.3793}
{"timestamp":"2018-12-28 07:48:46","price":29.3648,"volume":1,"bid":29.3648,"ask":29.3743}
{"timestamp":"2018-12-28 07:48:54","price":29.3785,"volume":7,"bid":29.3785,"ask":29.3894}
{"timestamp":"2018-12-28 07:50:20","price":29.3275,"volume":7,"bid":29.3275,"ask":29.3377}
{"timestamp":"2018-12-28 07:52:47","price":29.3684,"volume":3,"bid":29.3684,"ask":29.3879}
{"timestamp":"2018-12-28 07:53:10","price":29.3749,"volume":3,"bid":29.3651,"ask":29.3854}
{"timestamp":"2018-12-28 07:53:33","price":29.3928,"volume":1563,"bid":29.383,"ask":29.3928}
{"timestamp":"2018-12-28 07:54:07","price":29.4341,"volume":7,"bid":29.4247,"ask":29.4341}
{"timestamp":"2018-12-28 08:01:48","price":29.2534,"volume":57,"bid":29.2534,"ask":29.2636}
{"timestamp":"2018-12-28 08:04:18","price":29.3182,"volume":1,"bid":29.3082,"ask":29.3182}
{"timestamp":"2018-12-28 08:05:06","price":29.3432,"volume":21,"bid":29.3432,"ask":29.3627}
{"timestamp":"2018-12-28 08:08:05","price":29.2875,"volume":4,"bid":29.2875,"ask":29.3081}
{"timestamp":"2018-12-28 08:08:59","price":29.3047,"volume":50,"bid":29.2957,"ask":29.3149}
{"timestamp":"2018-12-28 08:08:59","price":29.3804,"volume":9,"bid":29.3804,"ask":29.3995}
{"timestamp":"2018-12-28 08:09:00","price":29.379,"volume":16,"bid":29.3686,"ask":29.379}
{"timestamp":"2018-12-28 08:09:19","price":29.2717,"volume":2,"bid":29.2619,"ask":29.2814}
{"timestamp":"2018-12-28 08:10:00","price":29.3901,"volume":69,"bid":29.3901,"ask":29.4105}
{"timestamp":"2018-12-28 08:10:19","price":29.3027,"volume":3,"bid":29.2937,"ask":29.3134}
{"timestamp":"2018-12-28 08:10:57","price":29.3354,"volume":7,"bid":29.3354,"ask":29.3451}
{"timestamp":"2018-12-28 08:13:09","price":29.2488,"volume":3,"bid":29.2488,"ask":29.2685}
{"timestamp":"2018-12-28 08:13:19","price":29.2756,"volume":57,"bid":29.2653,"ask":29.2756}
{"timestamp":"2018-12-28 08:13:22","price":29.3637,"volume":1,"bid":29.3637,"ask":29.3736}
{"timestamp":"2018-12-28 08:15:36","price":29.2449,"volume":5,"bid":29.2449,"ask":29.2554}
{"timestamp":"2018-12-28 08:15:37","price":29.2404,"volume":37,"bid":29.23,"ask":29.2505}
{"timestamp":"2018-12-28 08:15:37","price":29.2444,"volume":10,"bid":29.234,"ask":29.2444}
{"timestamp":"2018-12-28 08:15:38","price":29.2096,"volume":10,"bid":29.1993,"ask":29.2096}
{"timestamp":"2018-12-28 08:17:58","price":29.2685,"volume":164,"bid":29.2685,"ask":29.2876}
{"timestamp":"2018-12-28 08:20:59","price":29.2211,"volume":9,"bid":29.2211,"ask":29.2407}
{"timestamp":"2018-12-28 08:21:31","price":29.2464,"volume":5,"bid":29.2464,"ask":29.2574}
{"timestamp":"2018-12-28 08:21:50","price":29.2408,"volume":5,"bid":29.2305,"ask":29.2506}
{"timestamp":"2018-12-28 08:24:19","price":29.2514,"volume":5,"bid":29.2408,"ask":29.2627}
{"timestamp":"2018-12-28 08:25:21","price":29.2774,"volume":2,"bid":29.2675,"ask":29.2774}
{"timestamp":"2018-12-28 08:26:41","price":29.2254,"volume":2,"bid":29.2152,"ask":29.2254}
{"timestamp":"2018-12-28 08:27:59","price":29.2569,"volume":58,"bid":29.2569,"ask":29.2759}
{"timestamp":"2018-12-28 08:28:20","price":29.1701,"volume":33,"bid":29.1701,"ask":29.1906}
{"timestamp":"2018-12-28 08:29:44","price":29.2455,"volume":1,"bid":29.2455,"ask":29.2554}
{"timestamp":"2018-12-28 08:30:03","price":29.2575,"volume":10,"bid":29.2473,"ask":29.2575}
{"timestamp":"2018-12-28 08:31:42","price":29.2635,"volume":2,"bid":29.2538,"ask":29.2635}
{"timestamp":"2018-12-28 08:36:02","price":29.1919,"volume":6,"bid":29.1919,"ask":29.2109}
{"timestamp":"2018-12-28 08:39:20","price":29.2342,"volume":1,"bid":29.2342,"ask":29.2557}
{"timestamp":"2018-12-28 08:40:02","price":29.2205,"volume":38,"bid":29.2205,"ask":29.2417}
{"timestamp":"2018-12-28 08:42:34","price":29.2321,"volume":1,"bid":29.2321,"ask":29.2521}
{"timestamp":"2018-12-28 08:43:11","price":29.2292,"volume":2,"bid":29.2292,"ask":29.2499}
{"timestamp":"2018-12-28 08:43:49","price":29.3318,"volume":2,"bid":29.3215,"ask":29.3417}
{"timestamp":"2018-12-28 08:44:03","price":29.2768,"volume":2,"bid":29.2768,"ask":29.2866}
{"timestamp":"2018-12-28 08:44:19","price":29.2849,"volume":44,"bid":29.2849,"ask":29.3046}
{"timestamp":"2018-12-28 08:46:05","price":29.2859,"volume":56,"bid":29.2859,"ask":29.3053}
{"timestamp":"2018-12-28 08:48:08","price":29.2947,"volume":164,"bid":29.2947,"ask":29.3052}
{"timestamp":"2018-12-28 08:49:34","price":29.346,"volume":6,"bid":29.346,"ask":29.3659}
{"timestamp":"2018-12-28 08:49:38","price":29.3586,"volume":1,"bid":29.3586,"ask":29.3684}
{"timestamp":"2018-12-28 08:50:34","price":29.2842,"volume":2,"bid":29.2842,"ask":29.3056}
{"timestamp":"2018-12-28 08:51:24","price":29.1916,"volume":306,"bid":29.1822,"ask":29.1916}
{"timestamp":"2018-12-28 08:52:38","price":29.2653,"volume":8,"bid":29.2558,"ask":29.2754}
{"timestamp":"2018-12-28 08:53:16","price":29.2661,"volume":1,"bid":29.2661,"ask":29.2863}
{"timestamp":"2018-12-28 08:53:17","price":29.3235,"volume":2,"bid":29.3235,"ask":29.3428}
{"timestamp":"2018-12-28 08:53:24","price":29.2877,"volume":2,"bid":29.2783,"ask":29.2877}
{"timestamp":"2018-12-28 08:53:39","price":29.2648,"volume":108,"bid":29.2648,"ask":29.2834}
{"timestamp":"2018-12-28 08:54:14","price":29.3283,"volume":2,"bid":29.3283,"ask":29.3486}
{"timestamp":"2018-12-28 08:58:51","price":29.2535,"volume":164,"bid":29.2535,"ask":29.2736}
{"timestamp":"2018-12-28 08:58:55","price":29.294,"volume":8,"bid":29.2849,"ask":29.3038}
{"timestamp":"2018-12-28 09:02:00","price":29.3088,"volume":482,"bid":29.3088,"ask":29.319}
{"timestamp":"2018-12-28 09:04:26","price":29.1896,"volume":1,"bid":29.1896,"ask":29.2089}
{"timestamp":"2018-12-28 09:04:26","price":29.2094,"volume":263,"bid":29.2094,"ask":29.2289}
{"timestamp":"2018-12-28 09:04:27","price":29.1262,"volume":4,"bid":29.1158,"ask":29.1262}
{"timestamp":"2018-12-28 09:04:29","price":29.1998,"volume":1023,"bid":29.1998,"ask":29.2109}
{"timestamp":"2018-12-28 09:04:31","price":29.1508,"volume":166,"bid":29.1415,"ask":29.1508}
{"timestamp":"2018-12-28 09:04:38","price":29.0888,"volume":76,"bid":29.078,"ask":29.0888}
{"timestamp":"2018-12-28 09:04:42","price":29.0678,"volume":263,"bid":29.0678,"ask":29.0788}
{"timestamp":"2018-12-28 09:04:45","price":29.1361,"volume":1640,"bid":29.1361,"ask":29.1555}
{"timestamp":"2018-12-28 09:04:56","price":29.0846,"volume":4,"bid":29.0846,"ask":29.1048}
{"timestamp":"2018-12-28 09:05:35","price":29.0549,"volume":3,"bid":29.0549,"ask":29.0653}
{"timestamp":"2018-12-28 09:05:36","price":28.9883,"volume":509,"bid":28.9883,"ask":28.9983}
{"timestamp":"2018-12-28 09:05:41","price":29.1015,"volume":576,"bid":29.1015,"ask":29.1234}
{"timestamp":"2018-12-28 09:07:09","price":29.0173,"volume":329,"bid":29.0173,"ask":29.0365}
{"timestamp":"2018-12-28 09:07:09","price":29.0134,"volume":838,"bid":29.0134,"ask":29.0313}
{"timestamp":"2018-12-28 09:07:11","price":28.9487,"volume":285,"bid":28.9387,"ask":28.9487}
{"timestamp":"2018-12-28 09:07:16","price":29.0911,"volume":564,"bid":29.0911,"ask":29.1128}
{"timestamp":"2018-12-28 09:07:16","price":29.0222,"volume":103,"bid":29.0222,"ask":29.0325}
{"timestamp":"2018-12-28 09:07:20","price":29.0286,"volume":3,"bid":29.0286,"ask":29.0498}
{"timestamp":"2018-12-28 09:07:25","price":29.038,"volume":96,"bid":29.038,"ask":29.0584}
{"timestamp":"2018-12-28 09:07:46","price":29.0166,"volume":84,"bid":29.0166,"ask":29.0369}
{"timestamp":"2018-12-28 09:08:21","price":29.0113,"volume":5,"bid":29.0113,"ask":29.0201}
{"timestamp":"2018-12-28 09:08:29","price":29.0533,"volume":492,"bid":29.0441,"ask":29.0632}
{"timestamp":"2018-12-28 09:10:06","price":29.0348,"volume":2,"bid":29.0348,"ask":29.044}
{"timestamp":"2018-12-28 09:10:31","price":29.0747,"volume":79,"bid":29.0747,"ask":29.0836}
{"timestamp":"2018-12-28 09:10:47","price":29.1028,"volume":6,"bid":29.1028,"ask":29.122}
{"timestamp":"2018-12-28 09:10:56","price":29.0813,"volume":1,"bid":29.0813,"ask":29.1}
{"timestamp":"2018-12-28 09:11:06","price":29.1044,"volume":3,"bid":29.0946,"ask":29.114}
{"timestamp":"2018-12-28 09:11:34","price":29.0018,"volume":7,"bid":28.9925,"ask":29.0018}
{"timestamp":"2018-12-28 09:14:02","price":29.0584,"volume":21,"bid":29.0482,"ask":29.0676}
{"timestamp":"2018-12-28 09:17:07","price":29.0795,"volume":2,"bid":29.0795,"ask":29.0895}
{"timestamp":"2018-12-28 09:17:11","price":29.1347,"volume":5,"bid":29.126,"ask":29.1432}
{"timestamp":"2018-12-28 09:20:01","price":29.1142,"volume":9,"bid":29.1142,"ask":29.1237}
{"timestamp":"2018-12-28 09:20:33","price":29.1175,"volume":8,"bid":29.1175,"ask":29.1365}
{"timestamp":"2018-12-28 09:20:48","price":29.0801,"volume":11,"bid":29.0801,"ask":29.0992}
{"timestamp":"2018-12-28 09:22:48","price":29.0477,"volume":34,"bid":29.0477,"ask":29.0674}
{"timestamp":"2018-12-28 09:24:48","price":29.1035,"volume":2,"bid":29.0938,"ask":29.1124}
{"timestamp":"2018-12-28 09:27:07","price":29.1025,"volume":2,"bid":29.0921,"ask":29.1025}
{"timestamp":"2018-12-28 09:29:14","price":29.1338,"volume":33,"bid":29.1338,"ask":29.1541}
{"timestamp":"2018-12-28 09:30:49","price":29.2623,"volume":21,"bid":29.253,"ask":29.2623}
{"timestamp":"2018-12-28 09:30:49","price":29.086,"volume":1,"bid":29.0762,"ask":29.086}
{"timestamp":"2018-12-28 09:31:42","price":29.141,"volume":152,"bid":29.141,"ask":29.1503}
{"timestamp":"2018-12-28 09:31:52","price":29.154,"volume":2,"bid":29.1439,"ask":29.154}
{"timestamp":"2018-12-28 09:32:01","price":29.1931,"volume":7809,"bid":29.1829,"ask":29.1931}
{"timestamp":"2018-12-28 09:32:59","price":29.0959,"volume":146,"bid":29.0959,"ask":29.1158}
{"timestamp":"2018-12-28 09:33:11","price":29.1541,"volume":3,"bid":29.1439,"ask":29.1638}
{"timestamp":"2018-12-28 09:36:01","price":29.0927,"volume":164,"bid":29.0829,"ask":29.0927}
{"timestamp":"2018-12-28 09:36:20","price":29.058,"volume":656,"bid":29.058,"ask":29.0679}
{"timestamp":"2018-12-28 09:36:32","price":29.1013,"volume":1,"bid":29.1013,"ask":29.1124}
{"timestamp":"2018-12-28 09:37:01","price":29.138,"volume":4,"bid":29.138,"ask":29.1613}
{"timestamp":"2018-12-28 09:38:20","price":29.0547,"volume":2,"bid":29.0547,"ask":29.0644}
{"timestamp":"2018-12-28 09:39:19","price":29.1366,"volume":164,"bid":29.1366,"ask":29.1464}
{"timestamp":"2018-12-28 09:39:28","price":29.089,"volume":4,"bid":29.0792,"ask":29.0986}
{"timestamp":"2018-12-28 09:40:00","price":29.1364,"volume":1,"bid":29.1255,"ask":29.1364}
{"timestamp":"2018-12-28 09:40:44","price":29.136,"volume":164,"bid":29.136,"ask":29.1451}
{"timestamp":"2018-12-28 09:40:54","price":29.1015,"volume":1,"bid":29.1015,"ask":29.1223}
{"timestamp":"2018-12-28 09:41:04","price":29.1078,"volume":164,"bid":29.1078,"ask":29.1276}
{"timestamp":"2018-12-28 09:42:05","price":29.1305,"volume":11,"bid":29.1209,"ask":29.1404}
{"timestamp":"2018-12-28 09:42:10","price":29.1968,"volume":20,"bid":29.1867,"ask":29.1968}
{"timestamp":"2018-12-28 09:42:33","price":29.1362,"volume":154,"bid":29.1362,"ask":29.1454}
{"timestamp":"2018-12-28 09:43:33","price":29.1868,"volume":14,"bid":29.1775,"ask":29.196}
{"timestamp":"2018-12-28 09:44:12","price":29.1791,"volume":164,"bid":29.1791,"ask":29.2001}
{"timestamp":"2018-12-28 09:45:07","price":29.1871,"volume":9,"bid":29.1871,"ask":29.2061}
{"timestamp":"2018-12-28 09:47:18","price":29.1989,"volume":2,"bid":29.1889,"ask":29.1989}
{"timestamp":"2018-12-28 09:47:50","price":29.1453,"volume":1,"bid":29.1453,"ask":29.1658}
{"timestamp":"2018-12-28 09:48:05","price":29.1815,"volume":5,"bid":29.1815,"ask":29.1911}
{"timestamp":"2018-12-28 09:48:43","price":29.2963,"volume":182,"bid":29.2963,"ask":29.316}
{"timestamp":"2018-12-28 09:49:31","price":29.2206,"volume":9,"bid":29.2206,"ask":29.2404}
{"timestamp":"2018-12-28 09:51:41","price":29.237,"volume":1,"bid":29.237,"ask":29.2458}
{"timestamp":"2018-12-28 09:52:51","price":29.3264,"volume":1,"bid":29.3264,"ask":29.3363}
{"timestamp":"2018-12-28 09:53:31","price":29.2325,"volume":164,"bid":29.2325,"ask":29.2419}
{"timestamp":"2018-12-28 09:53:43","price":29.2614,"volume":75,"bid":29.2614,"ask":29.2804}
{"timestamp":"2018-12-28 09:54:43","price":29.2581,"volume":3,"bid":29.2581,"ask":29.2677}
{"timestamp":"2018-12-28 09:55:00","price":29.2179,"volume":4,"bid":29.2179,"ask":29.2281}
{"timestamp":"2018-12-28 09:55:32","price":29.2107,"volume":26,"bid":29.2107,"ask":29.2297}
{"timestamp":"2018-12-28 09:55:54","price":29.2367,"volume":58,"bid":29.2367,"ask":29.2564}
{"timestamp":"2018-12-28 09:56:51","price":29.125,"volume":3,"bid":29.125,"ask":29.145}
{"timestamp":"2018-12-28 09:57:22","price":29.1696,"volume":2,"bid":29.16,"ask":29.1802}
{"timestamp":"2018-12-28 09:57:31","price":29.2278,"volume":1,"bid":29.2278,"ask":29.2387}
{"timestamp":"2018-12-28 09:57:59","price":29.2692,"volume":2,"bid":29.2692,"ask":29.2887}
{"timestamp":"2018-12-28 09:57:59","price":29.2169,"volume":2,"bid":29.2169,"ask":29.2379}
{"timestamp":"2018-12-28 09:59:42","price":29.2023,"volume":29,"bid":29.2023,"ask":29.2225}
{"timestamp":"2018-12-28 10:00:22","price":29.245,"volume":59,"bid":29.245,"ask":29.2667}
{"timestamp":"2018-12-28 10:00:25","price":29.2164,"volume":1,"bid":29.2164,"ask":29.2361}
{"timestamp":"2018-12-28 10:01:22","price":29.1751,"volume":2,"bid":29.1751,"ask":29.1957}
{"timestamp":"2018-12-28 10:02:42","price":29.3484,"volume":1,"bid":29.3484,"ask":29.3583}
{"timestamp":"2018-12-28 10:03:39","price":29.3197,"volume":11,"bid":29.3088,"ask":29.3298}
{"timestamp":"2018-12-28 10:04:39","price":29.3234,"volume":10,"bid":29.3132,"ask":29.3234}
{"timestamp":"2018-12-28 10:04:53","price":29.3239,"volume":5,"bid":29.3139,"ask":29.3239}
{"timestamp":"2018-12-28 10:05:04","price":29.3592,"volume":38,"bid":29.3486,"ask":29.3592}
{"timestamp":"2018-12-28 10:07:23","price":29.3522,"volume":4,"bid":29.3423,"ask":29.3522}
{"timestamp":"2018-12-28 10:07:57","price":29.346,"volume":5,"bid":29.336,"ask":29.3568}
{"timestamp":"2018-12-28 10:08:53","price":29.3604,"volume":33,"bid":29.3511,"ask":29.3604}
{"timestamp":"2018-12-28 10:09:07","price":29.4588,"volume":1,"bid":29.4482,"ask":29.4588}
{"timestamp":"2018-12-28 10:09:08","price":29.3584,"volume":1,"bid":29.3479,"ask":29.3685}
{"timestamp":"2018-12-28 10:09:11","price":29.4372,"volume":32,"bid":29.4372,"ask":29.4469}
{"timestamp":"2018-12-28 10:09:15","price":29.4525,"volume":1,"bid":29.4428,"ask":29.4525}
{"timestamp":"2018-12-28 10:09:18","price":29.4786,"volume":49,"bid":29.4786,"ask":29.4988}
{"timestamp":"2018-12-28 10:09:18","price":29.5826,"volume":466,"bid":29.5739,"ask":29.5931}
{"timestamp":"2018-12-28 10:09:18","price":29.4694,"volume":64,"bid":29.4694,"ask":29.4791}
{"timestamp":"2018-12-28 10:09:20","price":29.478,"volume":1,"bid":29.478,"ask":29.4981}
{"timestamp":"2018-12-28 10:09:21","price":29.4342,"volume":13,"bid":29.4342,"ask":29.4555}
{"timestamp":"2018-12-28 10:09:21","price":29.4988,"volume":2,"bid":29.4988,"ask":29.5168}
{"timestamp":"2018-12-28 10:09:23","price":29.561,"volume":1,"bid":29.561,"ask":29.5716}
{"timestamp":"2018-12-28 10:09:27","price":29.4048,"volume":59,"bid":29.3951,"ask":29.4048}
{"timestamp":"2018-12-28 10:10:24","price":29.5212,"volume":72,"bid":29.5212,"ask":29.5401}
{"timestamp":"2018-12-28 10:10:37","price":29.5458,"volume":68,"bid":29.5353,"ask":29.5458}
{"timestamp":"2018-12-28 10:10:37","price":29.5936,"volume":50,"bid":29.5936,"ask":29.6144}
{"timestamp":"2018-12-28 10:10:41","price":29.5894,"volume":1,"bid":29.5894,"ask":29.6094}
{"timestamp":"2018-12-28 10:10:45","price":29.5288,"volume":2,"bid":29.5197,"ask":29.5385}
{"timestamp":"2018-12-28 10:10:47","price":29.5608,"volume":37,"bid":29.5608,"ask":29.5805}
{"timestamp":"2018-12-28 10:10:58","price":29.5663,"volume":139,"bid":29.5565,"ask":29.5663}
{"timestamp":"2018-12-28 10:10:58","price":29.5423,"volume":82,"bid":29.5319,"ask":29.5423}
{"timestamp":"2018-12-28 10:11:06","price":29.5237,"volume":164,"bid":29.5237,"ask":29.5344}
{"timestamp":"2018-12-28 10:11:06","price":29.5588,"volume":69,"bid":29.5483,"ask":29.569}
{"timestamp":"2018-12-28 10:11:07","price":29.5015,"volume":164,"bid":29.5015,"ask":29.5214}
{"timestamp":"2018-12-28 10:11:14","price":29.4778,"volume":164,"bid":29.4678,"ask":29.4778}
{"timestamp":"2018-12-28 10:12:59","price":29.4813,"volume":164,"bid":29.4718,"ask":29.4813}
{"timestamp":"2018-12-28 10:14:18","price":29.4053,"volume":48,"bid":29.4053,"ask":29.4264}
{"timestamp":"2018-12-28 10:14:40","price":29.4411,"volume":4,"bid":29.4411,"ask":29.451}
{"timestamp":"2018-12-28 10:17:39","price":29.3864,"volume":134,"bid":29.3864,"ask":29.4062}
{"timestamp":"2018-12-28 10:18:14","price":29.3115,"volume":12,"bid":29.3115,"ask":29.3214}
{"timestamp":"2018-12-28 10:20:06","price":29.3364,"volume":764,"bid":29.3364,"ask":29.3461}
{"timestamp":"2018-12-28 10:20:57","price":29.3259,"volume":164,"bid":29.3259,"ask":29.336}
{"timestamp":"2018-12-28 10:21:24","price":29.384,"volume":164,"bid":29.3744,"ask":29.3931}
{"timestamp":"2018-12-28 10:21:35","price":29.4091,"volume":8,"bid":29.3984,"ask":29.4091}
{"timestamp":"2018-12-28 10:22:08","price":29.3756,"volume":166,"bid":29.3756,"ask":29.3949}
{"timestamp":"2018-12-28 10:22:11","price":29.4291,"volume":164,"bid":29.4291,"ask":29.4393}
{"timestamp":"2018-12-28 10:24:45","price":29.422,"volume":1,"bid":29.422,"ask":29.4409}
{"timestamp":"2018-12-28 10:25:05","price":29.3531,"volume":2,"bid":29.3531,"ask":29.3726}
{"timestamp":"2018-12-28 10:25:26","price":29.3307,"volume":2,"bid":29.3205,"ask":29.3394}
{"timestamp":"2018-12-28 10:27:17","price":29.3233,"volume":989,"bid":29.3233,"ask":29.3426}
{"timestamp":"2018-12-28 10:28:45","price":29.3197,"volume":23,"bid":29.3102,"ask":29.3295}
{"timestamp":"2018-12-28 10:29:01","price":29.3493,"volume":9,"bid":29.3493,"ask":29.3594}
{"timestamp":"2018-12-28 10:29:15","price":29.3534,"volume":4,"bid":29.3534,"ask":29.3636}
{"timestamp":"2018-12-28 10:29:46","price":29.3769,"volume":2,"bid":29.3769,"ask":29.3952}
{"timestamp":"2018-12-28 10:29:56","price":29.3594,"volume":16,"bid":29.3594,"ask":29.3687}
{"timestamp":"2018-12-28 10:29:58","price":29.2653,"volume":6,"bid":29.2653,"ask":29.2757}
{"timestamp":"2018-12-28 10:30:23","price":29.2819,"volume":5,"bid":29.2721,"ask":29.2819}
{"timestamp":"2018-12-28 10:32:16","price":29.283,"volume":20,"bid":29.283,"ask":29.3027}
{"timestamp":"2018-12-28 10:33:05","price":29.2463,"volume":33,"bid":29.2463,"ask":29.2668}
{"timestamp":"2018-12-28 10:33:16","price":29.2857,"volume":6,"bid":29.276,"ask":29.2948}
{"timestamp":"2018-12-28 10:33:26","price":29.3064,"volume":6,"bid":29.3064,"ask":29.3262}
{"timestamp":"2018-12-28 10:33:39","price":29.3217,"volume":70,"bid":29.312,"ask":29.3217}
{"timestamp":"2018-12-28 10:34:32","price":29.3193,"volume":34,"bid":29.3193,"ask":29.3389}
{"timestamp":"2018-12-28 10:35:03","price":29.3596,"volume":29,"bid":29.3493,"ask":29.3704}
{"timestamp":"2018-12-28 10:35:06","price":29.3374,"volume":3,"bid":29.3277,"ask":29.3477}
{"timestamp":"2018-12-28 10:35:38","price":29.2929,"volume":47,"bid":29.2929,"ask":29.3137}
{"timestamp":"2018-12-28 10:38:24","price":29.3314,"volume":100,"bid":29.3218,"ask":29.3314}
{"timestamp":"2018-12-28 10:39:53","price":29.3625,"volume":7,"bid":29.3525,"ask":29.3722}
{"timestamp":"2018-12-28 10:40:44","price":29.3181,"volume":22,"bid":29.3181,"ask":29.3362}
{"timestamp":"2018-12-28 10:40:45","price":29.2747,"volume":4248,"bid":29.2747,"ask":29.2959}
{"timestamp":"2018-12-28 10:42:57","price":29.3631,"volume":7,"bid":29.3631,"ask":29.373}
{"timestamp":"2018-12-28 10:44:08","price":29.3346,"volume":20,"bid":29.3246,"ask":29.3452}
{"timestamp":"2018-12-28 10:44:14","price":29.3716,"volume":1968,"bid":29.3624,"ask":29.3813}
{"timestamp":"2018-12-28 10:45:09","price":29.3274,"volume":214,"bid":29.3274,"ask":29.3479}
{"timestamp":"2018-12-28 10:50:09","price":29.2424,"volume":6,"bid":29.2326,"ask":29.2532}
{"timestamp":"2018-12-28 10:52:28","price":29.3534,"volume":1,"bid":29.3534,"ask":29.3637}
{"timestamp":"2018-12-28 10:55:49","price":29.3505,"volume":47,"bid":29.3505,"ask":29.3598}
{"timestamp":"2018-12-28 10:56:09","price":29.3512,"volume":1,"bid":29.3412,"ask":29.3512}
{"timestamp":"2018-12-28 10:56:28","price":29.3501,"volume":34,"bid":29.3501,"ask":29.3601}
{"timestamp":"2018-12-28 10:56:28","price":29.2957,"volume":654,"bid":29.2849,"ask":29.3053}
{"timestamp":"2018-12-28 10:56:29","price":29.2935,"volume":15,"bid":29.2935,"ask":29.3128}
{"timestamp":"2018-12-28 11:00:56","price":29.3782,"volume":336,"bid":29.3782,"ask":29.3991}
{"timestamp":"2018-12-28 11:01:26","price":29.2949,"volume":2,"bid":29.2843,"ask":29.2949}
{"timestamp":"2018-12-28 11:01:30","price":29.3436,"volume":2,"bid":29.3436,"ask":29.3637}
{"timestamp":"2018-12-28 11:03:30","price":29.3095,"volume":1,"bid":29.2999,"ask":29.3095}
{"timestamp":"2018-12-28 11:03:49","price":29.3285,"volume":20,"bid":29.3285,"ask":29.3391}
{"timestamp":"2018-12-28 11:03:50","price":29.284,"volume":328,"bid":29.2742,"ask":29.2945}
{"timestamp":"2018-12-28 11:05:40","price":29.3596,"volume":1,"bid":29.3488,"ask":29.3689}
{"timestamp":"2018-12-28 11:06:36","price":29.2549,"volume":21,"bid":29.2549,"ask":29.2752}
{"timestamp":"2018-12-28 11:07:21","price":29.3367,"volume":24,"bid":29.3367,"ask":29.3464}
{"timestamp":"2018-12-28 11:09:01","price":29.3323,"volume":10,"bid":29.3227,"ask":29.3323}
{"timestamp":"2018-12-28 11:13:01","price":29.3181,"volume":4,"bid":29.3181,"ask":29.3278}
{"timestamp":"2018-12-28 11:13:11","price":29.3103,"volume":3,"bid":29.2999,"ask":29.3103}
{"timestamp":"2018-12-28 11:13:20","price":29.2952,"volume":4,"bid":29.2952,"ask":29.3159}
{"timestamp":"2018-12-28 11:13:41","price":29.3666,"volume":5,"bid":29.357,"ask":29.3666}
{"timestamp":"2018-12-28 11:13:51","price":29.381,"volume":6,"bid":29.3708,"ask":29.381}
{"timestamp":"2018-12-28 11:18:12","price":29.3162,"volume":28,"bid":29.3162,"ask":29.3268}
{"timestamp":"2018-12-28 11:18:12","price":29.3052,"volume":14,"bid":29.3052,"ask":29.3238}
{"timestamp":"2018-12-28 11:20:42","price":29.3531,"volume":1,"bid":29.3531,"ask":29.3624}
{"timestamp":"2018-12-28 11:23:29","price":29.3458,"volume":1,"bid":29.3458,"ask":29.3562}
{"timestamp":"2018-12-28 11:24:03","price":29.3299,"volume":140,"bid":29.3195,"ask":29.3299}
{"timestamp":"2018-12-28 11:30:13","price":29.3162,"volume":9,"bid":29.3162,"ask":29.3344}
{"timestamp":"2018-12-28 11:30:39","price":29.3492,"volume":19,"bid":29.3492,"ask":29.3669}
{"timestamp":"2018-12-28 11:35:50","price":29.3321,"volume":4,"bid":29.3321,"ask":29.3527}
{"timestamp":"2018-12-28 11:35:50","price":29.3479,"volume":18,"bid":29.3383,"ask":29.3573}
{"timestamp":"2018-12-28 11:36:47","price":29.3546,"volume":8,"bid":29.3445,"ask":29.3546}
{"timestamp":"2018-12-28 11:37:21","price":29.3682,"volume":4,"bid":29.3682,"ask":29.3791}
{"timestamp":"2018-12-28 11:37:25","price":29.3673,"volume":17,"bid":29.3673,"ask":29.3766}
{"timestamp":"2018-12-28 11:37:47","price":29.4001,"volume":3,"bid":29.3902,"ask":29.4001}
{"timestamp":"2018-12-28 11:40:17","price":29.4625,"volume":5,"bid":29.4625,"ask":29.4724}
{"timestamp":"2018-12-28 11:41:08","price":29.3524,"volume":17,"bid":29.3524,"ask":29.3629}
{"timestamp":"2018-12-28 11:44:51","price":29.4288,"volume":21,"bid":29.4182,"ask":29.4386}
{"timestamp":"2018-12-28 11:44:53","price":29.3536,"volume":213,"bid":29.3536,"ask":29.3742}
{"timestamp":"2018-12-28 11:45:35","price":29.4744,"volume":6,"bid":29.4641,"ask":29.4845}
{"timestamp":"2018-12-28 11:46:25","price":29.4452,"volume":13,"bid":29.4349,"ask":29.4452}
{"timestamp":"2018-12-28 11:48:09","price":29.4125,"volume":125,"bid":29.4125,"ask":29.433}
{"timestamp":"2018-12-28 11:48:38","price":29.4663,"volume":56,"bid":29.4663,"ask":29.4852}
{"timestamp":"2018-12-28 11:49:46","price":29.53,"volume":12,"bid":29.53,"ask":29.5407}
{"timestamp":"2018-12-28 11:50:08","price":29.4468,"volume":251,"bid":29.4468,"ask":29.4559}
{"timestamp":"2018-12-28 11:50:29","price":29.5115,"volume":2,"bid":29.5007,"ask":29.5115}
{"timestamp":"2018-12-28 11:51:46","price":29.4226,"volume":52,"bid":29.4129,"ask":29.4226}
{"timestamp":"2018-12-28 11:51:47","price":29.4967,"volume":16,"bid":29.4967,"ask":29.5165}
{"timestamp":"2018-12-28 11:52:38","price":29.4781,"volume":377,"bid":29.4683,"ask":29.4872}
{"timestamp":"2018-12-28 11:53:22","price":29.4242,"volume":3,"bid":29.4138,"ask":29.4242}
{"timestamp":"2018-12-28 11:53:46","price":29.4359,"volume":5,"bid":29.4359,"ask":29.456}
{"timestamp":"2018-12-28 11:53:56","price":29.4604,"volume":3,"bid":29.4604,"ask":29.4806}
{"timestamp":"2018-12-28 11:54:26","price":29.4208,"volume":3,"bid":29.4208,"ask":29.44}
{"timestamp":"2018-12-28 11:54:29","price":29.4241,"volume":57,"bid":29.4142,"ask":29.4336}
{"timestamp":"2018-12-28 11:55:42","price":29.3666,"volume":57,"bid":29.3567,"ask":29.3666}
{"timestamp":"2018-12-28 11:56:08","price":29.3297,"volume":396,"bid":29.3199,"ask":29.3399}
{"timestamp":"2018-12-28 11:56:08","price":29.3935,"volume":1103,"bid":29.3935,"ask":29.4144}
{"timestamp":"2018-12-28 11:56:21","price":29.4142,"volume":245,"bid":29.4038,"ask":29.4142}
{"timestamp":"2018-12-28 11:56:53","price":29.3565,"volume":28,"bid":29.3565,"ask":29.3655}
{"timestamp":"2018-12-28 11:57:06","price":29.3514,"volume":3,"bid":29.3514,"ask":29.3616}
{"timestamp":"2018-12-28 11:57:14","price":29.3843,"volume":7,"bid":29.3843,"ask":29.3944}
{"timestamp":"2018-12-28 11:57:17","price":29.3277,"volume":6,"bid":29.3277,"ask":29.338}
{"timestamp":"2018-12-28 11:57:34","price":29.3499,"volume":164,"bid":29.3395,"ask":29.3499}
{"timestamp":"2018-12-28 11:57:58","price":29.3756,"volume":85,"bid":29.3756,"ask":29.3957}
{"timestamp":"2018-12-28 11:58:15","price":29.2952,"volume":477,"bid":29.2853,"ask":29.2952}
{"timestamp":"2018-12-28 11:59:27","price":29.3596,"volume":15,"bid":29.3596,"ask":29.3801}
{"timestamp":"2018-12-28 12:00:01","price":29.3316,"volume":9,"bid":29.3221,"ask":29.3316}
{"timestamp":"2018-12-28 12:01:03","price":29.2972,"volume":27,"bid":29.2972,"ask":29.3074}
{"timestamp":"2018-12-28 12:01:04","price":29.3355,"volume":12,"bid":29.3256,"ask":29.3461}
{"timestamp":"2018-12-28 12:01:32","price":29.3231,"volume":37,"bid":29.3125,"ask":29.3231}
{"timestamp":"2018-12-28 12:02:57","price":29.3375,"volume":6,"bid":29.3375,"ask":29.3479}
{"timestamp":"2018-12-28 12:04:11","price":29.4007,"volume":2,"bid":29.3898,"ask":29.4007}
{"timestamp":"2018-12-28 12:05:42","price":29.3621,"volume":34,"bid":29.3516,"ask":29.3621}
{"timestamp":"2018-12-28 12:05:43","price":29.4244,"volume":329,"bid":29.4244,"ask":29.4431}
{"timestamp":"2018-12-28 12:06:38","price":29.361,"volume":29,"bid":29.361,"ask":29.3815}
{"timestamp":"2018-12-28 12:06:54","price":29.4431,"volume":10,"bid":29.4431,"ask":29.4632}
{"timestamp":"2018-12-28 12:07:19","price":29.4245,"volume":7,"bid":29.4245,"ask":29.442}
{"timestamp":"2018-12-28 12:07:20","price":29.3911,"volume":11,"bid":29.3911,"ask":29.401}
{"timestamp":"2018-12-28 12:10:38","price":29.457,"volume":67,"bid":29.457,"ask":29.4666}
{"timestamp":"2018-12-28 12:10:59","price":29.4225,"volume":919,"bid":29.4225,"ask":29.4322}
{"timestamp":"2018-12-28 12:13:16","price":29.4182,"volume":753,"bid":29.4182,"ask":29.4286}
{"timestamp":"2018-12-28 12:14:47","price":29.3813,"volume":64,"bid":29.3716,"ask":29.3904}
{"timestamp":"2018-12-28 12:16:09","price":29.4909,"volume":3,"bid":29.4909,"ask":29.5109}
{"timestamp":"2018-12-28 12:16:48","price":29.4556,"volume":75,"bid":29.4453,"ask":29.4645}
{"timestamp":"2018-12-28 12:17:56","price":29.5376,"volume":251,"bid":29.5376,"ask":29.5559}
{"timestamp":"2018-12-28 12:18:23","price":29.5258,"volume":2,"bid":29.516,"ask":29.5258}
{"timestamp":"2018-12-28 12:18:28","price":29.5495,"volume":2,"bid":29.5495,"ask":29.5694}
{"timestamp":"2018-12-28 12:18:28","price":29.569,"volume":1,"bid":29.569,"ask":29.5896}
{"timestamp":"2018-12-28 12:18:35","price":29.5998,"volume":2,"bid":29.5998,"ask":29.6201}
{"timestamp":"2018-12-28 12:18:37","price":29.5938,"volume":2,"bid":29.5841,"ask":29.5938}
{"timestamp":"2018-12-28 12:19:00","price":29.4782,"volume":187,"bid":29.4674,"ask":29.4881}
{"timestamp":"2018-12-28 12:19:49","price":29.4825,"volume":9,"bid":29.4825,"ask":29.5012}
{"timestamp":"2018-12-28 12:19:59","price":29.5853,"volume":29,"bid":29.5853,"ask":29.6064}
{"timestamp":"2018-12-28 12:20:01","price":29.5314,"volume":49,"bid":29.521,"ask":29.5418}
{"timestamp":"2018-12-28 12:20:13","price":29.5545,"volume":296,"bid":29.5545,"ask":29.5645}
{"timestamp":"2018-12-28 12:20:24","price":29.4593,"volume":328,"bid":29.4496,"ask":29.4593}
{"timestamp":"2018-12-28 12:21:06","price":29.5133,"volume":5,"bid":29.5133,"ask":29.5231}
{"timestamp":"2018-12-28 12:21:25","price":29.4241,"volume":2,"bid":29.4241,"ask":29.4432}
{"timestamp":"2018-12-28 12:22:06","price":29.4217,"volume":1,"bid":29.4125,"ask":29.4315}
{"timestamp":"2018-12-28 12:23:40","price":29.4022,"volume":2,"bid":29.3921,"ask":29.4022}
{"timestamp":"2018-12-28 12:24:00","price":29.4204,"volume":6,"bid":29.4204,"ask":29.4402}
{"timestamp":"2018-12-28 12:24:36","price":29.4537,"volume":650,"bid":29.4537,"ask":29.4734}
{"timestamp":"2018-12-28 12:24:49","price":29.3717,"volume":15,"bid":29.3717,"ask":29.392}
{"timestamp":"2018-12-28 12:24:55","price":29.4864,"volume":1,"bid":29.4762,"ask":29.4864}
{"timestamp":"2018-12-28 12:25:12","price":29.3576,"volume":4,"bid":29.3576,"ask":29.3671}
{"timestamp":"2018-12-28 12:25:45","price":29.4278,"volume":82,"bid":29.4181,"ask":29.4278}
{"timestamp":"2018-12-28 12:26:12","price":29.414,"volume":7,"bid":29.404,"ask":29.414}
{"timestamp":"2018-12-28 12:26:33","price":29.3909,"volume":1,"bid":29.3806,"ask":29.3909}
{"timestamp":"2018-12-28 12:29:01","price":29.3985,"volume":43,"bid":29.3985,"ask":29.4191}
{"timestamp":"2018-12-28 12:30:03","price":29.4319,"volume":2,"bid":29.4319,"ask":29.4512}
{"timestamp":"2018-12-28 12:31:09","price":29.4612,"volume":2,"bid":29.4612,"ask":29.4718}
{"timestamp":"2018-12-28 12:31:57","price":29.4515,"volume":2,"bid":29.4515,"ask":29.4703}
{"timestamp":"2018-12-28 12:33:21","price":29.4212,"volume":79,"bid":29.4212,"ask":29.4304}
{"timestamp":"2018-12-28 12:34:13","price":29.4322,"volume":656,"bid":29.4216,"ask":29.4322}
{"timestamp":"2018-12-28 12:34:22","price":29.469,"volume":2,"bid":29.4591,"ask":29.469}
{"timestamp":"2018-12-28 12:35:19","price":29.4641,"volume":492,"bid":29.4641,"ask":29.4822}
{"timestamp":"2018-12-28 12:35:40","price":29.3826,"volume":1058,"bid":29.3826,"ask":29.4036}
{"timestamp":"2018-12-28 12:35:52","price":29.3768,"volume":50,"bid":29.3768,"ask":29.3866}
{"timestamp":"2018-12-28 12:35:55","price":29.3594,"volume":13,"bid":29.3594,"ask":29.3792}
{"timestamp":"2018-12-28 12:36:01","price":29.4062,"volume":110,"bid":29.4062,"ask":29.424}
{"timestamp":"2018-12-28 12:36:29","price":29.3768,"volume":11,"bid":29.3675,"ask":29.3768}
{"timestamp":"2018-12-28 12:36:31","price":29.3663,"volume":12,"bid":29.3663,"ask":29.3762}
{"timestamp":"2018-12-28 12:36:39","price":29.3969,"volume":82,"bid":29.3969,"ask":29.4065}
{"timestamp":"2018-12-28 12:38:31","price":29.3015,"volume":52,"bid":29.3015,"ask":29.3217}
{"timestamp":"2018-12-28 12:39:45","price":29.3326,"volume":9,"bid":29.3223,"ask":29.343}
{"timestamp":"2018-12-28 12:41:22","price":29.3988,"volume":1,"bid":29.3988,"ask":29.4182}
{"timestamp":"2018-12-28 12:42:22","price":29.3548,"volume":57,"bid":29.3447,"ask":29.3653}
{"timestamp":"2018-12-28 12:45:31","price":29.2834,"volume":1,"bid":29.2735,"ask":29.2834}
{"timestamp":"2018-12-28 12:46:00","price":29.343,"volume":330,"bid":29.3329,"ask":29.3528}
{"timestamp":"2018-12-28 12:46:09","price":29.335,"volume":1,"bid":29.335,"ask":29.3447}
{"timestamp":"2018-12-28 12:46:42","price":29.3371,"volume":31,"bid":29.3267,"ask":29.3371}
{"timestamp":"2018-12-28 12:48:12","price":29.3977,"volume":13,"bid":29.387,"ask":29.3977}
{"timestamp":"2018-12-28 12:48:57","price":29.3671,"volume":22,"bid":29.3581,"ask":29.3671}
{"timestamp":"2018-12-28 12:50:03","price":29.4006,"volume":37,"bid":29.4006,"ask":29.4115}
{"timestamp":"2018-12-28 12:51:43","price":29.3675,"volume":164,"bid":29.3675,"ask":29.3866}
{"timestamp":"2018-12-28 12:54:04","price":29.3861,"volume":1,"bid":29.376,"ask":29.3861}
{"timestamp":"2018-12-28 12:55:44","price":29.277,"volume":6,"bid":29.277,"ask":29.2982}
{"timestamp":"2018-12-28 12:56:43","price":29.4651,"volume":23,"bid":29.4551,"ask":29.4748}
{"timestamp":"2018-12-28 12:57:24","price":29.4382,"volume":1,"bid":29.4382,"ask":29.4578}
{"timestamp":"2018-12-28 12:57:34","price":29.3934,"volume":11,"bid":29.3835,"ask":29.4035}
{"timestamp":"2018-12-28 13:02:50","price":29.42,"volume":66,"bid":29.4101,"ask":29.4291}
{"timestamp":"2018-12-28 13:03:15","price":29.4369,"volume":29,"bid":29.4267,"ask":29.4369}
{"timestamp":"2018-12-28 13:03:20","price":29.4752,"volume":26,"bid":29.4752,"ask":29.4931}
{"timestamp":"2018-12-28 13:03:34","price":29.4509,"volume":29,"bid":29.4412,"ask":29.46}
{"timestamp":"2018-12-28 13:05:58","price":29.4425,"volume":28,"bid":29.4322,"ask":29.4528}
{"timestamp":"2018-12-28 13:06:05","price":29.4698,"volume":2,"bid":29.4597,"ask":29.4698}
{"timestamp":"2018-12-28 13:06:46","price":29.4471,"volume":10,"bid":29.4367,"ask":29.4471}
{"timestamp":"2018-12-28 13:07:42","price":29.3737,"volume":364,"bid":29.3737,"ask":29.3947}
{"timestamp":"2018-12-28 13:08:02","price":29.4163,"volume":51,"bid":29.4062,"ask":29.4163}
{"timestamp":"2018-12-28 13:11:48","price":29.4496,"volume":460,"bid":29.4496,"ask":29.4698}
{"timestamp":"2018-12-28 13:13:36","price":29.3891,"volume":1,"bid":29.3891,"ask":29.4091}
{"timestamp":"2018-12-28 13:14:26","price":29.439,"volume":6,"bid":29.439,"ask":29.4601}
{"timestamp":"2018-12-28 13:14:34","price":29.3695,"volume":850,"bid":29.3695,"ask":29.3804}
{"timestamp":"2018-12-28 13:15:13","price":29.3323,"volume":328,"bid":29.3323,"ask":29.3525}
{"timestamp":"2018-12-28 13:15:36","price":29.3967,"volume":23,"bid":29.3859,"ask":29.3967}
{"timestamp":"2018-12-28 13:17:04","price":29.3533,"volume":164,"bid":29.3533,"ask":29.3725}
{"timestamp":"2018-12-28 13:20:04","price":29.3014,"volume":19,"bid":29.2915,"ask":29.3014}
{"timestamp":"2018-12-28 13:23:47","price":29.4068,"volume":1,"bid":29.397,"ask":29.4068}
{"timestamp":"2018-12-28 13:25:28","price":29.382,"volume":5,"bid":29.382,"ask":29.4019}
{"timestamp":"2018-12-28 13:27:12","price":29.3629,"volume":57,"bid":29.3529,"ask":29.3734}
{"timestamp":"2018-12-28 13:31:11","price":29.3567,"volume":4,"bid":29.3567,"ask":29.3762}
{"timestamp":"2018-12-28 13:33:59","price":29.3033,"volume":3,"bid":29.2938,"ask":29.3033}
{"timestamp":"2018-12-28 13:34:08","price":29.351,"volume":1,"bid":29.3414,"ask":29.351}
{"timestamp":"2018-12-28 13:36:32","price":29.3561,"volume":2,"bid":29.3457,"ask":29.3661}
{"timestamp":"2018-12-28 13:38:29","price":29.3065,"volume":85,"bid":29.3065,"ask":29.3258}
{"timestamp":"2018-12-28 13:40:50","price":29.3806,"volume":4,"bid":29.3717,"ask":29.3806}
{"timestamp":"2018-12-28 13:41:41","price":29.3608,"volume":2,"bid":29.3507,"ask":29.3608}
{"timestamp":"2018-12-28 13:42:38","price":29.404,"volume":2,"bid":29.404,"ask":29.4137}
{"timestamp":"2018-12-28 13:46:31","price":29.315,"volume":33,"bid":29.315,"ask":29.3248}
{"timestamp":"2018-12-28 13:46:52","price":29.3641,"volume":6,"bid":29.3641,"ask":29.3835}
{"timestamp":"2018-12-28 13:47:10","price":29.3778,"volume":2,"bid":29.3778,"ask":29.387}
{"timestamp":"2018-12-28 13:47:45","price":29.454,"volume":2,"bid":29.4438,"ask":29.454}
{"timestamp":"2018-12-28 13:47:46","price":29.4224,"volume":327,"bid":29.4224,"ask":29.4318}
{"timestamp":"2018-12-28 13:49:34","price":29.4453,"volume":598,"bid":29.4349,"ask":29.4453}
{"timestamp":"2018-12-28 13:50:03","price":29.3728,"volume":5,"bid":29.3728,"ask":29.3945}
{"timestamp":"2018-12-28 13:50:50","price":29.4659,"volume":16,"bid":29.4557,"ask":29.4659}
{"timestamp":"2018-12-28 13:51:46","price":29.48,"volume":1,"bid":29.48,"ask":29.4984}
{"timestamp":"2018-12-28 13:52:08","price":29.3957,"volume":1191,"bid":29.3957,"ask":29.4152}
{"timestamp":"2018-12-28 13:52:29","price":29.4449,"volume":33,"bid":29.4449,"ask":29.4552}
{"timestamp":"2018-12-28 13:55:04","price":29.413,"volume":164,"bid":29.4038,"ask":29.4229}
{"timestamp":"2018-12-28 13:55:14","price":29.4112,"volume":20,"bid":29.4009,"ask":29.4112}
{"timestamp":"2018-12-28 13:55:25","price":29.3651,"volume":974,"bid":29.3651,"ask":29.3756}
{"timestamp":"2018-12-28 13:55:32","price":29.4626,"volume":365,"bid":29.4521,"ask":29.4626}
{"timestamp":"2018-12-28 13:55:34","price":29.3646,"volume":22,"bid":29.3646,"ask":29.3838}
{"timestamp":"2018-12-28 13:56:38","price":29.4382,"volume":57,"bid":29.4278,"ask":29.4382}
{"timestamp":"2018-12-28 13:57:00","price":29.4161,"volume":28,"bid":29.4161,"ask":29.4383}
{"timestamp":"2018-12-28 14:00:15","price":29.4262,"volume":57,"bid":29.4158,"ask":29.4262}
{"timestamp":"2018-12-28 14:01:16","price":29.3482,"volume":7,"bid":29.3482,"ask":29.367}
{"timestamp":"2018-12-28 14:03:52","price":29.3402,"volume":3,"bid":29.3402,"ask":29.3501}
{"timestamp":"2018-12-28 14:05:58","price":29.4142,"volume":1,"bid":29.4142,"ask":29.4339}
{"timestamp":"2018-12-28 14:06:13","price":29.4147,"volume":23,"bid":29.4045,"ask":29.424}
{"timestamp":"2018-12-28 14:07:15","price":29.3269,"volume":2,"bid":29.3171,"ask":29.3269}
{"timestamp":"2018-12-28 14:07:52","price":29.362,"volume":2,"bid":29.3515,"ask":29.362}
{"timestamp":"2018-12-28 14:08:17","price":29.3822,"volume":2,"bid":29.3822,"ask":29.4038}
{"timestamp":"2018-12-28 14:08:17","price":29.4357,"volume":293,"bid":29.4259,"ask":29.4357}
{"timestamp":"2018-12-28 14:11:03","price":29.4064,"volume":3,"bid":29.4064,"ask":29.4259}
{"timestamp":"2018-12-28 14:11:13","price":29.4255,"volume":57,"bid":29.4255,"ask":29.4452}
{"timestamp":"2018-12-28 14:12:40","price":29.3556,"volume":287,"bid":29.3556,"ask":29.3764}
{"timestamp":"2018-12-28 14:13:54","price":29.3932,"volume":984,"bid":29.3828,"ask":29.3932}
{"timestamp":"2018-12-28 14:14:33","price":29.2656,"volume":26,"bid":29.2656,"ask":29.2853}
{"timestamp":"2018-12-28 14:14:56","price":29.2341,"volume":2,"bid":29.2341,"ask":29.2567}
{"timestamp":"2018-12-28 14:15:04","price":29.2659,"volume":2,"bid":29.2659,"ask":29.2844}
{"timestamp":"2018-12-28 14:15:09","price":29.2946,"volume":2,"bid":29.2946,"ask":29.3145}
{"timestamp":"2018-12-28 14:15:29","price":29.2565,"volume":1056,"bid":29.2565,"ask":29.2794}
{"timestamp":"2018-12-28 14:15:48","price":29.1321,"volume":217,"bid":29.1321,"ask":29.1523}
{"timestamp":"2018-12-28 14:16:05","price":29.2091,"volume":629,"bid":29.2091,"ask":29.2199}
{"timestamp":"2018-12-28 14:16:08","price":29.2267,"volume":841,"bid":29.2267,"ask":29.2473}
{"timestamp":"2018-12-28 14:16:09","price":29.208,"volume":328,"bid":29.208,"ask":29.2272}
{"timestamp":"2018-12-28 14:16:11","price":29.2118,"volume":7,"bid":29.2027,"ask":29.2118}
{"timestamp":"2018-12-28 14:16:28","price":29.2718,"volume":261,"bid":29.2718,"ask":29.2907}
{"timestamp":"2018-12-28 14:16:59","price":29.1741,"volume":17,"bid":29.1741,"ask":29.1839}
{"timestamp":"2018-12-28 14:17:13","price":29.2186,"volume":39,"bid":29.2085,"ask":29.2291}
{"timestamp":"2018-12-28 14:17:43","price":29.3011,"volume":5,"bid":29.2902,"ask":29.3011}
{"timestamp":"2018-12-28 14:18:13","price":29.1841,"volume":4,"bid":29.1841,"ask":29.1943}
{"timestamp":"2018-12-28 14:18:13","price":29.246,"volume":139,"bid":29.2353,"ask":29.2557}
{"timestamp":"2018-12-28 14:18:26","price":29.2464,"volume":13,"bid":29.2363,"ask":29.2464}
{"timestamp":"2018-12-28 14:21:35","price":29.1883,"volume":50,"bid":29.1883,"ask":29.2092}
{"timestamp":"2018-12-28 14:23:11","price":29.2329,"volume":70,"bid":29.2228,"ask":29.2423}
{"timestamp":"2018-12-28 14:26:40","price":29.2614,"volume":1,"bid":29.2517,"ask":29.2614}
{"timestamp":"2018-12-28 14:27:12","price":29.3088,"volume":364,"bid":29.2991,"ask":29.3088}
{"timestamp":"2018-12-28 14:27:28","price":29.3703,"volume":269,"bid":29.3599,"ask":29.3703}
{"timestamp":"2018-12-28 14:28:37","price":29.2841,"volume":7,"bid":29.2841,"ask":29.2943}
{"timestamp":"2018-12-28 14:28:41","price":29.3124,"volume":21,"bid":29.3124,"ask":29.3307}
{"timestamp":"2018-12-28 14:29:46","price":29.3215,"volume":75,"bid":29.3215,"ask":29.3432}
{"timestamp":"2018-12-28 14:32:51","price":29.3262,"volume":9,"bid":29.3262,"ask":29.3463}
{"timestamp":"2018-12-28 14:33:14","price":29.3889,"volume":13,"bid":29.3785,"ask":29.3992}
{"timestamp":"2018-12-28 14:34:47","price":29.4242,"volume":61,"bid":29.414,"ask":29.4242}
{"timestamp":"2018-12-28 14:36:13","price":29.433,"volume":132,"bid":29.433,"ask":29.4523}
{"timestamp":"2018-12-28 14:36:17","price":29.4858,"volume":78,"bid":29.4858,"ask":29.5058}
{"timestamp":"2018-12-28 14:36:20","price":29.5403,"volume":63,"bid":29.5305,"ask":29.5403}
{"timestamp":"2018-12-28 14:36:21","price":29.4919,"volume":3,"bid":29.4821,"ask":29.4919}
{"timestamp":"2018-12-28 14:36:34","price":29.5344,"volume":57,"bid":29.5249,"ask":29.5344}
{"timestamp":"2018-12-28 14:36:45","price":29.5446,"volume":2011,"bid":29.5349,"ask":29.5543}
{"timestamp":"2018-12-28 14:36:45","price":29.4945,"volume":1495,"bid":29.4838,"ask":29.4945}
{"timestamp":"2018-12-28 14:37:57","price":29.4534,"volume":483,"bid":29.4534,"ask":29.4722}
{"timestamp":"2018-12-28 14:38:23","price":29.3896,"volume":103,"bid":29.3896,"ask":29.4001}
{"timestamp":"2018-12-28 14:38:24","price":29.4129,"volume":422,"bid":29.4129,"ask":29.4335}
{"timestamp":"2018-12-28 14:40:16","price":29.5855,"volume":9,"bid":29.5855,"ask":29.6055}
{"timestamp":"2018-12-28 14:40:29","price":29.553,"volume":253,"bid":29.5432,"ask":29.553}
{"timestamp":"2018-12-28 14:40:31","price":29.5381,"volume":164,"bid":29.5381,"ask":29.5584}
{"timestamp":"2018-12-28 14:40:57","price":29.4942,"volume":483,"bid":29.4942,"ask":29.5133}
{"timestamp":"2018-12-28 14:42:16","price":29.4411,"volume":28,"bid":29.4411,"ask":29.451}
{"timestamp":"2018-12-28 14:43:53","price":29.4222,"volume":1,"bid":29.4125,"ask":29.4222}
{"timestamp":"2018-12-28 14:46:00","price":29.4463,"volume":7,"bid":29.4463,"ask":29.4557}
{"timestamp":"2018-12-28 14:46:00","price":29.4757,"volume":33,"bid":29.4757,"ask":29.4956}
{"timestamp":"2018-12-28 14:46:01","price":29.4047,"volume":37,"bid":29.3941,"ask":29.4047}
{"timestamp":"2018-12-28 14:46:21","price":29.4471,"volume":2,"bid":29.4471,"ask":29.4666}
{"timestamp":"2018-12-28 14:46:31","price":29.4446,"volume":20,"bid":29.4446,"ask":29.4537}
{"timestamp":"2018-12-28 14:46:48","price":29.5117,"volume":373,"bid":29.5016,"ask":29.5117}
{"timestamp":"2018-12-28 14:48:00","price":29.4655,"volume":297,"bid":29.4655,"ask":29.4833}
{"timestamp":"2018-12-28 14:49:01","price":29.4175,"volume":30,"bid":29.4175,"ask":29.4377}
{"timestamp":"2018-12-28 14:52:34","price":29.4519,"volume":80,"bid":29.4519,"ask":29.4725}
{"timestamp":"2018-12-28 14:55:38","price":29.4222,"volume":21,"bid":29.4222,"ask":29.4444}
{"timestamp":"2018-12-28 14:56:00","price":29.4212,"volume":19,"bid":29.4212,"ask":29.4311}
{"timestamp":"2018-12-28 14:56:17","price":29.4011,"volume":3,"bid":29.3911,"ask":29.4011}
{"timestamp":"2018-12-28 14:57:40","price":29.4121,"volume":544,"bid":29.4029,"ask":29.4121}
{"timestamp":"2018-12-28 14:58:37","price":29.5171,"volume":498,"bid":29.5171,"ask":29.5272}
{"timestamp":"2018-12-28 14:58:37","price":29.4489,"volume":159,"bid":29.4489,"ask":29.4684}
{"timestamp":"2018-12-28 14:59:12","price":29.3938,"volume":33,"bid":29.3828,"ask":29.3938}
{"timestamp":"2018-12-28 14:59:59","price":29.3817,"volume":553,"bid":29.372,"ask":29.3817}
{"timestamp":"2018-12-28 15:01:59","price":29.4613,"volume":9,"bid":29.4613,"ask":29.4718}
{"timestamp":"2018-12-28 15:02:28","price":29.5039,"volume":51,"bid":29.4932,"ask":29.5039}
{"timestamp":"2018-12-28 15:03:27","price":29.4973,"volume":39,"bid":29.4973,"ask":29.5073}
{"timestamp":"2018-12-28 15:03:28","price":29.508,"volume":18,"bid":29.508,"ask":29.5276}
{"timestamp":"2018-12-28 15:03:42","price":29.5247,"volume":482,"bid":29.5137,"ask":29.5247}
{"timestamp":"2018-12-28 15:03:44","price":29.4498,"volume":2,"bid":29.4498,"ask":29.4718}
{"timestamp":"2018-12-28 15:06:04","price":29.4715,"volume":1,"bid":29.4619,"ask":29.4715}
{"timestamp":"2018-12-28 15:08:09","price":29.5881,"volume":384,"bid":29.5881,"ask":29.6084}
{"timestamp":"2018-12-28 15:08:30","price":29.4535,"volume":9,"bid":29.4535,"ask":29.4642}
{"timestamp":"2018-12-28 15:10:02","price":29.54,"volume":10,"bid":29.5296,"ask":29.55}
{"timestamp":"2018-12-28 15:10:16","price":29.5902,"volume":1,"bid":29.5902,"ask":29.5994}
{"timestamp":"2018-12-28 15:10:17","price":29.6056,"volume":164,"bid":29.6056,"ask":29.6155}
{"timestamp":"2018-12-28 15:10:19","price":29.6295,"volume":19,"bid":29.6295,"ask":29.6508}
{"timestamp":"2018-12-28 15:10:19","price":29.6484,"volume":61,"bid":29.6484,"ask":29.6705}
{"timestamp":"2018-12-28 15:10:19","price":29.6223,"volume":164,"bid":29.6223,"ask":29.6433}
{"timestamp":"2018-12-28 15:10:20","price":29.7072,"volume":1,"bid":29.6989,"ask":29.7072}
{"timestamp":"2018-12-28 15:10:22","price":29.5924,"volume":67,"bid":29.5924,"ask":29.602}
{"timestamp":"2018-12-28 15:10:22","price":29.5729,"volume":20,"bid":29.5631,"ask":29.5729}
{"timestamp":"2018-12-28 15:10:29","price":29.6716,"volume":20,"bid":29.6716,"ask":29.6922}
{"timestamp":"2018-12-28 15:10:30","price":29.6849,"volume":656,"bid":29.6849,"ask":29.7051}
{"timestamp":"2018-12-28 15:10:33","price":29.7381,"volume":205,"bid":29.7381,"ask":29.7477}
{"timestamp":"2018-12-28 15:10:37","price":29.6763,"volume":4,"bid":29.6661,"ask":29.6763}
{"timestamp":"2018-12-28 15:10:38","price":29.7842,"volume":37,"bid":29.7842,"ask":29.8025}
{"timestamp":"2018-12-28 15:10:39","price":29.7415,"volume":9,"bid":29.7313,"ask":29.7415}
{"timestamp":"2018-12-28 15:10:40","price":29.6971,"volume":112,"bid":29.6869,"ask":29.7072}
{"timestamp":"2018-12-28 15:10:42","price":29.7986,"volume":569,"bid":29.7986,"ask":29.8183}
{"timestamp":"2018-12-28 15:10:43","price":29.7322,"volume":528,"bid":29.7224,"ask":29.7322}
{"timestamp":"2018-12-28 15:10:44","price":29.7872,"volume":21,"bid":29.7872,"ask":29.7961}
{"timestamp":"2018-12-28 15:10:47","price":29.8454,"volume":1,"bid":29.8454,"ask":29.865}
{"timestamp":"2018-12-28 15:10:50","price":29.7873,"volume":17,"bid":29.7873,"ask":29.8081}
{"timestamp":"2018-12-28 15:10:51","price":29.8252,"volume":401,"bid":29.8153,"ask":29.8345}
{"timestamp":"2018-12-28 15:10:52","price":29.7599,"volume":1,"bid":29.7489,"ask":29.7599}
{"timestamp":"2018-12-28 15:10:52","price":29.8243,"volume":63,"bid":29.8141,"ask":29.8332}
{"timestamp":"2018-12-28 15:10:56","price":29.8788,"volume":592,"bid":29.8689,"ask":29.8894}
{"timestamp":"2018-12-28 15:10:58","price":29.877,"volume":83,"bid":29.877,"ask":29.8868}
{"timestamp":"2018-12-28 15:10:59","price":29.9148,"volume":9,"bid":29.9047,"ask":29.925}
{"timestamp":"2018-12-28 15:11:01","price":29.8398,"volume":52,"bid":29.8398,"ask":29.8617}
{"timestamp":"2018-12-28 15:11:06","price":29.8631,"volume":2,"bid":29.8528,"ask":29.8631}
{"timestamp":"2018-12-28 15:11:09","price":29.9367,"volume":213,"bid":29.9367,"ask":29.9467}
{"timestamp":"2018-12-28 15:11:09","price":29.9481,"volume":2,"bid":29.9481,"ask":29.969}
{"timestamp":"2018-12-28 15:11:09","price":29.8847,"volume":1,"bid":29.8847,"ask":29.8952}
{"timestamp":"2018-12-28 15:11:10","price":29.8927,"volume":100,"bid":29.8824,"ask":29.9027}
{"timestamp":"2018-12-28 15:11:11","price":29.9417,"volume":23,"bid":29.932,"ask":29.9511}
{"timestamp":"2018-12-28 15:11:11","price":29.898,"volume":2,"bid":29.8881,"ask":29.898}
{"timestamp":"2018-12-28 15:11:17","price":29.9187,"volume":6,"bid":29.9187,"ask":29.9384}
{"timestamp":"2018-12-28 15:11:17","price":29.8295,"volume":29,"bid":29.8295,"ask":29.8394}
{"timestamp":"2018-12-28 15:11:19","price":29.8938,"volume":18,"bid":29.8833,"ask":29.8938}
{"timestamp":"2018-12-28 15:11:22","price":30.032,"volume":11,"bid":30.032,"ask":30.0524}
{"timestamp":"2018-12-28 15:11:22","price":29.8973,"volume":820,"bid":29.8866,"ask":29.8973}
{"timestamp":"2018-12-28 15:11:26","price":29.9831,"volume":107,"bid":29.9831,"ask":29.9937}
{"timestamp":"2018-12-28 15:11:26","price":30.022,"volume":64,"bid":30.022,"ask":30.0312}
{"timestamp":"2018-12-28 15:11:27","price":29.8689,"volume":75,"bid":29.8597,"ask":29.8689}
{"timestamp":"2018-12-28 15:11:29","price":29.9138,"volume":6,"bid":29.9138,"ask":29.923}
{"timestamp":"2018-12-28 15:11:30","price":29.9616,"volume":1,"bid":29.9525,"ask":29.9616}
{"timestamp":"2018-12-28 15:11:31","price":29.9072,"volume":328,"bid":29.9072,"ask":29.9259}
{"timestamp":"2018-12-28 15:11:32","price":29.9541,"volume":15,"bid":29.9541,"ask":29.9639}
{"timestamp":"2018-12-28 15:11:33","price":29.9371,"volume":20,"bid":29.9277,"ask":29.9476}
{"timestamp":"2018-12-28 15:11:37","price":30.0408,"volume":33,"bid":30.0408,"ask":30.0509}
{"timestamp":"2018-12-28 15:11:37","price":30.0271,"volume":3639,"bid":30.017,"ask":30.0377}
{"timestamp":"2018-12-28 15:11:38","price":29.9982,"volume":34,"bid":29.9982,"ask":30.0087}
{"timestamp":"2018-12-28 15:11:40","price":30.0957,"volume":33,"bid":30.0854,"ask":30.0957}
{"timestamp":"2018-12-28 15:11:42","price":30.0996,"volume":23,"bid":30.0996,"ask":30.1207}
{"timestamp":"2018-12-28 15:11:42","price":30.0589,"volume":1,"bid":30.0487,"ask":30.0589}
{"timestamp":"2018-12-28 15:11:50","price":29.9352,"volume":9,"bid":29.9352,"ask":29.9554}
{"timestamp":"2018-12-28 15:11:50","price":30.0149,"volume":1,"bid":30.0041,"ask":30.0149}
{"timestamp":"2018-12-28 15:11:50","price":30.0996,"volume":81,"bid":30.0891,"ask":30.0996}
{"timestamp":"2018-12-28 15:11:54","price":30.0275,"volume":11,"bid":30.0171,"ask":30.0275}
{"timestamp":"2018-12-28 15:11:54","price":29.9936,"volume":1,"bid":29.9836,"ask":29.9936}
{"timestamp":"2018-12-28 15:11:55","price":30.0936,"volume":3,"bid":30.0936,"ask":30.1134}
{"timestamp":"2018-12-28 15:11:58","price":30.0936,"volume":5,"bid":30.0936,"ask":30.1032}
{"timestamp":"2018-12-28 15:11:59","price":30.0052,"volume":5,"bid":29.9947,"ask":30.0052}
{"timestamp":"2018-12-28 15:12:03","price":30.1879,"volume":5,"bid":30.1778,"ask":30.1989}
{"timestamp":"2018-12-28 15:12:08","price":30.1212,"volume":10,"bid":30.1212,"ask":30.1309}
{"timestamp":"2018-12-28 15:12:09","price":30.1415,"volume":15,"bid":30.1415,"ask":30.1604}
{"timestamp":"2018-12-28 15:12:10","price":29.9697,"volume":592,"bid":29.9697,"ask":29.9795}
{"timestamp":"2018-12-28 15:12:11","price":30.1436,"volume":4,"bid":30.1436,"ask":30.1638}
{"timestamp":"2018-12-28 15:12:12","price":30.0854,"volume":1,"bid":30.0854,"ask":30.1051}
{"timestamp":"2018-12-28 15:12:13","price":30.0492,"volume":5,"bid":30.0492,"ask":30.0587}
{"timestamp":"2018-12-28 15:12:13","price":30.1213,"volume":20,"bid":30.1213,"ask":30.132}
{"timestamp":"2018-12-28 15:12:15","price":30.0029,"volume":17,"bid":29.9932,"ask":30.0029}
{"timestamp":"2018-12-28 15:12:21","price":30.0125,"volume":8,"bid":30.0125,"ask":30.0222}
{"timestamp":"2018-12-28 15:12:21","price":30.0238,"volume":22,"bid":30.0238,"ask":30.0453}
{"timestamp":"2018-12-28 15:12:23","price":29.9697,"volume":2,"bid":29.9697,"ask":29.9797}
{"timestamp":"2018-12-28 15:12:34","price":30.0149,"volume":8,"bid":30.0149,"ask":30.034}
{"timestamp":"2018-12-28 15:12:35","price":30.0022,"volume":2,"bid":29.9915,"ask":30.0022}
{"timestamp":"2018-12-28 15:12:39","price":30.0321,"volume":18,"bid":30.0321,"ask":30.0422}
{"timestamp":"2018-12-28 15:12:41","price":30.0919,"volume":40,"bid":30.0919,"ask":30.1016}
{"timestamp":"2018-12-28 15:12:51","price":29.9131,"volume":5,"bid":29.9035,"ask":29.923}
{"timestamp":"2018-12-28 15:12:51","price":29.8831,"volume":164,"bid":29.8831,"ask":29.9043}
{"timestamp":"2018-12-28 15:12:54","price":29.9577,"volume":227,"bid":29.9577,"ask":29.9672}
{"timestamp":"2018-12-28 15:12:55","price":29.921,"volume":34,"bid":29.9106,"ask":29.921}
{"timestamp":"2018-12-28 15:12:57","price":29.9377,"volume":1,"bid":29.9377,"ask":29.9566}
{"timestamp":"2018-12-28 15:12:58","price":30.0018,"volume":1,"bid":30.0018,"ask":30.012}
{"timestamp":"2018-12-28 15:13:27","price":30.0092,"volume":328,"bid":30.0092,"ask":30.019}
{"timestamp":"2018-12-28 15:13:32","price":30.0623,"volume":30,"bid":30.0623,"ask":30.0723}
{"timestamp":"2018-12-28 15:13:36","price":30.0584,"volume":1637,"bid":30.0484,"ask":30.0584}
{"timestamp":"2018-12-28 15:13:36","price":29.9857,"volume":328,"bid":29.9753,"ask":29.9857}
{"timestamp":"2018-12-28 15:14:04","price":30.0521,"volume":2,"bid":30.0521,"ask":30.0719}
{"timestamp":"2018-12-28 15:14:10","price":30.0121,"volume":4,"bid":30.0027,"ask":30.0121}
{"timestamp":"2018-12-28 15:14:17","price":30.0509,"volume":13,"bid":30.0408,"ask":30.0509}
{"timestamp":"2018-12-28 15:14:40","price":29.9715,"volume":1,"bid":29.9612,"ask":29.9715}
{"timestamp":"2018-12-28 15:14:52","price":29.967,"volume":143,"bid":29.967,"ask":29.9863}
{"timestamp":"2018-12-28 15:15:14","price":30.0674,"volume":164,"bid":30.0674,"ask":30.0885}
{"timestamp":"2018-12-28 15:15:16","price":30.1069,"volume":5,"bid":30.097,"ask":30.1069}
{"timestamp":"2018-12-28 15:15:24","price":30.1678,"volume":17,"bid":30.1574,"ask":30.1784}
{"timestamp":"2018-12-28 15:15:29","price":30.1801,"volume":1,"bid":30.1801,"ask":30.1891}
{"timestamp":"2018-12-28 15:15:31","price":30.1979,"volume":6,"bid":30.1979,"ask":30.2181}
{"timestamp":"2018-12-28 15:15:32","price":30.1265,"volume":397,"bid":30.1168,"ask":30.1265}
{"timestamp":"2018-12-28 15:15:36","price":30.1427,"volume":1,"bid":30.1328,"ask":30.1427}
{"timestamp":"2018-12-28 15:15:42","price":30.2101,"volume":40,"bid":30.1993,"ask":30.2101}
{"timestamp":"2018-12-28 15:15:42","price":30.1619,"volume":7,"bid":30.1619,"ask":30.1819}
{"timestamp":"2018-12-28 15:15:44","price":30.1594,"volume":1152,"bid":30.1594,"ask":30.1784}
{"timestamp":"2018-12-28 15:15:48","price":30.2329,"volume":96,"bid":30.2231,"ask":30.2329}
{"timestamp":"2018-12-28 15:15:48","price":30.2571,"volume":1,"bid":30.2465,"ask":30.2671}
{"timestamp":"2018-12-28 15:15:49","price":30.1432,"volume":13,"bid":30.1432,"ask":30.1643}
{"timestamp":"2018-12-28 15:15:52","price":30.2305,"volume":1,"bid":30.2305,"ask":30.2499}
{"timestamp":"2018-12-28 15:15:52","price":30.1894,"volume":7,"bid":30.1786,"ask":30.1988}
{"timestamp":"2018-12-28 15:15:53","price":30.2875,"volume":4,"bid":30.2773,"ask":30.2967}
{"timestamp":"2018-12-28 15:15:53","price":30.3309,"volume":2,"bid":30.3309,"ask":30.3414}
{"timestamp":"2018-12-28 15:15:54","price":30.243,"volume":177,"bid":30.243,"ask":30.2633}
{"timestamp":"2018-12-28 15:15:55","price":30.2548,"volume":4,"bid":30.2548,"ask":30.2744}
{"timestamp":"2018-12-28 15:15:55","price":30.2626,"volume":26,"bid":30.2521,"ask":30.2626}
{"timestamp":"2018-12-28 15:16:01","price":30.2517,"volume":2,"bid":30.2517,"ask":30.2616}
{"timestamp":"2018-12-28 15:16:06","price":30.2724,"volume":4,"bid":30.263,"ask":30.2821}
{"timestamp":"2018-12-28 15:16:07","price":30.3296,"volume":2,"bid":30.3192,"ask":30.3404}
{"timestamp":"2018-12-28 15:16:09","price":30.346,"volume":60,"bid":30.346,"ask":30.3652}
{"timestamp":"2018-12-28 15:16:10","price":30.3093,"volume":2620,"bid":30.3093,"ask":30.3193}
{"timestamp":"2018-12-28 15:16:10","price":30.2945,"volume":13,"bid":30.2852,"ask":30.3048}
{"timestamp":"2018-12-28 15:16:14","price":30.3221,"volume":1,"bid":30.3221,"ask":30.3408}
{"timestamp":"2018-12-28 15:16:18","price":30.2732,"volume":3,"bid":30.2732,"ask":30.2827}
{"timestamp":"2018-12-28 15:16:21","price":30.2769,"volume":178,"bid":30.267,"ask":30.288}
{"timestamp":"2018-12-28 15:16:22","price":30.2738,"volume":112,"bid":30.2641,"ask":30.2738}
{"timestamp":"2018-12-28 15:16:24","price":30.2906,"volume":6,"bid":30.2906,"ask":30.2997}
{"timestamp":"2018-12-28 15:16:43","price":30.1869,"volume":253,"bid":30.1869,"ask":30.1959}
{"timestamp":"2018-12-28 15:16:45","price":30.225,"volume":2,"bid":30.2155,"ask":30.225}
{"timestamp":"2018-12-28 15:17:00","price":30.2081,"volume":7,"bid":30.1983,"ask":30.2081}
{"timestamp":"2018-12-28 15:17:23","price":30.0876,"volume":912,"bid":30.0779,"ask":30.0876}
{"timestamp":"2018-12-28 15:17:37","price":30.1139,"volume":820,"bid":30.1043,"ask":30.1236}
{"timestamp":"2018-12-28 15:17:40","price":30.0975,"volume":6,"bid":30.0975,"ask":30.1069}
{"timestamp":"2018-12-28 15:17:47","price":30.0813,"volume":1,"bid":30.0721,"ask":30.0914}
{"timestamp":"2018-12-28 15:17:48","price":30.0903,"volume":33,"bid":30.0903,"ask":30.1108}
{"timestamp":"2018-12-28 15:17:51","price":30.0486,"volume":905,"bid":30.0398,"ask":30.0585}
{"timestamp":"2018-12-28 15:17:55","price":30.0903,"volume":38,"bid":30.0903,"ask":30.0995}
{"timestamp":"2018-12-28 15:17:56","price":30.1308,"volume":1177,"bid":30.1205,"ask":30.1408}
{"timestamp":"2018-12-28 15:17:56","price":30.063,"volume":33,"bid":30.063,"ask":30.0734}
{"timestamp":"2018-12-28 15:18:10","price":30.0803,"volume":95,"bid":30.0693,"ask":30.0803}
{"timestamp":"2018-12-28 15:18:10","price":30.0814,"volume":19,"bid":30.0708,"ask":30.0919}
{"timestamp":"2018-12-28 15:18:15","price":30.0392,"volume":39,"bid":30.0291,"ask":30.0491}
{"timestamp":"2018-12-28 15:18:38","price":29.942,"volume":328,"bid":29.9317,"ask":29.9529}
{"timestamp":"2018-12-28 15:18:38","price":29.9986,"volume":656,"bid":29.9884,"ask":29.9986}
{"timestamp":"2018-12-28 15:20:19","price":30.0768,"volume":2,"bid":30.0768,"ask":30.097}
{"timestamp":"2018-12-28 15:20:19","price":30.0144,"volume":12,"bid":30.0144,"ask":30.0232}
{"timestamp":"2018-12-28 15:21:03","price":30.042,"volume":5,"bid":30.0325,"ask":30.042}
{"timestamp":"2018-12-28 15:21:56","price":30.0918,"volume":79,"bid":30.0823,"ask":30.0918}
{"timestamp":"2018-12-28 15:22:13","price":30.0532,"volume":656,"bid":30.0532,"ask":30.0632}
{"timestamp":"2018-12-28 15:22:16","price":30.047,"volume":163,"bid":30.0367,"ask":30.047}
{"timestamp":"2018-12-28 15:22:38","price":29.9946,"volume":6,"bid":29.9946,"ask":30.0135}
{"timestamp":"2018-12-28 15:22:43","price":29.9838,"volume":20,"bid":29.9737,"ask":29.9838}
{"timestamp":"2018-12-28 15:22:43","price":29.986,"volume":6,"bid":29.9769,"ask":29.996}
{"timestamp":"2018-12-28 15:23:24","price":30.0788,"volume":2,"bid":30.0688,"ask":30.0896}
{"timestamp":"2018-12-28 15:23:51","price":30.0384,"volume":1,"bid":30.0283,"ask":30.0384}
{"timestamp":"2018-12-28 15:24:10","price":30.0318,"volume":7,"bid":30.0215,"ask":30.0433}
{"timestamp":"2018-12-28 15:24:31","price":30.0568,"volume":656,"bid":30.0568,"ask":30.0727}
{"timestamp":"2018-12-28 15:24:36","price":30.0136,"volume":2,"bid":30.0136,"ask":30.032}
{"timestamp":"2018-12-28 15:24:54","price":30.0712,"volume":3,"bid":30.0712,"ask":30.0912}
{"timestamp":"2018-12-28 15:26:39","price":29.9998,"volume":148,"bid":29.9894,"ask":30.0099}
{"timestamp":"2018-12-28 15:27:11","price":30.0734,"volume":3,"bid":30.0636,"ask":30.0734}
{"timestamp":"2018-12-28 15:27:16","price":30.0298,"volume":1,"bid":30.0298,"ask":30.0483}
{"timestamp":"2018-12-28 15:27:21","price":30.0305,"volume":127,"bid":30.0305,"ask":30.0509}
{"timestamp":"2018-12-28 15:28:04","price":30.0349,"volume":1312,"bid":30.0243,"ask":30.0349}
{"timestamp":"2018-12-28 15:28:24","price":30.028,"volume":1,"bid":30.0185,"ask":30.028}
{"timestamp":"2018-12-28 15:30:12","price":29.9556,"volume":11,"bid":29.9556,"ask":29.9764}
{"timestamp":"2018-12-28 15:30:13","price":29.9888,"volume":6,"bid":29.9888,"ask":30.0101}
{"timestamp":"2018-12-28 15:30:15","price":29.9531,"volume":6,"bid":29.9437,"ask":29.9531}
{"timestamp":"2018-12-28 15:30:36","price":29.9582,"volume":2,"bid":29.9582,"ask":29.9765}
{"timestamp":"2018-12-28 15:30:45","price":29.9925,"volume":1,"bid":29.9925,"ask":30.003}
{"timestamp":"2018-12-28 15:30:59","price":29.9563,"volume":2,"bid":29.9563,"ask":29.9747}
{"timestamp":"2018-12-28 15:31:05","price":29.8986,"volume":10,"bid":29.8986,"ask":29.9082}
{"timestamp":"2018-12-28 15:31:44","price":29.9189,"volume":26,"bid":29.91,"ask":29.9189}
{"timestamp":"2018-12-28 15:33:42","price":29.9614,"volume":3,"bid":29.9614,"ask":29.971}
{"timestamp":"2018-12-28 15:33:50","price":29.8843,"volume":1,"bid":29.8843,"ask":29.9057}
{"timestamp":"2018-12-28 15:34:17","price":29.9131,"volume":1,"bid":29.9131,"ask":29.934}
{"timestamp":"2018-12-28 15:34:21","price":29.9294,"volume":3,"bid":29.9196,"ask":29.9294}
{"timestamp":"2018-12-28 15:34:23","price":29.9233,"volume":39,"bid":29.9127,"ask":29.9324}
{"timestamp":"2018-12-28 15:35:08","price":29.9302,"volume":2,"bid":29.9302,"ask":29.9518}
{"timestamp":"2018-12-28 15:35:32","price":29.9538,"volume":1552,"bid":29.9538,"ask":29.9639}
{"timestamp":"2018-12-28 15:35:38","price":29.9872,"volume":24,"bid":29.9872,"ask":30.0064}
{"timestamp":"2018-12-28 15:35:56","price":29.9934,"volume":2,"bid":29.9934,"ask":30.0031}
{"timestamp":"2018-12-28 15:36:32","price":29.964,"volume":263,"bid":29.964,"ask":29.9736}
{"timestamp":"2018-12-28 15:38:00","price":29.9504,"volume":204,"bid":29.9504,"ask":29.971}
{"timestamp":"2018-12-28 15:38:12","price":29.9266,"volume":137,"bid":29.9172,"ask":29.9266}
{"timestamp":"2018-12-28 15:38:21","price":30.016,"volume":28,"bid":30.0065,"ask":30.0256}
{"timestamp":"2018-12-28 15:38:41","price":29.9427,"volume":253,"bid":29.9427,"ask":29.9621}
{"timestamp":"2018-12-28 15:38:43","price":29.9213,"volume":2,"bid":29.9115,"ask":29.9213}
{"timestamp":"2018-12-28 15:39:10","price":29.9107,"volume":100,"bid":29.9107,"ask":29.9213}
{"timestamp":"2018-12-28 15:40:41","price":29.9915,"volume":31,"bid":29.9915,"ask":30.0114}
{"timestamp":"2018-12-28 15:40:58","price":29.9442,"volume":2,"bid":29.9334,"ask":29.9539}
{"timestamp":"2018-12-28 15:41:13","price":29.9327,"volume":28,"bid":29.9327,"ask":29.9514}
{"timestamp":"2018-12-28 15:41:27","price":30.0742,"volume":2,"bid":30.0647,"ask":30.0742}
{"timestamp":"2018-12-28 15:41:31","price":30.0778,"volume":894,"bid":30.0778,"ask":30.0967}
{"timestamp":"2018-12-28 15:43:20","price":29.9789,"volume":46,"bid":29.9789,"ask":29.9976}
{"timestamp":"2018-12-28 15:43:40","price":29.963,"volume":1,"bid":29.963,"ask":29.9818}
{"timestamp":"2018-12-28 15:45:04","price":30.0534,"volume":2,"bid":30.0433,"ask":30.0534}
{"timestamp":"2018-12-28 15:45:04","price":30.0586,"volume":3,"bid":30.0586,"ask":30.0688}
{"timestamp":"2018-12-28 15:45:14","price":30.0814,"volume":132,"bid":30.0814,"ask":30.1024}
{"timestamp":"2018-12-28 15:46:51","price":29.9784,"volume":2,"bid":29.9784,"ask":30}
{"timestamp":"2018-12-28 15:47:00","price":29.9402,"volume":21,"bid":29.9303,"ask":29.9503}
{"timestamp":"2018-12-28 15:47:16","price":29.9594,"volume":2,"bid":29.9497,"ask":29.9696}
{"timestamp":"2018-12-28 15:47:46","price":29.9856,"volume":2,"bid":29.9856,"ask":29.9951}
{"timestamp":"2018-12-28 15:48:00","price":29.9755,"volume":57,"bid":29.9755,"ask":29.9851}
{"timestamp":"2018-12-28 15:48:11","price":30.0102,"volume":3,"bid":30.0102,"ask":30.0204}
{"timestamp":"2018-12-28 15:48:39","price":30.0167,"volume":16,"bid":30.0167,"ask":30.0265}
{"timestamp":"2018-12-28 15:49:04","price":29.9739,"volume":3,"bid":29.9739,"ask":29.9925}
{"timestamp":"2018-12-28 15:49:44","price":29.9796,"volume":1,"bid":29.9796,"ask":29.99}
{"timestamp":"2018-12-28 15:49:47","price":29.9465,"volume":2,"bid":29.9368,"ask":29.9465}
{"timestamp":"2018-12-28 15:50:31","price":30.0282,"volume":101,"bid":30.0282,"ask":30.0489}
{"timestamp":"2018-12-28 15:51:33","price":30.0405,"volume":4,"bid":30.0305,"ask":30.0509}
{"timestamp":"2018-12-28 15:51:34","price":30.0236,"volume":85,"bid":30.0136,"ask":30.0339}
{"timestamp":"2018-12-28 15:51:50","price":30.0409,"volume":1312,"bid":30.0409,"ask":30.0609}
{"timestamp":"2018-12-28 15:52:06","price":30.0275,"volume":14,"bid":30.0275,"ask":30.0478}
{"timestamp":"2018-12-28 15:52:37","price":30.0389,"volume":1312,"bid":30.0389,"ask":30.0485}
{"timestamp":"2018-12-28 15:52:44","price":30.0557,"volume":942,"bid":30.0454,"ask":30.0659}
{"timestamp":"2018-12-28 15:52:54","price":30.0325,"volume":432,"bid":30.0325,"ask":30.0524}
{"timestamp":"2018-12-28 15:52:54","price":30.0981,"volume":7,"bid":30.0884,"ask":30.0981}
{"timestamp":"2018-12-28 15:53:07","price":30.061,"volume":19,"bid":30.061,"ask":30.0704}
{"timestamp":"2018-12-28 15:53:14","price":30.0178,"volume":16,"bid":30.0178,"ask":30.0372}
{"timestamp":"2018-12-28 15:53:33","price":30.0481,"volume":355,"bid":30.0481,"ask":30.0579}
{"timestamp":"2018-12-28 15:53:33","price":30.0161,"volume":3,"bid":30.0161,"ask":30.0373}
{"timestamp":"2018-12-28 15:55:02","price":30.0495,"volume":76,"bid":30.0399,"ask":30.0495}
{"timestamp":"2018-12-28 15:55:13","price":30.0875,"volume":7,"bid":30.0875,"ask":30.0971}
{"timestamp":"2018-12-28 15:55:28","price":30.0799,"volume":400,"bid":30.0799,"ask":30.0897}
{"timestamp":"2018-12-28 15:55:32","price":30.114,"volume":103,"bid":30.114,"ask":30.1336}
{"timestamp":"2018-12-28 15:56:45","price":30.0645,"volume":44,"bid":30.0541,"ask":30.0645}
{"timestamp":"2018-12-28 15:57:24","price":30.0649,"volume":33,"bid":30.0649,"ask":30.0841}
{"timestamp":"2018-12-28 15:57:58","price":30.1223,"volume":27,"bid":30.1223,"ask":30.1323}
{"timestamp":"2018-12-28 15:58:07","price":30.1034,"volume":1312,"bid":30.1034,"ask":30.1219}
{"timestamp":"2018-12-28 15:58:52","price":30.0374,"volume":2,"bid":30.0374,"ask":30.0477}
{"timestamp":"2018-12-28 15:58:58","price":29.9847,"volume":1,"bid":29.9738,"ask":29.9945}
{"timestamp":"2018-12-28 15:59:22","price":30.0121,"volume":351,"bid":30.0121,"ask":30.0316}
{"timestamp":"2018-12-28 15:59:33","price":30.0002,"volume":754,"bid":29.9905,"ask":30.0107}
{"timestamp":"2018-12-28 15:59:57","price":30.0649,"volume":150,"bid":30.0649,"ask":30.0843}
{"timestamp":"2018-12-28 16:00:01","price":29.9897,"volume":9,"bid":29.9897,"ask":29.9996}
{"timestamp":"2018-12-28 16:00:09","price":30.1071,"volume":271,"bid":30.0968,"ask":30.1175}
{"timestamp":"2018-12-28 16:00:09","price":30.0778,"volume":58,"bid":30.0778,"ask":30.099}
{"timestamp":"2018-12-28 16:00:14","price":30.0695,"volume":44,"bid":30.0588,"ask":30.0695}
{"timestamp":"2018-12-28 16:00:15","price":30.0622,"volume":449,"bid":30.0622,"ask":30.0724}
{"timestamp":"2018-12-28 16:00:46","price":30.1788,"volume":222,"bid":30.1788,"ask":30.1994}
{"timestamp":"2018-12-28 16:01:13","price":30.1013,"volume":2,"bid":30.1013,"ask":30.1109}
{"timestamp":"2018-12-28 16:01:19","price":30.0854,"volume":5,"bid":30.0854,"ask":30.0959}
{"timestamp":"2018-12-28 16:01:37","price":30.0744,"volume":2,"bid":30.065,"ask":30.0848}
{"timestamp":"2018-12-28 16:02:14","price":30.065,"volume":2,"bid":30.0551,"ask":30.065}
{"timestamp":"2018-12-28 16:02:43","price":30.0804,"volume":164,"bid":30.0804,"ask":30.1001}
{"timestamp":"2018-12-28 16:02:49","price":30.0479,"volume":25,"bid":30.0479,"ask":30.0679}
{"timestamp":"2018-12-28 16:03:41","price":30.1118,"volume":328,"bid":30.1118,"ask":30.1229}
{"timestamp":"2018-12-28 16:03:56","price":30.0867,"volume":161,"bid":30.0867,"ask":30.1064}
{"timestamp":"2018-12-28 16:04:05","price":30.0258,"volume":4,"bid":30.0258,"ask":30.0358}
{"timestamp":"2018-12-28 16:04:12","price":30.0305,"volume":1,"bid":30.0305,"ask":30.0404}
{"timestamp":"2018-12-28 16:04:15","price":30.0327,"volume":3,"bid":30.0228,"ask":30.0327}
{"timestamp":"2018-12-28 16:05:07","price":30.0072,"volume":212,"bid":30.0072,"ask":30.0275}
{"timestamp":"2018-12-28 16:05:11","price":30.0118,"volume":164,"bid":30.0118,"ask":30.0318}
{"timestamp":"2018-12-28 16:06:44","price":30.0126,"volume":164,"bid":30.0021,"ask":30.0126}
{"timestamp":"2018-12-28 16:06:50","price":29.9576,"volume":164,"bid":29.9471,"ask":29.9576}
{"timestamp":"2018-12-28 16:07:37","price":30.037,"volume":164,"bid":30.0262,"ask":30.037}
{"timestamp":"2018-12-28 16:07:43","price":29.9313,"volume":164,"bid":29.9313,"ask":29.9412}
{"timestamp":"2018-12-28 16:07:49","price":29.9267,"volume":164,"bid":29.9162,"ask":29.9267}
{"timestamp":"2018-12-28 16:07:54","price":30.0498,"volume":2,"bid":30.0498,"ask":30.0592}
{"timestamp":"2018-12-28 16:08:11","price":29.9428,"volume":16,"bid":29.9428,"ask":29.9534}
{"timestamp":"2018-12-28 16:08:13","price":29.9626,"volume":1201,"bid":29.9626,"ask":29.9825}
{"timestamp":"2018-12-28 16:09:22","price":29.9661,"volume":328,"bid":29.9661,"ask":29.9768}
{"timestamp":"2018-12-28 16:09:40","price":29.9451,"volume":5,"bid":29.9451,"ask":29.9549}
{"timestamp":"2018-12-28 16:09:46","price":30.0079,"volume":164,"bid":30.0079,"ask":30.0292}
{"timestamp":"2018-12-28 16:09:47","price":29.9468,"volume":341,"bid":29.9468,"ask":29.9571}
{"timestamp":"2018-12-28 16:10:23","price":29.9411,"volume":3280,"bid":29.9411,"ask":29.9601}
{"timestamp":"2018-12-28 16:10:25","price":29.9867,"volume":1312,"bid":29.9867,"ask":30.005}
{"timestamp":"2018-12-28 16:10:48","price":30.0289,"volume":40,"bid":30.02,"ask":30.0289}
{"timestamp":"2018-12-28 16:11:00","price":29.9804,"volume":27,"bid":29.9804,"ask":29.9906}
{"timestamp":"2018-12-28 16:11:12","price":29.9735,"volume":7,"bid":29.9735,"ask":29.9834}
{"timestamp":"2018-12-28 16:11:39","price":30.047,"volume":36,"bid":30.0367,"ask":30.0575}
{"timestamp":"2018-12-28 16:11:49","price":29.9421,"volume":164,"bid":29.9421,"ask":29.963}
{"timestamp":"2018-12-28 16:13:04","price":29.9937,"volume":5,"bid":29.9937,"ask":30.0127}
{"timestamp":"2018-12-28 16:13:26","price":30.0313,"volume":4,"bid":30.0204,"ask":30.0313}
{"timestamp":"2018-12-28 16:14:04","price":30.0241,"volume":90,"bid":30.0241,"ask":30.0435}
{"timestamp":"2018-12-28 16:14:27","price":30.0034,"volume":69,"bid":29.9932,"ask":30.0034}
{"timestamp":"2018-12-28 16:15:11","price":30.0725,"volume":226,"bid":30.0725,"ask":30.0929}
{"timestamp":"2018-12-28 16:15:12","price":29.9211,"volume":9,"bid":29.9115,"ask":29.9211}
{"timestamp":"2018-12-28 16:15:18","price":30.0187,"volume":2,"bid":30.0081,"ask":30.0279}
{"timestamp":"2018-12-28 16:15:21","price":30.0407,"volume":7,"bid":30.0407,"ask":30.0596}
{"timestamp":"2018-12-28 16:17:07","price":30.0125,"volume":16,"bid":30.0125,"ask":30.0226}
{"timestamp":"2018-12-28 16:17:49","price":30.0581,"volume":2,"bid":30.0484,"ask":30.0581}
{"timestamp":"2018-12-28 16:18:52","price":30.0351,"volume":5,"bid":30.0351,"ask":30.0548}
{"timestamp":"2018-12-28 16:19:33","price":30.0293,"volume":66,"bid":30.0293,"ask":30.0473}
{"timestamp":"2018-12-28 16:20:10","price":30.0863,"volume":4,"bid":30.0863,"ask":30.0965}
{"timestamp":"2018-12-28 16:20:17","price":30.045,"volume":8,"bid":30.045,"ask":30.0658}
{"timestamp":"2018-12-28 16:22:01","price":30.0922,"volume":834,"bid":30.0828,"ask":30.1023}
{"timestamp":"2018-12-28 16:22:04","price":30.0125,"volume":3,"bid":30.0125,"ask":30.023}
{"timestamp":"2018-12-28 16:22:08","price":30.0635,"volume":1,"bid":30.0533,"ask":30.0734}
{"timestamp":"2018-12-28 16:23:07","price":30.1311,"volume":286,"bid":30.1221,"ask":30.1311}
{"timestamp":"2018-12-28 16:24:09","price":30.1541,"volume":17,"bid":30.1541,"ask":30.1641}
{"timestamp":"2018-12-28 16:24:24","price":30.1384,"volume":36,"bid":30.1284,"ask":30.1481}
{"timestamp":"2018-12-28 16:24:47","price":30.055,"volume":313,"bid":30.055,"ask":30.0654}
{"timestamp":"2018-12-28 16:25:18","price":30.0824,"volume":1,"bid":30.0722,"ask":30.0824}
{"timestamp":"2018-12-28 16:25:22","price":30.08,"volume":8,"bid":30.069,"ask":30.08}
{"timestamp":"2018-12-28 16:26:11","price":30.0875,"volume":38,"bid":30.0875,"ask":30.0976}
{"timestamp":"2018-12-28 16:26:12","price":30.0454,"volume":3,"bid":30.0345,"ask":30.0454}
{"timestamp":"2018-12-28 16:26:28","price":29.9927,"volume":31,"bid":29.9927,"ask":30.0021}
{"timestamp":"2018-12-28 16:26:35","price":30.0774,"volume":7,"bid":30.0674,"ask":30.0774}
{"timestamp":"2018-12-28 16:27:00","price":30.048,"volume":55,"bid":30.048,"ask":30.0671}
{"timestamp":"2018-12-28 16:27:58","price":30.019,"volume":5,"bid":30.0101,"ask":30.019}
{"timestamp":"2018-12-28 16:29:50","price":30.1918,"volume":656,"bid":30.1918,"ask":30.2139}
{"timestamp":"2018-12-28 16:30:00","price":30.1016,"volume":21,"bid":30.0913,"ask":30.1117}
{"timestamp":"2018-12-28 16:30:11","price":30.1042,"volume":3,"bid":30.0941,"ask":30.1042}
{"timestamp":"2018-12-28 16:30:25","price":30.0786,"volume":328,"bid":30.0682,"ask":30.0786}
{"timestamp":"2018-12-28 16:30:30","price":30.0567,"volume":604,"bid":30.0567,"ask":30.0663}
{"timestamp":"2018-12-28 16:30:31","price":30.0752,"volume":989,"bid":30.0752,"ask":30.0854}
{"timestamp":"2018-12-28 16:32:40","price":30.1186,"volume":64,"bid":30.1083,"ask":30.1186}
{"timestamp":"2018-12-28 16:33:29","price":30.0278,"volume":99,"bid":30.0183,"ask":30.0278}
{"timestamp":"2018-12-28 16:33:59","price":30.0917,"volume":1,"bid":30.0917,"ask":30.1022}
{"timestamp":"2018-12-28 16:34:09","price":30.0721,"volume":193,"bid":30.0721,"ask":30.0931}
{"timestamp":"2018-12-28 16:35:00","price":30.0144,"volume":140,"bid":30.0051,"ask":30.0244}
{"timestamp":"2018-12-28 16:35:09","price":30.0528,"volume":3,"bid":30.0528,"ask":30.0747}
{"timestamp":"2018-12-28 16:37:19","price":30.0397,"volume":2,"bid":30.0397,"ask":30.0508}
{"timestamp":"2018-12-28 16:37:34","price":30.057,"volume":34,"bid":30.057,"ask":30.0764}
{"timestamp":"2018-12-28 16:37:48","price":30.0496,"volume":33,"bid":30.0394,"ask":30.06}
{"timestamp":"2018-12-28 16:38:00","price":30.0165,"volume":8,"bid":30.0165,"ask":30.0361}
{"timestamp":"2018-12-28 16:38:22","price":30.0258,"volume":164,"bid":30.0161,"ask":30.0258}
{"timestamp":"2018-12-28 16:40:36","price":30.0863,"volume":5,"bid":30.0863,"ask":30.105}
{"timestamp":"2018-12-28 16:40:59","price":29.9885,"volume":137,"bid":29.9885,"ask":30.0095}
{"timestamp":"2018-12-28 16:43:12","price":29.9472,"volume":21,"bid":29.9378,"ask":29.9472}
{"timestamp":"2018-12-28 16:43:18","price":29.9415,"volume":26,"bid":29.9415,"ask":29.9606}
{"timestamp":"2018-12-28 16:45:46","price":30.0933,"volume":164,"bid":30.0933,"ask":30.113}
{"timestamp":"2018-12-28 16:46:54","price":30.0349,"volume":120,"bid":30.0349,"ask":30.054}
{"timestamp":"2018-12-28 16:47:01","price":30.0012,"volume":94,"bid":30.0012,"ask":30.0213}
{"timestamp":"2018-12-28 16:47:01","price":30.0503,"volume":13,"bid":30.04,"ask":30.0503}
{"timestamp":"2018-12-28 16:47:37","price":29.9756,"volume":37,"bid":29.9756,"ask":29.9954}
{"timestamp":"2018-12-28 16:48:40","price":29.9924,"volume":164,"bid":29.9924,"ask":30.0121}
{"timestamp":"2018-12-28 16:50:09","price":29.9574,"volume":820,"bid":29.9574,"ask":29.977}
{"timestamp":"2018-12-28 16:50:41","price":30.0084,"volume":548,"bid":30.0084,"ask":30.0279}
{"timestamp":"2018-12-28 16:50:41","price":29.8999,"volume":760,"bid":29.8906,"ask":29.8999}
{"timestamp":"2018-12-28 16:50:50","price":29.9786,"volume":164,"bid":29.9786,"ask":29.9881}
{"timestamp":"2018-12-28 16:51:20","price":29.9484,"volume":22,"bid":29.9484,"ask":29.9676}
{"timestamp":"2018-12-28 16:51:55","price":29.9784,"volume":164,"bid":29.9675,"ask":29.9784}
{"timestamp":"2018-12-28 16:54:16","price":30.0528,"volume":1,"bid":30.0528,"ask":30.0722}
{"timestamp":"2018-12-28 16:56:20","price":30.0872,"volume":328,"bid":30.0775,"ask":30.0872}
{"timestamp":"2018-12-28 16:56:21","price":29.9787,"volume":3,"bid":29.9787,"ask":29.9983}
{"timestamp":"2018-12-28 16:57:36","price":29.9303,"volume":656,"bid":29.922,"ask":29.9403}
{"timestamp":"2018-12-28 16:58:37","price":30.0124,"volume":2,"bid":30.0124,"ask":30.0233}
{"timestamp":"2018-12-28 16:59:51","price":29.961,"volume":1,"bid":29.9517,"ask":29.9717}
{"timestamp":"2018-12-28 16:59:55","price":30.0472,"volume":398,"bid":30.0375,"ask":30.0472}
{"timestamp":"2018-12-28 17:02:21","price":29.9599,"volume":39,"bid":29.9497,"ask":29.9694}
{"timestamp":"2018-12-28 17:02:29","price":30.0293,"volume":10,"bid":30.019,"ask":30.0293}
{"timestamp":"2018-12-28 17:03:29","price":29.9515,"volume":70,"bid":29.9515,"ask":29.971}
{"timestamp":"2018-12-28 17:05:03","price":30.0044,"volume":1,"bid":30.0044,"ask":30.0145}
{"timestamp":"2018-12-28 17:05:22","price":30.0049,"volume":18,"bid":30.0049,"ask":30.0231}
{"timestamp":"2018-12-28 17:05:37","price":29.9965,"volume":2,"bid":29.9965,"ask":30.0165}
{"timestamp":"2018-12-28 17:05:41","price":30.0022,"volume":3,"bid":30.0022,"ask":30.0112}
{"timestamp":"2018-12-28 17:06:07","price":30.0185,"volume":3,"bid":30.0185,"ask":30.0377}
{"timestamp":"2018-12-28 17:07:10","price":29.9546,"volume":17,"bid":29.9546,"ask":29.9649}
{"timestamp":"2018-12-28 17:07:13","price":30.0181,"volume":155,"bid":30.0084,"ask":30.0181}
{"timestamp":"2018-12-28 17:07:28","price":29.9631,"volume":1,"bid":29.9631,"ask":29.9733}
{"timestamp":"2018-12-28 17:07:52","price":29.9706,"volume":51,"bid":29.96,"ask":29.9706}
{"timestamp":"2018-12-28 17:08:20","price":30.0035,"volume":328,"bid":30.0035,"ask":30.0129}
{"timestamp":"2018-12-28 17:08:53","price":29.9504,"volume":9,"bid":29.9408,"ask":29.9611}
{"timestamp":"2018-12-28 17:08:56","price":30.0429,"volume":7,"bid":30.0333,"ask":30.0429}
{"timestamp":"2018-12-28 17:09:04","price":29.9256,"volume":338,"bid":29.9256,"ask":29.9458}
{"timestamp":"2018-12-28 17:09:10","price":29.906,"volume":2,"bid":29.8959,"ask":29.9157}
{"timestamp":"2018-12-28 17:09:14","price":29.9109,"volume":54,"bid":29.9109,"ask":29.9325}
{"timestamp":"2018-12-28 17:09:36","price":29.9558,"volume":303,"bid":29.9558,"ask":29.9744}
{"timestamp":"2018-12-28 17:09:36","price":29.8831,"volume":65,"bid":29.8831,"ask":29.9035}
{"timestamp":"2018-12-28 17:09:36","price":29.9596,"volume":328,"bid":29.9596,"ask":29.979}
{"timestamp":"2018-12-28 17:10:16","price":29.8809,"volume":204,"bid":29.8705,"ask":29.8809}
{"timestamp":"2018-12-28 17:11:11","price":29.912,"volume":5,"bid":29.912,"ask":29.9226}
{"timestamp":"2018-12-28 17:11:42","price":29.8691,"volume":48,"bid":29.8691,"ask":29.889}
{"timestamp":"2018-12-28 17:12:08","price":29.8647,"volume":7,"bid":29.8537,"ask":29.8746}
{"timestamp":"2018-12-28 17:13:21","price":29.9576,"volume":82,"bid":29.9576,"ask":29.9772}
{"timestamp":"2018-12-28 17:13:29","price":29.869,"volume":17,"bid":29.859,"ask":29.8792}
{"timestamp":"2018-12-28 17:13:30","price":29.813,"volume":5,"bid":29.8033,"ask":29.8234}
{"timestamp":"2018-12-28 17:13:35","price":29.8492,"volume":7,"bid":29.8492,"ask":29.8595}
{"timestamp":"2018-12-28 17:14:07","price":29.847,"volume":164,"bid":29.847,"ask":29.8682}
{"timestamp":"2018-12-28 17:14:18","price":29.8472,"volume":1,"bid":29.8472,"ask":29.8663}
{"timestamp":"2018-12-28 17:14:42","price":29.7902,"volume":358,"bid":29.7902,"ask":29.7994}
{"timestamp":"2018-12-28 17:16:02","price":29.8272,"volume":53,"bid":29.8166,"ask":29.8272}
{"timestamp":"2018-12-28 17:17:05","price":29.8143,"volume":164,"bid":29.8037,"ask":29.8241}
{"timestamp":"2018-12-28 17:18:06","price":29.9675,"volume":164,"bid":29.9675,"ask":29.9882}
{"timestamp":"2018-12-28 17:18:09","price":29.9885,"volume":15,"bid":29.9788,"ask":29.998}
{"timestamp":"2018-12-28 17:18:12","price":29.8464,"volume":970,"bid":29.836,"ask":29.8464}
{"timestamp":"2018-12-28 17:22:16","price":29.8561,"volume":42,"bid":29.8561,"ask":29.8759}
{"timestamp":"2018-12-28 17:24:01","price":29.9248,"volume":164,"bid":29.9248,"ask":29.9444}
{"timestamp":"2018-12-28 17:25:40","price":29.9757,"volume":2,"bid":29.9757,"ask":29.996}
{"timestamp":"2018-12-28 17:25:51","price":29.907,"volume":198,"bid":29.8963,"ask":29.907}
{"timestamp":"2018-12-28 17:27:30","price":29.8545,"volume":3,"bid":29.8545,"ask":29.8737}
{"timestamp":"2018-12-28 17:28:16","price":29.8987,"volume":375,"bid":29.8891,"ask":29.8987}
{"timestamp":"2018-12-28 17:29:15","price":29.8687,"volume":6,"bid":29.8687,"ask":29.8786}
{"timestamp":"2018-12-28 17:30:53","price":29.8098,"volume":63,"bid":29.8098,"ask":29.8194}
{"timestamp":"2018-12-28 17:31:41","price":29.7953,"volume":117,"bid":29.7852,"ask":29.8052}
{"timestamp":"2018-12-28 17:33:25","price":29.8797,"volume":2,"bid":29.8797,"ask":29.9012}
{"timestamp":"2018-12-28 17:33:44","price":29.8429,"volume":6,"bid":29.8429,"ask":29.8619}
{"timestamp":"2018-12-28 17:34:04","price":29.8143,"volume":164,"bid":29.8143,"ask":29.8339}
{"timestamp":"2018-12-28 17:36:26","price":29.8315,"volume":6,"bid":29.8315,"ask":29.8418}
{"timestamp":"2018-12-28 17:36:47","price":29.8113,"volume":17,"bid":29.8113,"ask":29.821}
{"timestamp":"2018-12-28 17:36:52","price":29.8304,"volume":3,"bid":29.8304,"ask":29.8494}
{"timestamp":"2018-12-28 17:37:52","price":29.8273,"volume":1,"bid":29.8176,"ask":29.8273}
{"timestamp":"2018-12-28 17:38:29","price":29.8901,"volume":2,"bid":29.8802,"ask":29.9001}
{"timestamp":"2018-12-28 17:38:35","price":29.9024,"volume":15,"bid":29.9024,"ask":29.923}
{"timestamp":"2018-12-28 17:39:01","price":29.9058,"volume":71,"bid":29.8965,"ask":29.9058}
{"timestamp":"2018-12-28 17:41:00","price":29.8818,"volume":12,"bid":29.8818,"ask":29.9019}
{"timestamp":"2018-12-28 17:41:32","price":29.8579,"volume":18,"bid":29.8579,"ask":29.8791}
{"timestamp":"2018-12-28 17:43:49","price":29.8721,"volume":108,"bid":29.862,"ask":29.8823}
{"timestamp":"2018-12-28 17:44:27","price":29.8554,"volume":201,"bid":29.8554,"ask":29.8737}
{"timestamp":"2018-12-28 17:44:57","price":29.8963,"volume":1,"bid":29.8963,"ask":29.9164}
{"timestamp":"2018-12-28 17:45:27","price":29.9051,"volume":137,"bid":29.9051,"ask":29.9238}
{"timestamp":"2018-12-28 17:45:31","price":29.9177,"volume":2,"bid":29.9068,"ask":29.9177}
{"timestamp":"2018-12-28 17:46:02","price":29.9491,"volume":2,"bid":29.9388,"ask":29.9491}
{"timestamp":"2018-12-28 17:46:17","price":29.9011,"volume":1,"bid":29.9011,"ask":29.9112}
{"timestamp":"2018-12-28 17:47:27","price":29.9202,"volume":28,"bid":29.9202,"ask":29.9411}
{"timestamp":"2018-12-28 17:48:14","price":29.9418,"volume":21,"bid":29.9418,"ask":29.9523}
{"timestamp":"2018-12-28 17:48:28","price":29.9604,"volume":27,"bid":29.9604,"ask":29.9805}
{"timestamp":"2018-12-28 17:48:37","price":29.9211,"volume":1,"bid":29.9211,"ask":29.9423}
{"timestamp":"2018-12-28 17:48:44","price":29.8809,"volume":164,"bid":29.8705,"ask":29.8809}
{"timestamp":"2018-12-28 17:51:48","price":29.9046,"volume":26,"bid":29.9046,"ask":29.9146}
{"timestamp":"2018-12-28 17:51:53","price":29.9458,"volume":4,"bid":29.9458,"ask":29.9556}
{"timestamp":"2018-12-28 17:52:00","price":29.873,"volume":91,"bid":29.8631,"ask":29.883}
{"timestamp":"2018-12-28 17:52:42","price":29.8805,"volume":164,"bid":29.8705,"ask":29.8905}
{"timestamp":"2018-12-28 17:53:53","price":29.8787,"volume":656,"bid":29.8787,"ask":29.8889}
{"timestamp":"2018-12-28 17:53:54","price":29.945,"volume":161,"bid":29.945,"ask":29.9656}
{"timestamp":"2018-12-28 17:54:00","price":29.9267,"volume":645,"bid":29.9267,"ask":29.9466}
{"timestamp":"2018-12-28 17:54:02","price":29.9243,"volume":569,"bid":29.9136,"ask":29.9341}
{"timestamp":"2018-12-28 17:55:02","price":29.995,"volume":82,"bid":29.995,"ask":30.0136}
{"timestamp":"2018-12-28 17:55:12","price":29.8926,"volume":164,"bid":29.8926,"ask":29.9138}
{"timestamp":"2018-12-28 17:55:58","price":29.9047,"volume":28,"bid":29.9047,"ask":29.9268}
{"timestamp":"2018-12-28 17:56:48","price":30.0164,"volume":8,"bid":30.0164,"ask":30.0362}
{"timestamp":"2018-12-28 17:57:08","price":29.9232,"volume":9,"bid":29.9232,"ask":29.9436}
{"timestamp":"2018-12-28 17:57:38","price":29.9507,"volume":3,"bid":29.9407,"ask":29.9603}
{"timestamp":"2018-12-28 17:57:43","price":29.8539,"volume":2,"bid":29.8539,"ask":29.8746}
{"timestamp":"2018-12-28 17:58:44","price":29.9453,"volume":17,"bid":29.9354,"ask":29.9453}
{"timestamp":"2018-12-28 18:01:59","price":29.8803,"volume":1,"bid":29.8803,"ask":29.9008}
{"timestamp":"2018-12-28 18:10:04","price":29.864,"volume":328,"bid":29.864,"ask":29.8735}
{"timestamp":"2018-12-28 18:13:22","price":29.9255,"volume":20,"bid":29.916,"ask":29.9255}
{"timestamp":"2018-12-28 18:14:43","price":29.8822,"volume":99,"bid":29.8822,"ask":29.8922}
{"timestamp":"2018-12-28 18:15:32","price":29.8565,"volume":1,"bid":29.8565,"ask":29.8767}
{"timestamp":"2018-12-28 18:19:10","price":29.9719,"volume":14,"bid":29.9719,"ask":29.9928}
{"timestamp":"2018-12-28 18:20:31","price":29.9892,"volume":2,"bid":29.9892,"ask":30.008}
{"timestamp":"2018-12-28 18:20:37","price":29.9593,"volume":527,"bid":29.9593,"ask":29.9695}
{"timestamp":"2018-12-28 18:22:34","price":29.9506,"volume":5,"bid":29.9506,"ask":29.972}
{"timestamp":"2018-12-28 18:23:01","price":29.9416,"volume":34,"bid":29.9324,"ask":29.9523}
{"timestamp":"2018-12-28 18:24:34","price":29.9051,"volume":24,"bid":29.8951,"ask":29.9051}
{"timestamp":"2018-12-28 18:25:55","price":29.9823,"volume":21,"bid":29.9726,"ask":29.9823}
{"timestamp":"2018-12-28 18:26:00","price":29.9065,"volume":30,"bid":29.8955,"ask":29.9162}
{"timestamp":"2018-12-28 18:28:02","price":29.9448,"volume":20,"bid":29.9448,"ask":29.9645}
{"timestamp":"2018-12-28 18:28:43","price":29.9738,"volume":164,"bid":29.9637,"ask":29.9738}
{"timestamp":"2018-12-28 18:29:39","price":29.9206,"volume":1,"bid":29.9106,"ask":29.9206}
{"timestamp":"2018-12-28 18:29:41","price":29.9153,"volume":2,"bid":29.9153,"ask":29.9362}
{"timestamp":"2018-12-28 18:30:03","price":29.9506,"volume":2,"bid":29.9404,"ask":29.9596}
{"timestamp":"2018-12-28 18:30:40","price":29.9286,"volume":2,"bid":29.9286,"ask":29.9385}
{"timestamp":"2018-12-28 18:32:02","price":29.9088,"volume":8,"bid":29.8984,"ask":29.9088}
{"timestamp":"2018-12-28 18:32:04","price":29.9788,"volume":37,"bid":29.9686,"ask":29.9788}
{"timestamp":"2018-12-28 18:32:54","price":29.8977,"volume":31,"bid":29.8977,"ask":29.9087}
{"timestamp":"2018-12-28 18:33:11","price":29.9737,"volume":656,"bid":29.9737,"ask":29.993}
{"timestamp":"2018-12-28 18:38:09","price":29.9719,"volume":5,"bid":29.9719,"ask":29.9821}
{"timestamp":"2018-12-28 18:38:11","price":29.9077,"volume":3,"bid":29.9077,"ask":29.9278}
{"timestamp":"2018-12-28 18:39:13","price":29.8797,"volume":1,"bid":29.8797,"ask":29.8905}
{"timestamp":"2018-12-28 18:40:25","price":29.8653,"volume":21,"bid":29.8554,"ask":29.8751}
{"timestamp":"2018-12-28 18:40:42","price":29.8758,"volume":323,"bid":29.8758,"ask":29.8962}
{"timestamp":"2018-12-28 18:45:23","price":29.9006,"volume":1,"bid":29.9006,"ask":29.9102}
{"timestamp":"2018-12-28 18:46:12","price":29.8951,"volume":1,"bid":29.8856,"ask":29.8951}
{"timestamp":"2018-12-28 18:54:33","price":29.9232,"volume":159,"bid":29.9232,"ask":29.9328}
{"timestamp":"2018-12-28 18:54:35","price":29.9637,"volume":2,"bid":29.9637,"ask":29.9832}
{"timestamp":"2018-12-28 18:55:00","price":29.8695,"volume":159,"bid":29.8695,"ask":29.8902}
{"timestamp":"2018-12-28 18:57:51","price":29.8398,"volume":34,"bid":29.8297,"ask":29.8502}
{"timestamp":"2018-12-28 18:58:23","price":29.8711,"volume":2,"bid":29.8711,"ask":29.8916}
{"timestamp":"2018-12-28 18:59:01","price":29.8773,"volume":45,"bid":29.8773,"ask":29.8967}
{"timestamp":"2018-12-28 19:04:13","price":29.8342,"volume":403,"bid":29.8342,"ask":29.8563}
{"timestamp":"2018-12-28 19:04:17","price":29.8323,"volume":88,"bid":29.8323,"ask":29.8504}
{"timestamp":"2018-12-28 19:04:21","price":29.9808,"volume":17,"bid":29.9808,"ask":30.0023}
{"timestamp":"2018-12-28 19:04:30","price":29.8972,"volume":5,"bid":29.8871,"ask":29.8972}
{"timestamp":"2018-12-28 19:06:03","price":29.8204,"volume":18,"bid":29.8204,"ask":29.8415}
{"timestamp":"2018-12-28 19:08:06","price":29.9315,"volume":3,"bid":29.9315,"ask":29.9417}
{"timestamp":"2018-12-28 19:09:57","price":30.0294,"volume":12,"bid":30.0294,"ask":30.0393}
{"timestamp":"2018-12-28 19:10:44","price":29.8852,"volume":1,"bid":29.8852,"ask":29.8955}
{"timestamp":"2018-12-28 19:12:08","price":29.8468,"volume":3,"bid":29.8468,"ask":29.8647}
{"timestamp":"2018-12-28 19:12:38","price":29.8914,"volume":7,"bid":29.8914,"ask":29.9016}
{"timestamp":"2018-12-28 19:12:43","price":29.8852,"volume":4,"bid":29.8741,"ask":29.8951}
{"timestamp":"2018-12-28 19:14:20","price":29.9555,"volume":1,"bid":29.9555,"ask":29.9643}
{"timestamp":"2018-12-28 19:14:27","price":29.8988,"volume":1,"bid":29.889,"ask":29.8988}
{"timestamp":"2018-12-28 19:14:30","price":29.935,"volume":29,"bid":29.935,"ask":29.9555}
{"timestamp":"2018-12-28 19:19:38","price":29.9217,"volume":38,"bid":29.9217,"ask":29.9315}
{"timestamp":"2018-12-28 19:20:48","price":29.8911,"volume":18,"bid":29.882,"ask":29.9017}
{"timestamp":"2018-12-28 19:21:42","price":30.0003,"volume":4,"bid":30.0003,"ask":30.0101}
{"timestamp":"2018-12-28 19:22:30","price":29.9879,"volume":1,"bid":29.9773,"ask":29.9879}
{"timestamp":"2018-12-28 19:25:04","price":30.0059,"volume":2,"bid":30.0059,"ask":30.0158}
{"timestamp":"2018-12-28 19:27:21","price":29.9778,"volume":108,"bid":29.9682,"ask":29.9873}
{"timestamp":"2018-12-28 19:27:44","price":29.9555,"volume":1,"bid":29.9555,"ask":29.977}
{"timestamp":"2018-12-28 19:30:04","price":29.9981,"volume":27,"bid":29.9981,"ask":30.0077}
{"timestamp":"2018-12-28 19:30:25","price":29.9415,"volume":3,"bid":29.9415,"ask":29.9515}
{"timestamp":"2018-12-28 19:30:40","price":29.9854,"volume":2,"bid":29.9854,"ask":30.0041}
{"timestamp":"2018-12-28 19:31:21","price":29.9928,"volume":2,"bid":29.9928,"ask":30.0134}
{"timestamp":"2018-12-28 19:33:35","price":29.9925,"volume":16,"bid":29.9925,"ask":30.0139}
{"timestamp":"2018-12-28 19:34:18","price":30.0038,"volume":10,"bid":30.0038,"ask":30.013}
{"timestamp":"2018-12-28 19:34:29","price":29.9863,"volume":2,"bid":29.9863,"ask":29.9963}
{"timestamp":"2018-12-28 19:36:36","price":29.9231,"volume":8,"bid":29.9231,"ask":29.9413}
{"timestamp":"2018-12-28 19:38:40","price":29.9635,"volume":656,"bid":29.9635,"ask":29.9736}
{"timestamp":"2018-12-28 19:41:51","price":29.942,"volume":1,"bid":29.932,"ask":29.942}
{"timestamp":"2018-12-28 19:42:10","price":29.903,"volume":2,"bid":29.903,"ask":29.9227}
{"timestamp":"2018-12-28 19:42:32","price":30.0226,"volume":32,"bid":30.0226,"ask":30.0329}
{"timestamp":"2018-12-28 19:42:35","price":29.9195,"volume":99,"bid":29.9195,"ask":29.9363}
{"timestamp":"2018-12-28 19:45:51","price":29.9038,"volume":2,"bid":29.893,"ask":29.9141}
{"timestamp":"2018-12-28 19:46:43","price":29.9257,"volume":40,"bid":29.9159,"ask":29.9257}
{"timestamp":"2018-12-28 19:48:56","price":29.9322,"volume":164,"bid":29.9218,"ask":29.9322}
{"timestamp":"2018-12-28 19:49:03","price":29.9298,"volume":161,"bid":29.9197,"ask":29.9298}
{"timestamp":"2018-12-28 19:49:17","price":29.976,"volume":146,"bid":29.976,"ask":29.997}
{"timestamp":"2018-12-28 19:51:10","price":29.9211,"volume":164,"bid":29.9211,"ask":29.94}
{"timestamp":"2018-12-28 19:52:50","price":30.0018,"volume":20,"bid":30.0018,"ask":30.0201}
{"timestamp":"2018-12-28 19:54:17","price":29.9133,"volume":46,"bid":29.9133,"ask":29.9226}
{"timestamp":"2018-12-28 19:54:25","price":29.9197,"volume":6,"bid":29.9197,"ask":29.9391}
{"timestamp":"2018-12-28 19:55:33","price":29.9733,"volume":61,"bid":29.9641,"ask":29.9733}
{"timestamp":"2018-12-28 19:59:40","price":29.9392,"volume":11,"bid":29.9392,"ask":29.9603}
{"timestamp":"2018-12-28 19:59:57","price":29.9903,"volume":656,"bid":29.98,"ask":29.9903}
{"timestamp":"2018-12-28 20:00:00","price":29.9095,"volume":33,"bid":29.8996,"ask":29.9189}
{"timestamp":"2018-12-28 20:01:33","price":29.9954,"volume":1312,"bid":29.9843,"ask":30.0059}
{"timestamp":"2018-12-28 20:01:52","price":29.974,"volume":17,"bid":29.974,"ask":29.9841}
{"timestamp":"2018-12-28 20:04:27","price":30.0339,"volume":48,"bid":30.0339,"ask":30.0536}
{"timestamp":"2018-12-28 20:06:53","price":30.0133,"volume":3,"bid":30.0035,"ask":30.0133}
{"timestamp":"2018-12-28 20:08:03","price":29.938,"volume":4,"bid":29.938,"ask":29.9571}
{"timestamp":"2018-12-28 20:09:24","price":29.9973,"volume":3,"bid":29.9973,"ask":30.007}
{"timestamp":"2018-12-28 20:10:13","price":29.932,"volume":7,"bid":29.932,"ask":29.9419}
{"timestamp":"2018-12-28 20:10:24","price":29.9419,"volume":3,"bid":29.9328,"ask":29.9526}
{"timestamp":"2018-12-28 20:10:40","price":30.0304,"volume":73,"bid":30.0304,"ask":30.0412}
{"timestamp":"2018-12-28 20:11:15","price":29.9016,"volume":42,"bid":29.9016,"ask":29.9121}
{"timestamp":"2018-12-28 20:11:25","price":29.9402,"volume":164,"bid":29.9302,"ask":29.9402}
{"timestamp":"2018-12-28 20:11:34","price":29.9285,"volume":164,"bid":29.9285,"ask":29.9494}
{"timestamp":"2018-12-28 20:14:59","price":29.886,"volume":845,"bid":29.886,"ask":29.9069}
{"timestamp":"2018-12-28 20:17:35","price":29.9174,"volume":264,"bid":29.9079,"ask":29.9174}
{"timestamp":"2018-12-28 20:18:18","price":29.8094,"volume":21,"bid":29.8094,"ask":29.8289}
{"timestamp":"2018-12-28 20:21:17","price":29.8887,"volume":105,"bid":29.8887,"ask":29.8975}
{"timestamp":"2018-12-28 20:21:37","price":29.8597,"volume":28,"bid":29.8499,"ask":29.8597}
{"timestamp":"2018-12-28 20:22:43","price":29.9135,"volume":164,"bid":29.9135,"ask":29.9337}
{"timestamp":"2018-12-28 20:23:39","price":29.8128,"volume":230,"bid":29.8128,"ask":29.8231}
{"timestamp":"2018-12-28 20:26:09","price":29.7923,"volume":10,"bid":29.7814,"ask":29.7923}
{"timestamp":"2018-12-28 20:26:10","price":29.7722,"volume":1,"bid":29.7722,"ask":29.7919}
{"timestamp":"2018-12-28 20:26:11","price":29.8063,"volume":7,"bid":29.8063,"ask":29.8171}
{"timestamp":"2018-12-28 20:27:57","price":29.8026,"volume":164,"bid":29.8026,"ask":29.8227}
{"timestamp":"2018-12-28 20:28:18","price":29.7849,"volume":7,"bid":29.7849,"ask":29.8052}
{"timestamp":"2018-12-28 20:31:04","price":29.8164,"volume":21,"bid":29.8164,"ask":29.8366}
{"timestamp":"2018-12-28 20:31:14","price":29.8252,"volume":44,"bid":29.8252,"ask":29.8451}
{"timestamp":"2018-12-28 20:32:39","price":29.7583,"volume":32,"bid":29.7487,"ask":29.7681}
{"timestamp":"2018-12-28 20:35:14","price":29.7357,"volume":134,"bid":29.7357,"ask":29.7532}
{"timestamp":"2018-12-28 20:35:22","price":29.7603,"volume":135,"bid":29.75,"ask":29.7603}
{"timestamp":"2018-12-28 20:35:53","price":29.7904,"volume":1,"bid":29.781,"ask":29.8001}
{"timestamp":"2018-12-28 20:36:19","price":29.6984,"volume":1,"bid":29.6887,"ask":29.6984}
{"timestamp":"2018-12-28 20:36:28","price":29.6613,"volume":49,"bid":29.6613,"ask":29.6807}
{"timestamp":"2018-12-28 20:36:31","price":29.735,"volume":1,"bid":29.735,"ask":29.7552}
{"timestamp":"2018-12-28 20:36:33","price":29.707,"volume":132,"bid":29.707,"ask":29.7168}
{"timestamp":"2018-12-28 20:36:45","price":29.668,"volume":17,"bid":29.668,"ask":29.6897}
{"timestamp":"2018-12-28 20:37:02","price":29.7133,"volume":3,"bid":29.7133,"ask":29.7231}
{"timestamp":"2018-12-28 20:37:29","price":29.7488,"volume":304,"bid":29.7388,"ask":29.7488}
{"timestamp":"2018-12-28 20:37:37","price":29.736,"volume":20,"bid":29.7263,"ask":29.736}
{"timestamp":"2018-12-28 20:37:57","price":29.7766,"volume":16,"bid":29.7766,"ask":29.7858}
{"timestamp":"2018-12-28 20:38:12","price":29.8097,"volume":44,"bid":29.8009,"ask":29.8198}
{"timestamp":"2018-12-28 20:41:17","price":29.768,"volume":10,"bid":29.768,"ask":29.7786}
{"timestamp":"2018-12-28 20:42:08","price":29.7596,"volume":12,"bid":29.7596,"ask":29.781}
{"timestamp":"2018-12-28 20:42:13","price":29.776,"volume":8,"bid":29.7657,"ask":29.776}
{"timestamp":"2018-12-28 20:42:26","price":29.737,"volume":3,"bid":29.7268,"ask":29.737}
{"timestamp":"2018-12-28 20:46:20","price":29.8359,"volume":5,"bid":29.8262,"ask":29.8359}
{"timestamp":"2018-12-28 20:46:40","price":29.7644,"volume":19,"bid":29.7644,"ask":29.775}
{"timestamp":"2018-12-28 20:47:08","price":29.7931,"volume":1,"bid":29.7931,"ask":29.8032}
{"timestamp":"2018-12-28 20:50:15","price":29.7598,"volume":328,"bid":29.7598,"ask":29.769}
{"timestamp":"2018-12-28 20:51:09","price":29.8377,"volume":290,"bid":29.8377,"ask":29.8585}
{"timestamp":"2018-12-28 20:52:15","price":29.8089,"volume":17,"bid":29.8089,"ask":29.8302}
{"timestamp":"2018-12-28 20:53:59","price":29.8233,"volume":5,"bid":29.8134,"ask":29.8233}
{"timestamp":"2018-12-28 20:58:10","price":29.7923,"volume":132,"bid":29.7923,"ask":29.8136}
{"timestamp":"2018-12-28 21:00:20","price":29.8113,"volume":4,"bid":29.8113,"ask":29.8214}
{"timestamp":"2018-12-28 21:00:40","price":29.7599,"volume":18,"bid":29.7599,"ask":29.7701}
{"timestamp":"2018-12-28 21:00:53","price":29.7801,"volume":393,"bid":29.7699,"ask":29.7801}
{"timestamp":"2018-12-28 21:02:12","price":29.7978,"volume":17,"bid":29.7978,"ask":29.8084}
{"timestamp":"2018-12-28 21:06:12","price":29.8217,"volume":3,"bid":29.8115,"ask":29.8313}
{"timestamp":"2018-12-28 21:11:41","price":29.8252,"volume":120,"bid":29.8152,"ask":29.8349}
{"timestamp":"2018-12-28 21:12:02","price":29.7869,"volume":11,"bid":29.7869,"ask":29.7974}
{"timestamp":"2018-12-28 21:14:41","price":29.9123,"volume":25,"bid":29.9123,"ask":29.9217}
{"timestamp":"2018-12-28 21:16:31","price":29.92,"volume":226,"bid":29.92,"ask":29.9407}
{"timestamp":"2018-12-28 21:19:44","price":29.8437,"volume":1,"bid":29.8437,"ask":29.8633}
{"timestamp":"2018-12-28 21:20:42","price":29.9014,"volume":1,"bid":29.9014,"ask":29.9112}
{"timestamp":"2018-12-28 21:22:15","price":29.8917,"volume":21,"bid":29.8917,"ask":29.9119}
{"timestamp":"2018-12-28 21:22:42","price":29.8637,"volume":1,"bid":29.8637,"ask":29.8733}
{"timestamp":"2018-12-28 21:26:14","price":29.9085,"volume":6,"bid":29.9085,"ask":29.9192}
{"timestamp":"2018-12-28 21:27:53","price":29.8955,"volume":3,"bid":29.8856,"ask":29.9047}
{"timestamp":"2018-12-28 21:29:51","price":29.9739,"volume":4,"bid":29.9739,"ask":29.9839}
{"timestamp":"2018-12-28 21:29:53","price":29.8969,"volume":4,"bid":29.8863,"ask":29.9072}
{"timestamp":"2018-12-28 21:33:41","price":29.9712,"volume":53,"bid":29.9712,"ask":29.9924}
{"timestamp":"2018-12-28 21:34:13","price":29.8448,"volume":19,"bid":29.836,"ask":29.8539}
{"timestamp":"2018-12-28 21:34:23","price":29.9364,"volume":8,"bid":29.9264,"ask":29.9465}
{"timestamp":"2018-12-28 21:39:18","price":29.8864,"volume":2,"bid":29.8776,"ask":29.8864}
{"timestamp":"2018-12-28 21:41:07","price":29.8771,"volume":402,"bid":29.8771,"ask":29.8962}
{"timestamp":"2018-12-28 21:46:35","price":29.8163,"volume":30,"bid":29.8163,"ask":29.8263}
{"timestamp":"2018-12-28 21:47:15","price":29.9228,"volume":28,"bid":29.9125,"ask":29.9228}
{"timestamp":"2018-12-28 21:48:35","price":29.8651,"volume":5,"bid":29.8651,"ask":29.887}
{"timestamp":"2018-12-28 21:50:25","price":29.8844,"volume":14,"bid":29.8742,"ask":29.8844}
{"timestamp":"2018-12-28 21:51:15","price":29.8621,"volume":1,"bid":29.8523,"ask":29.8621}
{"timestamp":"2018-12-28 21:52:13","price":29.9222,"volume":9,"bid":29.9123,"ask":29.9222}
{"timestamp":"2018-12-28 21:52:16","price":29.9318,"volume":29,"bid":29.9318,"ask":29.9417}
{"timestamp":"2018-12-28 21:54:46","price":29.9924,"volume":17,"bid":29.9924,"ask":30.0021}
{"timestamp":"2018-12-28 21:54:56","price":29.9118,"volume":33,"bid":29.9118,"ask":29.9305}
{"timestamp":"2018-12-28 21:59:31","price":29.9236,"volume":9,"bid":29.9236,"ask":29.9329}
{"timestamp":"2018-12-28 22:00:16","price":29.9037,"volume":66,"bid":29.8927,"ask":29.9037}
{"timestamp":"2018-12-28 22:02:37","price":29.8809,"volume":3,"bid":29.8809,"ask":29.8913}
{"timestamp":"2018-12-28 22:03:27","price":29.8852,"volume":1,"bid":29.8748,"ask":29.8953}
{"timestamp":"2018-12-28 22:09:28","price":29.9096,"volume":1,"bid":29.9096,"ask":29.9298}
{"timestamp":"2018-12-28 22:11:16","price":29.9294,"volume":4,"bid":29.9294,"ask":29.9403}
{"timestamp":"2018-12-28 22:13:46","price":29.8915,"volume":4,"bid":29.8915,"ask":29.9113}
{"timestamp":"2018-12-28 22:17:29","price":29.9535,"volume":28,"bid":29.9535,"ask":29.9632}
{"timestamp":"2018-12-28 22:21:22","price":29.881,"volume":12,"bid":29.881,"ask":29.8994}
{"timestamp":"2018-12-28 22:24:19","price":29.8603,"volume":3,"bid":29.8603,"ask":29.8802}
{"timestamp":"2018-12-28 22:24:59","price":29.8562,"volume":195,"bid":29.8562,"ask":29.8664}
{"timestamp":"2018-12-28 22:28:41","price":29.8037,"volume":67,"bid":29.7927,"ask":29.8037}
{"timestamp":"2018-12-28 22:30:23","price":29.8651,"volume":29,"bid":29.8651,"ask":29.8848}
{"timestamp":"2018-12-28 22:31:29","price":29.8663,"volume":1,"bid":29.8562,"ask":29.8766}
{"timestamp":"2018-12-28 22:31:40","price":29.7587,"volume":1,"bid":29.7587,"ask":29.7789}
{"timestamp":"2018-12-28 22:34:25","price":29.8079,"volume":2,"bid":29.8079,"ask":29.8276}
{"timestamp":"2018-12-28 22:35:01","price":29.8546,"volume":4,"bid":29.8546,"ask":29.8731}
{"timestamp":"2018-12-28 22:35:46","price":29.7741,"volume":41,"bid":29.7741,"ask":29.793}
{"timestamp":"2018-12-28 22:36:12","price":29.8143,"volume":23,"bid":29.8039,"ask":29.8243}
{"timestamp":"2018-12-28 22:37:01","price":29.8283,"volume":516,"bid":29.8185,"ask":29.8382}
{"timestamp":"2018-12-28 22:38:21","price":29.7906,"volume":6,"bid":29.7807,"ask":29.7906}
{"timestamp":"2018-12-28 22:38:53","price":29.785,"volume":14,"bid":29.7749,"ask":29.785}
{"timestamp":"2018-12-28 22:44:57","price":29.8496,"volume":75,"bid":29.8384,"ask":29.8496}
{"timestamp":"2018-12-28 22:45:32","price":29.8346,"volume":9,"bid":29.8247,"ask":29.8346}
{"timestamp":"2018-12-28 22:45:42","price":29.9049,"volume":328,"bid":29.8952,"ask":29.9049}
{"timestamp":"2018-12-28 22:48:32","price":29.9555,"volume":22,"bid":29.9451,"ask":29.9555}
{"timestamp":"2018-12-28 22:49:49","price":29.8825,"volume":193,"bid":29.8825,"ask":29.8917}
{"timestamp":"2018-12-28 22:51:22","price":29.86,"volume":17,"bid":29.86,"ask":29.8808}
{"timestamp":"2018-12-28 22:51:52","price":29.8559,"volume":16,"bid":29.8559,"ask":29.8779}
{"timestamp":"2018-12-28 22:52:06","price":29.863,"volume":2,"bid":29.8542,"ask":29.8733}
{"timestamp":"2018-12-28 22:56:12","price":29.8977,"volume":820,"bid":29.8977,"ask":29.9083}
{"timestamp":"2018-12-28 22:56:38","price":29.9086,"volume":358,"bid":29.9086,"ask":29.9263}
{"timestamp":"2018-12-28 23:00:29","price":29.9411,"volume":89,"bid":29.9308,"ask":29.9511}
{"timestamp":"2018-12-28 23:03:04","price":29.9115,"volume":2,"bid":29.9115,"ask":29.9318}
{"timestamp":"2018-12-28 23:03:31","price":29.8759,"volume":2,"bid":29.8759,"ask":29.8944}
{"timestamp":"2018-12-28 23:04:02","price":29.8333,"volume":3,"bid":29.8236,"ask":29.8429}
{"timestamp":"2018-12-28 23:06:09","price":29.9647,"volume":207,"bid":29.9647,"ask":29.9868}
{"timestamp":"2018-12-28 23:08:10","price":29.9054,"volume":3,"bid":29.8953,"ask":29.9156}
{"timestamp":"2018-12-28 23:08:34","price":29.8735,"volume":336,"bid":29.8735,"ask":29.8834}
{"timestamp":"2018-12-28 23:08:43","price":29.8853,"volume":5,"bid":29.8752,"ask":29.8961}
{"timestamp":"2018-12-28 23:09:56","price":29.8792,"volume":1308,"bid":29.8792,"ask":29.8897}
{"timestamp":"2018-12-28 23:10:12","price":29.9152,"volume":5,"bid":29.9152,"ask":29.9354}
{"timestamp":"2018-12-28 23:11:24","price":29.9096,"volume":19,"bid":29.8999,"ask":29.9096}
{"timestamp":"2018-12-28 23:11:24","price":29.8229,"volume":866,"bid":29.8229,"ask":29.8434}
{"timestamp":"2018-12-28 23:13:16","price":29.8716,"volume":4,"bid":29.8624,"ask":29.8817}
{"timestamp":"2018-12-28 23:16:35","price":29.8853,"volume":14,"bid":29.8853,"ask":29.8953}
{"timestamp":"2018-12-28 23:19:20","price":29.854,"volume":66,"bid":29.854,"ask":29.8755}
{"timestamp":"2018-12-28 23:19:22","price":29.8388,"volume":1,"bid":29.8292,"ask":29.8388}
{"timestamp":"2018-12-28 23:19:33","price":29.8068,"volume":181,"bid":29.7968,"ask":29.8068}
{"timestamp":"2018-12-28 23:21:02","price":29.8978,"volume":134,"bid":29.8978,"ask":29.9184}
{"timestamp":"2018-12-28 23:21:06","price":29.8611,"volume":1,"bid":29.8611,"ask":29.8702}
{"timestamp":"2018-12-28 23:21:09","price":29.8822,"volume":1,"bid":29.8822,"ask":29.9012}
{"timestamp":"2018-12-28 23:21:17","price":29.846,"volume":268,"bid":29.846,"ask":29.8653}
{"timestamp":"2018-12-28 23:21:18","price":29.8338,"volume":18,"bid":29.8338,"ask":29.8439}
{"timestamp":"2018-12-28 23:21:19","price":29.8297,"volume":164,"bid":29.8198,"ask":29.8297}
{"timestamp":"2018-12-28 23:21:31","price":29.9325,"volume":164,"bid":29.9325,"ask":29.9545}
{"timestamp":"2018-12-28 23:22:51","price":29.8837,"volume":3,"bid":29.8837,"ask":29.9014}
{"timestamp":"2018-12-28 23:24:56","price":29.8056,"volume":5,"bid":29.7964,"ask":29.8149}
{"timestamp":"2018-12-28 23:30:17","price":29.8139,"volume":1,"bid":29.8139,"ask":29.824}
{"timestamp":"2018-12-28 23:31:37","price":29.8204,"volume":1,"bid":29.8102,"ask":29.8298}
{"timestamp":"2018-12-28 23:32:37","price":29.9071,"volume":6,"bid":29.9071,"ask":29.9165}
{"timestamp":"2018-12-28 23:34:07","price":29.8909,"volume":1,"bid":29.8909,"ask":29.9014}
{"timestamp":"2018-12-28 23:34:27","price":29.8434,"volume":1,"bid":29.8434,"ask":29.8546}
{"timestamp":"2018-12-28 23:35:59","price":29.9325,"volume":1640,"bid":29.9325,"ask":29.9514}
{"timestamp":"2018-12-28 23:35:59","price":29.8759,"volume":1312,"bid":29.8759,"ask":29.8969}
{"timestamp":"2018-12-28 23:36:26","price":29.919,"volume":2,"bid":29.9086,"ask":29.9289}
{"timestamp":"2018-12-28 23:39:59","price":29.8551,"volume":117,"bid":29.8446,"ask":29.8551}
{"timestamp":"2018-12-28 23:40:59","price":29.8173,"volume":164,"bid":29.8173,"ask":29.8272}
{"timestamp":"2018-12-28 23:41:11","price":29.8251,"volume":1,"bid":29.8161,"ask":29.8251}
{"timestamp":"2018-12-28 23:41:28","price":29.8723,"volume":112,"bid":29.8621,"ask":29.8723}
{"timestamp":"2018-12-28 23:44:38","price":29.9011,"volume":277,"bid":29.9011,"ask":29.9109}
{"timestamp":"2018-12-28 23:45:09","price":29.8414,"volume":5,"bid":29.8414,"ask":29.8507}
{"timestamp":"2018-12-28 23:47:21","price":29.8678,"volume":14,"bid":29.8678,"ask":29.8773}
{"timestamp":"2018-12-28 23:48:25","price":29.8798,"volume":4,"bid":29.8798,"ask":29.89}
{"timestamp":"2018-12-28 23:48:32","price":29.865,"volume":13,"bid":29.865,"ask":29.8755}
{"timestamp":"2018-12-28 23:52:05","price":29.9061,"volume":5,"bid":29.8964,"ask":29.9166}
{"timestamp":"2018-12-28 23:52:29","price":29.8655,"volume":1,"bid":29.8655,"ask":29.8865}
{"timestamp":"2018-12-28 23:52:57","price":29.903,"volume":18,"bid":29.903,"ask":29.9213}
{"timestamp":"2018-12-28 23:54:53","price":29.9078,"volume":4,"bid":29.9078,"ask":29.917}
{"timestamp":"2018-12-28 23:55:30","price":29.876,"volume":2,"bid":29.8661,"ask":29.876}
{"timestamp":"2018-12-28 23:56:51","price":29.9359,"volume":1,"bid":29.9263,"ask":29.9462}
{"timestamp":"2018-12-28 23:57:33","price":29.9104,"volume":7,"bid":29.9104,"ask":29.9205}
{"timestamp":"2018-12-28 23:59:36","price":29.9488,"volume":1,"bid":29.9488,"ask":29.9594}
{"timestamp":"2018-12-28 23:59:39","price":29.9916,"volume":1,"bid":29.9815,"ask":29.9916}
{"timestamp":"2018-12-29 00:00:30","price":29.9822,"volume":82,"bid":29.9723,"ask":29.9926}
{"timestamp":"2018-12-29 00:04:21","price":29.9345,"volume":13,"bid":29.9244,"ask":29.9345}
{"timestamp":"2018-12-29 00:06:01","price":29.9606,"volume":94,"bid":29.9606,"ask":29.9695}
{"timestamp":"2018-12-29 00:06:01","price":30.0006,"volume":22,"bid":29.9906,"ask":30.0108}
{"timestamp":"2018-12-29 00:06:11","price":30.0203,"volume":5,"bid":30.0203,"ask":30.03}
{"timestamp":"2018-12-29 00:07:36","price":29.9072,"volume":656,"bid":29.8981,"ask":29.918}
{"timestamp":"2018-12-29 00:08:03","price":29.9467,"volume":3,"bid":29.9362,"ask":29.957}
{"timestamp":"2018-12-29 00:12:33","price":29.9767,"volume":820,"bid":29.9767,"ask":29.9859}
{"timestamp":"2018-12-29 00:14:00","price":29.9528,"volume":164,"bid":29.9528,"ask":29.9626}
{"timestamp":"2018-12-29 00:14:00","price":29.9738,"volume":21,"bid":29.9634,"ask":29.9836}
{"timestamp":"2018-12-29 00:14:14","price":29.9185,"volume":164,"bid":29.9086,"ask":29.9286}
{"timestamp":"2018-12-29 00:16:12","price":29.9867,"volume":7,"bid":29.9763,"ask":29.9967}
{"timestamp":"2018-12-29 00:16:43","price":30.0087,"volume":1,"bid":29.9985,"ask":30.0188}
{"timestamp":"2018-12-29 00:16:43","price":29.9614,"volume":1,"bid":29.9509,"ask":29.9614}
{"timestamp":"2018-12-29 00:17:33","price":30.0957,"volume":164,"bid":30.0957,"ask":30.1058}
{"timestamp":"2018-12-29 00:18:05","price":30.0474,"volume":150,"bid":30.0374,"ask":30.0572}
{"timestamp":"2018-12-29 00:18:05","price":30.1397,"volume":101,"bid":30.1397,"ask":30.1491}
{"timestamp":"2018-12-29 00:18:19","price":29.9854,"volume":656,"bid":29.9752,"ask":29.9854}
{"timestamp":"2018-12-29 00:18:21","price":30.0099,"volume":164,"bid":29.9991,"ask":30.0194}
{"timestamp":"2018-12-29 00:18:43","price":30.0168,"volume":3,"bid":30.0068,"ask":30.0261}
{"timestamp":"2018-12-29 00:21:11","price":29.9106,"volume":66,"bid":29.9004,"ask":29.9106}
{"timestamp":"2018-12-29 00:22:03","price":29.9195,"volume":4,"bid":29.9195,"ask":29.9294}
{"timestamp":"2018-12-29 00:23:03","price":29.9788,"volume":39,"bid":29.9695,"ask":29.9788}
{"timestamp":"2018-12-29 00:23:03","price":29.9606,"volume":7,"bid":29.9504,"ask":29.9713}
{"timestamp":"2018-12-29 00:23:08","price":30.0044,"volume":1106,"bid":29.9938,"ask":30.0044}
{"timestamp":"2018-12-29 00:23:08","price":29.9778,"volume":1375,"bid":29.9675,"ask":29.9878}
{"timestamp":"2018-12-29 00:23:11","price":29.8706,"volume":99,"bid":29.8603,"ask":29.8815}
{"timestamp":"2018-12-29 00:23:31","price":30.048,"volume":820,"bid":30.038,"ask":30.0583}
{"timestamp":"2018-12-29 00:23:32","price":30.0078,"volume":2624,"bid":29.9979,"ask":30.0173}
{"timestamp":"2018-12-29 00:23:47","price":30.0174,"volume":3,"bid":30.0072,"ask":30.0282}
{"timestamp":"2018-12-29 00:23:48","price":29.9574,"volume":1640,"bid":29.9479,"ask":29.9674}
{"timestamp":"2018-12-29 00:23:49","price":30.027,"volume":132,"bid":30.017,"ask":30.027}
{"timestamp":"2018-12-29 00:24:13","price":29.9644,"volume":3,"bid":29.954,"ask":29.9742}
{"timestamp":"2018-12-29 00:24:15","price":29.9407,"volume":1640,"bid":29.9407,"ask":29.9502}
{"timestamp":"2018-12-29 00:24:16","price":30.0558,"volume":1005,"bid":30.0458,"ask":30.0558}
{"timestamp":"2018-12-29 00:24:16","price":29.9707,"volume":3055,"bid":29.9614,"ask":29.9819}
{"timestamp":"2018-12-29 00:24:16","price":29.9777,"volume":656,"bid":29.9777,"ask":29.9884}
{"timestamp":"2018-12-29 00:24:27","price":30.0147,"volume":164,"bid":30.0042,"ask":30.0147}
{"timestamp":"2018-12-29 00:26:15","price":29.9639,"volume":12,"bid":29.9549,"ask":29.9639}
{"timestamp":"2018-12-29 00:27:23","price":29.9349,"volume":4,"bid":29.9248,"ask":29.9452}
{"timestamp":"2018-12-29 00:38:48","price":29.949,"volume":21,"bid":29.9394,"ask":29.9596}
{"timestamp":"2018-12-29 00:40:17","price":29.9281,"volume":7,"bid":29.9281,"ask":29.938}
{"timestamp":"2018-12-29 00:44:46","price":29.9212,"volume":1,"bid":29.9121,"ask":29.9212}
{"timestamp":"2018-12-29 00:48:16","price":29.9592,"volume":1,"bid":29.9592,"ask":29.9694}
{"timestamp":"2018-12-29 00:49:24","price":29.9863,"volume":322,"bid":29.9767,"ask":29.9863}
{"timestamp":"2018-12-29 00:49:31","price":29.9498,"volume":16,"bid":29.9408,"ask":29.9597}
{"timestamp":"2018-12-29 00:50:54","price":29.9989,"volume":7,"bid":29.9892,"ask":30.0083}
{"timestamp":"2018-12-29 00:51:48","price":29.9454,"volume":5,"bid":29.9454,"ask":29.9564}
{"timestamp":"2018-12-29 00:52:26","price":29.9837,"volume":28,"bid":29.9745,"ask":29.9932}
{"timestamp":"2018-12-29 00:55:22","price":30.0522,"volume":7,"bid":30.0418,"ask":30.0624}
{"timestamp":"2018-12-29 00:57:10","price":29.9729,"volume":41,"bid":29.9626,"ask":29.9729}
{"timestamp":"2018-12-29 01:02:04","price":29.9847,"volume":5,"bid":29.9752,"ask":29.9847}
{"timestamp":"2018-12-29 01:03:28","price":29.9646,"volume":10,"bid":29.9551,"ask":29.9746}
{"timestamp":"2018-12-29 01:05:58","price":29.9812,"volume":14,"bid":29.9718,"ask":29.9905}
{"timestamp":"2018-12-29 01:09:48","price":29.9228,"volume":2,"bid":29.9127,"ask":29.9228}
{"timestamp":"2018-12-29 01:11:04","price":29.8825,"volume":3,"bid":29.8718,"ask":29.8924}
{"timestamp":"2018-12-29 01:13:04","price":29.8934,"volume":30,"bid":29.8934,"ask":29.9039}
{"timestamp":"2018-12-29 01:13:08","price":29.9138,"volume":168,"bid":29.9138,"ask":29.9237}
{"timestamp":"2018-12-29 01:14:49","price":29.9338,"volume":35,"bid":29.9338,"ask":29.9447}
{"timestamp":"2018-12-29 01:17:49","price":29.9493,"volume":24,"bid":29.9397,"ask":29.9586}
{"timestamp":"2018-12-29 01:18:29","price":29.9196,"volume":11,"bid":29.9089,"ask":29.9288}
{"timestamp":"2018-12-29 01:19:53","price":29.8818,"volume":1,"bid":29.8721,"ask":29.8919}
{"timestamp":"2018-12-29 01:20:00","price":29.8747,"volume":2,"bid":29.8644,"ask":29.8747}
{"timestamp":"2018-12-29 01:26:50","price":29.8945,"volume":3,"bid":29.8848,"ask":29.9041}
{"timestamp":"2018-12-29 01:27:51","price":29.9176,"volume":2,"bid":29.9074,"ask":29.9277}
{"timestamp":"2018-12-29 01:29:34","price":29.8647,"volume":336,"bid":29.8546,"ask":29.8647}
{"timestamp":"2018-12-29 01:31:20","price":29.9256,"volume":26,"bid":29.9164,"ask":29.9256}
{"timestamp":"2018-12-29 01:31:51","price":29.829,"volume":2,"bid":29.8182,"ask":29.829}
{"timestamp":"2018-12-29 01:32:24","price":29.8914,"volume":22,"bid":29.8819,"ask":29.9014}
{"timestamp":"2018-12-29 01:33:18","price":29.8294,"volume":1,"bid":29.8191,"ask":29.8294}
{"timestamp":"2018-12-29 01:33:22","price":29.9206,"volume":21,"bid":29.9105,"ask":29.9298}
{"timestamp":"2018-12-29 01:33:25","price":29.8777,"volume":1,"bid":29.8667,"ask":29.8777}
{"timestamp":"2018-12-29 01:35:01","price":29.8792,"volume":2,"bid":29.8688,"ask":29.8897}
{"timestamp":"2018-12-29 01:36:49","price":29.8936,"volume":205,"bid":29.8849,"ask":29.8936}
{"timestamp":"2018-12-29 01:38:52","price":29.8677,"volume":2,"bid":29.8564,"ask":29.8768}
{"timestamp":"2018-12-29 01:40:22","price":29.917,"volume":6,"bid":29.9072,"ask":29.917}
{"timestamp":"2018-12-29 01:44:00","price":29.9368,"volume":254,"bid":29.9265,"ask":29.9466}
{"timestamp":"2018-12-29 01:44:50","price":29.9089,"volume":133,"bid":29.899,"ask":29.9089}
{"timestamp":"2018-12-29 01:47:23","price":29.9089,"volume":7,"bid":29.8989,"ask":29.9197}
{"timestamp":"2018-12-29 01:48:13","price":29.9585,"volume":15,"bid":29.9476,"ask":29.9684}
{"timestamp":"2018-12-29 01:49:43","price":29.8738,"volume":2,"bid":29.8738,"ask":29.8838}
{"timestamp":"2018-12-29 01:51:32","price":29.8644,"volume":6,"bid":29.8644,"ask":29.8735}
{"timestamp":"2018-12-29 01:52:04","price":29.8505,"volume":6,"bid":29.8505,"ask":29.8606}
{"timestamp":"2018-12-29 01:56:24","price":29.8396,"volume":4,"bid":29.8295,"ask":29.8496}
{"timestamp":"2018-12-29 01:59:44","price":29.8851,"volume":21,"bid":29.8851,"ask":29.8958}
{"timestamp":"2018-12-29 02:01:14","price":29.8289,"volume":33,"bid":29.8182,"ask":29.8397}
{"timestamp":"2018-12-29 02:02:25","price":29.7804,"volume":79,"bid":29.7701,"ask":29.7909}
{"timestamp":"2018-12-29 02:02:47","price":29.8287,"volume":154,"bid":29.819,"ask":29.8384}
{"timestamp":"2018-12-29 02:03:32","price":29.8247,"volume":21,"bid":29.8148,"ask":29.8352}
{"timestamp":"2018-12-29 02:03:54","price":29.9052,"volume":2,"bid":29.8957,"ask":29.9158}
{"timestamp":"2018-12-29 02:04:15","price":29.8154,"volume":7,"bid":29.8154,"ask":29.8261}
{"timestamp":"2018-12-29 02:05:55","price":29.8371,"volume":3,"bid":29.8268,"ask":29.8465}
{"timestamp":"2018-12-29 02:06:22","price":29.8247,"volume":2,"bid":29.8147,"ask":29.8342}
{"timestamp":"2018-12-29 02:06:48","price":29.8228,"volume":32,"bid":29.8133,"ask":29.8334}
{"timestamp":"2018-12-29 02:06:55","price":29.8405,"volume":2,"bid":29.8298,"ask":29.8405}
{"timestamp":"2018-12-29 02:07:20","price":29.6815,"volume":132,"bid":29.6722,"ask":29.6815}
{"timestamp":"2018-12-29 02:09:32","price":29.8016,"volume":14,"bid":29.792,"ask":29.8119}
{"timestamp":"2018-12-29 02:13:08","price":29.8583,"volume":17,"bid":29.848,"ask":29.8684}
{"timestamp":"2018-12-29 02:15:30","price":29.8236,"volume":1,"bid":29.8136,"ask":29.8236}
{"timestamp":"2018-12-29 02:16:26","price":29.8254,"volume":2729,"bid":29.815,"ask":29.8355}
{"timestamp":"2018-12-29 02:22:37","price":29.8032,"volume":39,"bid":29.7942,"ask":29.8032}
{"timestamp":"2018-12-29 02:23:42","price":29.7152,"volume":20,"bid":29.7053,"ask":29.7251}
{"timestamp":"2018-12-29 02:23:43","price":29.7519,"volume":1,"bid":29.7425,"ask":29.7519}
{"timestamp":"2018-12-29 02:26:08","price":29.7835,"volume":3,"bid":29.7737,"ask":29.7936}
{"timestamp":"2018-12-29 02:29:02","price":29.7951,"volume":328,"bid":29.7951,"ask":29.8048}
{"timestamp":"2018-12-29 02:31:44","price":29.8588,"volume":23,"bid":29.8588,"ask":29.8689}
{"timestamp":"2018-12-29 02:34:05","price":29.8572,"volume":211,"bid":29.8465,"ask":29.8572}
{"timestamp":"2018-12-29 02:36:19","price":29.8831,"volume":3,"bid":29.8831,"ask":29.8937}
{"timestamp":"2018-12-29 02:37:17","price":29.8369,"volume":2,"bid":29.8269,"ask":29.8369}
{"timestamp":"2018-12-29 02:39:29","price":29.7819,"volume":182,"bid":29.7721,"ask":29.7922}
{"timestamp":"2018-12-29 02:40:09","price":29.8144,"volume":3,"bid":29.8041,"ask":29.8144}
{"timestamp":"2018-12-29 02:40:59","price":29.7847,"volume":1,"bid":29.7751,"ask":29.7941}
{"timestamp":"2018-12-29 02:42:39","price":29.841,"volume":1,"bid":29.8301,"ask":29.841}
{"timestamp":"2018-12-29 02:47:51","price":29.7692,"volume":722,"bid":29.7586,"ask":29.7782}
{"timestamp":"2018-12-29 02:48:10","price":29.7974,"volume":28,"bid":29.7974,"ask":29.8073}
{"timestamp":"2018-12-29 02:49:58","price":29.7247,"volume":4,"bid":29.7146,"ask":29.7247}
{"timestamp":"2018-12-29 02:50:20","price":29.7667,"volume":49,"bid":29.7566,"ask":29.7667}
{"timestamp":"2018-12-29 02:51:31","price":29.7576,"volume":9,"bid":29.7476,"ask":29.7677}
{"timestamp":"2018-12-29 02:52:01","price":29.8015,"volume":83,"bid":29.7918,"ask":29.8117}
{"timestamp":"2018-12-29 02:56:51","price":29.7684,"volume":1,"bid":29.7684,"ask":29.7781}
{"timestamp":"2018-12-29 02:58:31","price":29.7702,"volume":19,"bid":29.7598,"ask":29.7702}
{"timestamp":"2018-12-29 02:58:50","price":29.7123,"volume":204,"bid":29.7021,"ask":29.7215}
{"timestamp":"2018-12-29 03:00:23","price":29.505,"volume":1,"bid":29.4947,"ask":29.5153}
{"timestamp":"2018-12-29 03:00:25","price":29.5592,"volume":67,"bid":29.5505,"ask":29.5696}
{"timestamp":"2018-12-29 03:00:25","price":29.4968,"volume":7,"bid":29.4867,"ask":29.5072}
{"timestamp":"2018-12-29 03:00:25","price":29.5087,"volume":132,"bid":29.4994,"ask":29.5189}
{"timestamp":"2018-12-29 03:00:26","price":29.5735,"volume":1,"bid":29.5635,"ask":29.5824}
{"timestamp":"2018-12-29 03:00:28","price":29.5827,"volume":12,"bid":29.572,"ask":29.5827}
{"timestamp":"2018-12-29 03:00:29","price":29.6646,"volume":232,"bid":29.655,"ask":29.676}
{"timestamp":"2018-12-29 03:00:34","price":29.5737,"volume":37,"bid":29.5637,"ask":29.5737}
{"timestamp":"2018-12-29 03:00:38","price":29.5448,"volume":37,"bid":29.535,"ask":29.5548}
{"timestamp":"2018-12-29 03:01:08","price":29.6775,"volume":187,"bid":29.6676,"ask":29.688}
{"timestamp":"2018-12-29 03:02:00","price":29.718,"volume":9,"bid":29.7077,"ask":29.7276}
{"timestamp":"2018-12-29 03:03:01","price":29.644,"volume":199,"bid":29.6342,"ask":29.644}
{"timestamp":"2018-12-29 03:03:46","price":29.659,"volume":530,"bid":29.6488,"ask":29.6687}
{"timestamp":"2018-12-29 03:05:21","price":29.759,"volume":15,"bid":29.7491,"ask":29.769}
{"timestamp":"2018-12-29 03:05:23","price":29.7412,"volume":7,"bid":29.7305,"ask":29.7521}
{"timestamp":"2018-12-29 03:07:28","price":29.689,"volume":9,"bid":29.689,"ask":29.6994}
{"timestamp":"2018-12-29 03:09:19","price":29.7617,"volume":5,"bid":29.7617,"ask":29.7716}
{"timestamp":"2018-12-29 03:09:53","price":29.8158,"volume":3,"bid":29.8158,"ask":29.8253}
{"timestamp":"2018-12-29 03:09:59","price":29.7623,"volume":3,"bid":29.7623,"ask":29.7727}
{"timestamp":"2018-12-29 03:12:45","price":29.8087,"volume":260,"bid":29.8087,"ask":29.8186}
{"timestamp":"2018-12-29 03:14:28","price":29.759,"volume":3,"bid":29.7481,"ask":29.759}
{"timestamp":"2018-12-29 03:14:31","price":29.72,"volume":2308,"bid":29.72,"ask":29.7305}
{"timestamp":"2018-12-29 03:14:31","price":29.7926,"volume":19,"bid":29.7832,"ask":29.8021}
{"timestamp":"2018-12-29 03:14:42","price":29.8098,"volume":17,"bid":29.8004,"ask":29.8198}
{"timestamp":"2018-12-29 03:19:24","price":29.8325,"volume":7,"bid":29.8243,"ask":29.8424}
{"timestamp":"2018-12-29 03:20:14","price":29.8123,"volume":16,"bid":29.8017,"ask":29.8224}
{"timestamp":"2018-12-29 03:26:48","price":29.7209,"volume":2,"bid":29.7209,"ask":29.7312}
{"timestamp":"2018-12-29 03:29:04","price":29.7284,"volume":4,"bid":29.7177,"ask":29.7382}
{"timestamp":"2018-12-29 03:33:44","price":29.7506,"volume":3,"bid":29.7408,"ask":29.7506}
{"timestamp":"2018-12-29 03:35:37","price":29.8096,"volume":21,"bid":29.7996,"ask":29.8096}
{"timestamp":"2018-12-29 03:36:10","price":29.8052,"volume":122,"bid":29.7946,"ask":29.8162}
{"timestamp":"2018-12-29 03:36:16","price":29.8284,"volume":19,"bid":29.819,"ask":29.8384}
{"timestamp":"2018-12-29 03:37:56","price":29.8084,"volume":4,"bid":29.7992,"ask":29.8188}
{"timestamp":"2018-12-29 03:44:27","price":29.8221,"volume":5,"bid":29.8221,"ask":29.8324}
{"timestamp":"2018-12-29 03:47:42","price":29.7252,"volume":71,"bid":29.7252,"ask":29.7355}
{"timestamp":"2018-12-29 03:47:55","price":29.7783,"volume":3,"bid":29.7681,"ask":29.7783}
{"timestamp":"2018-12-29 03:55:37","price":29.8167,"volume":21,"bid":29.8069,"ask":29.8167}
{"timestamp":"2018-12-29 03:56:25","price":29.7585,"volume":2,"bid":29.7494,"ask":29.7585}
{"timestamp":"2018-12-29 03:57:08","price":29.7964,"volume":3,"bid":29.7875,"ask":29.8069}
{"timestamp":"2018-12-29 03:57:33","price":29.7873,"volume":917,"bid":29.7768,"ask":29.7968}
{"timestamp":"2018-12-29 03:58:35","price":29.7215,"volume":15,"bid":29.7215,"ask":29.7319}
{"timestamp":"2018-12-29 03:58:55","price":29.7535,"volume":5,"bid":29.7439,"ask":29.7644}
{"timestamp":"2018-12-29 04:01:25","price":29.8011,"volume":6,"bid":29.7912,"ask":29.8115}
{"timestamp":"2018-12-29 04:06:09","price":29.823,"volume":1,"bid":29.8124,"ask":29.8322}
{"timestamp":"2018-12-29 04:08:36","price":29.81,"volume":6,"bid":29.81,"ask":29.8203}
{"timestamp":"2018-12-29 04:11:17","price":29.7754,"volume":1640,"bid":29.7754,"ask":29.7852}
{"timestamp":"2018-12-29 04:11:31","price":29.747,"volume":17,"bid":29.7378,"ask":29.7567}
{"timestamp":"2018-12-29 04:12:09","price":29.7753,"volume":242,"bid":29.7655,"ask":29.7753}
{"timestamp":"2018-12-29 04:12:49","price":29.7367,"volume":332,"bid":29.7266,"ask":29.7471}
{"timestamp":"2018-12-29 04:13:27","price":29.7516,"volume":3,"bid":29.7419,"ask":29.7516}
{"timestamp":"2018-12-29 04:13:51","price":29.7802,"volume":3,"bid":29.7802,"ask":29.7903}
{"timestamp":"2018-12-29 04:13:56","price":29.7183,"volume":328,"bid":29.7074,"ask":29.7282}
{"timestamp":"2018-12-29 04:13:56","price":29.716,"volume":7,"bid":29.7059,"ask":29.716}
{"timestamp":"2018-12-29 04:15:23","price":29.7167,"volume":29,"bid":29.7167,"ask":29.7269}
{"timestamp":"2018-12-29 04:15:32","price":29.6722,"volume":178,"bid":29.6619,"ask":29.6722}
{"timestamp":"2018-12-29 04:22:22","price":29.9036,"volume":11,"bid":29.8936,"ask":29.9137}
{"timestamp":"2018-12-29 04:23:17","price":29.811,"volume":10,"bid":29.811,"ask":29.8216}
{"timestamp":"2018-12-29 04:23:43","price":29.7689,"volume":119,"bid":29.7689,"ask":29.7779}
{"timestamp":"2018-12-29 04:23:44","price":29.7729,"volume":20,"bid":29.7629,"ask":29.783}
{"timestamp":"2018-12-29 04:23:55","price":29.764,"volume":31,"bid":29.7537,"ask":29.7735}
{"timestamp":"2018-12-29 04:27:35","price":29.8358,"volume":171,"bid":29.8259,"ask":29.8459}
{"timestamp":"2018-12-29 04:33:13","price":29.7062,"volume":328,"bid":29.6961,"ask":29.7167}
{"timestamp":"2018-12-29 04:40:00","price":29.787,"volume":142,"bid":29.7769,"ask":29.7969}
{"timestamp":"2018-12-29 04:40:02","price":29.866,"volume":178,"bid":29.8568,"ask":29.8754}
{"timestamp":"2018-12-29 04:43:03","price":29.9229,"volume":7,"bid":29.9134,"ask":29.9229}
{"timestamp":"2018-12-29 04:43:24","price":29.8897,"volume":1,"bid":29.8796,"ask":29.9003}
{"timestamp":"2018-12-29 04:44:24","price":29.8128,"volume":13,"bid":29.8028,"ask":29.8222}
{"timestamp":"2018-12-29 04:44:30","price":29.8745,"volume":4,"bid":29.8642,"ask":29.8847}
{"timestamp":"2018-12-29 04:46:06","price":29.8399,"volume":3,"bid":29.8299,"ask":29.8497}
{"timestamp":"2018-12-29 04:47:24","price":29.8328,"volume":1,"bid":29.8234,"ask":29.8436}
{"timestamp":"2018-12-29 04:51:25","price":29.9092,"volume":1,"bid":29.8996,"ask":29.919}
{"timestamp":"2018-12-29 04:52:26","price":29.8429,"volume":6,"bid":29.833,"ask":29.8525}
{"timestamp":"2018-12-29 04:56:45","price":29.9211,"volume":6,"bid":29.9211,"ask":29.9306}
{"timestamp":"2018-12-29 04:59:53","price":29.8738,"volume":7,"bid":29.8634,"ask":29.8834}
{"timestamp":"2018-12-29 05:01:16","price":29.834,"volume":42,"bid":29.834,"ask":29.843}
{"timestamp":"2018-12-29 05:01:46","price":29.812,"volume":108,"bid":29.8015,"ask":29.8218}
{"timestamp":"2018-12-29 05:07:57","price":29.8501,"volume":2,"bid":29.84,"ask":29.8501}
{"timestamp":"2018-12-29 05:11:11","price":29.8532,"volume":4910,"bid":29.8435,"ask":29.8628}
{"timestamp":"2018-12-29 05:11:14","price":29.8294,"volume":2107,"bid":29.8198,"ask":29.8388}
{"timestamp":"2018-12-29 05:13:17","price":29.7404,"volume":334,"bid":29.7308,"ask":29.7404}
{"timestamp":"2018-12-29 05:18:38","price":29.7726,"volume":58,"bid":29.7726,"ask":29.7825}
{"timestamp":"2018-12-29 05:24:32","price":29.8199,"volume":7,"bid":29.8199,"ask":29.8303}
{"timestamp":"2018-12-29 05:26:28","price":29.8046,"volume":4,"bid":29.7951,"ask":29.8137}
{"timestamp":"2018-12-29 05:27:27","price":29.7897,"volume":1681,"bid":29.7799,"ask":29.7897}
{"timestamp":"2018-12-29 05:32:50","price":29.7608,"volume":56,"bid":29.7511,"ask":29.7706}
{"timestamp":"2018-12-29 05:34:29","price":29.7207,"volume":250,"bid":29.7207,"ask":29.7298}
{"timestamp":"2018-12-29 05:34:40","price":29.7887,"volume":7,"bid":29.7796,"ask":29.7887}
{"timestamp":"2018-12-29 05:35:49","price":29.7895,"volume":82,"bid":29.7791,"ask":29.7895}
{"timestamp":"2018-12-29 05:35:53","price":29.7655,"volume":3,"bid":29.7558,"ask":29.7655}
{"timestamp":"2018-12-29 05:37:14","price":29.7193,"volume":328,"bid":29.7091,"ask":29.7288}
{"timestamp":"2018-12-29 05:37:22","price":29.7639,"volume":41,"bid":29.7639,"ask":29.773}
{"timestamp":"2018-12-29 05:37:41","price":29.7089,"volume":328,"bid":29.7089,"ask":29.7198}
{"timestamp":"2018-12-29 05:38:00","price":29.7911,"volume":328,"bid":29.7911,"ask":29.8009}
{"timestamp":"2018-12-29 05:38:05","price":29.7647,"volume":230,"bid":29.7647,"ask":29.7747}
{"timestamp":"2018-12-29 05:38:36","price":29.7312,"volume":46,"bid":29.7214,"ask":29.7312}
{"timestamp":"2018-12-29 05:38:44","price":29.7943,"volume":100,"bid":29.7943,"ask":29.8045}
{"timestamp":"2018-12-29 05:39:08","price":29.8073,"volume":328,"bid":29.7974,"ask":29.8073}
{"timestamp":"2018-12-29 05:45:12","price":29.7762,"volume":15,"bid":29.7762,"ask":29.7862}
{"timestamp":"2018-12-29 05:47:10","price":29.7753,"volume":10,"bid":29.7753,"ask":29.7851}
{"timestamp":"2018-12-29 05:54:19","price":29.8408,"volume":461,"bid":29.8309,"ask":29.8509}
{"timestamp":"2018-12-29 05:54:52","price":29.81,"volume":49,"bid":29.81,"ask":29.8199}
{"timestamp":"2018-12-29 05:54:54","price":29.8357,"volume":33,"bid":29.8357,"ask":29.8453}
{"timestamp":"2018-12-29 05:57:00","price":29.7736,"volume":54,"bid":29.7634,"ask":29.7831}
{"timestamp":"2018-12-29 06:03:33","price":29.7351,"volume":361,"bid":29.7351,"ask":29.7455}
{"timestamp":"2018-12-29 06:04:48","price":29.7865,"volume":2,"bid":29.7764,"ask":29.7969}
{"timestamp":"2018-12-29 06:05:51","price":29.7429,"volume":361,"bid":29.7325,"ask":29.7429}
{"timestamp":"2018-12-29 06:06:27","price":29.6828,"volume":3,"bid":29.6733,"ask":29.6828}
{"timestamp":"2018-12-29 06:07:03","price":29.7297,"volume":7,"bid":29.7195,"ask":29.7297}
{"timestamp":"2018-12-29 06:07:36","price":29.7162,"volume":328,"bid":29.7068,"ask":29.726}
{"timestamp":"2018-12-29 06:11:30","price":29.6634,"volume":7,"bid":29.6535,"ask":29.6634}
{"timestamp":"2018-12-29 06:11:32","price":29.7509,"volume":40,"bid":29.7509,"ask":29.7602}
{"timestamp":"2018-12-29 06:23:46","price":29.6963,"volume":2,"bid":29.6856,"ask":29.7068}
{"timestamp":"2018-12-29 06:23:47","price":29.733,"volume":40,"bid":29.723,"ask":29.742}
{"timestamp":"2018-12-29 06:25:16","price":29.7762,"volume":12,"bid":29.7762,"ask":29.7861}
{"timestamp":"2018-12-29 06:33:54","price":29.7778,"volume":2,"bid":29.7684,"ask":29.7778}
{"timestamp":"2018-12-29 06:37:31","price":29.853,"volume":7,"bid":29.8424,"ask":29.8623}
{"timestamp":"2018-12-29 06:42:27","price":29.8467,"volume":335,"bid":29.8356,"ask":29.8467}
{"timestamp":"2018-12-29 06:42:28","price":29.8371,"volume":3,"bid":29.8266,"ask":29.8371}
{"timestamp":"2018-12-29 06:43:11","price":29.8796,"volume":5,"bid":29.8687,"ask":29.8897}
{"timestamp":"2018-12-29 06:43:48","price":29.824,"volume":2,"bid":29.814,"ask":29.8347}
{"timestamp":"2018-12-29 06:49:39","price":29.7937,"volume":3,"bid":29.7826,"ask":29.7937}
{"timestamp":"2018-12-29 06:50:04","price":29.8131,"volume":107,"bid":29.8024,"ask":29.8246}
{"timestamp":"2018-12-29 06:50:37","price":29.8721,"volume":7,"bid":29.8622,"ask":29.8721}
{"timestamp":"2018-12-29 06:51:01","price":29.7966,"volume":13,"bid":29.7966,"ask":29.8063}
{"timestamp":"2018-12-29 06:52:40","price":29.7627,"volume":29,"bid":29.753,"ask":29.7627}
{"timestamp":"2018-12-29 06:53:30","price":29.786,"volume":32,"bid":29.775,"ask":29.786}
{"timestamp":"2018-12-29 06:54:50","price":29.7629,"volume":66,"bid":29.7534,"ask":29.7729}
{"timestamp":"2018-12-29 06:54:56","price":29.7936,"volume":7,"bid":29.7832,"ask":29.8044}
{"timestamp":"2018-12-29 06:55:07","price":29.8482,"volume":3,"bid":29.8482,"ask":29.8581}
{"timestamp":"2018-12-29 06:55:20","price":29.8029,"volume":2,"bid":29.7927,"ask":29.8122}
{"timestamp":"2018-12-29 06:57:51","price":29.8329,"volume":19,"bid":29.8232,"ask":29.8329}
{"timestamp":"2018-12-29 06:59:10","price":29.8473,"volume":26,"bid":29.8376,"ask":29.8473}
{"timestamp":"2018-12-29 06:59:26","price":29.8331,"volume":4,"bid":29.823,"ask":29.8331}
{"timestamp":"2018-12-29 07:01:43","price":29.7966,"volume":13,"bid":29.7966,"ask":29.806}
{"timestamp":"2018-12-29 07:05:01","price":29.8594,"volume":39,"bid":29.8488,"ask":29.8594}
{"timestamp":"2018-12-29 07:05:48","price":29.8456,"volume":6,"bid":29.8353,"ask":29.8562}
{"timestamp":"2018-12-29 07:12:18","price":29.7338,"volume":1771,"bid":29.7237,"ask":29.7338}
{"timestamp":"2018-12-29 07:13:02","price":29.8473,"volume":1,"bid":29.837,"ask":29.8571}
{"timestamp":"2018-12-29 07:15:02","price":29.751,"volume":4,"bid":29.7409,"ask":29.7607}
{"timestamp":"2018-12-29 07:18:43","price":29.8421,"volume":8,"bid":29.8312,"ask":29.8525}
{"timestamp":"2018-12-29 07:20:18","price":29.884,"volume":17,"bid":29.884,"ask":29.8941}
{"timestamp":"2018-12-29 07:22:03","price":29.9128,"volume":2,"bid":29.9031,"ask":29.9128}
{"timestamp":"2018-12-29 07:23:03","price":29.7973,"volume":5,"bid":29.7861,"ask":29.8061}
{"timestamp":"2018-12-29 07:25:54","price":29.8847,"volume":50,"bid":29.8746,"ask":29.8944}
{"timestamp":"2018-12-29 07:27:14","price":29.8497,"volume":30,"bid":29.8395,"ask":29.8497}
{"timestamp":"2018-12-29 07:28:35","price":29.8392,"volume":7,"bid":29.8392,"ask":29.8487}
{"timestamp":"2018-12-29 07:29:04","price":29.8107,"volume":3,"bid":29.801,"ask":29.8107}
{"timestamp":"2018-12-29 07:29:42","price":29.8082,"volume":287,"bid":29.7981,"ask":29.8181}
{"timestamp":"2018-12-29 07:35:00","price":29.8247,"volume":185,"bid":29.815,"ask":29.8247}
{"timestamp":"2018-12-29 07:35:48","price":29.7502,"volume":19,"bid":29.7403,"ask":29.7606}
{"timestamp":"2018-12-29 07:35:55","price":29.8228,"volume":1,"bid":29.8128,"ask":29.8339}
{"timestamp":"2018-12-29 07:36:58","price":29.7544,"volume":73,"bid":29.7445,"ask":29.7648}
{"timestamp":"2018-12-29 07:37:04","price":29.7809,"volume":389,"bid":29.7809,"ask":29.7902}
{"timestamp":"2018-12-29 07:37:12","price":29.7978,"volume":8,"bid":29.7874,"ask":29.8073}
{"timestamp":"2018-12-29 07:37:15","price":29.7883,"volume":6,"bid":29.778,"ask":29.7883}
{"timestamp":"2018-12-29 07:39:55","price":29.8803,"volume":3,"bid":29.8698,"ask":29.8803}
{"timestamp":"2018-12-29 07:39:59","price":29.7816,"volume":2,"bid":29.7712,"ask":29.7922}
{"timestamp":"2018-12-29 07:41:00","price":29.7781,"volume":26,"bid":29.7781,"ask":29.7883}
{"timestamp":"2018-12-29 07:41:49","price":29.8681,"volume":328,"bid":29.858,"ask":29.8681}
{"timestamp":"2018-12-29 07:45:46","price":29.8295,"volume":3,"bid":29.8198,"ask":29.8401}
{"timestamp":"2018-12-29 07:46:06","price":29.7955,"volume":40,"bid":29.7858,"ask":29.7955}
{"timestamp":"2018-12-29 07:47:18","price":29.9197,"volume":56,"bid":29.9093,"ask":29.9293}
{"timestamp":"2018-12-29 07:48:36","price":29.9074,"volume":3,"bid":29.9074,"ask":29.9174}
{"timestamp":"2018-12-29 07:49:24","price":29.779,"volume":8,"bid":29.7683,"ask":29.779}
{"timestamp":"2018-12-29 07:50:34","price":29.8244,"volume":462,"bid":29.8147,"ask":29.8346}
{"timestamp":"2018-12-29 07:52:16","price":29.8278,"volume":656,"bid":29.8182,"ask":29.8278}
{"timestamp":"2018-12-29 07:53:27","price":29.8071,"volume":4,"bid":29.8071,"ask":29.8173}
{"timestamp":"2018-12-29 07:55:44","price":29.8661,"volume":7,"bid":29.8661,"ask":29.8762}
{"timestamp":"2018-12-29 07:59:02","price":29.8119,"volume":316,"bid":29.8029,"ask":29.8227}
{"timestamp":"2018-12-29 08:02:32","price":29.8047,"volume":419,"bid":29.8047,"ask":29.8143}
{"timestamp":"2018-12-29 08:10:12","price":29.8409,"volume":14,"bid":29.8309,"ask":29.8513}
{"timestamp":"2018-12-29 08:11:46","price":29.761,"volume":1,"bid":29.761,"ask":29.7713}
{"timestamp":"2018-12-29 08:15:48","price":29.8283,"volume":649,"bid":29.8183,"ask":29.8283}
{"timestamp":"2018-12-29 08:16:25","price":29.8052,"volume":198,"bid":29.7943,"ask":29.8148}
{"timestamp":"2018-12-29 08:17:12","price":29.7424,"volume":33,"bid":29.7324,"ask":29.7532}
{"timestamp":"2018-12-29 08:17:59","price":29.7976,"volume":51,"bid":29.7976,"ask":29.808}
{"timestamp":"2018-12-29 08:19:10","price":29.8582,"volume":21,"bid":29.8483,"ask":29.8582}
{"timestamp":"2018-12-29 08:20:17","price":29.8627,"volume":7,"bid":29.8529,"ask":29.8715}
{"timestamp":"2018-12-29 08:21:00","price":29.7673,"volume":3,"bid":29.7573,"ask":29.7673}
{"timestamp":"2018-12-29 08:25:45","price":29.7562,"volume":56,"bid":29.7473,"ask":29.7562}
{"timestamp":"2018-12-29 08:26:03","price":29.8234,"volume":79,"bid":29.8234,"ask":29.8338}
{"timestamp":"2018-12-29 08:27:26","price":29.7347,"volume":2,"bid":29.7261,"ask":29.7447}
{"timestamp":"2018-12-29 08:27:28","price":29.7159,"volume":328,"bid":29.7159,"ask":29.7274}
{"timestamp":"2018-12-29 08:27:43","price":29.7666,"volume":92,"bid":29.7666,"ask":29.7765}
{"timestamp":"2018-12-29 08:28:10","price":29.7719,"volume":73,"bid":29.7617,"ask":29.7815}
{"timestamp":"2018-12-29 08:28:41","price":29.8109,"volume":9,"bid":29.8008,"ask":29.8208}
{"timestamp":"2018-12-29 08:29:06","price":29.7662,"volume":253,"bid":29.7662,"ask":29.7763}
{"timestamp":"2018-12-29 08:32:36","price":29.783,"volume":276,"bid":29.773,"ask":29.783}
{"timestamp":"2018-12-29 08:33:07","price":29.7737,"volume":5,"bid":29.7638,"ask":29.7837}
{"timestamp":"2018-12-29 08:33:31","price":29.7579,"volume":5,"bid":29.749,"ask":29.7579}
{"timestamp":"2018-12-29 08:35:12","price":29.8415,"volume":81,"bid":29.8313,"ask":29.8513}
{"timestamp":"2018-12-29 08:35:52","price":29.8128,"volume":10,"bid":29.8026,"ask":29.8228}
{"timestamp":"2018-12-29 08:36:22","price":29.8356,"volume":206,"bid":29.8251,"ask":29.8468}
{"timestamp":"2018-12-29 08:36:47","price":29.8336,"volume":19,"bid":29.8238,"ask":29.8336}
{"timestamp":"2018-12-29 08:37:26","price":29.783,"volume":389,"bid":29.783,"ask":29.793}
{"timestamp":"2018-12-29 08:40:11","price":29.7926,"volume":1,"bid":29.7926,"ask":29.8024}
{"timestamp":"2018-12-29 08:43:52","price":29.8058,"volume":4,"bid":29.7954,"ask":29.8151}
{"timestamp":"2018-12-29 08:43:59","price":29.8208,"volume":1,"bid":29.8104,"ask":29.8305}
{"timestamp":"2018-12-29 08:44:10","price":29.8179,"volume":1,"bid":29.8073,"ask":29.8281}
{"timestamp":"2018-12-29 08:45:02","price":29.8338,"volume":1,"bid":29.8237,"ask":29.8446}
{"timestamp":"2018-12-29 08:47:33","price":29.9557,"volume":1,"bid":29.9453,"ask":29.9652}
{"timestamp":"2018-12-29 08:48:24","price":29.8362,"volume":10,"bid":29.8362,"ask":29.846}
{"timestamp":"2018-12-29 08:48:49","price":29.8617,"volume":1,"bid":29.8508,"ask":29.8617}
{"timestamp":"2018-12-29 08:48:59","price":29.8295,"volume":60,"bid":29.8295,"ask":29.8392}
{"timestamp":"2018-12-29 08:49:43","price":29.8637,"volume":21,"bid":29.8537,"ask":29.874}
{"timestamp":"2018-12-29 08:50:15","price":29.7874,"volume":3,"bid":29.7783,"ask":29.7985}
{"timestamp":"2018-12-29 08:52:14","price":29.8504,"volume":3,"bid":29.8398,"ask":29.8504}
{"timestamp":"2018-12-29 08:57:40","price":29.8095,"volume":2,"bid":29.8095,"ask":29.8195}
{"timestamp":"2018-12-29 08:57:49","price":29.77,"volume":22,"bid":29.7606,"ask":29.7796}
{"timestamp":"2018-12-29 08:59:54","price":29.7615,"volume":367,"bid":29.753,"ask":29.7721}
{"timestamp":"2018-12-29 09:01:09","price":29.8004,"volume":328,"bid":29.7897,"ask":29.8004}
{"timestamp":"2018-12-29 09:01:16","price":29.7755,"volume":11,"bid":29.7653,"ask":29.7849}
{"timestamp":"2018-12-29 09:03:55","price":29.8177,"volume":3,"bid":29.8083,"ask":29.8177}
{"timestamp":"2018-12-29 09:04:15","price":29.7443,"volume":39,"bid":29.7443,"ask":29.7546}
{"timestamp":"2018-12-29 09:04:35","price":29.7838,"volume":7,"bid":29.7733,"ask":29.7937}
{"timestamp":"2018-12-29 09:07:05","price":29.866,"volume":3,"bid":29.8563,"ask":29.866}
{"timestamp":"2018-12-29 09:10:53","price":29.7667,"volume":63,"bid":29.7562,"ask":29.7767}
{"timestamp":"2018-12-29 09:10:57","price":29.738,"volume":1312,"bid":29.7269,"ask":29.738}
{"timestamp":"2018-12-29 09:11:07","price":29.7561,"volume":2,"bid":29.7466,"ask":29.7561}
{"timestamp":"2018-12-29 09:11:15","price":29.7582,"volume":328,"bid":29.7582,"ask":29.7683}
{"timestamp":"2018-12-29 09:11:58","price":29.8407,"volume":16,"bid":29.8307,"ask":29.8506}
{"timestamp":"2018-12-29 09:12:36","price":29.8339,"volume":2,"bid":29.8244,"ask":29.8339}
{"timestamp":"2018-12-29 09:13:56","price":29.8271,"volume":5,"bid":29.8271,"ask":29.8379}
{"timestamp":"2018-12-29 09:14:29","price":29.7726,"volume":21,"bid":29.7622,"ask":29.7833}
{"timestamp":"2018-12-29 09:15:46","price":29.8207,"volume":3,"bid":29.8207,"ask":29.8314}
{"timestamp":"2018-12-29 09:19:36","price":29.7732,"volume":290,"bid":29.7632,"ask":29.7827}
{"timestamp":"2018-12-29 09:24:02","price":29.7457,"volume":8,"bid":29.735,"ask":29.7457}
{"timestamp":"2018-12-29 09:24:15","price":29.7244,"volume":110,"bid":29.7136,"ask":29.7244}
{"timestamp":"2018-12-29 09:24:16","price":29.7812,"volume":132,"bid":29.7714,"ask":29.79}
{"timestamp":"2018-12-29 09:24:53","price":29.7804,"volume":21,"bid":29.7704,"ask":29.7897}
{"timestamp":"2018-12-29 09:26:18","price":29.824,"volume":2,"bid":29.8134,"ask":29.8339}
{"timestamp":"2018-12-29 09:26:31","price":29.8048,"volume":109,"bid":29.7954,"ask":29.8147}
{"timestamp":"2018-12-29 09:27:24","price":29.8344,"volume":6,"bid":29.8247,"ask":29.8344}
{"timestamp":"2018-12-29 09:27:37","price":29.8254,"volume":1009,"bid":29.8154,"ask":29.836}
{"timestamp":"2018-12-29 09:29:01","price":29.8067,"volume":23,"bid":29.7961,"ask":29.817}
{"timestamp":"2018-12-29 09:29:38","price":29.8327,"volume":20,"bid":29.8231,"ask":29.8327}
{"timestamp":"2018-12-29 09:35:04","price":29.8215,"volume":656,"bid":29.8215,"ask":29.8315}
{"timestamp":"2018-12-29 09:35:14","price":29.6988,"volume":572,"bid":29.6887,"ask":29.6988}
{"timestamp":"2018-12-29 09:35:28","price":29.7499,"volume":1,"bid":29.7404,"ask":29.7499}
{"timestamp":"2018-12-29 09:35:54","price":29.7498,"volume":38,"bid":29.7498,"ask":29.7591}
{"timestamp":"2018-12-29 09:36:24","price":29.7633,"volume":7,"bid":29.7633,"ask":29.7739}
{"timestamp":"2018-12-29 09:36:42","price":29.7337,"volume":213,"bid":29.7241,"ask":29.7429}
{"timestamp":"2018-12-29 09:38:29","price":29.7813,"volume":161,"bid":29.7714,"ask":29.7813}
{"timestamp":"2018-12-29 09:43:03","price":29.744,"volume":25,"bid":29.7348,"ask":29.744}
{"timestamp":"2018-12-29 09:43:47","price":29.7291,"volume":539,"bid":29.7291,"ask":29.7393}
{"timestamp":"2018-12-29 09:45:24","price":29.6384,"volume":7,"bid":29.6285,"ask":29.6482}
{"timestamp":"2018-12-29 09:45:26","price":29.6236,"volume":17,"bid":29.6142,"ask":29.6332}
{"timestamp":"2018-12-29 09:45:27","price":29.5956,"volume":17,"bid":29.5856,"ask":29.6053}
{"timestamp":"2018-12-29 09:46:26","price":29.6491,"volume":3,"bid":29.6386,"ask":29.6585}
{"timestamp":"2018-12-29 09:47:34","price":29.686,"volume":9,"bid":29.6742,"ask":29.6966}
{"timestamp":"2018-12-29 09:49:08","price":29.8149,"volume":7,"bid":29.8149,"ask":29.8241}
{"timestamp":"2018-12-29 09:51:39","price":29.7454,"volume":2,"bid":29.7351,"ask":29.7553}
{"timestamp":"2018-12-29 09:52:34","price":29.8204,"volume":1312,"bid":29.8102,"ask":29.8307}
{"timestamp":"2018-12-29 09:52:48","price":29.7153,"volume":22,"bid":29.7058,"ask":29.7251}
{"timestamp":"2018-12-29 09:54:51","price":29.7429,"volume":17,"bid":29.7328,"ask":29.7523}
{"timestamp":"2018-12-29 09:55:45","price":29.7601,"volume":9,"bid":29.7498,"ask":29.7702}
{"timestamp":"2018-12-29 09:56:36","price":29.682,"volume":328,"bid":29.682,"ask":29.6919}
{"timestamp":"2018-12-29 09:56:40","price":29.7574,"volume":361,"bid":29.7473,"ask":29.7677}
{"timestamp":"2018-12-29 09:57:50","price":29.66,"volume":2,"bid":29.6505,"ask":29.66}
{"timestamp":"2018-12-29 10:02:47","price":29.7397,"volume":22,"bid":29.7297,"ask":29.7495}
{"timestamp":"2018-12-29 10:07:36","price":29.7111,"volume":60,"bid":29.7007,"ask":29.7111}
{"timestamp":"2018-12-29 10:09:17","price":29.7539,"volume":9,"bid":29.7445,"ask":29.7539}
{"timestamp":"2018-12-29 10:10:04","price":29.7066,"volume":7,"bid":29.6968,"ask":29.7066}
{"timestamp":"2018-12-29 10:10:20","price":29.7908,"volume":328,"bid":29.7807,"ask":29.8004}
{"timestamp":"2018-12-29 10:11:19","price":29.7599,"volume":410,"bid":29.751,"ask":29.7599}
{"timestamp":"2018-12-29 10:11:49","price":29.7652,"volume":3,"bid":29.7556,"ask":29.7652}
{"timestamp":"2018-12-29 10:12:41","price":29.6857,"volume":21,"bid":29.6752,"ask":29.6956}
{"timestamp":"2018-12-29 10:13:13","price":29.7784,"volume":65,"bid":29.7784,"ask":29.7883}
{"timestamp":"2018-12-29 10:18:11","price":29.7037,"volume":12,"bid":29.6934,"ask":29.7134}
{"timestamp":"2018-12-29 10:20:04","price":29.6826,"volume":2,"bid":29.6826,"ask":29.6926}
{"timestamp":"2018-12-29 10:22:15","price":29.689,"volume":71,"bid":29.679,"ask":29.689}
{"timestamp":"2018-12-29 10:22:17","price":29.6245,"volume":13,"bid":29.6136,"ask":29.6245}
{"timestamp":"2018-12-29 10:22:45","price":29.669,"volume":12,"bid":29.669,"ask":29.6792}
{"timestamp":"2018-12-29 10:23:25","price":29.6436,"volume":1,"bid":29.6436,"ask":29.6542}
{"timestamp":"2018-12-29 10:24:55","price":29.7135,"volume":2,"bid":29.7037,"ask":29.7246}
{"timestamp":"2018-12-29 10:26:35","price":29.7047,"volume":5,"bid":29.6936,"ask":29.7047}
{"timestamp":"2018-12-29 10:27:29","price":29.68,"volume":34,"bid":29.68,"ask":29.6906}
{"timestamp":"2018-12-29 10:28:02","price":29.5748,"volume":57,"bid":29.5643,"ask":29.5748}
{"timestamp":"2018-12-29 10:28:02","price":29.6928,"volume":40,"bid":29.6928,"ask":29.7032}
{"timestamp":"2018-12-29 10:28:03","price":29.5618,"volume":1640,"bid":29.5521,"ask":29.5715}
{"timestamp":"2018-12-29 10:28:03","price":29.7008,"volume":299,"bid":29.6905,"ask":29.7109}
{"timestamp":"2018-12-29 10:28:43","price":29.6191,"volume":7,"bid":29.6094,"ask":29.6298}
{"timestamp":"2018-12-29 10:32:15","price":29.7449,"volume":1,"bid":29.7344,"ask":29.7556}
{"timestamp":"2018-12-29 10:33:59","price":29.6686,"volume":2,"bid":29.6686,"ask":29.6783}
{"timestamp":"2018-12-29 10:34:23","price":29.7139,"volume":5,"bid":29.7043,"ask":29.7251}
{"timestamp":"2018-12-29 10:36:33","price":29.709,"volume":1,"bid":29.699,"ask":29.709}
{"timestamp":"2018-12-29 10:41:14","price":29.6541,"volume":95,"bid":29.644,"ask":29.6639}
{"timestamp":"2018-12-29 10:42:06","price":29.7184,"volume":3,"bid":29.7076,"ask":29.7278}
{"timestamp":"2018-12-29 10:45:35","price":29.6856,"volume":9,"bid":29.6763,"ask":29.6957}
{"timestamp":"2018-12-29 10:46:49","price":29.7471,"volume":328,"bid":29.7471,"ask":29.7579}
{"timestamp":"2018-12-29 10:48:07","price":29.7367,"volume":18,"bid":29.7273,"ask":29.7467}
{"timestamp":"2018-12-29 10:48:14","price":29.7213,"volume":58,"bid":29.7115,"ask":29.7312}
{"timestamp":"2018-12-29 10:49:28","price":29.7498,"volume":2,"bid":29.7406,"ask":29.7593}
{"timestamp":"2018-12-29 10:49:54","price":29.6952,"volume":328,"bid":29.6861,"ask":29.7051}
{"timestamp":"2018-12-29 10:50:17","price":29.6945,"volume":13,"bid":29.6945,"ask":29.7041}
{"timestamp":"2018-12-29 10:50:52","price":29.8022,"volume":44,"bid":29.7929,"ask":29.8121}
{"timestamp":"2018-12-29 10:51:08","price":29.7172,"volume":262,"bid":29.7071,"ask":29.7172}
{"timestamp":"2018-12-29 10:53:01","price":29.6918,"volume":8,"bid":29.6818,"ask":29.6918}
{"timestamp":"2018-12-29 10:53:04","price":29.7202,"volume":320,"bid":29.7202,"ask":29.7299}
{"timestamp":"2018-12-29 10:57:09","price":29.7218,"volume":57,"bid":29.7116,"ask":29.7328}
{"timestamp":"2018-12-29 10:57:38","price":29.6973,"volume":6,"bid":29.6881,"ask":29.7071}
{"timestamp":"2018-12-29 10:58:05","price":29.7113,"volume":3,"bid":29.7017,"ask":29.7113}
{"timestamp":"2018-12-29 10:59:28","price":29.7371,"volume":3,"bid":29.7371,"ask":29.7476}
{"timestamp":"2018-12-29 10:59:31","price":29.6266,"volume":7,"bid":29.6266,"ask":29.6368}
{"timestamp":"2018-12-29 10:59:37","price":29.6726,"volume":9,"bid":29.6726,"ask":29.6825}
{"timestamp":"2018-12-29 11:00:01","price":29.7051,"volume":187,"bid":29.6949,"ask":29.7051}
{"timestamp":"2018-12-29 11:00:11","price":29.6834,"volume":57,"bid":29.6834,"ask":29.6924}
{"timestamp":"2018-12-29 11:00:39","price":29.6184,"volume":16,"bid":29.6081,"ask":29.6184}
{"timestamp":"2018-12-29 11:03:12","price":29.7037,"volume":12,"bid":29.6927,"ask":29.7131}
{"timestamp":"2018-12-29 11:05:39","price":29.6299,"volume":822,"bid":29.6299,"ask":29.6381}
{"timestamp":"2018-12-29 11:05:49","price":29.7161,"volume":3,"bid":29.7073,"ask":29.7266}
{"timestamp":"2018-12-29 11:08:09","price":29.7207,"volume":7,"bid":29.7207,"ask":29.7301}
{"timestamp":"2018-12-29 11:08:54","price":29.813,"volume":294,"bid":29.8021,"ask":29.813}
{"timestamp":"2018-12-29 11:09:10","price":29.7915,"volume":3,"bid":29.7815,"ask":29.8017}
{"timestamp":"2018-12-29 11:10:50","price":29.8093,"volume":2,"bid":29.8093,"ask":29.8192}
{"timestamp":"2018-12-29 11:12:14","price":29.74,"volume":286,"bid":29.7299,"ask":29.75}
{"timestamp":"2018-12-29 11:12:36","price":29.7108,"volume":9,"bid":29.701,"ask":29.7211}
{"timestamp":"2018-12-29 11:13:08","price":29.7529,"volume":5,"bid":29.7424,"ask":29.763}
{"timestamp":"2018-12-29 11:13:10","price":29.7815,"volume":20,"bid":29.7719,"ask":29.7921}
{"timestamp":"2018-12-29 11:17:18","price":29.8258,"volume":2,"bid":29.8162,"ask":29.8351}
{"timestamp":"2018-12-29 11:18:31","price":29.8267,"volume":219,"bid":29.8173,"ask":29.8364}
{"timestamp":"2018-12-29 11:19:43","price":29.7544,"volume":1,"bid":29.745,"ask":29.7544}
{"timestamp":"2018-12-29 11:19:51","price":29.7786,"volume":3,"bid":29.7693,"ask":29.7883}
{"timestamp":"2018-12-29 11:20:02","price":29.7792,"volume":1,"bid":29.7687,"ask":29.7792}
{"timestamp":"2018-12-29 11:20:06","price":29.7627,"volume":1,"bid":29.7526,"ask":29.7627}
{"timestamp":"2018-12-29 11:20:06","price":29.7543,"volume":1,"bid":29.7447,"ask":29.7543}
{"timestamp":"2018-12-29 11:21:14","price":29.8062,"volume":217,"bid":29.7969,"ask":29.8062}
{"timestamp":"2018-12-29 11:23:27","price":29.6675,"volume":204,"bid":29.6675,"ask":29.6771}
{"timestamp":"2018-12-29 11:23:51","price":29.8093,"volume":1,"bid":29.7989,"ask":29.8193}
{"timestamp":"2018-12-29 11:25:01","price":29.7771,"volume":4,"bid":29.7671,"ask":29.7869}
{"timestamp":"2018-12-29 11:25:09","price":29.7039,"volume":328,"bid":29.6938,"ask":29.7138}
{"timestamp":"2018-12-29 11:25:19","price":29.6888,"volume":328,"bid":29.6793,"ask":29.6988}
{"timestamp":"2018-12-29 11:26:00","price":29.7536,"volume":17,"bid":29.7435,"ask":29.7627}
{"timestamp":"2018-12-29 11:26:02","price":29.7301,"volume":15,"bid":29.7301,"ask":29.7403}
{"timestamp":"2018-12-29 11:27:02","price":29.7136,"volume":2,"bid":29.7044,"ask":29.7136}
{"timestamp":"2018-12-29 11:28:02","price":29.7054,"volume":2,"bid":29.6949,"ask":29.7145}
{"timestamp":"2018-12-29 11:28:19","price":29.8144,"volume":320,"bid":29.8043,"ask":29.8237}
{"timestamp":"2018-12-29 11:28:19","price":29.8023,"volume":9,"bid":29.8023,"ask":29.8131}
{"timestamp":"2018-12-29 11:28:40","price":29.7623,"volume":14,"bid":29.7623,"ask":29.7723}
{"timestamp":"2018-12-29 11:28:52","price":29.8087,"volume":237,"bid":29.8087,"ask":29.8193}
{"timestamp":"2018-12-29 11:29:09","price":29.7458,"volume":40,"bid":29.7458,"ask":29.7553}
{"timestamp":"2018-12-29 11:29:09","price":29.7684,"volume":56,"bid":29.7574,"ask":29.7777}
{"timestamp":"2018-12-29 11:29:24","price":29.6833,"volume":328,"bid":29.6833,"ask":29.6926}
{"timestamp":"2018-12-29 11:29:33","price":29.6913,"volume":328,"bid":29.6801,"ask":29.6913}
{"timestamp":"2018-12-29 11:29:57","price":29.6814,"volume":40,"bid":29.6814,"ask":29.6908}
{"timestamp":"2018-12-29 11:30:13","price":29.7385,"volume":8,"bid":29.7385,"ask":29.7492}
{"timestamp":"2018-12-29 11:30:50","price":29.7585,"volume":35,"bid":29.7485,"ask":29.7679}
{"timestamp":"2018-12-29 11:30:52","price":29.7123,"volume":328,"bid":29.702,"ask":29.7229}
{"timestamp":"2018-12-29 11:30:56","price":29.7418,"volume":609,"bid":29.7315,"ask":29.7521}
{"timestamp":"2018-12-29 11:31:13","price":29.7543,"volume":40,"bid":29.7441,"ask":29.7641}
{"timestamp":"2018-12-29 11:36:33","price":29.7758,"volume":1,"bid":29.7665,"ask":29.7863}
{"timestamp":"2018-12-29 11:39:36","price":29.8234,"volume":222,"bid":29.813,"ask":29.8234}
{"timestamp":"2018-12-29 11:39:44","price":29.808,"volume":257,"bid":29.7977,"ask":29.8185}
{"timestamp":"2018-12-29 11:40:05","price":29.7575,"volume":504,"bid":29.7473,"ask":29.7667}
{"timestamp":"2018-12-29 11:41:36","price":29.7664,"volume":15,"bid":29.7562,"ask":29.7771}
{"timestamp":"2018-12-29 11:44:57","price":29.7759,"volume":328,"bid":29.7661,"ask":29.7759}
{"timestamp":"2018-12-29 11:45:29","price":29.7984,"volume":182,"bid":29.7877,"ask":29.808}
{"timestamp":"2018-12-29 11:47:49","price":29.7659,"volume":8,"bid":29.7558,"ask":29.7764}
{"timestamp":"2018-12-29 11:48:14","price":29.7643,"volume":28,"bid":29.755,"ask":29.7643}
{"timestamp":"2018-12-29 11:50:14","price":29.7599,"volume":4,"bid":29.7599,"ask":29.7696}
{"timestamp":"2018-12-29 11:52:11","price":29.7747,"volume":46,"bid":29.7644,"ask":29.7861}
{"timestamp":"2018-12-29 11:53:34","price":29.7654,"volume":6,"bid":29.7557,"ask":29.776}
{"timestamp":"2018-12-29 11:57:19","price":29.776,"volume":4,"bid":29.7659,"ask":29.7856}
{"timestamp":"2018-12-29 11:57:35","price":29.7736,"volume":4,"bid":29.7641,"ask":29.7736}
{"timestamp":"2018-12-29 12:04:16","price":29.7999,"volume":2,"bid":29.7893,"ask":29.8091}
{"timestamp":"2018-12-29 12:05:08","price":29.751,"volume":437,"bid":29.7415,"ask":29.7604}
{"timestamp":"2018-12-29 12:07:01","price":29.8536,"volume":5,"bid":29.8445,"ask":29.864}
{"timestamp":"2018-12-29 12:08:38","price":29.861,"volume":3,"bid":29.8503,"ask":29.8712}
{"timestamp":"2018-12-29 12:10:33","price":29.7988,"volume":41,"bid":29.789,"ask":29.8089}
{"timestamp":"2018-12-29 12:12:00","price":29.7855,"volume":1,"bid":29.7765,"ask":29.7855}
{"timestamp":"2018-12-29 12:12:00","price":29.8006,"volume":8,"bid":29.8006,"ask":29.8101}
{"timestamp":"2018-12-29 12:12:20","price":29.8442,"volume":46,"bid":29.8337,"ask":29.8442}
{"timestamp":"2018-12-29 12:13:04","price":29.7348,"volume":564,"bid":29.724,"ask":29.7446}
{"timestamp":"2018-12-29 12:13:36","price":29.7814,"volume":2,"bid":29.7718,"ask":29.7917}
{"timestamp":"2018-12-29 12:16:00","price":29.7775,"volume":328,"bid":29.768,"ask":29.7876}
{"timestamp":"2018-12-29 12:20:02","price":29.781,"volume":83,"bid":29.7709,"ask":29.7913}
{"timestamp":"2018-12-29 12:20:13","price":29.8049,"volume":25,"bid":29.7946,"ask":29.815}
{"timestamp":"2018-12-29 12:20:37","price":29.7714,"volume":2,"bid":29.7608,"ask":29.7714}
{"timestamp":"2018-12-29 12:20:44","price":29.825,"volume":319,"bid":29.8145,"ask":29.8341}
{"timestamp":"2018-12-29 12:21:15","price":29.8036,"volume":2,"bid":29.794,"ask":29.8036}
{"timestamp":"2018-12-29 12:30:23","price":29.846,"volume":95,"bid":29.846,"ask":29.8557}
{"timestamp":"2018-12-29 12:30:49","price":29.8046,"volume":7,"bid":29.8046,"ask":29.8138}
{"timestamp":"2018-12-29 12:32:49","price":29.8301,"volume":28,"bid":29.8204,"ask":29.841}
{"timestamp":"2018-12-29 12:33:30","price":29.832,"volume":1701,"bid":29.8209,"ask":29.832}
{"timestamp":"2018-12-29 12:35:12","price":29.8762,"volume":17,"bid":29.8762,"ask":29.8867}
{"timestamp":"2018-12-29 12:35:13","price":29.8723,"volume":32,"bid":29.8611,"ask":29.8824}
{"timestamp":"2018-12-29 12:35:16","price":29.902,"volume":1894,"bid":29.8931,"ask":29.9118}
{"timestamp":"2018-12-29 12:35:37","price":29.9114,"volume":328,"bid":29.9016,"ask":29.9213}
{"timestamp":"2018-12-29 12:35:53","price":29.9142,"volume":84,"bid":29.9043,"ask":29.9142}
{"timestamp":"2018-12-29 12:35:54","price":29.9398,"volume":38,"bid":29.9305,"ask":29.9504}
{"timestamp":"2018-12-29 12:37:27","price":29.8035,"volume":204,"bid":29.7941,"ask":29.8137}
{"timestamp":"2018-12-29 12:40:50","price":29.8542,"volume":17,"bid":29.8449,"ask":29.8542}
{"timestamp":"2018-12-29 12:41:21","price":29.9108,"volume":30,"bid":29.9108,"ask":29.921}
{"timestamp":"2018-12-29 12:45:03","price":29.781,"volume":656,"bid":29.781,"ask":29.791}
{"timestamp":"2018-12-29 12:45:04","price":29.704,"volume":164,"bid":29.704,"ask":29.7136}
{"timestamp":"2018-12-29 12:45:33","price":29.7414,"volume":57,"bid":29.7317,"ask":29.7512}
{"timestamp":"2018-12-29 12:45:37","price":29.7208,"volume":41,"bid":29.7208,"ask":29.731}
{"timestamp":"2018-12-29 12:45:37","price":29.7755,"volume":61,"bid":29.7755,"ask":29.7863}
{"timestamp":"2018-12-29 12:46:30","price":29.7459,"volume":244,"bid":29.7459,"ask":29.7552}
{"timestamp":"2018-12-29 12:46:51","price":29.6771,"volume":11,"bid":29.6669,"ask":29.6771}
{"timestamp":"2018-12-29 12:46:56","price":29.6503,"volume":17,"bid":29.6503,"ask":29.6605}
{"timestamp":"2018-12-29 12:46:58","price":29.6427,"volume":33,"bid":29.6329,"ask":29.6525}
{"timestamp":"2018-12-29 12:47:01","price":29.6793,"volume":2,"bid":29.6699,"ask":29.6892}
{"timestamp":"2018-12-29 12:47:12","price":29.6559,"volume":7,"bid":29.6453,"ask":29.6671}
{"timestamp":"2018-12-29 12:47:24","price":29.6037,"volume":88,"bid":29.5937,"ask":29.6132}
{"timestamp":"2018-12-29 12:47:45","price":29.5683,"volume":14,"bid":29.558,"ask":29.5779}
{"timestamp":"2018-12-29 12:49:17","price":29.6886,"volume":5,"bid":29.6783,"ask":29.6982}
{"timestamp":"2018-12-29 12:49:43","price":29.6495,"volume":57,"bid":29.6404,"ask":29.6599}
{"timestamp":"2018-12-29 12:49:57","price":29.7064,"volume":328,"bid":29.6965,"ask":29.7163}
{"timestamp":"2018-12-29 12:50:30","price":29.5991,"volume":2,"bid":29.5895,"ask":29.5991}
{"timestamp":"2018-12-29 12:53:05","price":29.6886,"volume":8,"bid":29.6886,"ask":29.6989}
{"timestamp":"2018-12-29 12:53:52","price":29.6915,"volume":373,"bid":29.6915,"ask":29.7017}
{"timestamp":"2018-12-29 12:55:01","price":29.6081,"volume":1,"bid":29.598,"ask":29.618}
{"timestamp":"2018-12-29 12:55:05","price":29.625,"volume":33,"bid":29.6153,"ask":29.6354}
{"timestamp":"2018-12-29 12:55:14","price":29.6073,"volume":17,"bid":29.5971,"ask":29.6176}
{"timestamp":"2018-12-29 12:55:46","price":29.6978,"volume":105,"bid":29.6874,"ask":29.7075}
{"timestamp":"2018-12-29 12:57:25","price":29.7565,"volume":3,"bid":29.7471,"ask":29.7658}
{"timestamp":"2018-12-29 12:58:31","price":29.6413,"volume":656,"bid":29.6413,"ask":29.6521}
{"timestamp":"2018-12-29 12:58:31","price":29.6636,"volume":57,"bid":29.6536,"ask":29.6636}
{"timestamp":"2018-12-29 12:58:38","price":29.6819,"volume":4,"bid":29.6714,"ask":29.6912}
{"timestamp":"2018-12-29 12:59:14","price":29.6683,"volume":341,"bid":29.6583,"ask":29.6784}
{"timestamp":"2018-12-29 13:01:22","price":29.7875,"volume":1,"bid":29.7775,"ask":29.7875}
{"timestamp":"2018-12-29 13:01:46","price":29.8067,"volume":1,"bid":29.7969,"ask":29.8067}
{"timestamp":"2018-12-29 13:01:55","price":29.7782,"volume":60,"bid":29.7687,"ask":29.7887}
{"timestamp":"2018-12-29 13:01:55","price":29.7589,"volume":1,"bid":29.7496,"ask":29.7685}
{"timestamp":"2018-12-29 13:01:56","price":29.8278,"volume":7,"bid":29.8173,"ask":29.8278}
{"timestamp":"2018-12-29 13:02:23","price":29.9149,"volume":1449,"bid":29.9149,"ask":29.9252}
{"timestamp":"2018-12-29 13:03:13","price":29.8517,"volume":98,"bid":29.8415,"ask":29.8517}
{"timestamp":"2018-12-29 13:03:42","price":29.8739,"volume":164,"bid":29.8649,"ask":29.8835}
{"timestamp":"2018-12-29 13:04:38","price":29.8079,"volume":9,"bid":29.7986,"ask":29.8183}
{"timestamp":"2018-12-29 13:04:41","price":29.8665,"volume":336,"bid":29.8562,"ask":29.8768}
{"timestamp":"2018-12-29 13:04:43","price":29.8878,"volume":1,"bid":29.8781,"ask":29.8986}
{"timestamp":"2018-12-29 13:04:44","price":29.8559,"volume":431,"bid":29.8453,"ask":29.8559}
{"timestamp":"2018-12-29 13:05:15","price":29.9504,"volume":65,"bid":29.9404,"ask":29.961}
{"timestamp":"2018-12-29 13:05:30","price":29.9632,"volume":327,"bid":29.9538,"ask":29.9738}
{"timestamp":"2018-12-29 13:05:31","price":29.8696,"volume":56,"bid":29.8602,"ask":29.8798}
{"timestamp":"2018-12-29 13:06:23","price":29.8785,"volume":1,"bid":29.8688,"ask":29.8889}
{"timestamp":"2018-12-29 13:07:18","price":29.8415,"volume":131,"bid":29.8415,"ask":29.8524}
{"timestamp":"2018-12-29 13:08:33","price":29.881,"volume":1,"bid":29.8715,"ask":29.881}
{"timestamp":"2018-12-29 13:09:23","price":29.9339,"volume":10,"bid":29.9233,"ask":29.9339}
{"timestamp":"2018-12-29 13:09:33","price":29.9738,"volume":9,"bid":29.9637,"ask":29.9826}
{"timestamp":"2018-12-29 13:11:28","price":29.8849,"volume":56,"bid":29.8747,"ask":29.8951}
{"timestamp":"2018-12-29 13:13:54","price":29.8587,"volume":14,"bid":29.8488,"ask":29.8693}
{"timestamp":"2018-12-29 13:15:08","price":29.8971,"volume":16,"bid":29.8865,"ask":29.9075}
{"timestamp":"2018-12-29 13:15:47","price":29.9076,"volume":164,"bid":29.8971,"ask":29.9076}
{"timestamp":"2018-12-29 13:17:37","price":29.8641,"volume":2,"bid":29.8538,"ask":29.8745}
{"timestamp":"2018-12-29 13:19:40","price":29.9731,"volume":194,"bid":29.9731,"ask":29.983}
{"timestamp":"2018-12-29 13:19:53","price":29.9042,"volume":12,"bid":29.8953,"ask":29.9042}
{"timestamp":"2018-12-29 13:21:48","price":29.9276,"volume":4,"bid":29.9276,"ask":29.9379}
{"timestamp":"2018-12-29 13:22:05","price":29.9623,"volume":2,"bid":29.9513,"ask":29.972}
{"timestamp":"2018-12-29 13:22:09","price":29.9838,"volume":12,"bid":29.9735,"ask":29.9925}
{"timestamp":"2018-12-29 13:22:17","price":29.9152,"volume":42,"bid":29.9057,"ask":29.9152}
{"timestamp":"2018-12-29 13:23:07","price":29.989,"volume":656,"bid":29.989,"ask":29.999}
{"timestamp":"2018-12-29 13:23:16","price":29.8914,"volume":165,"bid":29.8814,"ask":29.8914}
{"timestamp":"2018-12-29 13:23:37","price":29.9709,"volume":101,"bid":29.9709,"ask":29.9807}
{"timestamp":"2018-12-29 13:23:46","price":30.0325,"volume":214,"bid":30.0325,"ask":30.0425}
{"timestamp":"2018-12-29 13:24:05","price":30.0262,"volume":3,"bid":30.0166,"ask":30.0357}
{"timestamp":"2018-12-29 13:24:41","price":30.029,"volume":152,"bid":30.029,"ask":30.0394}
{"timestamp":"2018-12-29 13:24:56","price":30.0155,"volume":94,"bid":30.0061,"ask":30.0155}
{"timestamp":"2018-12-29 13:25:21","price":29.9908,"volume":570,"bid":29.9816,"ask":30.0012}
{"timestamp":"2018-12-29 13:25:55","price":29.973,"volume":2,"bid":29.9632,"ask":29.9826}
{"timestamp":"2018-12-29 13:26:33","price":30.0585,"volume":328,"bid":30.0479,"ask":30.0585}
{"timestamp":"2018-12-29 13:27:55","price":30.066,"volume":148,"bid":30.066,"ask":30.0764}
{"timestamp":"2018-12-29 13:29:00","price":30.0342,"volume":21,"bid":30.0246,"ask":30.0433}
{"timestamp":"2018-12-29 13:29:02","price":29.9698,"volume":22,"bid":29.9698,"ask":29.98}
{"timestamp":"2018-12-29 13:31:06","price":29.9415,"volume":6,"bid":29.9306,"ask":29.9504}
{"timestamp":"2018-12-29 13:31:12","price":29.9382,"volume":5,"bid":29.9281,"ask":29.9476}
{"timestamp":"2018-12-29 13:32:01","price":30.0048,"volume":25,"bid":29.9956,"ask":30.0048}
{"timestamp":"2018-12-29 13:32:09","price":30.0152,"volume":5,"bid":30.0052,"ask":30.0254}
{"timestamp":"2018-12-29 13:34:00","price":29.9929,"volume":18,"bid":29.983,"ask":30.0032}
{"timestamp":"2018-12-29 13:34:17","price":29.9962,"volume":328,"bid":29.9859,"ask":29.9962}
{"timestamp":"2018-12-29 13:36:43","price":29.9543,"volume":328,"bid":29.9543,"ask":29.9646}
{"timestamp":"2018-12-29 13:36:47","price":29.8917,"volume":60,"bid":29.8829,"ask":29.9017}
{"timestamp":"2018-12-29 13:37:24","price":29.9051,"volume":2,"bid":29.8948,"ask":29.9146}
{"timestamp":"2018-12-29 13:37:29","price":29.9494,"volume":35,"bid":29.9391,"ask":29.9494}
{"timestamp":"2018-12-29 13:37:58","price":29.8773,"volume":30,"bid":29.867,"ask":29.887}
{"timestamp":"2018-12-29 13:41:33","price":29.8806,"volume":1240,"bid":29.8806,"ask":29.8908}
{"timestamp":"2018-12-29 13:41:34","price":29.89,"volume":251,"bid":29.8804,"ask":29.8995}
{"timestamp":"2018-12-29 13:41:39","price":29.8928,"volume":141,"bid":29.8928,"ask":29.9023}
{"timestamp":"2018-12-29 13:41:39","price":29.93,"volume":857,"bid":29.9199,"ask":29.93}
{"timestamp":"2018-12-29 13:43:04","price":29.9798,"volume":2,"bid":29.9798,"ask":29.99}
{"timestamp":"2018-12-29 13:44:00","price":29.9211,"volume":36,"bid":29.9211,"ask":29.9311}
{"timestamp":"2018-12-29 13:47:15","price":29.8833,"volume":3,"bid":29.8742,"ask":29.8936}
{"timestamp":"2018-12-29 13:48:50","price":29.9246,"volume":12,"bid":29.9246,"ask":29.9355}
{"timestamp":"2018-12-29 13:58:17","price":29.9195,"volume":16,"bid":29.9195,"ask":29.9296}
{"timestamp":"2018-12-29 13:58:33","price":29.8907,"volume":4,"bid":29.8907,"ask":29.9004}
{"timestamp":"2018-12-29 14:03:04","price":29.8964,"volume":17,"bid":29.8964,"ask":29.9066}
{"timestamp":"2018-12-29 14:03:26","price":29.9051,"volume":14,"bid":29.9051,"ask":29.9151}
{"timestamp":"2018-12-29 14:04:24","price":29.8995,"volume":25,"bid":29.8893,"ask":29.8995}
{"timestamp":"2018-12-29 14:05:56","price":29.9555,"volume":5,"bid":29.9449,"ask":29.9555}
{"timestamp":"2018-12-29 14:10:50","price":29.9778,"volume":5,"bid":29.9679,"ask":29.9884}
{"timestamp":"2018-12-29 14:11:38","price":29.9193,"volume":19,"bid":29.9081,"ask":29.9193}
{"timestamp":"2018-12-29 14:13:17","price":29.8783,"volume":3,"bid":29.8684,"ask":29.8783}
{"timestamp":"2018-12-29 14:15:15","price":29.9251,"volume":2,"bid":29.9153,"ask":29.9352}
{"timestamp":"2018-12-29 14:15:22","price":29.9284,"volume":1,"bid":29.9186,"ask":29.9384}
{"timestamp":"2018-12-29 14:18:19","price":29.8509,"volume":37,"bid":29.8411,"ask":29.861}
{"timestamp":"2018-12-29 14:19:56","price":29.8616,"volume":3,"bid":29.8518,"ask":29.8723}
{"timestamp":"2018-12-29 14:21:21","price":29.8815,"volume":1,"bid":29.8815,"ask":29.8909}
{"timestamp":"2018-12-29 14:24:52","price":29.8914,"volume":69,"bid":29.8914,"ask":29.9014}
{"timestamp":"2018-12-29 14:30:03","price":29.8744,"volume":8,"bid":29.8636,"ask":29.8856}
{"timestamp":"2018-12-29 14:30:56","price":30.016,"volume":3,"bid":30.0062,"ask":30.016}
{"timestamp":"2018-12-29 14:31:32","price":29.9128,"volume":55,"bid":29.9028,"ask":29.9239}
{"timestamp":"2018-12-29 14:31:42","price":29.8866,"volume":31,"bid":29.8756,"ask":29.896}
{"timestamp":"2018-12-29 14:32:27","price":29.9517,"volume":3,"bid":29.9416,"ask":29.9614}
{"timestamp":"2018-12-29 14:35:44","price":29.9457,"volume":328,"bid":29.9355,"ask":29.9457}
{"timestamp":"2018-12-29 14:35:51","price":29.9683,"volume":18,"bid":29.9683,"ask":29.9776}
{"timestamp":"2018-12-29 14:44:14","price":30.013,"volume":3,"bid":30.013,"ask":30.0231}
{"timestamp":"2018-12-29 14:45:44","price":29.9847,"volume":3,"bid":29.9752,"ask":29.9952}
{"timestamp":"2018-12-29 14:46:29","price":29.9998,"volume":3,"bid":29.9896,"ask":30.0096}
{"timestamp":"2018-12-29 14:50:19","price":29.9735,"volume":14,"bid":29.9638,"ask":29.9835}
{"timestamp":"2018-12-29 14:51:50","price":29.9019,"volume":6,"bid":29.8916,"ask":29.9116}
{"timestamp":"2018-12-29 14:51:58","price":30.0243,"volume":118,"bid":30.0243,"ask":30.0332}
{"timestamp":"2018-12-29 14:52:24","price":29.9047,"volume":30,"bid":29.8952,"ask":29.9147}
{"timestamp":"2018-12-29 14:53:52","price":30.0178,"volume":20,"bid":30.0084,"ask":30.0178}
{"timestamp":"2018-12-29 14:54:57","price":30.0028,"volume":478,"bid":29.9919,"ask":30.0128}
{"timestamp":"2018-12-29 14:56:04","price":30.019,"volume":56,"bid":30.019,"ask":30.0287}
{"timestamp":"2018-12-29 14:56:05","price":29.9884,"volume":33,"bid":29.9784,"ask":29.9986}
{"timestamp":"2018-12-29 14:57:31","price":29.8752,"volume":14,"bid":29.8652,"ask":29.886}
{"timestamp":"2018-12-29 14:58:27","price":29.949,"volume":14,"bid":29.939,"ask":29.9588}
{"timestamp":"2018-12-29 15:00:00","price":29.9383,"volume":2,"bid":29.9383,"ask":29.9478}
{"timestamp":"2018-12-29 15:00:16","price":29.9453,"volume":2,"bid":29.9348,"ask":29.9453}
{"timestamp":"2018-12-29 15:01:59","price":29.9457,"volume":656,"bid":29.9357,"ask":29.9457}
{"timestamp":"2018-12-29 15:03:36","price":29.9124,"volume":70,"bid":29.9124,"ask":29.9227}
{"timestamp":"2018-12-29 15:05:05","price":29.9287,"volume":5,"bid":29.9183,"ask":29.9392}
{"timestamp":"2018-12-29 15:05:10","price":29.8892,"volume":3,"bid":29.879,"ask":29.899}
{"timestamp":"2018-12-29 15:05:22","price":29.94,"volume":18,"bid":29.9297,"ask":29.94}
{"timestamp":"2018-12-29 15:05:49","price":29.9858,"volume":7,"bid":29.9858,"ask":29.9946}
{"timestamp":"2018-12-29 15:06:57","price":30.0031,"volume":1519,"bid":29.9924,"ask":30.0133}
{"timestamp":"2018-12-29 15:07:18","price":30.0306,"volume":13,"bid":30.0211,"ask":30.0403}
{"timestamp":"2018-12-29 15:07:27","price":29.9921,"volume":184,"bid":29.9817,"ask":30.0021}
{"timestamp":"2018-12-29 15:07:36","price":30.0614,"volume":13,"bid":30.0513,"ask":30.0716}
{"timestamp":"2018-12-29 15:07:55","price":30.0382,"volume":56,"bid":30.0287,"ask":30.0382}
{"timestamp":"2018-12-29 15:08:03","price":30.0294,"volume":4,"bid":30.0294,"ask":30.0397}
{"timestamp":"2018-12-29 15:08:26","price":30.0872,"volume":17,"bid":30.0771,"ask":30.0976}
{"timestamp":"2018-12-29 15:08:26","price":30.0314,"volume":18,"bid":30.0212,"ask":30.0409}
{"timestamp":"2018-12-29 15:08:35","price":30.0601,"volume":128,"bid":30.0499,"ask":30.0601}
{"timestamp":"2018-12-29 15:08:39","price":30.0681,"volume":3,"bid":30.0581,"ask":30.0786}
{"timestamp":"2018-12-29 15:08:48","price":30.1129,"volume":263,"bid":30.1042,"ask":30.1233}
{"timestamp":"2018-12-29 15:09:04","price":30.2156,"volume":39,"bid":30.2058,"ask":30.2259}
{"timestamp":"2018-12-29 15:09:06","price":30.1592,"volume":94,"bid":30.1499,"ask":30.1695}
{"timestamp":"2018-12-29 15:09:18","price":30.1153,"volume":164,"bid":30.1153,"ask":30.1256}
{"timestamp":"2018-12-29 15:09:18","price":30.1624,"volume":19,"bid":30.1516,"ask":30.1624}
{"timestamp":"2018-12-29 15:09:22","price":30.1359,"volume":24,"bid":30.1264,"ask":30.1359}
{"timestamp":"2018-12-29 15:09:23","price":30.163,"volume":7,"bid":30.1534,"ask":30.1734}
{"timestamp":"2018-12-29 15:09:26","price":30.0728,"volume":2,"bid":30.0728,"ask":30.0832}
{"timestamp":"2018-12-29 15:09:34","price":30.1627,"volume":2,"bid":30.1531,"ask":30.1727}
{"timestamp":"2018-12-29 15:09:39","price":30.0496,"volume":1,"bid":30.039,"ask":30.0496}
{"timestamp":"2018-12-29 15:09:44","price":30.0643,"volume":2,"bid":30.0643,"ask":30.0744}
{"timestamp":"2018-12-29 15:09:57","price":30.0502,"volume":6,"bid":30.0405,"ask":30.0502}
{"timestamp":"2018-12-29 15:10:13","price":30.067,"volume":623,"bid":30.0576,"ask":30.0763}
{"timestamp":"2018-12-29 15:11:17","price":30.0637,"volume":5,"bid":30.0637,"ask":30.0738}
{"timestamp":"2018-12-29 15:11:26","price":30.041,"volume":10,"bid":30.031,"ask":30.041}
{"timestamp":"2018-12-29 15:12:26","price":30.0822,"volume":132,"bid":30.0719,"ask":30.0922}
{"timestamp":"2018-12-29 15:13:00","price":30.0821,"volume":17,"bid":30.072,"ask":30.0917}
{"timestamp":"2018-12-29 15:13:29","price":30.0448,"volume":1,"bid":30.035,"ask":30.0555}
{"timestamp":"2018-12-29 15:13:34","price":30.0331,"volume":2,"bid":30.0232,"ask":30.0427}
{"timestamp":"2018-12-29 15:13:59","price":30.0331,"volume":49,"bid":30.0232,"ask":30.0433}
{"timestamp":"2018-12-29 15:14:07","price":30.1283,"volume":1,"bid":30.1184,"ask":30.1372}
{"timestamp":"2018-12-29 15:16:40","price":30.0956,"volume":23,"bid":30.0956,"ask":30.1055}
{"timestamp":"2018-12-29 15:18:27","price":30.1491,"volume":16,"bid":30.1491,"ask":30.1584}
{"timestamp":"2018-12-29 15:19:04","price":30.1046,"volume":426,"bid":30.0945,"ask":30.1046}
{"timestamp":"2018-12-29 15:19:38","price":30.1211,"volume":132,"bid":30.1111,"ask":30.1295}
{"timestamp":"2018-12-29 15:19:39","price":30.0838,"volume":477,"bid":30.0745,"ask":30.0934}
{"timestamp":"2018-12-29 15:20:20","price":30.1045,"volume":56,"bid":30.1045,"ask":30.1148}
{"timestamp":"2018-12-29 15:20:28","price":30.1614,"volume":2,"bid":30.1517,"ask":30.1614}
{"timestamp":"2018-12-29 15:21:05","price":30.1486,"volume":7,"bid":30.1486,"ask":30.1585}
{"timestamp":"2018-12-29 15:24:13","price":30.126,"volume":6,"bid":30.1163,"ask":30.1359}
{"timestamp":"2018-12-29 15:24:50","price":30.155,"volume":1,"bid":30.1448,"ask":30.1651}
{"timestamp":"2018-12-29 15:25:14","price":30.1277,"volume":5,"bid":30.1277,"ask":30.138}
{"timestamp":"2018-12-29 15:25:52","price":30.1457,"volume":5,"bid":30.1457,"ask":30.1555}
{"timestamp":"2018-12-29 15:28:04","price":30.0433,"volume":11,"bid":30.0339,"ask":30.053}
{"timestamp":"2018-12-29 15:33:39","price":29.9875,"volume":7,"bid":29.9875,"ask":29.9982}
{"timestamp":"2018-12-29 15:33:51","price":30.0536,"volume":5,"bid":30.0434,"ask":30.0642}
{"timestamp":"2018-12-29 15:34:08","price":30.026,"volume":369,"bid":30.026,"ask":30.0361}
{"timestamp":"2018-12-29 15:34:49","price":30.0555,"volume":328,"bid":30.0555,"ask":30.0663}
{"timestamp":"2018-12-29 15:34:50","price":29.9307,"volume":164,"bid":29.9216,"ask":29.9406}
{"timestamp":"2018-12-29 15:35:38","price":30.051,"volume":14,"bid":30.0414,"ask":30.0603}
{"timestamp":"2018-12-29 15:37:53","price":30.0667,"volume":492,"bid":30.0562,"ask":30.0765}
{"timestamp":"2018-12-29 15:38:11","price":30.0907,"volume":6,"bid":30.0805,"ask":30.1011}
{"timestamp":"2018-12-29 15:38:40","price":30.097,"volume":61,"bid":30.0876,"ask":30.097}
{"timestamp":"2018-12-29 15:42:29","price":30.025,"volume":2,"bid":30.0152,"ask":30.025}
{"timestamp":"2018-12-29 15:42:38","price":30.085,"volume":52,"bid":30.0745,"ask":30.0951}
{"timestamp":"2018-12-29 15:43:47","price":30.0219,"volume":738,"bid":30.0117,"ask":30.0323}
{"timestamp":"2018-12-29 15:44:12","price":30.0313,"volume":5,"bid":30.0313,"ask":30.042}
{"timestamp":"2018-12-29 15:44:21","price":29.9881,"volume":3,"bid":29.9778,"ask":29.9969}
{"timestamp":"2018-12-29 15:46:41","price":30.0672,"volume":20,"bid":30.0573,"ask":30.0672}
{"timestamp":"2018-12-29 15:51:54","price":30.0486,"volume":1,"bid":30.0391,"ask":30.0486}
{"timestamp":"2018-12-29 15:52:39","price":30.0857,"volume":31,"bid":30.0857,"ask":30.0966}
{"timestamp":"2018-12-29 15:52:45","price":30.0794,"volume":3,"bid":30.0794,"ask":30.089}
{"timestamp":"2018-12-29 15:53:20","price":29.9922,"volume":15,"bid":29.9922,"ask":30.0017}
{"timestamp":"2018-12-29 15:54:25","price":30.1044,"volume":3,"bid":30.1044,"ask":30.1137}
{"timestamp":"2018-12-29 15:54:52","price":30.0041,"volume":1,"bid":29.9941,"ask":30.0041}
{"timestamp":"2018-12-29 15:55:01","price":30.0754,"volume":594,"bid":30.0651,"ask":30.0853}
{"timestamp":"2018-12-29 15:56:42","price":29.9535,"volume":3,"bid":29.9432,"ask":29.9631}
{"timestamp":"2018-12-29 15:57:17","price":29.9577,"volume":6,"bid":29.9483,"ask":29.9577}
{"timestamp":"2018-12-29 15:58:43","price":30.0021,"volume":12,"bid":29.9924,"ask":30.0125}
{"timestamp":"2018-12-29 16:00:29","price":30.0564,"volume":1,"bid":30.0467,"ask":30.0564}
{"timestamp":"2018-12-29 16:01:29","price":29.9847,"volume":122,"bid":29.9743,"ask":29.994}
{"timestamp":"2018-12-29 16:01:57","price":30.0184,"volume":60,"bid":30.0087,"ask":30.0289}
{"timestamp":"2018-12-29 16:03:50","price":30.0248,"volume":3,"bid":30.0148,"ask":30.0347}
{"timestamp":"2018-12-29 16:06:03","price":30.0197,"volume":12,"bid":30.0197,"ask":30.0298}
{"timestamp":"2018-12-29 16:06:40","price":29.9751,"volume":3,"bid":29.9649,"ask":29.9847}
{"timestamp":"2018-12-29 16:06:43","price":30.0325,"volume":12,"bid":30.0227,"ask":30.0424}
{"timestamp":"2018-12-29 16:06:55","price":29.9027,"volume":1,"bid":29.8926,"ask":29.9128}
{"timestamp":"2018-12-29 16:07:37","price":30.0057,"volume":477,"bid":29.9964,"ask":30.0057}
{"timestamp":"2018-12-29 16:08:44","price":30.0332,"volume":14,"bid":30.0224,"ask":30.0332}
{"timestamp":"2018-12-29 16:13:15","price":29.9672,"volume":3,"bid":29.9575,"ask":29.9778}
{"timestamp":"2018-12-29 16:14:00","price":29.9691,"volume":26,"bid":29.9594,"ask":29.9795}
{"timestamp":"2018-12-29 16:14:32","price":29.9435,"volume":4,"bid":29.9332,"ask":29.9533}
{"timestamp":"2018-12-29 16:15:04","price":30.041,"volume":1,"bid":30.0309,"ask":30.041}
{"timestamp":"2018-12-29 16:18:27","price":29.9846,"volume":1,"bid":29.9746,"ask":29.9942}
{"timestamp":"2018-12-29 16:21:44","price":29.9555,"volume":8,"bid":29.9458,"ask":29.9555}
{"timestamp":"2018-12-29 16:21:56","price":30.0268,"volume":13,"bid":30.016,"ask":30.0268}
{"timestamp":"2018-12-29 16:22:14","price":30.058,"volume":2,"bid":30.058,"ask":30.0684}
{"timestamp":"2018-12-29 16:23:38","price":30.0748,"volume":2,"bid":30.0656,"ask":30.0748}
{"timestamp":"2018-12-29 16:23:38","price":30.0895,"volume":395,"bid":30.0797,"ask":30.0999}
{"timestamp":"2018-12-29 16:26:32","price":30.0198,"volume":40,"bid":30.0089,"ask":30.0303}
{"timestamp":"2018-12-29 16:28:01","price":30.0847,"volume":9,"bid":30.0738,"ask":30.0948}
{"timestamp":"2018-12-29 16:31:26","price":30.0737,"volume":56,"bid":30.0634,"ask":30.0835}
{"timestamp":"2018-12-29 16:31:51","price":30.0033,"volume":3,"bid":29.9938,"ask":30.0139}
{"timestamp":"2018-12-29 16:36:02","price":30.0655,"volume":456,"bid":30.0655,"ask":30.0763}
{"timestamp":"2018-12-29 16:40:33","price":30.0204,"volume":14,"bid":30.0104,"ask":30.0301}
{"timestamp":"2018-12-29 16:43:48","price":30.0019,"volume":3,"bid":29.9927,"ask":30.012}
{"timestamp":"2018-12-29 16:50:41","price":29.9374,"volume":9,"bid":29.9374,"ask":29.9479}
{"timestamp":"2018-12-29 16:52:44","price":29.951,"volume":15,"bid":29.942,"ask":29.9612}
{"timestamp":"2018-12-29 16:54:15","price":30.0234,"volume":1,"bid":30.0234,"ask":30.0335}
{"timestamp":"2018-12-29 16:54:53","price":30.0627,"volume":8,"bid":30.0524,"ask":30.0727}
{"timestamp":"2018-12-29 16:58:11","price":29.9056,"volume":5,"bid":29.8962,"ask":29.9161}
{"timestamp":"2018-12-29 16:58:16","price":30.0731,"volume":2,"bid":30.0731,"ask":30.0833}
{"timestamp":"2018-12-29 17:00:31","price":30.0066,"volume":5,"bid":29.9952,"ask":30.0164}
{"timestamp":"2018-12-29 17:02:20","price":30.0745,"volume":169,"bid":30.0642,"ask":30.0839}
{"timestamp":"2018-12-29 17:03:15","price":30.0215,"volume":16,"bid":30.0116,"ask":30.0215}
{"timestamp":"2018-12-29 17:05:01","price":30.0175,"volume":18,"bid":30.0175,"ask":30.0275}
{"timestamp":"2018-12-29 17:05:40","price":30.0075,"volume":6,"bid":29.9966,"ask":30.0161}
{"timestamp":"2018-12-29 17:08:42","price":30.0035,"volume":17,"bid":30.0035,"ask":30.0143}
{"timestamp":"2018-12-29 17:12:11","price":29.9772,"volume":328,"bid":29.9672,"ask":29.9867}
{"timestamp":"2018-12-29 17:18:31","price":29.9992,"volume":10,"bid":29.9892,"ask":29.9992}
{"timestamp":"2018-12-29 17:20:12","price":30.1204,"volume":2,"bid":30.1204,"ask":30.1301}
{"timestamp":"2018-12-29 17:21:32","price":30.0642,"volume":13,"bid":30.0539,"ask":30.074}
{"timestamp":"2018-12-29 17:23:12","price":30.0259,"volume":1,"bid":30.0259,"ask":30.036}
{"timestamp":"2018-12-29 17:25:51","price":29.9791,"volume":296,"bid":29.9693,"ask":29.9791}
{"timestamp":"2018-12-29 17:26:33","price":29.9809,"volume":105,"bid":29.971,"ask":29.9905}
{"timestamp":"2018-12-29 17:26:53","price":29.9707,"volume":386,"bid":29.9607,"ask":29.9811}
{"timestamp":"2018-12-29 17:27:02","price":30.004,"volume":9,"bid":29.9942,"ask":30.014}
{"timestamp":"2018-12-29 17:30:04","price":29.975,"volume":99,"bid":29.965,"ask":29.9855}
{"timestamp":"2018-12-29 17:31:01","price":30.0496,"volume":3,"bid":30.0395,"ask":30.0601}
{"timestamp":"2018-12-29 17:33:45","price":30.0127,"volume":9,"bid":30.0021,"ask":30.0127}
{"timestamp":"2018-12-29 17:36:13","price":30.0584,"volume":2,"bid":30.0476,"ask":30.0584}
{"timestamp":"2018-12-29 17:39:26","price":30.0814,"volume":3,"bid":30.0718,"ask":30.0814}
{"timestamp":"2018-12-29 17:40:04","price":30.035,"volume":253,"bid":30.0256,"ask":30.045}
{"timestamp":"2018-12-29 17:41:04","price":30.0789,"volume":1,"bid":30.0789,"ask":30.0892}
{"timestamp":"2018-12-29 17:41:44","price":30.0682,"volume":3,"bid":30.0583,"ask":30.0797}
{"timestamp":"2018-12-29 17:42:38","price":30.0447,"volume":7,"bid":30.0358,"ask":30.055}
{"timestamp":"2018-12-29 17:43:01","price":30.0318,"volume":66,"bid":30.0219,"ask":30.0416}
{"timestamp":"2018-12-29 17:45:20","price":30.0646,"volume":14,"bid":30.0551,"ask":30.0738}
{"timestamp":"2018-12-29 17:45:33","price":30.025,"volume":47,"bid":30.025,"ask":30.0355}
{"timestamp":"2018-12-29 17:45:35","price":30.0256,"volume":20,"bid":30.0158,"ask":30.036}
{"timestamp":"2018-12-29 17:49:01","price":30.0016,"volume":253,"bid":30.0016,"ask":30.0108}
{"timestamp":"2018-12-29 17:54:42","price":29.9947,"volume":60,"bid":29.9846,"ask":30.0036}
{"timestamp":"2018-12-29 17:56:16","price":29.9707,"volume":1,"bid":29.961,"ask":29.9805}
{"timestamp":"2018-12-29 17:58:28","price":29.9636,"volume":2,"bid":29.9636,"ask":29.9737}
{"timestamp":"2018-12-29 17:59:00","price":30.0183,"volume":23,"bid":30.0183,"ask":30.0277}
{"timestamp":"2018-12-29 18:03:47","price":29.9991,"volume":1,"bid":29.9892,"ask":29.9991}
{"timestamp":"2018-12-29 18:04:56","price":29.9993,"volume":19,"bid":29.9993,"ask":30.009}
{"timestamp":"2018-12-29 18:04:56","price":30.0651,"volume":820,"bid":30.0548,"ask":30.075}
{"timestamp":"2018-12-29 18:05:51","price":30.1633,"volume":7,"bid":30.1522,"ask":30.1728}
{"timestamp":"2018-12-29 18:06:05","price":30.0904,"volume":253,"bid":30.08,"ask":30.0999}
{"timestamp":"2018-12-29 18:07:49","price":30.0909,"volume":185,"bid":30.0807,"ask":30.101}
{"timestamp":"2018-12-29 18:12:01","price":30.1664,"volume":31,"bid":30.1568,"ask":30.1763}
{"timestamp":"2018-12-29 18:12:33","price":30.1581,"volume":54,"bid":30.1485,"ask":30.1581}
{"timestamp":"2018-12-29 18:16:08","price":30.2399,"volume":3558,"bid":30.2297,"ask":30.2495}
{"timestamp":"2018-12-29 18:16:15","price":30.2444,"volume":7,"bid":30.2444,"ask":30.2541}
{"timestamp":"2018-12-29 18:16:25","price":30.2452,"volume":328,"bid":30.2356,"ask":30.2557}
{"timestamp":"2018-12-29 18:16:38","price":30.1975,"volume":164,"bid":30.1869,"ask":30.2074}
{"timestamp":"2018-12-29 18:16:49","price":30.1865,"volume":7,"bid":30.1761,"ask":30.1865}
{"timestamp":"2018-12-29 18:17:32","price":30.162,"volume":7,"bid":30.1517,"ask":30.162}
{"timestamp":"2018-12-29 18:18:14","price":30.154,"volume":34,"bid":30.1433,"ask":30.154}
{"timestamp":"2018-12-29 18:18:14","price":30.2027,"volume":20,"bid":30.1928,"ask":30.2118}
{"timestamp":"2018-12-29 18:18:47","price":30.1728,"volume":4,"bid":30.1728,"ask":30.1838}
{"timestamp":"2018-12-29 18:19:21","price":30.2395,"volume":4,"bid":30.2286,"ask":30.25}
{"timestamp":"2018-12-29 18:20:28","price":30.2187,"volume":475,"bid":30.2091,"ask":30.2275}
{"timestamp":"2018-12-29 18:21:15","price":30.3025,"volume":5,"bid":30.3025,"ask":30.3129}
{"timestamp":"2018-12-29 18:21:16","price":30.2101,"volume":396,"bid":30.2005,"ask":30.2198}
{"timestamp":"2018-12-29 18:21:17","price":30.1692,"volume":42,"bid":30.1597,"ask":30.1784}
{"timestamp":"2018-12-29 18:21:20","price":30.2482,"volume":66,"bid":30.238,"ask":30.2482}
{"timestamp":"2018-12-29 18:21:21","price":30.2918,"volume":42,"bid":30.2822,"ask":30.3008}
{"timestamp":"2018-12-29 18:21:23","price":30.3259,"volume":437,"bid":30.3159,"ask":30.3259}
{"timestamp":"2018-12-29 18:21:31","price":30.3249,"volume":386,"bid":30.3159,"ask":30.3354}
{"timestamp":"2018-12-29 18:21:34","price":30.2944,"volume":164,"bid":30.2844,"ask":30.3055}
{"timestamp":"2018-12-29 18:21:38","price":30.2221,"volume":395,"bid":30.2116,"ask":30.2324}
{"timestamp":"2018-12-29 18:21:43","price":30.2356,"volume":41,"bid":30.2251,"ask":30.2356}
{"timestamp":"2018-12-29 18:22:09","price":30.2472,"volume":397,"bid":30.2371,"ask":30.2472}
{"timestamp":"2018-12-29 18:22:12","price":30.2878,"volume":72,"bid":30.2878,"ask":30.2974}
{"timestamp":"2018-12-29 18:22:38","price":30.1703,"volume":1020,"bid":30.1601,"ask":30.1811}
{"timestamp":"2018-12-29 18:22:40","price":30.2224,"volume":7,"bid":30.2127,"ask":30.2317}
{"timestamp":"2018-12-29 18:23:01","price":30.2073,"volume":68,"bid":30.1976,"ask":30.2073}
{"timestamp":"2018-12-29 18:23:02","price":30.1682,"volume":40,"bid":30.1682,"ask":30.1781}
{"timestamp":"2018-12-29 18:25:18","price":30.2316,"volume":52,"bid":30.2216,"ask":30.2421}
{"timestamp":"2018-12-29 18:25:58","price":30.1584,"volume":56,"bid":30.1584,"ask":30.1696}
{"timestamp":"2018-12-29 18:26:22","price":30.1487,"volume":18,"bid":30.1389,"ask":30.1587}
{"timestamp":"2018-12-29 18:31:35","price":30.1205,"volume":2,"bid":30.1107,"ask":30.1309}
{"timestamp":"2018-12-29 18:32:21","price":30.2112,"volume":45,"bid":30.2013,"ask":30.2215}
{"timestamp":"2018-12-29 18:32:31","price":30.1834,"volume":66,"bid":30.1723,"ask":30.1933}
{"timestamp":"2018-12-29 18:40:10","price":30.1524,"volume":7,"bid":30.1524,"ask":30.1627}
{"timestamp":"2018-12-29 18:42:00","price":30.1734,"volume":56,"bid":30.1646,"ask":30.1829}
{"timestamp":"2018-12-29 18:44:04","price":30.2176,"volume":3,"bid":30.2082,"ask":30.2176}
{"timestamp":"2018-12-29 18:44:50","price":30.1609,"volume":56,"bid":30.1609,"ask":30.1719}
{"timestamp":"2018-12-29 18:45:47","price":30.1278,"volume":56,"bid":30.1175,"ask":30.1373}
{"timestamp":"2018-12-29 18:47:03","price":30.1231,"volume":9,"bid":30.1231,"ask":30.134}
{"timestamp":"2018-12-29 18:47:22","price":30.1838,"volume":3,"bid":30.1733,"ask":30.1941}
{"timestamp":"2018-12-29 18:47:40","price":30.2314,"volume":7,"bid":30.221,"ask":30.2412}
{"timestamp":"2018-12-29 18:50:25","price":30.2821,"volume":5,"bid":30.2724,"ask":30.2924}
{"timestamp":"2018-12-29 18:51:05","price":30.2222,"volume":33,"bid":30.2117,"ask":30.2319}
{"timestamp":"2018-12-29 18:51:10","price":30.253,"volume":7,"bid":30.2431,"ask":30.2627}
{"timestamp":"2018-12-29 18:51:17","price":30.2935,"volume":20,"bid":30.2841,"ask":30.3039}
{"timestamp":"2018-12-29 18:51:31","price":30.2375,"volume":56,"bid":30.2277,"ask":30.2469}
{"timestamp":"2018-12-29 18:51:39","price":30.2633,"volume":5,"bid":30.2523,"ask":30.2633}
{"timestamp":"2018-12-29 18:52:16","price":30.3029,"volume":1312,"bid":30.2924,"ask":30.3029}
{"timestamp":"2018-12-29 18:52:20","price":30.2661,"volume":1,"bid":30.2661,"ask":30.2754}
{"timestamp":"2018-12-29 18:52:47","price":30.303,"volume":7,"bid":30.2935,"ask":30.303}
{"timestamp":"2018-12-29 18:54:12","price":30.3225,"volume":2,"bid":30.312,"ask":30.3324}
{"timestamp":"2018-12-29 18:54:44","price":30.1732,"volume":19,"bid":30.1633,"ask":30.1826}
{"timestamp":"2018-12-29 18:55:14","price":30.2415,"volume":32,"bid":30.2309,"ask":30.251}
{"timestamp":"2018-12-29 18:55:36","price":30.235,"volume":434,"bid":30.235,"ask":30.2454}
{"timestamp":"2018-12-29 18:55:44","price":30.225,"volume":1,"bid":30.2152,"ask":30.2352}
{"timestamp":"2018-12-29 18:55:51","price":30.288,"volume":21,"bid":30.278,"ask":30.2972}
{"timestamp":"2018-12-29 18:56:11","price":30.3325,"volume":1640,"bid":30.3325,"ask":30.3429}
{"timestamp":"2018-12-29 18:57:00","price":30.3473,"volume":2,"bid":30.337,"ask":30.3473}
{"timestamp":"2018-12-29 18:57:02","price":30.3611,"volume":7,"bid":30.3611,"ask":30.3715}
{"timestamp":"2018-12-29 18:57:05","price":30.4509,"volume":3,"bid":30.4509,"ask":30.4609}
{"timestamp":"2018-12-29 18:57:05","price":30.4228,"volume":328,"bid":30.4125,"ask":30.4333}
{"timestamp":"2018-12-29 18:57:06","price":30.3865,"volume":355,"bid":30.3764,"ask":30.397}
{"timestamp":"2018-12-29 18:57:10","price":30.4484,"volume":34,"bid":30.4382,"ask":30.4593}
{"timestamp":"2018-12-29 18:57:11","price":30.3836,"volume":177,"bid":30.374,"ask":30.3836}
{"timestamp":"2018-12-29 18:57:28","price":30.3732,"volume":164,"bid":30.3628,"ask":30.3838}
{"timestamp":"2018-12-29 18:57:31","price":30.2937,"volume":7,"bid":30.284,"ask":30.304}
{"timestamp":"2018-12-29 18:57:36","price":30.2735,"volume":10,"bid":30.2633,"ask":30.2831}
{"timestamp":"2018-12-29 18:57:45","price":30.2931,"volume":492,"bid":30.283,"ask":30.3034}
{"timestamp":"2018-12-29 18:58:20","price":30.3763,"volume":5,"bid":30.3656,"ask":30.3865}
{"timestamp":"2018-12-29 18:58:33","price":30.3503,"volume":24,"bid":30.3409,"ask":30.3602}
{"timestamp":"2018-12-29 18:59:01","price":30.3187,"volume":50,"bid":30.3092,"ask":30.3291}
{"timestamp":"2018-12-29 19:00:36","price":30.3692,"volume":596,"bid":30.3592,"ask":30.3692}
{"timestamp":"2018-12-29 19:01:13","price":30.4721,"volume":10,"bid":30.4619,"ask":30.4828}
{"timestamp":"2018-12-29 19:02:38","price":30.4462,"volume":245,"bid":30.4462,"ask":30.4563}
{"timestamp":"2018-12-29 19:04:40","price":30.2589,"volume":2,"bid":30.2493,"ask":30.2701}
{"timestamp":"2018-12-29 19:05:17","price":30.2975,"volume":41,"bid":30.2868,"ask":30.2975}
{"timestamp":"2018-12-29 19:06:37","price":30.3863,"volume":21,"bid":30.3763,"ask":30.3863}
{"timestamp":"2018-12-29 19:06:46","price":30.2224,"volume":86,"bid":30.2129,"ask":30.2318}
{"timestamp":"2018-12-29 19:07:50","price":30.2465,"volume":279,"bid":30.236,"ask":30.2465}
{"timestamp":"2018-12-29 19:09:54","price":30.2992,"volume":138,"bid":30.2992,"ask":30.3087}
{"timestamp":"2018-12-29 19:12:15","price":30.2471,"volume":2,"bid":30.2376,"ask":30.2567}
{"timestamp":"2018-12-29 19:12:20","price":30.2427,"volume":20,"bid":30.2323,"ask":30.252}
{"timestamp":"2018-12-29 19:12:56","price":30.3008,"volume":194,"bid":30.3008,"ask":30.311}
{"timestamp":"2018-12-29 19:13:38","price":30.2443,"volume":54,"bid":30.2341,"ask":30.2543}
{"timestamp":"2018-12-29 19:15:09","price":30.2271,"volume":2,"bid":30.2163,"ask":30.2373}
{"timestamp":"2018-12-29 19:17:47","price":30.2714,"volume":230,"bid":30.262,"ask":30.2813}
{"timestamp":"2018-12-29 19:18:25","price":30.3455,"volume":28,"bid":30.3455,"ask":30.3555}
{"timestamp":"2018-12-29 19:19:32","price":30.4396,"volume":5,"bid":30.4396,"ask":30.4495}
{"timestamp":"2018-12-29 19:20:25","price":30.4239,"volume":376,"bid":30.4138,"ask":30.4338}
{"timestamp":"2018-12-29 19:20:36","price":30.2948,"volume":9,"bid":30.284,"ask":30.3052}
{"timestamp":"2018-12-29 19:21:59","price":30.3406,"volume":253,"bid":30.3307,"ask":30.3509}
{"timestamp":"2018-12-29 19:25:16","price":30.3835,"volume":2,"bid":30.3728,"ask":30.3941}
{"timestamp":"2018-12-29 19:30:33","price":30.3797,"volume":15,"bid":30.3701,"ask":30.3898}
{"timestamp":"2018-12-29 19:32:18","price":30.3775,"volume":182,"bid":30.3677,"ask":30.3872}
{"timestamp":"2018-12-29 19:32:26","price":30.2825,"volume":2,"bid":30.273,"ask":30.2922}
{"timestamp":"2018-12-29 19:34:53","price":30.289,"volume":117,"bid":30.2781,"ask":30.2988}
{"timestamp":"2018-12-29 19:37:52","price":30.2683,"volume":12,"bid":30.2585,"ask":30.2785}
{"timestamp":"2018-12-29 19:38:46","price":30.2201,"volume":3,"bid":30.2108,"ask":30.2309}
{"timestamp":"2018-12-29 19:38:54","price":30.1481,"volume":20,"bid":30.1382,"ask":30.1585}
{"timestamp":"2018-12-29 19:39:39","price":30.2819,"volume":23,"bid":30.2819,"ask":30.2922}
{"timestamp":"2018-12-29 19:40:13","price":30.2993,"volume":24,"bid":30.2993,"ask":30.3093}
{"timestamp":"2018-12-29 19:40:14","price":30.2533,"volume":10,"bid":30.2437,"ask":30.2533}
{"timestamp":"2018-12-29 19:40:14","price":30.2846,"volume":5,"bid":30.2754,"ask":30.294}
{"timestamp":"2018-12-29 19:41:05","price":30.3012,"volume":42,"bid":30.2925,"ask":30.3117}
{"timestamp":"2018-12-29 19:41:51","price":30.2379,"volume":3,"bid":30.2283,"ask":30.2484}
{"timestamp":"2018-12-29 19:42:37","price":30.2571,"volume":14,"bid":30.247,"ask":30.2661}
{"timestamp":"2018-12-29 19:42:39","price":30.235,"volume":15,"bid":30.235,"ask":30.2448}
{"timestamp":"2018-12-29 19:42:49","price":30.3258,"volume":80,"bid":30.3149,"ask":30.3258}
{"timestamp":"2018-12-29 19:42:50","price":30.3379,"volume":422,"bid":30.3278,"ask":30.3379}
{"timestamp":"2018-12-29 19:43:55","price":30.1858,"volume":92,"bid":30.176,"ask":30.1952}
{"timestamp":"2018-12-29 19:44:23","price":30.2261,"volume":6,"bid":30.2261,"ask":30.2359}
{"timestamp":"2018-12-29 19:44:30","price":30.224,"volume":560,"bid":30.2142,"ask":30.2341}
{"timestamp":"2018-12-29 19:45:11","price":30.2564,"volume":61,"bid":30.2564,"ask":30.2668}
{"timestamp":"2018-12-29 19:45:14","price":30.2093,"volume":79,"bid":30.1994,"ask":30.2193}
{"timestamp":"2018-12-29 19:45:55","price":30.256,"volume":253,"bid":30.246,"ask":30.256}
{"timestamp":"2018-12-29 19:46:31","price":30.3196,"volume":52,"bid":30.3094,"ask":30.3299}
{"timestamp":"2018-12-29 19:46:36","price":30.2656,"volume":17,"bid":30.2565,"ask":30.2656}
{"timestamp":"2018-12-29 19:46:40","price":30.1656,"volume":132,"bid":30.1559,"ask":30.1755}
{"timestamp":"2018-12-29 19:49:32","price":30.2384,"volume":211,"bid":30.2275,"ask":30.2478}
{"timestamp":"2018-12-29 19:49:32","price":30.2044,"volume":23,"bid":30.1938,"ask":30.2143}
{"timestamp":"2018-12-29 19:49:53","price":30.2636,"volume":81,"bid":30.2542,"ask":30.274}
{"timestamp":"2018-12-29 19:50:34","price":30.2573,"volume":8,"bid":30.2476,"ask":30.2573}
{"timestamp":"2018-12-29 19:50:50","price":30.2554,"volume":40,"bid":30.2554,"ask":30.2649}
{"timestamp":"2018-12-29 19:51:20","price":30.2249,"volume":47,"bid":30.2149,"ask":30.2347}
{"timestamp":"2018-12-29 19:51:29","price":30.2289,"volume":13,"bid":30.218,"ask":30.239}
{"timestamp":"2018-12-29 19:51:35","price":30.2306,"volume":10,"bid":30.2306,"ask":30.241}
{"timestamp":"2018-12-29 19:52:09","price":30.1775,"volume":2,"bid":30.168,"ask":30.1874}
{"timestamp":"2018-12-29 19:54:59","price":30.2345,"volume":1,"bid":30.2237,"ask":30.2345}
{"timestamp":"2018-12-29 19:55:09","price":30.1969,"volume":28,"bid":30.1868,"ask":30.2075}
{"timestamp":"2018-12-29 19:56:56","price":30.2454,"volume":19,"bid":30.2351,"ask":30.2454}
{"timestamp":"2018-12-29 20:01:13","price":30.3086,"volume":3,"bid":30.2981,"ask":30.3186}
{"timestamp":"2018-12-29 20:01:50","price":30.2282,"volume":3,"bid":30.2191,"ask":30.2282}
{"timestamp":"2018-12-29 20:02:00","price":30.2382,"volume":136,"bid":30.2276,"ask":30.2484}
{"timestamp":"2018-12-29 20:02:49","price":30.294,"volume":136,"bid":30.2839,"ask":30.3039}
{"timestamp":"2018-12-29 20:08:10","price":30.2402,"volume":213,"bid":30.2299,"ask":30.2402}
{"timestamp":"2018-12-29 20:08:41","price":30.2329,"volume":1,"bid":30.2234,"ask":30.2329}
{"timestamp":"2018-12-29 20:11:11","price":30.1381,"volume":27,"bid":30.128,"ask":30.1381}
{"timestamp":"2018-12-29 20:15:15","price":30.2193,"volume":41,"bid":30.2096,"ask":30.2301}
{"timestamp":"2018-12-29 20:16:20","price":30.2782,"volume":19,"bid":30.2679,"ask":30.2782}
{"timestamp":"2018-12-29 20:19:31","price":30.2711,"volume":2,"bid":30.2609,"ask":30.2812}
{"timestamp":"2018-12-29 20:19:50","price":30.1521,"volume":961,"bid":30.1521,"ask":30.1625}
{"timestamp":"2018-12-29 20:21:13","price":30.277,"volume":16,"bid":30.2665,"ask":30.2867}
{"timestamp":"2018-12-29 20:21:21","price":30.2495,"volume":5,"bid":30.2399,"ask":30.2589}
{"timestamp":"2018-12-29 20:21:28","price":30.293,"volume":16,"bid":30.293,"ask":30.3034}
{"timestamp":"2018-12-29 20:21:31","price":30.2427,"volume":9,"bid":30.2427,"ask":30.2524}
{"timestamp":"2018-12-29 20:27:00","price":30.3019,"volume":2,"bid":30.2919,"ask":30.311}
{"timestamp":"2018-12-29 20:29:03","price":30.3487,"volume":14,"bid":30.3487,"ask":30.3583}
{"timestamp":"2018-12-29 20:29:33","price":30.2653,"volume":5,"bid":30.2548,"ask":30.2753}
{"timestamp":"2018-12-29 20:31:56","price":30.2242,"volume":1,"bid":30.2144,"ask":30.2242}
{"timestamp":"2018-12-29 20:34:29","price":30.2636,"volume":5,"bid":30.2539,"ask":30.2735}
{"timestamp":"2018-12-29 20:34:44","price":30.2547,"volume":328,"bid":30.2445,"ask":30.2634}
{"timestamp":"2018-12-29 20:37:11","price":30.2993,"volume":1,"bid":30.2895,"ask":30.3088}
{"timestamp":"2018-12-29 20:39:04","price":30.2575,"volume":45,"bid":30.2575,"ask":30.2676}
{"timestamp":"2018-12-29 20:47:05","price":30.3206,"volume":174,"bid":30.3108,"ask":30.3206}
{"timestamp":"2018-12-29 20:49:00","price":30.4055,"volume":24,"bid":30.3953,"ask":30.4153}
{"timestamp":"2018-12-29 20:49:03","price":30.3664,"volume":160,"bid":30.3664,"ask":30.3765}
{"timestamp":"2018-12-29 20:56:03","price":30.3371,"volume":2,"bid":30.3273,"ask":30.3466}
{"timestamp":"2018-12-29 20:57:06","price":30.3445,"volume":2,"bid":30.3345,"ask":30.3554}
{"timestamp":"2018-12-29 20:57:24","price":30.3266,"volume":7,"bid":30.317,"ask":30.3266}
{"timestamp":"2018-12-29 20:57:56","price":30.299,"volume":4,"bid":30.2885,"ask":30.299}
{"timestamp":"2018-12-29 20:59:23","price":30.3155,"volume":6,"bid":30.3155,"ask":30.3248}
{"timestamp":"2018-12-29 21:00:06","price":30.3103,"volume":4,"bid":30.3006,"ask":30.3197}
{"timestamp":"2018-12-29 21:06:47","price":30.3844,"volume":7,"bid":30.3741,"ask":30.3942}
{"timestamp":"2018-12-29 21:07:22","price":30.3305,"volume":4920,"bid":30.3305,"ask":30.3408}
{"timestamp":"2018-12-29 21:08:34","price":30.3983,"volume":737,"bid":30.3983,"ask":30.4085}
{"timestamp":"2018-12-29 21:12:40","price":30.396,"volume":253,"bid":30.3858,"ask":30.4054}
{"timestamp":"2018-12-29 21:16:14","price":30.4022,"volume":466,"bid":30.3919,"ask":30.4122}
{"timestamp":"2018-12-29 21:16:23","price":30.3885,"volume":96,"bid":30.3789,"ask":30.3983}
{"timestamp":"2018-12-29 21:18:19","price":30.4171,"volume":14,"bid":30.4171,"ask":30.4278}
{"timestamp":"2018-12-29 21:19:16","price":30.3925,"volume":8,"bid":30.3824,"ask":30.4017}
{"timestamp":"2018-12-29 21:19:58","price":30.3547,"volume":41,"bid":30.3451,"ask":30.3547}
{"timestamp":"2018-12-29 21:20:30","price":30.4485,"volume":18,"bid":30.4386,"ask":30.458}
{"timestamp":"2018-12-29 21:23:03","price":30.4454,"volume":5,"bid":30.4362,"ask":30.4553}
{"timestamp":"2018-12-29 21:23:03","price":30.4299,"volume":328,"bid":30.42,"ask":30.4401}
{"timestamp":"2018-12-29 21:23:04","price":30.4938,"volume":5,"bid":30.4835,"ask":30.4938}
{"timestamp":"2018-12-29 21:23:14","price":30.4368,"volume":169,"bid":30.4273,"ask":30.4368}
{"timestamp":"2018-12-29 21:23:20","price":30.459,"volume":46,"bid":30.4488,"ask":30.459}
{"timestamp":"2018-12-29 21:23:22","price":30.4994,"volume":1,"bid":30.4889,"ask":30.5095}
{"timestamp":"2018-12-29 21:24:23","price":30.5165,"volume":7,"bid":30.5165,"ask":30.5259}
{"timestamp":"2018-12-29 21:27:29","price":30.4513,"volume":5,"bid":30.4406,"ask":30.4608}
{"timestamp":"2018-12-29 21:27:31","price":30.4663,"volume":57,"bid":30.4566,"ask":30.4663}
{"timestamp":"2018-12-29 21:27:33","price":30.4468,"volume":7,"bid":30.437,"ask":30.457}
{"timestamp":"2018-12-29 21:28:52","price":30.3912,"volume":29,"bid":30.3807,"ask":30.4015}
{"timestamp":"2018-12-29 21:28:53","price":30.4741,"volume":2,"bid":30.4741,"ask":30.4833}
{"timestamp":"2018-12-29 21:29:20","price":30.4768,"volume":4,"bid":30.4768,"ask":30.4873}
{"timestamp":"2018-12-29 21:29:48","price":30.4052,"volume":5,"bid":30.4052,"ask":30.4153}
{"timestamp":"2018-12-29 21:30:11","price":30.3614,"volume":132,"bid":30.352,"ask":30.3614}
{"timestamp":"2018-12-29 21:31:50","price":30.4647,"volume":1,"bid":30.4547,"ask":30.4647}
{"timestamp":"2018-12-29 21:32:54","price":30.4958,"volume":230,"bid":30.4958,"ask":30.5052}
{"timestamp":"2018-12-29 21:35:33","price":30.5203,"volume":7,"bid":30.5094,"ask":30.5308}
{"timestamp":"2018-12-29 21:39:41","price":30.4427,"volume":3,"bid":30.4327,"ask":30.4527}
{"timestamp":"2018-12-29 21:39:59","price":30.5163,"volume":2659,"bid":30.5063,"ask":30.5264}
{"timestamp":"2018-12-29 21:42:21","price":30.5162,"volume":1,"bid":30.5061,"ask":30.5263}
{"timestamp":"2018-12-29 21:42:21","price":30.5655,"volume":21,"bid":30.5547,"ask":30.5748}
{"timestamp":"2018-12-29 21:46:32","price":30.5627,"volume":463,"bid":30.5531,"ask":30.5733}
{"timestamp":"2018-12-29 21:49:08","price":30.478,"volume":200,"bid":30.4685,"ask":30.4877}
{"timestamp":"2018-12-29 21:49:09","price":30.5029,"volume":29,"bid":30.4931,"ask":30.5132}
{"timestamp":"2018-12-29 21:49:09","price":30.5242,"volume":51,"bid":30.5242,"ask":30.5339}
{"timestamp":"2018-12-29 21:52:30","price":30.5661,"volume":33,"bid":30.5566,"ask":30.5764}
{"timestamp":"2018-12-29 21:53:33","price":30.564,"volume":5,"bid":30.564,"ask":30.5748}
{"timestamp":"2018-12-29 21:56:03","price":30.5935,"volume":1,"bid":30.5935,"ask":30.603}
{"timestamp":"2018-12-29 22:01:25","price":30.4793,"volume":4,"bid":30.4688,"ask":30.4793}
{"timestamp":"2018-12-29 22:02:45","price":30.4641,"volume":328,"bid":30.4546,"ask":30.4641}
{"timestamp":"2018-12-29 22:02:52","price":30.4353,"volume":266,"bid":30.4259,"ask":30.4449}
{"timestamp":"2018-12-29 22:03:08","price":30.4368,"volume":280,"bid":30.4261,"ask":30.4477}
{"timestamp":"2018-12-29 22:03:20","price":30.3854,"volume":22,"bid":30.375,"ask":30.3854}
{"timestamp":"2018-12-29 22:03:26","price":30.4346,"volume":1660,"bid":30.4346,"ask":30.4448}
{"timestamp":"2018-12-29 22:05:07","price":30.461,"volume":277,"bid":30.451,"ask":30.461}
{"timestamp":"2018-12-29 22:05:07","price":30.4544,"volume":656,"bid":30.4441,"ask":30.4642}
{"timestamp":"2018-12-29 22:05:34","price":30.4597,"volume":7,"bid":30.4597,"ask":30.4706}
{"timestamp":"2018-12-29 22:06:37","price":30.472,"volume":12,"bid":30.4623,"ask":30.472}
{"timestamp":"2018-12-29 22:08:39","price":30.341,"volume":328,"bid":30.3313,"ask":30.3514}
{"timestamp":"2018-12-29 22:09:54","price":30.4928,"volume":3,"bid":30.4831,"ask":30.5023}
{"timestamp":"2018-12-29 22:10:14","price":30.4797,"volume":4,"bid":30.4693,"ask":30.489}
{"timestamp":"2018-12-29 22:10:34","price":30.4379,"volume":2,"bid":30.4281,"ask":30.4379}
{"timestamp":"2018-12-29 22:14:37","price":30.5279,"volume":5,"bid":30.5194,"ask":30.5279}
{"timestamp":"2018-12-29 22:15:39","price":30.4886,"volume":33,"bid":30.4791,"ask":30.4886}
{"timestamp":"2018-12-29 22:18:56","price":30.4318,"volume":456,"bid":30.4217,"ask":30.4417}
{"timestamp":"2018-12-29 22:22:16","price":30.4683,"volume":3,"bid":30.4583,"ask":30.4785}
{"timestamp":"2018-12-29 22:24:28","price":30.5501,"volume":33,"bid":30.5501,"ask":30.5598}
{"timestamp":"2018-12-29 22:26:00","price":30.4902,"volume":253,"bid":30.4802,"ask":30.5001}
{"timestamp":"2018-12-29 22:26:04","price":30.3319,"volume":127,"bid":30.3216,"ask":30.3319}
{"timestamp":"2018-12-29 22:26:13","price":30.4123,"volume":28,"bid":30.4123,"ask":30.4226}
{"timestamp":"2018-12-29 22:26:33","price":30.4312,"volume":12,"bid":30.4214,"ask":30.4418}
{"timestamp":"2018-12-29 22:27:11","price":30.5012,"volume":14,"bid":30.4907,"ask":30.5012}
{"timestamp":"2018-12-29 22:29:29","price":30.4279,"volume":47,"bid":30.4279,"ask":30.4384}
{"timestamp":"2018-12-29 22:30:27","price":30.4338,"volume":656,"bid":30.4228,"ask":30.4439}
{"timestamp":"2018-12-29 22:31:17","price":30.3997,"volume":3,"bid":30.3886,"ask":30.4111}
{"timestamp":"2018-12-29 22:33:03","price":30.3979,"volume":13,"bid":30.3979,"ask":30.4074}
{"timestamp":"2018-12-29 22:34:05","price":30.3459,"volume":130,"bid":30.3354,"ask":30.3557}
{"timestamp":"2018-12-29 22:35:44","price":30.4624,"volume":656,"bid":30.453,"ask":30.4624}
{"timestamp":"2018-12-29 22:35:45","price":30.364,"volume":2624,"bid":30.364,"ask":30.3734}
{"timestamp":"2018-12-29 22:35:45","price":30.3762,"volume":492,"bid":30.3665,"ask":30.3858}
{"timestamp":"2018-12-29 22:35:53","price":30.3482,"volume":22,"bid":30.337,"ask":30.3587}
{"timestamp":"2018-12-29 22:36:07","price":30.3525,"volume":1,"bid":30.3437,"ask":30.3525}
{"timestamp":"2018-12-29 22:36:22","price":30.3534,"volume":153,"bid":30.3438,"ask":30.3534}
{"timestamp":"2018-12-29 22:40:14","price":30.3798,"volume":24,"bid":30.3694,"ask":30.3891}
{"timestamp":"2018-12-29 22:41:09","price":30.4087,"volume":59,"bid":30.3984,"ask":30.4087}
{"timestamp":"2018-12-29 22:41:35","price":30.2725,"volume":5,"bid":30.2625,"ask":30.2817}
{"timestamp":"2018-12-29 22:41:38","price":30.2989,"volume":1,"bid":30.2888,"ask":30.3091}
{"timestamp":"2018-12-29 22:41:41","price":30.2816,"volume":328,"bid":30.2816,"ask":30.292}
{"timestamp":"2018-12-29 22:41:49","price":30.3686,"volume":26,"bid":30.3686,"ask":30.3776}
{"timestamp":"2018-12-29 22:46:01","price":30.3684,"volume":5,"bid":30.3587,"ask":30.3684}
{"timestamp":"2018-12-29 22:46:21","price":30.3287,"volume":836,"bid":30.3186,"ask":30.3382}
{"timestamp":"2018-12-29 22:46:58","price":30.1852,"volume":44,"bid":30.1852,"ask":30.1946}
{"timestamp":"2018-12-29 22:47:49","price":30.2815,"volume":3,"bid":30.2815,"ask":30.292}
{"timestamp":"2018-12-29 22:48:08","price":30.3333,"volume":2,"bid":30.323,"ask":30.3433}
{"timestamp":"2018-12-29 22:48:08","price":30.3404,"volume":42,"bid":30.3305,"ask":30.35}
{"timestamp":"2018-12-29 22:48:47","price":30.299,"volume":23,"bid":30.299,"ask":30.3086}
{"timestamp":"2018-12-29 22:48:48","price":30.2177,"volume":82,"bid":30.2177,"ask":30.2278}
{"timestamp":"2018-12-29 22:50:31","price":30.298,"volume":1486,"bid":30.2873,"ask":30.298}
{"timestamp":"2018-12-29 22:50:36","price":30.2739,"volume":395,"bid":30.2636,"ask":30.2739}
{"timestamp":"2018-12-29 22:51:19","price":30.3183,"volume":47,"bid":30.3079,"ask":30.3183}
{"timestamp":"2018-12-29 22:54:42","price":30.2235,"volume":26,"bid":30.2146,"ask":30.2235}
{"timestamp":"2018-12-29 22:54:44","price":30.2402,"volume":39,"bid":30.2307,"ask":30.2504}
{"timestamp":"2018-12-29 22:58:10","price":30.2419,"volume":146,"bid":30.2321,"ask":30.2514}
{"timestamp":"2018-12-29 22:58:40","price":30.2683,"volume":618,"bid":30.2578,"ask":30.2784}
{"timestamp":"2018-12-29 22:59:41","price":30.3121,"volume":2,"bid":30.3121,"ask":30.322}
{"timestamp":"2018-12-29 23:00:48","price":30.3261,"volume":3,"bid":30.3165,"ask":30.3261}
{"timestamp":"2018-12-29 23:00:50","price":30.3272,"volume":2,"bid":30.3177,"ask":30.337}
{"timestamp":"2018-12-29 23:05:40","price":30.3479,"volume":33,"bid":30.3479,"ask":30.3589}
{"timestamp":"2018-12-29 23:09:54","price":30.3289,"volume":5,"bid":30.3289,"ask":30.3389}
{"timestamp":"2018-12-29 23:10:14","price":30.3183,"volume":2,"bid":30.3081,"ask":30.3281}
{"timestamp":"2018-12-29 23:10:31","price":30.285,"volume":2,"bid":30.2747,"ask":30.2939}
{"timestamp":"2018-12-29 23:13:54","price":30.396,"volume":5,"bid":30.3865,"ask":30.396}
{"timestamp":"2018-12-29 23:13:56","price":30.2845,"volume":40,"bid":30.2845,"ask":30.2947}
{"timestamp":"2018-12-29 23:16:14","price":30.3276,"volume":8,"bid":30.318,"ask":30.3374}
{"timestamp":"2018-12-29 23:16:22","price":30.2876,"volume":1,"bid":30.2782,"ask":30.2876}
{"timestamp":"2018-12-29 23:16:52","price":30.3418,"volume":1,"bid":30.3314,"ask":30.3418}
{"timestamp":"2018-12-29 23:17:08","price":30.2589,"volume":53,"bid":30.2493,"ask":30.2698}
{"timestamp":"2018-12-29 23:17:12","price":30.2399,"volume":66,"bid":30.2294,"ask":30.2399}
{"timestamp":"2018-12-29 23:17:22","price":30.2338,"volume":142,"bid":30.2237,"ask":30.2433}
{"timestamp":"2018-12-29 23:17:54","price":30.2776,"volume":4,"bid":30.2671,"ask":30.2877}
{"timestamp":"2018-12-29 23:18:51","price":30.2419,"volume":121,"bid":30.2319,"ask":30.2511}
{"timestamp":"2018-12-29 23:19:49","price":30.1981,"volume":92,"bid":30.1981,"ask":30.208}
{"timestamp":"2018-12-29 23:21:43","price":30.237,"volume":1,"bid":30.237,"ask":30.2472}
{"timestamp":"2018-12-29 23:22:29","price":30.1831,"volume":2,"bid":30.1831,"ask":30.192}
{"timestamp":"2018-12-29 23:23:09","price":30.3004,"volume":77,"bid":30.3004,"ask":30.3096}
{"timestamp":"2018-12-29 23:25:00","price":30.1806,"volume":4,"bid":30.1806,"ask":30.1908}
{"timestamp":"2018-12-29 23:27:11","price":30.2034,"volume":7,"bid":30.1945,"ask":30.2141}
{"timestamp":"2018-12-29 23:27:30","price":30.254,"volume":7,"bid":30.2436,"ask":30.2637}
{"timestamp":"2018-12-29 23:28:59","price":30.2495,"volume":62,"bid":30.2399,"ask":30.2591}
{"timestamp":"2018-12-29 23:29:16","price":30.2752,"volume":32,"bid":30.2752,"ask":30.2851}
{"timestamp":"2018-12-29 23:29:17","price":30.1989,"volume":4,"bid":30.189,"ask":30.2093}
{"timestamp":"2018-12-29 23:30:04","price":30.2228,"volume":6,"bid":30.2128,"ask":30.2331}
{"timestamp":"2018-12-29 23:30:28","price":30.2029,"volume":11,"bid":30.2029,"ask":30.213}
{"timestamp":"2018-12-29 23:31:14","price":30.2725,"volume":2,"bid":30.263,"ask":30.2824}
{"timestamp":"2018-12-29 23:32:03","price":30.2817,"volume":3,"bid":30.2715,"ask":30.2817}
{"timestamp":"2018-12-29 23:36:08","price":30.1194,"volume":492,"bid":30.1099,"ask":30.1293}
{"timestamp":"2018-12-29 23:36:09","price":30.1232,"volume":591,"bid":30.114,"ask":30.1338}
{"timestamp":"2018-12-29 23:36:14","price":30.0615,"volume":243,"bid":30.0615,"ask":30.0721}
{"timestamp":"2018-12-29 23:36:17","price":30.0699,"volume":308,"bid":30.0699,"ask":30.0803}
{"timestamp":"2018-12-29 23:36:18","price":30.0816,"volume":54,"bid":30.0715,"ask":30.0918}
{"timestamp":"2018-12-29 23:37:39","price":30.195,"volume":142,"bid":30.1853,"ask":30.205}
{"timestamp":"2018-12-29 23:37:55","price":30.1106,"volume":12,"bid":30.1006,"ask":30.1106}
{"timestamp":"2018-12-29 23:38:03","price":30.1038,"volume":147,"bid":30.0943,"ask":30.1124}
{"timestamp":"2018-12-29 23:38:56","price":30.148,"volume":3,"bid":30.1379,"ask":30.1578}
{"timestamp":"2018-12-29 23:39:05","price":30.1632,"volume":28,"bid":30.1533,"ask":30.1632}
{"timestamp":"2018-12-29 23:41:14","price":30.1166,"volume":15,"bid":30.1065,"ask":30.1264}
{"timestamp":"2018-12-29 23:41:44","price":30.123,"volume":7,"bid":30.1135,"ask":30.123}
{"timestamp":"2018-12-29 23:42:35","price":30.2051,"volume":10,"bid":30.1954,"ask":30.2153}
{"timestamp":"2018-12-29 23:43:00","price":30.1814,"volume":332,"bid":30.1717,"ask":30.1916}
{"timestamp":"2018-12-29 23:43:02","price":30.1714,"volume":13,"bid":30.1714,"ask":30.1811}
{"timestamp":"2018-12-29 23:47:16","price":30.1277,"volume":1,"bid":30.1183,"ask":30.1377}
{"timestamp":"2018-12-29 23:47:38","price":30.1476,"volume":2,"bid":30.1382,"ask":30.1476}
{"timestamp":"2018-12-29 23:50:50","price":30.1457,"volume":13,"bid":30.1359,"ask":30.1557}
{"timestamp":"2018-12-29 23:57:46","price":30.2144,"volume":2,"bid":30.204,"ask":30.2249}
{"timestamp":"2018-12-29 23:58:24","price":30.1835,"volume":5,"bid":30.1835,"ask":30.1938}
{"timestamp":"2018-12-30 00:00:41","price":30.2098,"volume":328,"bid":30.2005,"ask":30.2196}
{"timestamp":"2018-12-30 00:00:47","price":30.2264,"volume":7,"bid":30.2164,"ask":30.2359}
{"timestamp":"2018-12-30 00:00:47","price":30.1982,"volume":32,"bid":30.1878,"ask":30.208}
{"timestamp":"2018-12-30 00:01:47","price":30.235,"volume":10,"bid":30.2247,"ask":30.2448}
{"timestamp":"2018-12-30 00:02:02","price":30.2536,"volume":10,"bid":30.2432,"ask":30.2633}
{"timestamp":"2018-12-30 00:02:17","price":30.2476,"volume":3,"bid":30.2476,"ask":30.2574}
{"timestamp":"2018-12-30 00:02:32","price":30.2537,"volume":185,"bid":30.2439,"ask":30.264}
{"timestamp":"2018-12-30 00:03:37","price":30.2206,"volume":3,"bid":30.2206,"ask":30.2314}
{"timestamp":"2018-12-30 00:04:37","price":30.2963,"volume":71,"bid":30.2963,"ask":30.3059}
{"timestamp":"2018-12-30 00:05:13","price":30.3016,"volume":44,"bid":30.3016,"ask":30.3114}
{"timestamp":"2018-12-30 00:05:13","price":30.2873,"volume":13,"bid":30.2873,"ask":30.297}
{"timestamp":"2018-12-30 00:10:58","price":30.2824,"volume":9,"bid":30.273,"ask":30.2824}
{"timestamp":"2018-12-30 00:14:04","price":30.1909,"volume":14,"bid":30.1802,"ask":30.2003}
{"timestamp":"2018-12-30 00:15:23","price":30.2081,"volume":50,"bid":30.1985,"ask":30.2081}
{"timestamp":"2018-12-30 00:17:49","price":30.2042,"volume":11,"bid":30.1947,"ask":30.2042}
{"timestamp":"2018-12-30 00:18:49","price":30.1665,"volume":1,"bid":30.1665,"ask":30.1765}
{"timestamp":"2018-12-30 00:20:29","price":30.2173,"volume":5,"bid":30.2173,"ask":30.2291}
{"timestamp":"2018-12-30 00:20:49","price":30.1423,"volume":2,"bid":30.1324,"ask":30.1423}
{"timestamp":"2018-12-30 00:23:18","price":30.15,"volume":11,"bid":30.1402,"ask":30.15}
{"timestamp":"2018-12-30 00:23:29","price":30.1277,"volume":29,"bid":30.117,"ask":30.1377}
{"timestamp":"2018-12-30 00:29:01","price":30.1147,"volume":2,"bid":30.1053,"ask":30.1254}
{"timestamp":"2018-12-30 00:30:40","price":30.305,"volume":3,"bid":30.2951,"ask":30.3147}
{"timestamp":"2018-12-30 00:34:00","price":30.211,"volume":6,"bid":30.211,"ask":30.2215}
{"timestamp":"2018-12-30 00:34:10","price":30.2483,"volume":8,"bid":30.2483,"ask":30.258}
{"timestamp":"2018-12-30 00:35:51","price":30.2954,"volume":7,"bid":30.2854,"ask":30.3044}
{"timestamp":"2018-12-30 00:37:11","price":30.2557,"volume":33,"bid":30.2452,"ask":30.265}
{"timestamp":"2018-12-30 00:38:56","price":30.1721,"volume":33,"bid":30.1616,"ask":30.1824}
{"timestamp":"2018-12-30 00:39:15","price":30.2823,"volume":1,"bid":30.2726,"ask":30.2913}
{"timestamp":"2018-12-30 00:40:27","price":30.2226,"volume":130,"bid":30.2128,"ask":30.2226}
{"timestamp":"2018-12-30 00:45:16","price":30.2228,"volume":2,"bid":30.2133,"ask":30.2334}
{"timestamp":"2018-12-30 00:46:21","price":30.2335,"volume":4,"bid":30.224,"ask":30.2426}
{"timestamp":"2018-12-30 00:47:32","price":30.1691,"volume":19,"bid":30.1594,"ask":30.1791}
{"timestamp":"2018-12-30 00:47:45","price":30.2139,"volume":1,"bid":30.2033,"ask":30.2237}
{"timestamp":"2018-12-30 00:48:32","price":30.2705,"volume":328,"bid":30.2705,"ask":30.2803}
{"timestamp":"2018-12-30 00:48:39","price":30.2193,"volume":132,"bid":30.2088,"ask":30.2297}
{"timestamp":"2018-12-30 00:49:00","price":30.1757,"volume":328,"bid":30.1662,"ask":30.185}
{"timestamp":"2018-12-30 00:49:01","price":30.2251,"volume":132,"bid":30.2251,"ask":30.2355}
{"timestamp":"2018-12-30 00:49:22","price":30.1973,"volume":193,"bid":30.1873,"ask":30.2075}
{"timestamp":"2018-12-30 00:51:13","price":30.1974,"volume":5,"bid":30.1875,"ask":30.1974}
{"timestamp":"2018-12-30 00:52:23","price":30.2485,"volume":2,"bid":30.2387,"ask":30.2579}
{"timestamp":"2018-12-30 00:55:23","price":30.1377,"volume":5,"bid":30.1377,"ask":30.1478}
{"timestamp":"2018-12-30 00:58:29","price":30.1102,"volume":148,"bid":30.1001,"ask":30.1195}
{"timestamp":"2018-12-30 00:59:38","price":30.2162,"volume":107,"bid":30.2162,"ask":30.2257}
{"timestamp":"2018-12-30 01:00:04","price":30.1479,"volume":61,"bid":30.1378,"ask":30.1479}
{"timestamp":"2018-12-30 01:04:04","price":30.1147,"volume":1,"bid":30.1047,"ask":30.1242}
{"timestamp":"2018-12-30 01:04:29","price":30.1523,"volume":3,"bid":30.1429,"ask":30.1618}
{"timestamp":"2018-12-30 01:09:54","price":30.1442,"volume":2,"bid":30.1442,"ask":30.1538}
{"timestamp":"2018-12-30 01:11:45","price":30.1615,"volume":5,"bid":30.1615,"ask":30.1713}
{"timestamp":"2018-12-30 01:12:25","price":30.1575,"volume":66,"bid":30.1473,"ask":30.1575}
{"timestamp":"2018-12-30 01:13:43","price":30.1114,"volume":12,"bid":30.1114,"ask":30.1211}
{"timestamp":"2018-12-30 01:13:43","price":30.1541,"volume":263,"bid":30.144,"ask":30.1644}
{"timestamp":"2018-12-30 01:14:16","price":30.1121,"volume":328,"bid":30.1028,"ask":30.122}
{"timestamp":"2018-12-30 01:15:58","price":30.0889,"volume":51,"bid":30.0889,"ask":30.0989}
{"timestamp":"2018-12-30 01:16:01","price":30.1325,"volume":33,"bid":30.1226,"ask":30.1427}
{"timestamp":"2018-12-30 01:16:02","price":30.093,"volume":2,"bid":30.0834,"ask":30.093}
{"timestamp":"2018-12-30 01:16:04","price":30.0616,"volume":116,"bid":30.0518,"ask":30.071}
{"timestamp":"2018-12-30 01:16:20","price":30.1149,"volume":274,"bid":30.1049,"ask":30.1241}
{"timestamp":"2018-12-30 01:16:25","price":30.1187,"volume":6,"bid":30.1088,"ask":30.1284}
{"timestamp":"2018-12-30 01:18:25","price":30.0069,"volume":5,"bid":29.9973,"ask":30.0069}
{"timestamp":"2018-12-30 01:21:03","price":30.1303,"volume":128,"bid":30.1206,"ask":30.1403}
{"timestamp":"2018-12-30 01:22:32","price":30.1318,"volume":98,"bid":30.1213,"ask":30.1318}
{"timestamp":"2018-12-30 01:22:55","price":30.1788,"volume":34,"bid":30.1694,"ask":30.1892}
{"timestamp":"2018-12-30 01:25:26","price":30.1878,"volume":18,"bid":30.1771,"ask":30.1971}
{"timestamp":"2018-12-30 01:26:33","price":30.1352,"volume":5,"bid":30.1352,"ask":30.1451}
{"timestamp":"2018-12-30 01:28:01","price":30.1669,"volume":6,"bid":30.1558,"ask":30.1773}
{"timestamp":"2018-12-30 01:28:02","price":30.1548,"volume":2,"bid":30.1548,"ask":30.1644}
{"timestamp":"2018-12-30 01:28:04","price":30.1386,"volume":8,"bid":30.1276,"ask":30.1489}
{"timestamp":"2018-12-30 01:28:07","price":30.0792,"volume":27,"bid":30.0693,"ask":30.0792}
{"timestamp":"2018-12-30 01:28:17","price":30.1543,"volume":1,"bid":30.1449,"ask":30.1543}
{"timestamp":"2018-12-30 01:28:17","price":30.1042,"volume":1,"bid":30.0947,"ask":30.1148}
{"timestamp":"2018-12-30 01:28:36","price":30.0626,"volume":35,"bid":30.0531,"ask":30.072}
{"timestamp":"2018-12-30 01:28:57","price":30.1026,"volume":2,"bid":30.0929,"ask":30.1127}
{"timestamp":"2018-12-30 01:29:56","price":30.0817,"volume":2,"bid":30.0715,"ask":30.0919}
{"timestamp":"2018-12-30 01:31:17","price":30.1059,"volume":1,"bid":30.0958,"ask":30.1059}
{"timestamp":"2018-12-30 01:31:27","price":30.0659,"volume":9,"bid":30.0558,"ask":30.0659}
{"timestamp":"2018-12-30 01:33:51","price":30.0897,"volume":4,"bid":30.0798,"ask":30.0897}
{"timestamp":"2018-12-30 01:35:57","price":30.0091,"volume":328,"bid":29.9993,"ask":30.0091}
{"timestamp":"2018-12-30 01:38:18","price":30.0933,"volume":1,"bid":30.0828,"ask":30.1039}
{"timestamp":"2018-12-30 01:39:50","price":30.0701,"volume":655,"bid":30.0595,"ask":30.08}
{"timestamp":"2018-12-30 01:40:22","price":30.0034,"volume":3,"bid":30.0034,"ask":30.0141}
{"timestamp":"2018-12-30 01:41:49","price":30.0435,"volume":2,"bid":30.0435,"ask":30.0533}
{"timestamp":"2018-12-30 01:42:09","price":30.0659,"volume":29,"bid":30.0559,"ask":30.0768}
{"timestamp":"2018-12-30 01:43:33","price":30.0622,"volume":1310,"bid":30.0622,"ask":30.0732}
{"timestamp":"2018-12-30 01:44:35","price":30.0766,"volume":38,"bid":30.0672,"ask":30.0766}
{"timestamp":"2018-12-30 01:45:39","price":30.1988,"volume":1,"bid":30.1883,"ask":30.2083}
{"timestamp":"2018-12-30 01:49:56","price":30.0968,"volume":993,"bid":30.086,"ask":30.1074}
{"timestamp":"2018-12-30 01:51:53","price":30.0713,"volume":7,"bid":30.0623,"ask":30.0808}
{"timestamp":"2018-12-30 01:52:35","price":30.0219,"volume":132,"bid":30.0123,"ask":30.0219}
{"timestamp":"2018-12-30 01:52:46","price":29.9423,"volume":350,"bid":29.9317,"ask":29.9534}
{"timestamp":"2018-12-30 01:53:58","price":30.0228,"volume":3,"bid":30.0228,"ask":30.0327}
{"timestamp":"2018-12-30 01:59:50","price":30.0616,"volume":2,"bid":30.0524,"ask":30.072}
{"timestamp":"2018-12-30 01:59:51","price":30.0333,"volume":2,"bid":30.0231,"ask":30.0436}
{"timestamp":"2018-12-30 02:00:01","price":30.0761,"volume":28,"bid":30.0651,"ask":30.0761}
{"timestamp":"2018-12-30 02:00:54","price":29.9808,"volume":23,"bid":29.9698,"ask":29.9913}
{"timestamp":"2018-12-30 02:01:01","price":30.0952,"volume":1,"bid":30.0853,"ask":30.1049}
{"timestamp":"2018-12-30 02:03:16","price":30.0605,"volume":19,"bid":30.0505,"ask":30.0706}
{"timestamp":"2018-12-30 02:05:02","price":30.0533,"volume":245,"bid":30.0429,"ask":30.0533}
{"timestamp":"2018-12-30 02:11:20","price":30.0129,"volume":14,"bid":30.0033,"ask":30.023}
{"timestamp":"2018-12-30 02:16:59","price":30.0942,"volume":2981,"bid":30.0838,"ask":30.104}
{"timestamp":"2018-12-30 02:17:51","price":30.0829,"volume":34,"bid":30.073,"ask":30.0924}
{"timestamp":"2018-12-30 02:19:37","price":30.1485,"volume":1,"bid":30.1379,"ask":30.1585}
{"timestamp":"2018-12-30 02:20:42","price":30.1556,"volume":1,"bid":30.1457,"ask":30.1653}
{"timestamp":"2018-12-30 02:22:52","price":30.209,"volume":213,"bid":30.199,"ask":30.2193}
{"timestamp":"2018-12-30 02:32:40","price":30.1166,"volume":326,"bid":30.1064,"ask":30.1266}
{"timestamp":"2018-12-30 02:34:33","price":30.1408,"volume":8,"bid":30.1303,"ask":30.1507}
{"timestamp":"2018-12-30 02:34:44","price":30.0859,"volume":66,"bid":30.0759,"ask":30.0964}
{"timestamp":"2018-12-30 02:35:04","price":30.1346,"volume":219,"bid":30.1247,"ask":30.1346}
{"timestamp":"2018-12-30 02:35:16","price":30.0052,"volume":7,"bid":29.9945,"ask":30.0152}
{"timestamp":"2018-12-30 02:40:01","price":30.1005,"volume":19,"bid":30.0903,"ask":30.111}
{"timestamp":"2018-12-30 02:41:47","price":30.0859,"volume":1,"bid":30.076,"ask":30.0958}
{"timestamp":"2018-12-30 02:48:31","price":30.0674,"volume":41,"bid":30.0573,"ask":30.0772}
{"timestamp":"2018-12-30 02:49:45","price":30.0719,"volume":3,"bid":30.0613,"ask":30.0815}
{"timestamp":"2018-12-30 02:51:35","price":30.1048,"volume":11,"bid":30.0944,"ask":30.1149}
{"timestamp":"2018-12-30 02:52:46","price":30.1045,"volume":6,"bid":30.0937,"ask":30.1143}
{"timestamp":"2018-12-30 02:53:54","price":29.9935,"volume":88,"bid":29.9935,"ask":30.0033}
{"timestamp":"2018-12-30 03:04:17","price":30.0433,"volume":1,"bid":30.0322,"ask":30.0533}
{"timestamp":"2018-12-30 03:07:19","price":30.0395,"volume":85,"bid":30.0292,"ask":30.0492}
{"timestamp":"2018-12-30 03:12:01","price":30.0773,"volume":607,"bid":30.0666,"ask":30.0863}
{"timestamp":"2018-12-30 03:12:01","price":30.0256,"volume":14,"bid":30.0153,"ask":30.0353}
{"timestamp":"2018-12-30 03:15:07","price":30.0644,"volume":7,"bid":30.0644,"ask":30.0745}
{"timestamp":"2018-12-30 03:18:04","price":30.1215,"volume":374,"bid":30.1107,"ask":30.1317}
{"timestamp":"2018-12-30 03:18:59","price":30.1441,"volume":8,"bid":30.1344,"ask":30.1537}
{"timestamp":"2018-12-30 03:19:29","price":30.155,"volume":1,"bid":30.155,"ask":30.1652}
{"timestamp":"2018-12-30 03:20:09","price":30.1176,"volume":1,"bid":30.1084,"ask":30.1176}
{"timestamp":"2018-12-30 03:22:29","price":30.1341,"volume":6,"bid":30.1243,"ask":30.1341}
{"timestamp":"2018-12-30 03:23:29","price":30.0752,"volume":9,"bid":30.0647,"ask":30.0752}
{"timestamp":"2018-12-30 03:24:13","price":30.0489,"volume":5,"bid":30.0389,"ask":30.0596}
{"timestamp":"2018-12-30 03:24:28","price":30.1028,"volume":328,"bid":30.0925,"ask":30.1132}
{"timestamp":"2018-12-30 03:24:46","price":30.134,"volume":328,"bid":30.1242,"ask":30.1441}
{"timestamp":"2018-12-30 03:25:43","price":30.0689,"volume":328,"bid":30.0689,"ask":30.0786}
{"timestamp":"2018-12-30 03:25:54","price":30.1268,"volume":328,"bid":30.1166,"ask":30.1361}
{"timestamp":"2018-12-30 03:26:05","price":30.0552,"volume":328,"bid":30.0454,"ask":30.0656}
{"timestamp":"2018-12-30 03:26:08","price":30.0551,"volume":164,"bid":30.046,"ask":30.0551}
{"timestamp":"2018-12-30 03:27:23","price":30.0931,"volume":328,"bid":30.0825,"ask":30.0931}
{"timestamp":"2018-12-30 03:27:31","price":30.0777,"volume":328,"bid":30.0777,"ask":30.0884}
{"timestamp":"2018-12-30 03:27:34","price":30.059,"volume":328,"bid":30.0485,"ask":30.059}
{"timestamp":"2018-12-30 03:27:37","price":30.1174,"volume":196,"bid":30.1065,"ask":30.1274}
{"timestamp":"2018-12-30 03:27:39","price":30.0896,"volume":133,"bid":30.0896,"ask":30.0996}
{"timestamp":"2018-12-30 03:29:30","price":30.1324,"volume":13,"bid":30.1225,"ask":30.1424}
{"timestamp":"2018-12-30 03:32:40","price":30.1165,"volume":6,"bid":30.1062,"ask":30.1268}
{"timestamp":"2018-12-30 03:36:21","price":30.1242,"volume":7,"bid":30.1138,"ask":30.134}
{"timestamp":"2018-12-30 03:51:13","price":30.114,"volume":1,"bid":30.1035,"ask":30.124}
{"timestamp":"2018-12-30 03:52:06","price":30.0989,"volume":9,"bid":30.088,"ask":30.109}
{"timestamp":"2018-12-30 04:04:38","price":30.1583,"volume":287,"bid":30.1486,"ask":30.1675}
{"timestamp":"2018-12-30 04:04:38","price":30.0402,"volume":62,"bid":30.0294,"ask":30.0503}
{"timestamp":"2018-12-30 04:05:07","price":30.0027,"volume":3,"bid":30.0027,"ask":30.0137}
{"timestamp":"2018-12-30 04:06:05","price":30.0532,"volume":257,"bid":30.0532,"ask":30.063}
{"timestamp":"2018-12-30 04:08:19","price":30.0816,"volume":5,"bid":30.0722,"ask":30.0816}
{"timestamp":"2018-12-30 04:09:03","price":30.132,"volume":14,"bid":30.132,"ask":30.1421}
{"timestamp":"2018-12-30 04:10:19","price":30.0289,"volume":6,"bid":30.0188,"ask":30.0289}
{"timestamp":"2018-12-30 04:12:18","price":30.0553,"volume":3,"bid":30.0446,"ask":30.0655}
{"timestamp":"2018-12-30 04:13:06","price":30.0313,"volume":14,"bid":30.0206,"ask":30.0423}
{"timestamp":"2018-12-30 04:13:25","price":30.0712,"volume":14,"bid":30.0602,"ask":30.0809}
{"timestamp":"2018-12-30 04:13:32","price":30.0625,"volume":57,"bid":30.0625,"ask":30.0731}
{"timestamp":"2018-12-30 04:15:32","price":30.0622,"volume":57,"bid":30.0522,"ask":30.0622}
{"timestamp":"2018-12-30 04:17:20","price":30.0848,"volume":22,"bid":30.0848,"ask":30.0943}
{"timestamp":"2018-12-30 04:18:20","price":30.0443,"volume":2,"bid":30.0346,"ask":30.0443}
{"timestamp":"2018-12-30 04:18:56","price":30.062,"volume":2,"bid":30.0528,"ask":30.0715}
{"timestamp":"2018-12-30 04:22:14","price":30.0815,"volume":903,"bid":30.0711,"ask":30.0911}
{"timestamp":"2018-12-30 04:33:58","price":30.0606,"volume":2,"bid":30.0606,"ask":30.0703}
{"timestamp":"2018-12-30 04:37:58","price":30.1302,"volume":19,"bid":30.1302,"ask":30.1404}
{"timestamp":"2018-12-30 04:40:18","price":30.1426,"volume":1,"bid":30.1327,"ask":30.1533}
{"timestamp":"2018-12-30 04:43:23","price":30.0708,"volume":200,"bid":30.0621,"ask":30.0808}
{"timestamp":"2018-12-30 04:45:00","price":30.1452,"volume":1,"bid":30.1345,"ask":30.1549}
{"timestamp":"2018-12-30 04:46:39","price":30.1567,"volume":1,"bid":30.1466,"ask":30.1567}
{"timestamp":"2018-12-30 04:48:19","price":30.1293,"volume":3,"bid":30.1189,"ask":30.1293}
{"timestamp":"2018-12-30 04:51:32","price":30.1963,"volume":4,"bid":30.1867,"ask":30.2056}
{"timestamp":"2018-12-30 04:51:42","price":30.168,"volume":12,"bid":30.1576,"ask":30.168}
{"timestamp":"2018-12-30 04:52:58","price":30.2103,"volume":63,"bid":30.2008,"ask":30.2103}
{"timestamp":"2018-12-30 04:53:20","price":30.2257,"volume":6,"bid":30.2158,"ask":30.2367}
{"timestamp":"2018-12-30 04:54:22","price":30.1806,"volume":23,"bid":30.1806,"ask":30.1907}
{"timestamp":"2018-12-30 04:55:40","price":30.1559,"volume":6,"bid":30.1463,"ask":30.1559}
{"timestamp":"2018-12-30 04:58:07","price":30.1477,"volume":7,"bid":30.1372,"ask":30.1579}
{"timestamp":"2018-12-30 04:58:40","price":30.2288,"volume":16,"bid":30.2189,"ask":30.2384}
{"timestamp":"2018-12-30 04:58:50","price":30.1717,"volume":3,"bid":30.1623,"ask":30.1819}
{"timestamp":"2018-12-30 04:59:57","price":30.2196,"volume":204,"bid":30.2099,"ask":30.2196}
{"timestamp":"2018-12-30 05:00:37","price":30.2468,"volume":2,"bid":30.237,"ask":30.256}
{"timestamp":"2018-12-30 05:00:41","price":30.247,"volume":35,"bid":30.2364,"ask":30.247}
{"timestamp":"2018-12-30 05:00:55","price":30.1758,"volume":130,"bid":30.1655,"ask":30.1857}
{"timestamp":"2018-12-30 05:03:09","price":30.2238,"volume":1,"bid":30.2134,"ask":30.234}
{"timestamp":"2018-12-30 05:03:21","price":30.2635,"volume":40,"bid":30.2537,"ask":30.2635}
{"timestamp":"2018-12-30 05:03:31","price":30.2565,"volume":8,"bid":30.2565,"ask":30.2673}
{"timestamp":"2018-12-30 05:05:50","price":30.2387,"volume":6,"bid":30.2387,"ask":30.2492}
{"timestamp":"2018-12-30 05:10:22","price":30.1797,"volume":218,"bid":30.1797,"ask":30.1895}
{"timestamp":"2018-12-30 05:14:29","price":30.1506,"volume":204,"bid":30.1408,"ask":30.1597}
{"timestamp":"2018-12-30 05:14:30","price":30.1483,"volume":23,"bid":30.1483,"ask":30.1588}
{"timestamp":"2018-12-30 05:14:33","price":30.1877,"volume":72,"bid":30.1877,"ask":30.1975}
{"timestamp":"2018-12-30 05:21:53","price":30.2134,"volume":41,"bid":30.2134,"ask":30.2239}
{"timestamp":"2018-12-30 05:22:30","price":30.1992,"volume":67,"bid":30.1884,"ask":30.2084}
{"timestamp":"2018-12-30 05:23:57","price":30.2331,"volume":3,"bid":30.2229,"ask":30.2431}
{"timestamp":"2018-12-30 05:27:33","price":30.2568,"volume":8,"bid":30.2568,"ask":30.2664}
{"timestamp":"2018-12-30 05:27:54","price":30.2398,"volume":1,"bid":30.2295,"ask":30.25}
{"timestamp":"2018-12-30 05:30:57","price":30.2536,"volume":33,"bid":30.2441,"ask":30.2536}
{"timestamp":"2018-12-30 05:31:01","price":30.2375,"volume":30,"bid":30.2272,"ask":30.2375}
{"timestamp":"2018-12-30 05:31:07","price":30.34,"volume":8,"bid":30.34,"ask":30.3499}
{"timestamp":"2018-12-30 05:34:27","price":30.284,"volume":1,"bid":30.2743,"ask":30.2938}
{"timestamp":"2018-12-30 05:37:00","price":30.239,"volume":24,"bid":30.239,"ask":30.2494}
{"timestamp":"2018-12-30 05:40:59","price":30.2359,"volume":29,"bid":30.2255,"ask":30.2448}
{"timestamp":"2018-12-30 05:43:00","price":30.1996,"volume":62,"bid":30.1901,"ask":30.2102}
{"timestamp":"2018-12-30 05:46:38","price":30.2754,"volume":13,"bid":30.2653,"ask":30.2854}
{"timestamp":"2018-12-30 05:47:16","price":30.2406,"volume":17,"bid":30.2316,"ask":30.2406}
{"timestamp":"2018-12-30 05:50:06","price":30.2714,"volume":10,"bid":30.2714,"ask":30.2811}
{"timestamp":"2018-12-30 05:51:03","price":30.2464,"volume":58,"bid":30.2379,"ask":30.2568}
{"timestamp":"2018-12-30 05:51:07","price":30.3064,"volume":5,"bid":30.2961,"ask":30.3162}
{"timestamp":"2018-12-30 05:51:23","price":30.2986,"volume":113,"bid":30.2883,"ask":30.2986}
{"timestamp":"2018-12-30 05:52:57","price":30.2191,"volume":14,"bid":30.2191,"ask":30.2285}
{"timestamp":"2018-12-30 05:53:58","price":30.2353,"volume":2,"bid":30.2248,"ask":30.2353}
{"timestamp":"2018-12-30 05:58:28","price":30.247,"volume":6,"bid":30.2375,"ask":30.247}
{"timestamp":"2018-12-30 05:59:53","price":30.1862,"volume":35,"bid":30.1764,"ask":30.195}
{"timestamp":"2018-12-30 05:59:53","price":30.1386,"volume":201,"bid":30.1283,"ask":30.1386}
{"timestamp":"2018-12-30 06:01:15","price":30.1765,"volume":515,"bid":30.1666,"ask":30.1765}
{"timestamp":"2018-12-30 06:01:35","price":30.1,"volume":23,"bid":30.0898,"ask":30.1097}
{"timestamp":"2018-12-30 06:03:57","price":30.2008,"volume":86,"bid":30.191,"ask":30.2008}
{"timestamp":"2018-12-30 06:04:19","price":30.2028,"volume":6,"bid":30.1928,"ask":30.2129}
{"timestamp":"2018-12-30 06:05:03","price":30.1408,"volume":47,"bid":30.1408,"ask":30.1501}
{"timestamp":"2018-12-30 06:06:01","price":30.2078,"volume":33,"bid":30.198,"ask":30.217}
{"timestamp":"2018-12-30 06:06:54","price":30.1544,"volume":39,"bid":30.1447,"ask":30.1544}
{"timestamp":"2018-12-30 06:07:46","price":30.2428,"volume":129,"bid":30.2319,"ask":30.2541}
{"timestamp":"2018-12-30 06:07:46","price":30.174,"volume":34,"bid":30.1631,"ask":30.174}
{"timestamp":"2018-12-30 06:10:00","price":30.1573,"volume":28,"bid":30.1466,"ask":30.1678}
{"timestamp":"2018-12-30 06:11:04","price":30.0972,"volume":8,"bid":30.0866,"ask":30.1074}
{"timestamp":"2018-12-30 06:12:21","price":30.1686,"volume":618,"bid":30.1585,"ask":30.1686}
{"timestamp":"2018-12-30 06:13:11","price":30.0937,"volume":1,"bid":30.0839,"ask":30.0937}
{"timestamp":"2018-12-30 06:13:12","price":30.1286,"volume":1640,"bid":30.1182,"ask":30.1387}
{"timestamp":"2018-12-30 06:14:50","price":30.1965,"volume":8,"bid":30.1861,"ask":30.2067}
{"timestamp":"2018-12-30 06:15:46","price":30.1035,"volume":3,"bid":30.1035,"ask":30.1135}
{"timestamp":"2018-12-30 06:15:47","price":30.1217,"volume":3,"bid":30.1116,"ask":30.1324}
{"timestamp":"2018-12-30 06:15:52","price":30.1477,"volume":253,"bid":30.1383,"ask":30.1477}
{"timestamp":"2018-12-30 06:17:14","price":30.1657,"volume":8,"bid":30.1561,"ask":30.1657}
{"timestamp":"2018-12-30 06:21:55","price":30.1282,"volume":48,"bid":30.1177,"ask":30.1377}
{"timestamp":"2018-12-30 06:23:21","price":30.1413,"volume":10,"bid":30.1313,"ask":30.1506}
{"timestamp":"2018-12-30 06:26:33","price":30.1175,"volume":160,"bid":30.1175,"ask":30.1277}
{"timestamp":"2018-12-30 06:32:23","price":30.1199,"volume":28,"bid":30.1107,"ask":30.1199}
{"timestamp":"2018-12-30 06:33:13","price":30.0807,"volume":246,"bid":30.0703,"ask":30.0904}
{"timestamp":"2018-12-30 06:33:34","price":30.1324,"volume":646,"bid":30.1227,"ask":30.1324}
{"timestamp":"2018-12-30 06:35:43","price":30.1363,"volume":15,"bid":30.1265,"ask":30.1363}
{"timestamp":"2018-12-30 06:41:54","price":30.173,"volume":2,"bid":30.1633,"ask":30.1829}
{"timestamp":"2018-12-30 06:43:30","price":30.146,"volume":20,"bid":30.1357,"ask":30.1556}
{"timestamp":"2018-12-30 06:46:32","price":30.0907,"volume":489,"bid":30.0811,"ask":30.0997}
{"timestamp":"2018-12-30 06:48:59","price":30.1421,"volume":20,"bid":30.1316,"ask":30.1528}
{"timestamp":"2018-12-30 06:51:13","price":30.1588,"volume":3,"bid":30.1485,"ask":30.1588}
{"timestamp":"2018-12-30 06:52:56","price":30.1937,"volume":53,"bid":30.1937,"ask":30.2037}
{"timestamp":"2018-12-30 06:58:46","price":30.2409,"volume":5,"bid":30.2299,"ask":30.2511}
{"timestamp":"2018-12-30 06:59:46","price":30.1986,"volume":6,"bid":30.1891,"ask":30.2094}
{"timestamp":"2018-12-30 06:59:51","price":30.1571,"volume":5,"bid":30.1474,"ask":30.1571}
{"timestamp":"2018-12-30 07:00:34","price":30.1855,"volume":17,"bid":30.1855,"ask":30.1949}
{"timestamp":"2018-12-30 07:01:16","price":30.1965,"volume":1,"bid":30.1876,"ask":30.2064}
{"timestamp":"2018-12-30 07:03:38","price":30.2415,"volume":656,"bid":30.2415,"ask":30.2524}
{"timestamp":"2018-12-30 07:03:39","price":30.182,"volume":1587,"bid":30.172,"ask":30.1922}
{"timestamp":"2018-12-30 07:05:17","price":30.2222,"volume":9,"bid":30.2123,"ask":30.2222}
{"timestamp":"2018-12-30 07:07:37","price":30.2333,"volume":90,"bid":30.2333,"ask":30.2442}
{"timestamp":"2018-12-30 07:08:02","price":30.2867,"volume":4,"bid":30.2762,"ask":30.2962}
{"timestamp":"2018-12-30 07:08:08","price":30.2403,"volume":4,"bid":30.2403,"ask":30.2506}
{"timestamp":"2018-12-30 07:08:47","price":30.1875,"volume":4,"bid":30.1775,"ask":30.1875}
{"timestamp":"2018-12-30 07:11:07","price":30.2449,"volume":460,"bid":30.2353,"ask":30.2542}
{"timestamp":"2018-12-30 07:11:47","price":30.2919,"volume":2,"bid":30.2919,"ask":30.3015}
{"timestamp":"2018-12-30 07:13:04","price":30.1941,"volume":7,"bid":30.1833,"ask":30.2043}
{"timestamp":"2018-12-30 07:13:38","price":30.2002,"volume":55,"bid":30.1896,"ask":30.2105}
{"timestamp":"2018-12-30 07:17:18","price":30.1897,"volume":2,"bid":30.179,"ask":30.1995}
{"timestamp":"2018-12-30 07:17:19","price":30.2219,"volume":472,"bid":30.212,"ask":30.2219}
{"timestamp":"2018-12-30 07:18:58","price":30.2552,"volume":3,"bid":30.2455,"ask":30.2649}
{"timestamp":"2018-12-30 07:26:00","price":30.2636,"volume":29,"bid":30.2544,"ask":30.2723}
{"timestamp":"2018-12-30 07:28:11","price":30.2831,"volume":52,"bid":30.2726,"ask":30.2927}
{"timestamp":"2018-12-30 07:28:36","price":30.2313,"volume":1,"bid":30.2212,"ask":30.2414}
{"timestamp":"2018-12-30 07:35:29","price":30.1664,"volume":9,"bid":30.1558,"ask":30.1768}
{"timestamp":"2018-12-30 07:36:21","price":30.2022,"volume":1,"bid":30.1924,"ask":30.2123}
{"timestamp":"2018-12-30 07:38:21","price":30.2555,"volume":3,"bid":30.2455,"ask":30.2555}
{"timestamp":"2018-12-30 07:39:01","price":30.2354,"volume":25,"bid":30.2253,"ask":30.2449}
{"timestamp":"2018-12-30 07:40:43","price":30.2328,"volume":1,"bid":30.223,"ask":30.2431}
{"timestamp":"2018-12-30 07:41:21","price":30.2106,"volume":1,"bid":30.2006,"ask":30.2201}
{"timestamp":"2018-12-30 07:41:53","price":30.1558,"volume":7,"bid":30.1463,"ask":30.166}
{"timestamp":"2018-12-30 07:43:56","price":30.2081,"volume":7,"bid":30.1984,"ask":30.2081}
{"timestamp":"2018-12-30 07:43:56","price":30.2471,"volume":291,"bid":30.2369,"ask":30.2471}
{"timestamp":"2018-12-30 07:45:01","price":30.1961,"volume":656,"bid":30.1865,"ask":30.1961}
{"timestamp":"2018-12-30 07:48:53","price":30.2022,"volume":34,"bid":30.1921,"ask":30.2122}
{"timestamp":"2018-12-30 07:49:34","price":30.2096,"volume":232,"bid":30.2001,"ask":30.2204}
{"timestamp":"2018-12-30 07:50:18","price":30.2085,"volume":113,"bid":30.1975,"ask":30.2085}
{"timestamp":"2018-12-30 07:50:25","price":30.2304,"volume":1,"bid":30.22,"ask":30.2406}
{"timestamp":"2018-12-30 07:50:43","price":30.1616,"volume":328,"bid":30.1519,"ask":30.1716}
{"timestamp":"2018-12-30 07:52:40","price":30.2151,"volume":23,"bid":30.2055,"ask":30.2151}
{"timestamp":"2018-12-30 07:54:00","price":30.278,"volume":9,"bid":30.2682,"ask":30.278}
{"timestamp":"2018-12-30 07:56:43","price":30.2148,"volume":3,"bid":30.2048,"ask":30.2247}
{"timestamp":"2018-12-30 07:58:54","price":30.2705,"volume":158,"bid":30.2603,"ask":30.2808}
{"timestamp":"2018-12-30 07:59:02","price":30.2611,"volume":60,"bid":30.2505,"ask":30.2611}
{"timestamp":"2018-12-30 08:02:13","price":30.2746,"volume":538,"bid":30.2746,"ask":30.2856}
{"timestamp":"2018-12-30 08:05:34","price":30.3424,"volume":124,"bid":30.3424,"ask":30.3524}
{"timestamp":"2018-12-30 08:07:09","price":30.2889,"volume":656,"bid":30.2784,"ask":30.2889}
{"timestamp":"2018-12-30 08:08:03","price":30.2861,"volume":26,"bid":30.2861,"ask":30.2963}
{"timestamp":"2018-12-30 08:10:44","price":30.3003,"volume":82,"bid":30.2909,"ask":30.3104}
{"timestamp":"2018-12-30 08:10:56","price":30.2446,"volume":21,"bid":30.2341,"ask":30.2549}
{"timestamp":"2018-12-30 08:11:54","price":30.2811,"volume":690,"bid":30.2705,"ask":30.2912}
{"timestamp":"2018-12-30 08:11:55","price":30.2471,"volume":7,"bid":30.2371,"ask":30.2564}
{"timestamp":"2018-12-30 08:12:06","price":30.2176,"volume":263,"bid":30.2074,"ask":30.2277}
{"timestamp":"2018-12-30 08:12:08","price":30.2494,"volume":9,"bid":30.2386,"ask":30.2594}
{"timestamp":"2018-12-30 08:12:08","price":30.2281,"volume":656,"bid":30.2182,"ask":30.2281}
{"timestamp":"2018-12-30 08:12:50","price":30.3288,"volume":253,"bid":30.319,"ask":30.3393}
{"timestamp":"2018-12-30 08:13:03","price":30.2719,"volume":12,"bid":30.2614,"ask":30.2719}
{"timestamp":"2018-12-30 08:14:06","price":30.2475,"volume":160,"bid":30.2382,"ask":30.2475}
{"timestamp":"2018-12-30 08:16:45","price":30.2648,"volume":57,"bid":30.2544,"ask":30.2751}
{"timestamp":"2018-12-30 08:16:46","price":30.2925,"volume":8,"bid":30.2825,"ask":30.3029}
{"timestamp":"2018-12-30 08:19:56","price":30.2862,"volume":13,"bid":30.2862,"ask":30.2962}
{"timestamp":"2018-12-30 08:20:13","price":30.4144,"volume":369,"bid":30.4047,"ask":30.4144}
{"timestamp":"2018-12-30 08:20:48","price":30.3703,"volume":20,"bid":30.3609,"ask":30.3703}
{"timestamp":"2018-12-30 08:20:52","price":30.3928,"volume":311,"bid":30.3833,"ask":30.4022}
{"timestamp":"2018-12-30 08:22:06","price":30.396,"volume":52,"bid":30.3865,"ask":30.396}
{"timestamp":"2018-12-30 08:23:08","price":30.3139,"volume":2,"bid":30.3037,"ask":30.3237}
{"timestamp":"2018-12-30 08:24:09","price":30.4048,"volume":315,"bid":30.394,"ask":30.4146}
{"timestamp":"2018-12-30 08:24:47","price":30.4235,"volume":46,"bid":30.4143,"ask":30.4333}
{"timestamp":"2018-12-30 08:25:00","price":30.3694,"volume":25,"bid":30.3589,"ask":30.3789}
{"timestamp":"2018-12-30 08:26:29","price":30.3958,"volume":4,"bid":30.3958,"ask":30.4056}
{"timestamp":"2018-12-30 08:27:06","price":30.4601,"volume":1,"bid":30.4501,"ask":30.4601}
{"timestamp":"2018-12-30 08:27:10","price":30.362,"volume":529,"bid":30.3518,"ask":30.362}
{"timestamp":"2018-12-30 08:27:13","price":30.3534,"volume":20,"bid":30.343,"ask":30.3634}
{"timestamp":"2018-12-30 08:27:43","price":30.4097,"volume":1312,"bid":30.3993,"ask":30.4204}
{"timestamp":"2018-12-30 08:29:47","price":30.4325,"volume":27,"bid":30.4224,"ask":30.4415}
{"timestamp":"2018-12-30 08:29:48","price":30.3837,"volume":14,"bid":30.3744,"ask":30.3943}
{"timestamp":"2018-12-30 08:29:57","price":30.5169,"volume":8,"bid":30.5169,"ask":30.5266}
{"timestamp":"2018-12-30 08:30:07","price":30.4657,"volume":478,"bid":30.4567,"ask":30.4657}
{"timestamp":"2018-12-30 08:30:11","price":30.4432,"volume":86,"bid":30.4341,"ask":30.4432}
{"timestamp":"2018-12-30 08:30:14","price":30.4349,"volume":3,"bid":30.4255,"ask":30.4349}
{"timestamp":"2018-12-30 08:30:19","price":30.5004,"volume":36,"bid":30.5004,"ask":30.5104}
{"timestamp":"2018-12-30 08:30:23","price":30.4682,"volume":132,"bid":30.458,"ask":30.4682}
{"timestamp":"2018-12-30 08:30:25","price":30.4997,"volume":99,"bid":30.4896,"ask":30.5105}
{"timestamp":"2018-12-30 08:30:26","price":30.4457,"volume":7,"bid":30.4457,"ask":30.4556}
{"timestamp":"2018-12-30 08:30:30","price":30.5167,"volume":2804,"bid":30.5057,"ask":30.5275}
{"timestamp":"2018-12-30 08:30:31","price":30.5044,"volume":650,"bid":30.4948,"ask":30.5146}
{"timestamp":"2018-12-30 08:30:41","price":30.4936,"volume":50,"bid":30.4838,"ask":30.5038}
{"timestamp":"2018-12-30 08:32:10","price":30.4978,"volume":8,"bid":30.4888,"ask":30.5079}
{"timestamp":"2018-12-30 08:34:25","price":30.4284,"volume":1,"bid":30.4171,"ask":30.4284}
{"timestamp":"2018-12-30 08:34:44","price":30.4006,"volume":1,"bid":30.3899,"ask":30.4109}
{"timestamp":"2018-12-30 08:35:28","price":30.336,"volume":14,"bid":30.3259,"ask":30.336}
{"timestamp":"2018-12-30 08:37:04","price":30.4353,"volume":172,"bid":30.4353,"ask":30.4446}
{"timestamp":"2018-12-30 08:39:19","price":30.4227,"volume":27,"bid":30.4129,"ask":30.4227}
{"timestamp":"2018-12-30 08:41:13","price":30.3726,"volume":1,"bid":30.3626,"ask":30.3822}
{"timestamp":"2018-12-30 08:41:26","price":30.3157,"volume":2,"bid":30.3057,"ask":30.325}
{"timestamp":"2018-12-30 08:41:27","price":30.385,"volume":9,"bid":30.3749,"ask":30.3954}
{"timestamp":"2018-12-30 08:46:29","price":30.3676,"volume":2,"bid":30.3676,"ask":30.3777}
{"timestamp":"2018-12-30 08:47:09","price":30.34,"volume":6,"bid":30.3298,"ask":30.34}
{"timestamp":"2018-12-30 08:47:39","price":30.4085,"volume":1,"bid":30.3975,"ask":30.4187}
{"timestamp":"2018-12-30 08:48:39","price":30.4533,"volume":42,"bid":30.4435,"ask":30.4622}
{"timestamp":"2018-12-30 08:50:25","price":30.4862,"volume":15,"bid":30.4767,"ask":30.4965}
{"timestamp":"2018-12-30 08:51:13","price":30.5685,"volume":2,"bid":30.5685,"ask":30.578}
{"timestamp":"2018-12-30 08:52:03","price":30.4737,"volume":51,"bid":30.4737,"ask":30.4841}
{"timestamp":"2018-12-30 08:52:49","price":30.4479,"volume":164,"bid":30.4377,"ask":30.4578}
{"timestamp":"2018-12-30 08:55:16","price":30.3966,"volume":5,"bid":30.3966,"ask":30.4072}
{"timestamp":"2018-12-30 08:55:16","price":30.4303,"volume":7,"bid":30.4202,"ask":30.4411}
{"timestamp":"2018-12-30 08:59:31","price":30.4607,"volume":30,"bid":30.4501,"ask":30.4714}
{"timestamp":"2018-12-30 08:59:47","price":30.3981,"volume":3,"bid":30.3981,"ask":30.4074}
{"timestamp":"2018-12-30 09:00:17","price":30.3837,"volume":328,"bid":30.3733,"ask":30.394}
{"timestamp":"2018-12-30 09:00:20","price":30.4425,"volume":328,"bid":30.4322,"ask":30.4515}
{"timestamp":"2018-12-30 09:00:39","price":30.3785,"volume":328,"bid":30.3681,"ask":30.3883}
{"timestamp":"2018-12-30 09:00:44","price":30.382,"volume":328,"bid":30.3721,"ask":30.392}
{"timestamp":"2018-12-30 09:01:01","price":30.4253,"volume":3,"bid":30.4152,"ask":30.4253}
{"timestamp":"2018-12-30 09:01:03","price":30.3652,"volume":51,"bid":30.355,"ask":30.3751}
{"timestamp":"2018-12-30 09:02:07","price":30.3837,"volume":328,"bid":30.3736,"ask":30.3933}
{"timestamp":"2018-12-30 09:02:21","price":30.4328,"volume":3,"bid":30.4228,"ask":30.4422}
{"timestamp":"2018-12-30 09:02:41","price":30.3885,"volume":5,"bid":30.3785,"ask":30.399}
{"timestamp":"2018-12-30 09:03:11","price":30.3899,"volume":14,"bid":30.3899,"ask":30.4008}
{"timestamp":"2018-12-30 09:03:30","price":30.3803,"volume":8,"bid":30.3708,"ask":30.39}
{"timestamp":"2018-12-30 09:03:31","price":30.3785,"volume":9,"bid":30.3683,"ask":30.3884}
{"timestamp":"2018-12-30 09:05:32","price":30.4983,"volume":14,"bid":30.4887,"ask":30.5083}
{"timestamp":"2018-12-30 09:05:39","price":30.4254,"volume":1,"bid":30.4144,"ask":30.4352}
{"timestamp":"2018-12-30 09:05:40","price":30.4423,"volume":13,"bid":30.4318,"ask":30.4526}
{"timestamp":"2018-12-30 09:06:26","price":30.3613,"volume":328,"bid":30.3511,"ask":30.3722}
{"timestamp":"2018-12-30 09:06:37","price":30.3076,"volume":294,"bid":30.2977,"ask":30.3076}
{"timestamp":"2018-12-30 09:06:45","price":30.4195,"volume":328,"bid":30.4095,"ask":30.4195}
{"timestamp":"2018-12-30 09:06:52","price":30.4377,"volume":9,"bid":30.4269,"ask":30.4474}
{"timestamp":"2018-12-30 09:07:20","price":30.335,"volume":164,"bid":30.3254,"ask":30.335}
{"timestamp":"2018-12-30 09:07:40","price":30.3358,"volume":328,"bid":30.3259,"ask":30.345}
{"timestamp":"2018-12-30 09:07:46","price":30.4559,"volume":328,"bid":30.4456,"ask":30.4559}
{"timestamp":"2018-12-30 09:08:36","price":30.3769,"volume":5,"bid":30.3769,"ask":30.3862}
{"timestamp":"2018-12-30 09:09:10","price":30.3884,"volume":1,"bid":30.378,"ask":30.3884}
{"timestamp":"2018-12-30 09:09:11","price":30.4033,"volume":1,"bid":30.3934,"ask":30.4129}
{"timestamp":"2018-12-30 09:09:12","price":30.4203,"volume":114,"bid":30.4105,"ask":30.4203}
{"timestamp":"2018-12-30 09:09:12","price":30.3739,"volume":6,"bid":30.3642,"ask":30.3739}
{"timestamp":"2018-12-30 09:09:31","price":30.4243,"volume":5,"bid":30.414,"ask":30.4243}
{"timestamp":"2018-12-30 09:14:42","price":30.31,"volume":10,"bid":30.31,"ask":30.3198}
{"timestamp":"2018-12-30 09:16:02","price":30.3456,"volume":7,"bid":30.3456,"ask":30.3564}
{"timestamp":"2018-12-30 09:16:49","price":30.4005,"volume":11,"bid":30.3903,"ask":30.4101}
{"timestamp":"2018-12-30 09:17:09","price":30.3742,"volume":1,"bid":30.3742,"ask":30.3836}
{"timestamp":"2018-12-30 09:17:23","price":30.3816,"volume":3,"bid":30.3719,"ask":30.3816}
{"timestamp":"2018-12-30 09:18:43","price":30.384,"volume":6,"bid":30.3738,"ask":30.3934}
{"timestamp":"2018-12-30 09:20:12","price":30.328,"volume":1,"bid":30.3179,"ask":30.3389}
{"timestamp":"2018-12-30 09:22:16","price":30.2763,"volume":33,"bid":30.2652,"ask":30.2868}
{"timestamp":"2018-12-30 09:22:46","price":30.4143,"volume":4,"bid":30.4044,"ask":30.4143}
{"timestamp":"2018-12-30 09:23:27","price":30.3726,"volume":2,"bid":30.3726,"ask":30.3829}
{"timestamp":"2018-12-30 09:23:29","price":30.2745,"volume":31,"bid":30.2647,"ask":30.2847}
{"timestamp":"2018-12-30 09:24:54","price":30.338,"volume":4,"bid":30.3274,"ask":30.338}
{"timestamp":"2018-12-30 09:25:50","price":30.3109,"volume":2254,"bid":30.3005,"ask":30.3211}
{"timestamp":"2018-12-30 09:25:50","price":30.2536,"volume":6,"bid":30.2439,"ask":30.2648}
{"timestamp":"2018-12-30 09:25:57","price":30.3517,"volume":55,"bid":30.3414,"ask":30.3611}
{"timestamp":"2018-12-30 09:27:34","price":30.3279,"volume":8,"bid":30.3176,"ask":30.3372}
{"timestamp":"2018-12-30 09:28:44","price":30.3166,"volume":2,"bid":30.3166,"ask":30.3263}
{"timestamp":"2018-12-30 09:29:04","price":30.3041,"volume":1,"bid":30.2942,"ask":30.3139}
{"timestamp":"2018-12-30 09:29:21","price":30.2973,"volume":1,"bid":30.2876,"ask":30.3073}
{"timestamp":"2018-12-30 09:31:33","price":30.4047,"volume":1,"bid":30.3947,"ask":30.4146}
{"timestamp":"2018-12-30 09:35:01","price":30.3613,"volume":17,"bid":30.3613,"ask":30.3714}
{"timestamp":"2018-12-30 09:36:04","price":30.3533,"volume":2772,"bid":30.3435,"ask":30.3633}
{"timestamp":"2018-12-30 09:36:16","price":30.2965,"volume":20,"bid":30.2864,"ask":30.3063}
{"timestamp":"2018-12-30 09:39:40","price":30.2918,"volume":98,"bid":30.2811,"ask":30.3019}
{"timestamp":"2018-12-30 09:39:41","price":30.2859,"volume":35,"bid":30.2765,"ask":30.2859}
{"timestamp":"2018-12-30 09:39:48","price":30.3061,"volume":328,"bid":30.2962,"ask":30.3155}
{"timestamp":"2018-12-30 09:40:29","price":30.2756,"volume":16,"bid":30.2658,"ask":30.2756}
{"timestamp":"2018-12-30 09:40:35","price":30.3073,"volume":20,"bid":30.2978,"ask":30.3166}
{"timestamp":"2018-12-30 09:41:51","price":30.2616,"volume":106,"bid":30.2523,"ask":30.2708}
{"timestamp":"2018-12-30 09:41:54","price":30.3131,"volume":57,"bid":30.3031,"ask":30.3131}
{"timestamp":"2018-12-30 09:43:15","price":30.3005,"volume":17,"bid":30.3005,"ask":30.3105}
{"timestamp":"2018-12-30 09:43:48","price":30.2979,"volume":29,"bid":30.2979,"ask":30.3077}
{"timestamp":"2018-12-30 09:45:46","price":30.3497,"volume":2,"bid":30.3388,"ask":30.3601}
{"timestamp":"2018-12-30 09:47:56","price":30.3341,"volume":8,"bid":30.3242,"ask":30.3341}
{"timestamp":"2018-12-30 09:48:26","price":30.3107,"volume":57,"bid":30.3008,"ask":30.3211}
{"timestamp":"2018-12-30 09:52:03","price":30.4639,"volume":3,"bid":30.4538,"ask":30.4639}
{"timestamp":"2018-12-30 09:52:14","price":30.4384,"volume":1,"bid":30.4292,"ask":30.4384}
{"timestamp":"2018-12-30 09:54:54","price":30.3414,"volume":2,"bid":30.3313,"ask":30.352}
{"timestamp":"2018-12-30 09:57:18","price":30.4564,"volume":328,"bid":30.4462,"ask":30.4669}
{"timestamp":"2018-12-30 09:57:45","price":30.4536,"volume":1595,"bid":30.4433,"ask":30.463}
{"timestamp":"2018-12-30 09:59:07","price":30.5152,"volume":3,"bid":30.5058,"ask":30.5253}
{"timestamp":"2018-12-30 10:01:36","price":30.487,"volume":5,"bid":30.4766,"ask":30.487}
{"timestamp":"2018-12-30 10:01:54","price":30.4708,"volume":1968,"bid":30.4611,"ask":30.4708}
{"timestamp":"2018-12-30 10:01:54","price":30.5215,"volume":33,"bid":30.5215,"ask":30.5317}
{"timestamp":"2018-12-30 10:02:08","price":30.5452,"volume":1,"bid":30.5356,"ask":30.5452}
{"timestamp":"2018-12-30 10:02:08","price":30.5188,"volume":2,"bid":30.5086,"ask":30.5188}
{"timestamp":"2018-12-30 10:02:12","price":30.5002,"volume":820,"bid":30.5002,"ask":30.5109}
{"timestamp":"2018-12-30 10:02:15","price":30.461,"volume":34,"bid":30.4509,"ask":30.461}
{"timestamp":"2018-12-30 10:02:15","price":30.5018,"volume":820,"bid":30.492,"ask":30.511}
{"timestamp":"2018-12-30 10:02:16","price":30.4865,"volume":1056,"bid":30.4759,"ask":30.4962}
{"timestamp":"2018-12-30 10:02:16","price":30.512,"volume":3522,"bid":30.5011,"ask":30.5222}
{"timestamp":"2018-12-30 10:02:18","price":30.4785,"volume":328,"bid":30.4683,"ask":30.4785}
{"timestamp":"2018-12-30 10:03:03","price":30.4618,"volume":921,"bid":30.4526,"ask":30.4724}
{"timestamp":"2018-12-30 10:03:05","price":30.4814,"volume":1356,"bid":30.4814,"ask":30.4918}
{"timestamp":"2018-12-30 10:03:47","price":30.5111,"volume":1640,"bid":30.5011,"ask":30.5111}
{"timestamp":"2018-12-30 10:04:18","price":30.4779,"volume":69,"bid":30.4779,"ask":30.4866}
{"timestamp":"2018-12-30 10:04:42","price":30.489,"volume":132,"bid":30.489,"ask":30.4988}
{"timestamp":"2018-12-30 10:09:57","price":30.4502,"volume":7,"bid":30.439,"ask":30.4502}
{"timestamp":"2018-12-30 10:13:13","price":30.4461,"volume":3,"bid":30.4364,"ask":30.4554}
{"timestamp":"2018-12-30 10:17:10","price":30.3788,"volume":3,"bid":30.3687,"ask":30.3885}
{"timestamp":"2018-12-30 10:17:38","price":30.47,"volume":318,"bid":30.4601,"ask":30.4798}
{"timestamp":"2018-12-30 10:25:41","price":30.3533,"volume":12,"bid":30.3437,"ask":30.3634}
{"timestamp":"2018-12-30 10:26:03","price":30.3935,"volume":14,"bid":30.3836,"ask":30.4036}
{"timestamp":"2018-12-30 10:30:17","price":30.3415,"volume":2,"bid":30.3318,"ask":30.3415}
{"timestamp":"2018-12-30 10:35:56","price":30.3795,"volume":99,"bid":30.3691,"ask":30.3891}
{"timestamp":"2018-12-30 10:36:10","price":30.3683,"volume":615,"bid":30.3583,"ask":30.3683}
{"timestamp":"2018-12-30 10:36:17","price":30.436,"volume":322,"bid":30.4255,"ask":30.4457}
{"timestamp":"2018-12-30 10:36:23","price":30.3989,"volume":2,"bid":30.3887,"ask":30.409}
{"timestamp":"2018-12-30 10:36:29","price":30.4076,"volume":260,"bid":30.4076,"ask":30.418}
{"timestamp":"2018-12-30 10:37:53","price":30.4141,"volume":1,"bid":30.404,"ask":30.4243}
{"timestamp":"2018-12-30 10:40:44","price":30.4565,"volume":3,"bid":30.4463,"ask":30.4669}
{"timestamp":"2018-12-30 10:43:23","price":30.3991,"volume":1,"bid":30.3891,"ask":30.4089}
{"timestamp":"2018-12-30 10:45:36","price":30.4721,"volume":1,"bid":30.4617,"ask":30.4819}
{"timestamp":"2018-12-30 10:45:54","price":30.4418,"volume":24,"bid":30.4311,"ask":30.4517}
{"timestamp":"2018-12-30 10:46:19","price":30.4071,"volume":542,"bid":30.3974,"ask":30.4167}
{"timestamp":"2018-12-30 10:46:44","price":30.4914,"volume":21,"bid":30.482,"ask":30.5006}
{"timestamp":"2018-12-30 10:46:50","price":30.4531,"volume":1,"bid":30.4436,"ask":30.4531}
{"timestamp":"2018-12-30 10:47:24","price":30.461,"volume":1,"bid":30.4506,"ask":30.461}
{"timestamp":"2018-12-30 10:47:32","price":30.4753,"volume":6,"bid":30.4653,"ask":30.4851}
{"timestamp":"2018-12-30 10:48:26","price":30.5279,"volume":5,"bid":30.5191,"ask":30.5383}
{"timestamp":"2018-12-30 10:49:02","price":30.4497,"volume":6560,"bid":30.4404,"ask":30.4497}
{"timestamp":"2018-12-30 10:49:17","price":30.4551,"volume":89,"bid":30.4551,"ask":30.4654}
{"timestamp":"2018-12-30 10:49:29","price":30.4787,"volume":1,"bid":30.4688,"ask":30.4887}
{"timestamp":"2018-12-30 10:52:00","price":30.4812,"volume":25,"bid":30.4716,"ask":30.4907}
{"timestamp":"2018-12-30 10:53:30","price":30.4219,"volume":755,"bid":30.4124,"ask":30.4317}
{"timestamp":"2018-12-30 10:54:04","price":30.4064,"volume":50,"bid":30.3967,"ask":30.4154}
{"timestamp":"2018-12-30 10:54:14","price":30.4396,"volume":191,"bid":30.4293,"ask":30.4494}
{"timestamp":"2018-12-30 10:54:27","price":30.4248,"volume":453,"bid":30.4143,"ask":30.4248}
{"timestamp":"2018-12-30 10:56:22","price":30.3775,"volume":3,"bid":30.3671,"ask":30.3871}
{"timestamp":"2018-12-30 10:56:41","price":30.4032,"volume":50,"bid":30.4032,"ask":30.4133}
{"timestamp":"2018-12-30 10:56:45","price":30.438,"volume":1,"bid":30.4274,"ask":30.438}
{"timestamp":"2018-12-30 10:57:49","price":30.3962,"volume":1,"bid":30.3962,"ask":30.4062}
{"timestamp":"2018-12-30 10:58:01","price":30.447,"volume":25,"bid":30.4368,"ask":30.4568}
{"timestamp":"2018-12-30 10:58:05","price":30.4351,"volume":8,"bid":30.4351,"ask":30.4452}
{"timestamp":"2018-12-30 10:59:35","price":30.4554,"volume":1,"bid":30.4458,"ask":30.4554}
{"timestamp":"2018-12-30 11:01:02","price":30.4768,"volume":667,"bid":30.4674,"ask":30.4768}
{"timestamp":"2018-12-30 11:01:29","price":30.4003,"volume":989,"bid":30.3905,"ask":30.4102}
{"timestamp":"2018-12-30 11:02:15","price":30.4424,"volume":753,"bid":30.4328,"ask":30.4518}
{"timestamp":"2018-12-30 11:02:55","price":30.4308,"volume":1,"bid":30.4209,"ask":30.4407}
{"timestamp":"2018-12-30 11:05:03","price":30.4428,"volume":24,"bid":30.4325,"ask":30.4428}
{"timestamp":"2018-12-30 11:06:32","price":30.3226,"volume":13,"bid":30.3226,"ask":30.3323}
{"timestamp":"2018-12-30 11:06:32","price":30.3325,"volume":33,"bid":30.3227,"ask":30.3325}
{"timestamp":"2018-12-30 11:07:24","price":30.338,"volume":7,"bid":30.3282,"ask":30.338}
{"timestamp":"2018-12-30 11:08:23","price":30.355,"volume":52,"bid":30.3446,"ask":30.3653}
{"timestamp":"2018-12-30 11:08:26","price":30.3493,"volume":20,"bid":30.3389,"ask":30.3493}
{"timestamp":"2018-12-30 11:08:42","price":30.2544,"volume":9,"bid":30.244,"ask":30.2638}
{"timestamp":"2018-12-30 11:08:45","price":30.4125,"volume":755,"bid":30.4021,"ask":30.4224}
{"timestamp":"2018-12-30 11:10:26","price":30.3279,"volume":6,"bid":30.3279,"ask":30.3385}
{"timestamp":"2018-12-30 11:13:17","price":30.3004,"volume":7,"bid":30.2905,"ask":30.3097}
{"timestamp":"2018-12-30 11:13:33","price":30.3292,"volume":7,"bid":30.319,"ask":30.3292}
{"timestamp":"2018-12-30 11:13:35","price":30.2948,"volume":7,"bid":30.2851,"ask":30.2948}
{"timestamp":"2018-12-30 11:14:57","price":30.3551,"volume":6,"bid":30.3449,"ask":30.365}
{"timestamp":"2018-12-30 11:15:03","price":30.373,"volume":1,"bid":30.3623,"ask":30.383}
{"timestamp":"2018-12-30 11:16:00","price":30.3951,"volume":24,"bid":30.3951,"ask":30.4055}
{"timestamp":"2018-12-30 11:17:18","price":30.3313,"volume":9,"bid":30.3211,"ask":30.3412}
{"timestamp":"2018-12-30 11:17:47","price":30.3473,"volume":1,"bid":30.3473,"ask":30.3577}
{"timestamp":"2018-12-30 11:18:58","price":30.337,"volume":4,"bid":30.3267,"ask":30.337}
{"timestamp":"2018-12-30 11:20:20","price":30.3652,"volume":50,"bid":30.3538,"ask":30.3652}
{"timestamp":"2018-12-30 11:24:49","price":30.3213,"volume":1,"bid":30.311,"ask":30.3213}
{"timestamp":"2018-12-30 11:26:58","price":30.3685,"volume":5,"bid":30.3588,"ask":30.3781}
{"timestamp":"2018-12-30 11:27:57","price":30.449,"volume":2,"bid":30.4393,"ask":30.4593}
{"timestamp":"2018-12-30 11:30:49","price":30.4305,"volume":7,"bid":30.4204,"ask":30.44}
{"timestamp":"2018-12-30 11:34:31","price":30.3911,"volume":730,"bid":30.3812,"ask":30.3911}
{"timestamp":"2018-12-30 11:34:50","price":30.4486,"volume":7,"bid":30.4486,"ask":30.458}
{"timestamp":"2018-12-30 11:35:09","price":30.4263,"volume":14,"bid":30.4162,"ask":30.4362}
{"timestamp":"2018-12-30 11:35:16","price":30.4293,"volume":132,"bid":30.4194,"ask":30.4293}
{"timestamp":"2018-12-30 11:39:01","price":30.4587,"volume":328,"bid":30.4489,"ask":30.4587}
{"timestamp":"2018-12-30 11:41:45","price":30.4501,"volume":33,"bid":30.4405,"ask":30.4608}
{"timestamp":"2018-12-30 11:43:20","price":30.4731,"volume":328,"bid":30.4633,"ask":30.4731}
{"timestamp":"2018-12-30 11:44:11","price":30.4131,"volume":14,"bid":30.403,"ask":30.4233}
{"timestamp":"2018-12-30 11:46:06","price":30.3699,"volume":1,"bid":30.36,"ask":30.3699}
{"timestamp":"2018-12-30 11:47:41","price":30.384,"volume":328,"bid":30.3741,"ask":30.3934}
{"timestamp":"2018-12-30 11:47:48","price":30.4193,"volume":1,"bid":30.4096,"ask":30.4193}
{"timestamp":"2018-12-30 11:48:59","price":30.4129,"volume":1,"bid":30.4016,"ask":30.4129}
{"timestamp":"2018-12-30 11:49:01","price":30.3634,"volume":2,"bid":30.3539,"ask":30.3731}
{"timestamp":"2018-12-30 11:52:12","price":30.3574,"volume":2,"bid":30.3574,"ask":30.3672}
{"timestamp":"2018-12-30 11:53:25","price":30.3566,"volume":7,"bid":30.3472,"ask":30.3664}
{"timestamp":"2018-12-30 11:53:32","price":30.3712,"volume":2,"bid":30.3712,"ask":30.3816}
{"timestamp":"2018-12-30 11:53:59","price":30.4244,"volume":30,"bid":30.4244,"ask":30.4348}
{"timestamp":"2018-12-30 11:54:40","price":30.4323,"volume":19,"bid":30.4212,"ask":30.4323}
{"timestamp":"2018-12-30 11:55:44","price":30.3615,"volume":99,"bid":30.3515,"ask":30.3707}
{"timestamp":"2018-12-30 11:56:32","price":30.3472,"volume":21,"bid":30.3378,"ask":30.3568}
{"timestamp":"2018-12-30 11:57:29","price":30.3045,"volume":378,"bid":30.2949,"ask":30.3152}
{"timestamp":"2018-12-30 11:58:32","price":30.3146,"volume":3,"bid":30.3146,"ask":30.3246}
{"timestamp":"2018-12-30 11:59:54","price":30.3943,"volume":1,"bid":30.3849,"ask":30.4034}
{"timestamp":"2018-12-30 12:00:17","price":30.3135,"volume":62,"bid":30.3043,"ask":30.3135}
{"timestamp":"2018-12-30 12:00:30","price":30.3572,"volume":328,"bid":30.3476,"ask":30.3675}
{"timestamp":"2018-12-30 12:01:13","price":30.3908,"volume":5,"bid":30.3796,"ask":30.3908}
{"timestamp":"2018-12-30 12:01:21","price":30.314,"volume":213,"bid":30.314,"ask":30.324}
{"timestamp":"2018-12-30 12:01:43","price":30.371,"volume":1,"bid":30.3602,"ask":30.3811}
{"timestamp":"2018-12-30 12:02:13","price":30.3658,"volume":656,"bid":30.3565,"ask":30.3658}
{"timestamp":"2018-12-30 12:03:37","price":30.3822,"volume":2536,"bid":30.3721,"ask":30.3822}
{"timestamp":"2018-12-30 12:04:04","price":30.336,"volume":755,"bid":30.3265,"ask":30.3459}
{"timestamp":"2018-12-30 12:04:53","price":30.4162,"volume":1,"bid":30.4162,"ask":30.4256}
{"timestamp":"2018-12-30 12:06:01","price":30.3938,"volume":4,"bid":30.3938,"ask":30.404}
{"timestamp":"2018-12-30 12:10:40","price":30.4376,"volume":1,"bid":30.4275,"ask":30.4376}
{"timestamp":"2018-12-30 12:11:00","price":30.4353,"volume":489,"bid":30.4258,"ask":30.4353}
{"timestamp":"2018-12-30 12:11:07","price":30.407,"volume":20,"bid":30.3964,"ask":30.407}
{"timestamp":"2018-12-30 12:11:22","price":30.4169,"volume":17,"bid":30.406,"ask":30.4266}
{"timestamp":"2018-12-30 12:13:02","price":30.468,"volume":457,"bid":30.4577,"ask":30.478}
{"timestamp":"2018-12-30 12:13:03","price":30.4896,"volume":492,"bid":30.479,"ask":30.4896}
{"timestamp":"2018-12-30 12:13:14","price":30.3833,"volume":7,"bid":30.3732,"ask":30.3933}
{"timestamp":"2018-12-30 12:14:02","price":30.4409,"volume":1,"bid":30.4306,"ask":30.4513}
{"timestamp":"2018-12-30 12:14:02","price":30.4748,"volume":1,"bid":30.4649,"ask":30.4748}
{"timestamp":"2018-12-30 12:14:45","price":30.4544,"volume":7,"bid":30.444,"ask":30.4641}
{"timestamp":"2018-12-30 12:14:58","price":30.4237,"volume":2,"bid":30.4138,"ask":30.4337}
{"timestamp":"2018-12-30 12:15:55","price":30.4825,"volume":1,"bid":30.4723,"ask":30.4825}
{"timestamp":"2018-12-30 12:16:25","price":30.4356,"volume":1,"bid":30.4356,"ask":30.4452}
{"timestamp":"2018-12-30 12:16:34","price":30.431,"volume":2,"bid":30.4203,"ask":30.431}
{"timestamp":"2018-12-30 12:16:34","price":30.4599,"volume":13,"bid":30.4491,"ask":30.4599}
{"timestamp":"2018-12-30 12:17:05","price":30.4612,"volume":282,"bid":30.4511,"ask":30.4612}
{"timestamp":"2018-12-30 12:17:27","price":30.4277,"volume":1,"bid":30.4277,"ask":30.4385}
{"timestamp":"2018-12-30 12:17:29","price":30.4252,"volume":16,"bid":30.4145,"ask":30.4252}
{"timestamp":"2018-12-30 12:18:34","price":30.4077,"volume":34,"bid":30.4077,"ask":30.4179}
{"timestamp":"2018-12-30 12:19:27","price":30.3886,"volume":122,"bid":30.3778,"ask":30.3886}
{"timestamp":"2018-12-30 12:19:38","price":30.3152,"volume":52,"bid":30.305,"ask":30.3152}
{"timestamp":"2018-12-30 12:19:41","price":30.3422,"volume":1139,"bid":30.3321,"ask":30.352}
{"timestamp":"2018-12-30 12:19:41","price":30.2971,"volume":253,"bid":30.2863,"ask":30.3069}
{"timestamp":"2018-12-30 12:20:17","price":30.3521,"volume":177,"bid":30.3521,"ask":30.3625}
{"timestamp":"2018-12-30 12:21:36","price":30.2652,"volume":30,"bid":30.2545,"ask":30.2752}
{"timestamp":"2018-12-30 12:22:15","price":30.4025,"volume":5,"bid":30.3922,"ask":30.4124}
{"timestamp":"2018-12-30 12:22:37","price":30.3444,"volume":138,"bid":30.3347,"ask":30.3543}
{"timestamp":"2018-12-30 12:22:46","price":30.3514,"volume":8,"bid":30.3412,"ask":30.3619}
{"timestamp":"2018-12-30 12:23:54","price":30.4445,"volume":3,"bid":30.4348,"ask":30.4549}
{"timestamp":"2018-12-30 12:24:36","price":30.3446,"volume":2,"bid":30.3344,"ask":30.3446}
{"timestamp":"2018-12-30 12:24:46","price":30.4,"volume":7,"bid":30.39,"ask":30.4}
{"timestamp":"2018-12-30 12:25:16","price":30.4045,"volume":24,"bid":30.3944,"ask":30.4137}
{"timestamp":"2018-12-30 12:28:00","price":30.3948,"volume":32,"bid":30.3852,"ask":30.4046}
{"timestamp":"2018-12-30 12:29:16","price":30.4413,"volume":1,"bid":30.4308,"ask":30.4413}
{"timestamp":"2018-12-30 12:30:32","price":30.408,"volume":2,"bid":30.408,"ask":30.4179}
{"timestamp":"2018-12-30 12:31:34","price":30.4536,"volume":298,"bid":30.4431,"ask":30.4636}
{"timestamp":"2018-12-30 12:31:50","price":30.4382,"volume":66,"bid":30.4382,"ask":30.4472}
{"timestamp":"2018-12-30 12:32:19","price":30.5604,"volume":59,"bid":30.5506,"ask":30.5604}
{"timestamp":"2018-12-30 12:32:19","price":30.5141,"volume":7,"bid":30.5049,"ask":30.5232}
{"timestamp":"2018-12-30 12:32:23","price":30.4924,"volume":59,"bid":30.4826,"ask":30.503}
{"timestamp":"2018-12-30 12:32:25","price":30.5854,"volume":1,"bid":30.5854,"ask":30.5966}
{"timestamp":"2018-12-30 12:32:26","price":30.5908,"volume":164,"bid":30.5908,"ask":30.6014}
{"timestamp":"2018-12-30 12:32:26","price":30.603,"volume":3,"bid":30.5935,"ask":30.6128}
{"timestamp":"2018-12-30 12:32:28","price":30.5837,"volume":90,"bid":30.5728,"ask":30.5933}
{"timestamp":"2018-12-30 12:32:33","price":30.6056,"volume":11,"bid":30.595,"ask":30.6159}
{"timestamp":"2018-12-30 12:32:33","price":30.5623,"volume":1,"bid":30.5531,"ask":30.5722}
{"timestamp":"2018-12-30 12:32:41","price":30.6368,"volume":299,"bid":30.6262,"ask":30.647}
{"timestamp":"2018-12-30 12:32:49","price":30.6075,"volume":24,"bid":30.6075,"ask":30.6177}
{"timestamp":"2018-12-30 12:32:50","price":30.618,"volume":106,"bid":30.618,"ask":30.6283}
{"timestamp":"2018-12-30 12:32:53","price":30.6747,"volume":132,"bid":30.6642,"ask":30.6845}
{"timestamp":"2018-12-30 12:33:02","price":30.7035,"volume":21,"bid":30.6929,"ask":30.7035}
{"timestamp":"2018-12-30 12:33:02","price":30.6371,"volume":1,"bid":30.6276,"ask":30.6474}
{"timestamp":"2018-12-30 12:33:03","price":30.5945,"volume":2,"bid":30.5842,"ask":30.604}
{"timestamp":"2018-12-30 12:33:04","price":30.7102,"volume":1,"bid":30.6994,"ask":30.7207}
{"timestamp":"2018-12-30 12:33:07","price":30.6545,"volume":328,"bid":30.6439,"ask":30.6545}
{"timestamp":"2018-12-30 12:33:09","price":30.6103,"volume":164,"bid":30.5998,"ask":30.6103}
{"timestamp":"2018-12-30 12:33:12","price":30.6758,"volume":101,"bid":30.6658,"ask":30.6859}
{"timestamp":"2018-12-30 12:33:27","price":30.6241,"volume":3,"bid":30.6138,"ask":30.6241}
{"timestamp":"2018-12-30 12:33:33","price":30.5629,"volume":7,"bid":30.5524,"ask":30.5728}
{"timestamp":"2018-12-30 12:35:02","price":30.6266,"volume":33,"bid":30.6162,"ask":30.6367}
{"timestamp":"2018-12-30 12:35:21","price":30.6596,"volume":7,"bid":30.6596,"ask":30.6692}
{"timestamp":"2018-12-30 12:35:36","price":30.6388,"volume":1,"bid":30.6287,"ask":30.6388}
{"timestamp":"2018-12-30 12:35:52","price":30.5985,"volume":3,"bid":30.589,"ask":30.5985}
{"timestamp":"2018-12-30 12:36:06","price":30.6247,"volume":33,"bid":30.6247,"ask":30.6347}
{"timestamp":"2018-12-30 12:36:59","price":30.6246,"volume":7,"bid":30.6151,"ask":30.6343}
{"timestamp":"2018-12-30 12:37:11","price":30.6128,"volume":328,"bid":30.6128,"ask":30.6219}
{"timestamp":"2018-12-30 12:37:16","price":30.6722,"volume":1614,"bid":30.6624,"ask":30.6722}
{"timestamp":"2018-12-30 12:37:28","price":30.6493,"volume":3,"bid":30.6397,"ask":30.6596}
{"timestamp":"2018-12-30 12:39:56","price":30.7063,"volume":36,"bid":30.6964,"ask":30.7154}
{"timestamp":"2018-12-30 12:40:19","price":30.5592,"volume":6,"bid":30.5487,"ask":30.569}
{"timestamp":"2018-12-30 12:40:25","price":30.5952,"volume":820,"bid":30.5952,"ask":30.6045}
{"timestamp":"2018-12-30 12:40:25","price":30.6884,"volume":328,"bid":30.6884,"ask":30.6981}
{"timestamp":"2018-12-30 12:40:29","price":30.6123,"volume":11,"bid":30.603,"ask":30.6225}
{"timestamp":"2018-12-30 12:40:42","price":30.5436,"volume":3,"bid":30.5341,"ask":30.5526}
{"timestamp":"2018-12-30 12:40:50","price":30.5584,"volume":982,"bid":30.5484,"ask":30.5584}
{"timestamp":"2018-12-30 12:42:20","price":30.6087,"volume":5,"bid":30.5991,"ask":30.6087}
{"timestamp":"2018-12-30 12:42:30","price":30.6196,"volume":1,"bid":30.6103,"ask":30.6196}
{"timestamp":"2018-12-30 12:42:49","price":30.6416,"volume":2,"bid":30.6416,"ask":30.6509}
{"timestamp":"2018-12-30 12:43:04","price":30.608,"volume":4,"bid":30.5989,"ask":30.6179}
{"timestamp":"2018-12-30 12:43:10","price":30.6224,"volume":10,"bid":30.6224,"ask":30.6323}
{"timestamp":"2018-12-30 12:43:40","price":30.6743,"volume":3,"bid":30.6641,"ask":30.6743}
{"timestamp":"2018-12-30 12:43:56","price":30.5602,"volume":7,"bid":30.5505,"ask":30.5602}
{"timestamp":"2018-12-30 12:44:02","price":30.6014,"volume":1,"bid":30.5912,"ask":30.6114}
{"timestamp":"2018-12-30 12:44:20","price":30.6447,"volume":1,"bid":30.6447,"ask":30.6545}
{"timestamp":"2018-12-30 12:45:50","price":30.6082,"volume":40,"bid":30.5981,"ask":30.6194}
{"timestamp":"2018-12-30 12:46:29","price":30.6394,"volume":5,"bid":30.6288,"ask":30.6492}
{"timestamp":"2018-12-30 12:48:00","price":30.6078,"volume":14,"bid":30.5981,"ask":30.6184}
{"timestamp":"2018-12-30 12:49:16","price":30.6499,"volume":13,"bid":30.6401,"ask":30.6586}
{"timestamp":"2018-12-30 12:49:50","price":30.6498,"volume":17,"bid":30.6393,"ask":30.6592}
{"timestamp":"2018-12-30 12:50:30","price":30.6684,"volume":5,"bid":30.6576,"ask":30.6684}
{"timestamp":"2018-12-30 12:51:11","price":30.656,"volume":6,"bid":30.6464,"ask":30.6653}
{"timestamp":"2018-12-30 12:52:12","price":30.5936,"volume":22,"bid":30.5834,"ask":30.5936}
{"timestamp":"2018-12-30 12:52:52","price":30.6423,"volume":18,"bid":30.6423,"ask":30.6529}
{"timestamp":"2018-12-30 12:55:01","price":30.6068,"volume":30,"bid":30.5964,"ask":30.6068}
{"timestamp":"2018-12-30 12:55:32","price":30.6534,"volume":107,"bid":30.6435,"ask":30.6633}
{"timestamp":"2018-12-30 12:56:05","price":30.6505,"volume":16,"bid":30.641,"ask":30.6505}
{"timestamp":"2018-12-30 12:56:47","price":30.6892,"volume":20,"bid":30.679,"ask":30.6996}
{"timestamp":"2018-12-30 12:57:12","price":30.6916,"volume":9,"bid":30.6814,"ask":30.6916}
{"timestamp":"2018-12-30 12:57:19","price":30.6456,"volume":9,"bid":30.636,"ask":30.6456}
{"timestamp":"2018-12-30 12:57:33","price":30.6558,"volume":492,"bid":30.646,"ask":30.6664}
{"timestamp":"2018-12-30 12:57:58","price":30.6192,"volume":10,"bid":30.609,"ask":30.6296}
{"timestamp":"2018-12-30 12:58:52","price":30.6192,"volume":23,"bid":30.609,"ask":30.629}
{"timestamp":"2018-12-30 12:59:00","price":30.6952,"volume":21,"bid":30.6871,"ask":30.6952}
{"timestamp":"2018-12-30 12:59:55","price":30.6028,"volume":616,"bid":30.5924,"ask":30.6132}
{"timestamp":"2018-12-30 13:00:09","price":30.6746,"volume":132,"bid":30.6746,"ask":30.6847}
{"timestamp":"2018-12-30 13:00:12","price":30.7382,"volume":883,"bid":30.7278,"ask":30.7481}
{"timestamp":"2018-12-30 13:00:15","price":30.6325,"volume":20,"bid":30.6219,"ask":30.643}
{"timestamp":"2018-12-30 13:00:26","price":30.7078,"volume":1,"bid":30.6974,"ask":30.7078}
{"timestamp":"2018-12-30 13:00:29","price":30.6741,"volume":4,"bid":30.6638,"ask":30.6841}
{"timestamp":"2018-12-30 13:00:48","price":30.7081,"volume":2,"bid":30.6982,"ask":30.7081}
{"timestamp":"2018-12-30 13:00:48","price":30.7562,"volume":820,"bid":30.7562,"ask":30.7658}
{"timestamp":"2018-12-30 13:00:52","price":30.7081,"volume":8,"bid":30.6988,"ask":30.718}
{"timestamp":"2018-12-30 13:01:02","price":30.7481,"volume":3,"bid":30.7481,"ask":30.7578}
{"timestamp":"2018-12-30 13:01:47","price":30.6795,"volume":55,"bid":30.6687,"ask":30.6795}
{"timestamp":"2018-12-30 13:02:37","price":30.718,"volume":12,"bid":30.718,"ask":30.7279}
{"timestamp":"2018-12-30 13:02:38","price":30.6336,"volume":8,"bid":30.6336,"ask":30.6424}
{"timestamp":"2018-12-30 13:03:13","price":30.6565,"volume":221,"bid":30.6565,"ask":30.6669}
{"timestamp":"2018-12-30 13:04:32","price":30.6925,"volume":3,"bid":30.6817,"ask":30.7019}
{"timestamp":"2018-12-30 13:06:29","price":30.5915,"volume":4,"bid":30.5815,"ask":30.5915}
{"timestamp":"2018-12-30 13:06:51","price":30.6182,"volume":1,"bid":30.6075,"ask":30.6182}
{"timestamp":"2018-12-30 13:07:12","price":30.6264,"volume":1,"bid":30.6165,"ask":30.6368}
{"timestamp":"2018-12-30 13:07:43","price":30.6493,"volume":1,"bid":30.6405,"ask":30.6493}
{"timestamp":"2018-12-30 13:08:23","price":30.6572,"volume":5,"bid":30.6478,"ask":30.6673}
{"timestamp":"2018-12-30 13:10:12","price":30.7029,"volume":115,"bid":30.6927,"ask":30.7029}
{"timestamp":"2018-12-30 13:11:59","price":30.6805,"volume":321,"bid":30.6703,"ask":30.6907}
{"timestamp":"2018-12-30 13:12:33","price":30.6495,"volume":187,"bid":30.6397,"ask":30.6592}
{"timestamp":"2018-12-30 13:19:16","price":30.8095,"volume":2,"bid":30.7987,"ask":30.8095}
{"timestamp":"2018-12-30 13:19:18","price":30.7334,"volume":33,"bid":30.723,"ask":30.743}
{"timestamp":"2018-12-30 13:19:21","price":30.7887,"volume":960,"bid":30.7788,"ask":30.7887}
{"timestamp":"2018-12-30 13:19:43","price":30.759,"volume":21,"bid":30.7481,"ask":30.7693}
{"timestamp":"2018-12-30 13:19:46","price":30.8126,"volume":184,"bid":30.8021,"ask":30.8225}
{"timestamp":"2018-12-30 13:19:51","price":30.7708,"volume":44,"bid":30.7708,"ask":30.7808}
{"timestamp":"2018-12-30 13:20:44","price":30.752,"volume":2,"bid":30.752,"ask":30.762}
{"timestamp":"2018-12-30 13:22:34","price":30.7942,"volume":20,"bid":30.7836,"ask":30.7942}
{"timestamp":"2018-12-30 13:23:35","price":30.7892,"volume":98,"bid":30.7788,"ask":30.7986}
{"timestamp":"2018-12-30 13:23:51","price":30.7367,"volume":3,"bid":30.7267,"ask":30.7465}
{"timestamp":"2018-12-30 13:24:04","price":30.7255,"volume":4,"bid":30.7162,"ask":30.735}
{"timestamp":"2018-12-30 13:26:41","price":30.7283,"volume":1181,"bid":30.7185,"ask":30.7377}
{"timestamp":"2018-12-30 13:26:49","price":30.7117,"volume":7,"bid":30.7028,"ask":30.7218}
{"timestamp":"2018-12-30 13:28:17","price":30.6683,"volume":656,"bid":30.6581,"ask":30.6784}
{"timestamp":"2018-12-30 13:28:25","price":30.6799,"volume":4,"bid":30.6697,"ask":30.6894}
{"timestamp":"2018-12-30 13:29:06","price":30.6722,"volume":5,"bid":30.6722,"ask":30.6822}
{"timestamp":"2018-12-30 13:29:35","price":30.6822,"volume":21,"bid":30.6726,"ask":30.6822}
{"timestamp":"2018-12-30 13:30:15","price":30.7106,"volume":2,"bid":30.7005,"ask":30.7206}
{"timestamp":"2018-12-30 13:31:02","price":30.6894,"volume":243,"bid":30.6797,"ask":30.6989}
{"timestamp":"2018-12-30 13:32:51","price":30.8011,"volume":62,"bid":30.7907,"ask":30.8011}
{"timestamp":"2018-12-30 13:33:24","price":30.7646,"volume":16,"bid":30.7646,"ask":30.7747}
{"timestamp":"2018-12-30 13:34:26","price":30.7118,"volume":157,"bid":30.7118,"ask":30.7222}
{"timestamp":"2018-12-30 13:34:42","price":30.7313,"volume":656,"bid":30.7208,"ask":30.7411}
{"timestamp":"2018-12-30 13:34:42","price":30.7942,"volume":205,"bid":30.7852,"ask":30.804}
{"timestamp":"2018-12-30 13:35:43","price":30.7015,"volume":21,"bid":30.6914,"ask":30.7117}
{"timestamp":"2018-12-30 13:35:46","price":30.709,"volume":12,"bid":30.709,"ask":30.719}
{"timestamp":"2018-12-30 13:36:18","price":30.7945,"volume":1,"bid":30.7844,"ask":30.8043}
{"timestamp":"2018-12-30 13:37:08","price":30.7351,"volume":588,"bid":30.725,"ask":30.7444}
{"timestamp":"2018-12-30 13:37:48","price":30.7808,"volume":20,"bid":30.7703,"ask":30.7902}
{"timestamp":"2018-12-30 13:38:36","price":30.7823,"volume":17,"bid":30.7723,"ask":30.7919}
{"timestamp":"2018-12-30 13:38:50","price":30.7721,"volume":6,"bid":30.7619,"ask":30.7829}
{"timestamp":"2018-12-30 13:38:51","price":30.7389,"volume":51,"bid":30.729,"ask":30.7492}
{"timestamp":"2018-12-30 13:39:04","price":30.8936,"volume":2,"bid":30.8842,"ask":30.904}
{"timestamp":"2018-12-30 13:39:04","price":30.8907,"volume":7,"bid":30.881,"ask":30.8907}
{"timestamp":"2018-12-30 13:39:06","price":30.7749,"volume":15,"bid":30.7649,"ask":30.7856}
{"timestamp":"2018-12-30 13:39:54","price":30.817,"volume":7,"bid":30.8078,"ask":30.817}
{"timestamp":"2018-12-30 13:40:17","price":30.768,"volume":3,"bid":30.768,"ask":30.7778}
{"timestamp":"2018-12-30 13:40:43","price":30.7863,"volume":348,"bid":30.7761,"ask":30.7961}
{"timestamp":"2018-12-30 13:41:17","price":30.863,"volume":370,"bid":30.8524,"ask":30.8726}
{"timestamp":"2018-12-30 13:41:20","price":30.9199,"volume":310,"bid":30.9199,"ask":30.9296}
{"timestamp":"2018-12-30 13:41:20","price":30.8508,"volume":1,"bid":30.8404,"ask":30.8603}
{"timestamp":"2018-12-30 13:41:26","price":30.8171,"volume":6,"bid":30.8068,"ask":30.8268}
{"timestamp":"2018-12-30 13:41:29","price":30.8589,"volume":40,"bid":30.8589,"ask":30.8676}
{"timestamp":"2018-12-30 13:41:32","price":30.8707,"volume":7,"bid":30.86,"ask":30.8802}
{"timestamp":"2018-12-30 13:41:32","price":30.865,"volume":234,"bid":30.855,"ask":30.865}
{"timestamp":"2018-12-30 13:41:56","price":30.917,"volume":7,"bid":30.906,"ask":30.9269}
{"timestamp":"2018-12-30 13:41:56","price":30.8156,"volume":257,"bid":30.8056,"ask":30.8255}
{"timestamp":"2018-12-30 13:42:07","price":30.8781,"volume":30,"bid":30.8781,"ask":30.8882}
{"timestamp":"2018-12-30 13:42:07","price":30.8897,"volume":34,"bid":30.8796,"ask":30.8897}
{"timestamp":"2018-12-30 13:42:17","price":30.872,"volume":272,"bid":30.8616,"ask":30.8823}
{"timestamp":"2018-12-30 13:43:18","price":30.7727,"volume":328,"bid":30.7629,"ask":30.7727}
{"timestamp":"2018-12-30 13:43:25","price":30.7988,"volume":9,"bid":30.7988,"ask":30.8089}
{"timestamp":"2018-12-30 13:44:01","price":30.827,"volume":16,"bid":30.8176,"ask":30.8361}
{"timestamp":"2018-12-30 13:44:30","price":30.83,"volume":8,"bid":30.8205,"ask":30.8398}
{"timestamp":"2018-12-30 13:44:37","price":30.8456,"volume":7,"bid":30.8354,"ask":30.8555}
{"timestamp":"2018-12-30 13:44:58","price":30.8808,"volume":328,"bid":30.8708,"ask":30.8808}
{"timestamp":"2018-12-30 13:45:02","price":30.8738,"volume":33,"bid":30.8639,"ask":30.8835}
{"timestamp":"2018-12-30 13:45:22","price":30.9213,"volume":4,"bid":30.9213,"ask":30.9315}
{"timestamp":"2018-12-30 13:45:25","price":30.9085,"volume":203,"bid":30.9085,"ask":30.919}
{"timestamp":"2018-12-30 13:45:30","price":30.8863,"volume":54,"bid":30.8768,"ask":30.8965}
{"timestamp":"2018-12-30 13:46:27","price":30.8765,"volume":6,"bid":30.8657,"ask":30.8765}
{"timestamp":"2018-12-30 13:46:46","price":30.87,"volume":2,"bid":30.87,"ask":30.8802}
{"timestamp":"2018-12-30 13:47:06","price":30.8799,"volume":10,"bid":30.8688,"ask":30.8897}
{"timestamp":"2018-12-30 13:47:09","price":30.8938,"volume":4,"bid":30.8849,"ask":30.9038}
{"timestamp":"2018-12-30 13:47:15","price":30.9335,"volume":6,"bid":30.9238,"ask":30.9335}
{"timestamp":"2018-12-30 13:47:20","price":30.9384,"volume":328,"bid":30.9292,"ask":30.949}
{"timestamp":"2018-12-30 13:47:22","price":30.9708,"volume":6,"bid":30.9609,"ask":30.9708}
{"timestamp":"2018-12-30 13:47:23","price":30.8963,"volume":17,"bid":30.8863,"ask":30.8963}
{"timestamp":"2018-12-30 13:48:36","price":30.857,"volume":7,"bid":30.857,"ask":30.8669}
{"timestamp":"2018-12-30 13:48:37","price":30.9184,"volume":6560,"bid":30.9184,"ask":30.9282}
{"timestamp":"2018-12-30 13:48:37","price":30.8914,"volume":727,"bid":30.8813,"ask":30.8914}
{"timestamp":"2018-12-30 13:48:38","price":30.9757,"volume":6,"bid":30.9656,"ask":30.9757}
{"timestamp":"2018-12-30 13:48:41","price":30.9658,"volume":5,"bid":30.9567,"ask":30.9658}
{"timestamp":"2018-12-30 13:48:58","price":30.9251,"volume":2,"bid":30.9251,"ask":30.9351}
{"timestamp":"2018-12-30 13:49:10","price":30.9317,"volume":10,"bid":30.9215,"ask":30.9317}
{"timestamp":"2018-12-30 13:50:26","price":30.9467,"volume":24,"bid":30.9369,"ask":30.9467}
{"timestamp":"2018-12-30 13:50:52","price":30.9983,"volume":3,"bid":30.9881,"ask":31.008}
{"timestamp":"2018-12-30 13:50:58","price":30.9848,"volume":1,"bid":30.9749,"ask":30.9951}
{"timestamp":"2018-12-30 13:51:32","price":31.0102,"volume":628,"bid":31.0006,"ask":31.0196}
{"timestamp":"2018-12-30 13:53:44","price":30.8716,"volume":328,"bid":30.8613,"ask":30.8814}
{"timestamp":"2018-12-30 13:54:06","price":30.8593,"volume":20,"bid":30.8499,"ask":30.8593}
{"timestamp":"2018-12-30 13:55:42","price":30.9524,"volume":7,"bid":30.9424,"ask":30.962}
{"timestamp":"2018-12-30 13:55:49","price":30.7417,"volume":164,"bid":30.7322,"ask":30.7516}
{"timestamp":"2018-12-30 13:55:50","price":30.8409,"volume":33,"bid":30.8304,"ask":30.8409}
{"timestamp":"2018-12-30 13:56:01","price":30.8087,"volume":5,"bid":30.7981,"ask":30.8187}
{"timestamp":"2018-12-30 13:56:06","price":30.9024,"volume":20,"bid":30.8922,"ask":30.9024}
{"timestamp":"2018-12-30 13:56:19","price":30.7987,"volume":1,"bid":30.7885,"ask":30.7987}
{"timestamp":"2018-12-30 13:56:28","price":30.8454,"volume":1,"bid":30.8353,"ask":30.8454}
{"timestamp":"2018-12-30 13:57:12","price":30.7729,"volume":221,"bid":30.7637,"ask":30.7828}
{"timestamp":"2018-12-30 13:57:36","price":30.8195,"volume":99,"bid":30.8101,"ask":30.8195}
{"timestamp":"2018-12-30 13:57:37","price":30.7641,"volume":33,"bid":30.7641,"ask":30.7747}
{"timestamp":"2018-12-30 13:57:41","price":30.7878,"volume":1,"bid":30.7774,"ask":30.7987}
{"timestamp":"2018-12-30 13:57:49","price":30.7911,"volume":1,"bid":30.7911,"ask":30.7999}
{"timestamp":"2018-12-30 13:58:05","price":30.779,"volume":54,"bid":30.7687,"ask":30.779}
{"timestamp":"2018-12-30 13:58:31","price":30.8288,"volume":2,"bid":30.8196,"ask":30.8379}
{"timestamp":"2018-12-30 13:58:50","price":30.7883,"volume":136,"bid":30.7784,"ask":30.7978}
{"timestamp":"2018-12-30 14:00:29","price":30.8793,"volume":44,"bid":30.8698,"ask":30.8793}
{"timestamp":"2018-12-30 14:00:37","price":30.9213,"volume":11,"bid":30.9112,"ask":30.9319}
{"timestamp":"2018-12-30 14:00:39","price":30.8727,"volume":1052,"bid":30.8632,"ask":30.8727}
{"timestamp":"2018-12-30 14:00:40","price":30.8991,"volume":1637,"bid":30.889,"ask":30.9099}
{"timestamp":"2018-12-30 14:00:43","price":30.8344,"volume":1,"bid":30.8241,"ask":30.8344}
{"timestamp":"2018-12-30 14:07:51","price":30.9075,"volume":19,"bid":30.9075,"ask":30.9173}
{"timestamp":"2018-12-30 14:08:00","price":30.9268,"volume":2,"bid":30.9169,"ask":30.9366}
{"timestamp":"2018-12-30 14:09:02","price":30.9411,"volume":7,"bid":30.9318,"ask":30.9514}
{"timestamp":"2018-12-30 14:10:13","price":30.86,"volume":5,"bid":30.8497,"ask":30.86}
{"timestamp":"2018-12-30 14:10:13","price":30.9395,"volume":33,"bid":30.9294,"ask":30.9497}
{"timestamp":"2018-12-30 14:10:14","price":30.8454,"volume":3,"bid":30.8357,"ask":30.8553}
{"timestamp":"2018-12-30 14:10:15","price":30.8898,"volume":1,"bid":30.8799,"ask":30.8898}
{"timestamp":"2018-12-30 14:10:16","price":30.8659,"volume":4,"bid":30.8659,"ask":30.8753}
{"timestamp":"2018-12-30 14:10:16","price":30.8688,"volume":1,"bid":30.8583,"ask":30.8688}
{"timestamp":"2018-12-30 14:10:16","price":30.8049,"volume":1,"bid":30.7945,"ask":30.816}
{"timestamp":"2018-12-30 14:10:19","price":30.8273,"volume":5,"bid":30.817,"ask":30.8273}
{"timestamp":"2018-12-30 14:13:01","price":30.8423,"volume":1,"bid":30.8423,"ask":30.8513}
{"timestamp":"2018-12-30 14:13:57","price":30.9336,"volume":54,"bid":30.9239,"ask":30.9336}
{"timestamp":"2018-12-30 14:13:58","price":30.8053,"volume":7,"bid":30.795,"ask":30.8053}
{"timestamp":"2018-12-30 14:13:58","price":30.762,"volume":99,"bid":30.7518,"ask":30.7717}
{"timestamp":"2018-12-30 14:15:02","price":30.7559,"volume":48,"bid":30.7452,"ask":30.7559}
{"timestamp":"2018-12-30 14:15:03","price":30.7559,"volume":7,"bid":30.7455,"ask":30.7559}
{"timestamp":"2018-12-30 14:15:16","price":30.764,"volume":647,"bid":30.753,"ask":30.7736}
{"timestamp":"2018-12-30 14:15:56","price":30.8158,"volume":99,"bid":30.8057,"ask":30.8259}
{"timestamp":"2018-12-30 14:17:01","price":30.7485,"volume":6,"bid":30.7389,"ask":30.7485}
{"timestamp":"2018-12-30 14:17:01","price":30.7255,"volume":2,"bid":30.7153,"ask":30.7255}
{"timestamp":"2018-12-30 14:18:42","price":30.6976,"volume":1,"bid":30.6976,"ask":30.7075}
{"timestamp":"2018-12-30 14:18:52","price":30.6919,"volume":1,"bid":30.6919,"ask":30.7025}
{"timestamp":"2018-12-30 14:19:00","price":30.7284,"volume":6,"bid":30.7284,"ask":30.7384}
{"timestamp":"2018-12-30 14:19:27","price":30.7171,"volume":6,"bid":30.7073,"ask":30.7264}
{"timestamp":"2018-12-30 14:19:37","price":30.7419,"volume":328,"bid":30.7419,"ask":30.7516}
{"timestamp":"2018-12-30 14:19:56","price":30.7544,"volume":124,"bid":30.7442,"ask":30.7544}
{"timestamp":"2018-12-30 14:20:03","price":30.8064,"volume":328,"bid":30.7956,"ask":30.8064}
{"timestamp":"2018-12-30 14:20:09","price":30.7683,"volume":263,"bid":30.7587,"ask":30.7782}
{"timestamp":"2018-12-30 14:20:41","price":30.7756,"volume":328,"bid":30.7654,"ask":30.7756}
{"timestamp":"2018-12-30 14:20:46","price":30.7902,"volume":1,"bid":30.7805,"ask":30.7997}
{"timestamp":"2018-12-30 14:20:46","price":30.8273,"volume":328,"bid":30.8168,"ask":30.8371}
{"timestamp":"2018-12-30 14:20:54","price":30.8495,"volume":7,"bid":30.8389,"ask":30.8599}
{"timestamp":"2018-12-30 14:21:00","price":30.7089,"volume":164,"bid":30.6989,"ask":30.7089}
{"timestamp":"2018-12-30 14:24:23","price":30.7739,"volume":1,"bid":30.7637,"ask":30.7837}
{"timestamp":"2018-12-30 14:25:53","price":30.7554,"volume":328,"bid":30.7455,"ask":30.7654}
{"timestamp":"2018-12-30 14:26:03","price":30.7315,"volume":328,"bid":30.7216,"ask":30.7413}
{"timestamp":"2018-12-30 14:26:25","price":30.7217,"volume":328,"bid":30.7127,"ask":30.7217}
{"timestamp":"2018-12-30 14:26:47","price":30.6548,"volume":328,"bid":30.6453,"ask":30.6656}
{"timestamp":"2018-12-30 14:26:50","price":30.6823,"volume":328,"bid":30.6725,"ask":30.6927}
{"timestamp":"2018-12-30 14:26:57","price":30.6964,"volume":66,"bid":30.6868,"ask":30.707}
{"timestamp":"2018-12-30 14:29:52","price":30.7188,"volume":7,"bid":30.7085,"ask":30.7276}
{"timestamp":"2018-12-30 14:30:20","price":30.7427,"volume":30,"bid":30.7332,"ask":30.7427}
{"timestamp":"2018-12-30 14:31:23","price":30.8097,"volume":8,"bid":30.7997,"ask":30.8097}
{"timestamp":"2018-12-30 14:31:40","price":30.8232,"volume":1,"bid":30.8136,"ask":30.8329}
{"timestamp":"2018-12-30 14:34:23","price":30.8626,"volume":11,"bid":30.851,"ask":30.8626}
{"timestamp":"2018-12-30 14:34:37","price":30.8831,"volume":402,"bid":30.8739,"ask":30.8934}
{"timestamp":"2018-12-30 14:34:57","price":30.8687,"volume":3,"bid":30.8687,"ask":30.8792}
{"timestamp":"2018-12-30 14:35:27","price":30.8602,"volume":66,"bid":30.8501,"ask":30.8602}
{"timestamp":"2018-12-30 14:35:30","price":30.8441,"volume":109,"bid":30.835,"ask":30.8541}
{"timestamp":"2018-12-30 14:36:00","price":30.8697,"volume":7,"bid":30.8599,"ask":30.8798}
{"timestamp":"2018-12-30 14:36:46","price":30.8289,"volume":1,"bid":30.8193,"ask":30.8387}
{"timestamp":"2018-12-30 14:38:45","price":30.8027,"volume":12,"bid":30.7924,"ask":30.8123}
{"timestamp":"2018-12-30 14:39:07","price":30.8591,"volume":361,"bid":30.8591,"ask":30.869}
{"timestamp":"2018-12-30 14:39:41","price":30.8018,"volume":8,"bid":30.7912,"ask":30.8117}
{"timestamp":"2018-12-30 14:39:41","price":30.8345,"volume":328,"bid":30.8241,"ask":30.8446}
{"timestamp":"2018-12-30 14:41:02","price":30.8059,"volume":4,"bid":30.8059,"ask":30.8153}
{"timestamp":"2018-12-30 14:41:10","price":30.8808,"volume":2,"bid":30.8701,"ask":30.8808}
{"timestamp":"2018-12-30 14:43:53","price":30.8073,"volume":164,"bid":30.7978,"ask":30.8177}
{"timestamp":"2018-12-30 14:46:25","price":30.8829,"volume":28,"bid":30.8739,"ask":30.8937}
{"timestamp":"2018-12-30 14:48:35","price":30.8298,"volume":345,"bid":30.8298,"ask":30.8402}
{"timestamp":"2018-12-30 14:52:00","price":30.8393,"volume":20,"bid":30.829,"ask":30.8495}
{"timestamp":"2018-12-30 14:54:52","price":30.8311,"volume":1,"bid":30.821,"ask":30.8411}
{"timestamp":"2018-12-30 14:55:15","price":30.8177,"volume":9,"bid":30.8078,"ask":30.8177}
{"timestamp":"2018-12-30 14:55:27","price":30.8642,"volume":656,"bid":30.8538,"ask":30.874}
{"timestamp":"2018-12-30 14:56:21","price":30.8399,"volume":2,"bid":30.8297,"ask":30.8492}
{"timestamp":"2018-12-30 14:56:35","price":30.8523,"volume":4,"bid":30.8421,"ask":30.8623}
{"timestamp":"2018-12-30 14:57:28","price":30.8097,"volume":1,"bid":30.7993,"ask":30.8097}
{"timestamp":"2018-12-30 14:59:16","price":30.8078,"volume":22,"bid":30.7971,"ask":30.8174}
{"timestamp":"2018-12-30 15:01:18","price":30.7409,"volume":40,"bid":30.7409,"ask":30.7506}
{"timestamp":"2018-12-30 15:02:17","price":30.8127,"volume":544,"bid":30.8012,"ask":30.8217}
{"timestamp":"2018-12-30 15:04:07","price":30.8061,"volume":1,"bid":30.7963,"ask":30.8148}
{"timestamp":"2018-12-30 15:08:17","price":30.8199,"volume":159,"bid":30.8099,"ask":30.8295}
{"timestamp":"2018-12-30 15:09:01","price":30.8295,"volume":1,"bid":30.8198,"ask":30.8394}
{"timestamp":"2018-12-30 15:09:23","price":30.9246,"volume":8,"bid":30.9139,"ask":30.934}
{"timestamp":"2018-12-30 15:11:13","price":30.8691,"volume":1,"bid":30.8582,"ask":30.8793}
{"timestamp":"2018-12-30 15:11:31","price":30.7213,"volume":215,"bid":30.7113,"ask":30.7312}
{"timestamp":"2018-12-30 15:11:31","price":30.7893,"volume":438,"bid":30.7792,"ask":30.7893}
{"timestamp":"2018-12-30 15:12:41","price":30.8214,"volume":7,"bid":30.8117,"ask":30.8214}
{"timestamp":"2018-12-30 15:13:18","price":30.8386,"volume":1,"bid":30.8284,"ask":30.8386}
{"timestamp":"2018-12-30 15:13:35","price":30.8028,"volume":7,"bid":30.7931,"ask":30.8127}
{"timestamp":"2018-12-30 15:13:45","price":30.851,"volume":337,"bid":30.8408,"ask":30.8603}
{"timestamp":"2018-12-30 15:14:03","price":30.8275,"volume":4,"bid":30.8181,"ask":30.8275}
{"timestamp":"2018-12-30 15:14:33","price":30.8123,"volume":11,"bid":30.8027,"ask":30.8216}
{"timestamp":"2018-12-30 15:16:21","price":30.8914,"volume":365,"bid":30.8813,"ask":30.9013}
{"timestamp":"2018-12-30 15:16:40","price":30.8486,"volume":6,"bid":30.8389,"ask":30.858}
{"timestamp":"2018-12-30 15:17:12","price":30.8511,"volume":12,"bid":30.8511,"ask":30.8609}
{"timestamp":"2018-12-30 15:19:00","price":30.8765,"volume":327,"bid":30.8662,"ask":30.8861}
{"timestamp":"2018-12-30 15:25:21","price":30.9172,"volume":11,"bid":30.907,"ask":30.9271}
{"timestamp":"2018-12-30 15:25:27","price":30.9003,"volume":110,"bid":30.8899,"ask":30.9101}
{"timestamp":"2018-12-30 15:27:18","price":30.9005,"volume":10,"bid":30.8902,"ask":30.911}
{"timestamp":"2018-12-30 15:29:19","price":30.9468,"volume":18,"bid":30.9376,"ask":30.9468}
{"timestamp":"2018-12-30 15:29:56","price":31.0108,"volume":20,"bid":31.0011,"ask":31.0196}
{"timestamp":"2018-12-30 15:29:59","price":30.9112,"volume":349,"bid":30.9016,"ask":30.9202}
{"timestamp":"2018-12-30 15:30:58","price":30.9579,"volume":1,"bid":30.9482,"ask":30.9579}
{"timestamp":"2018-12-30 15:30:59","price":31.0181,"volume":4,"bid":31.0081,"ask":31.0281}
{"timestamp":"2018-12-30 15:31:49","price":31.02,"volume":17,"bid":31.02,"ask":31.0292}
{"timestamp":"2018-12-30 15:31:59","price":31.0361,"volume":1,"bid":31.0361,"ask":31.0459}
{"timestamp":"2018-12-30 15:32:00","price":31.0651,"volume":2,"bid":31.0547,"ask":31.0651}
{"timestamp":"2018-12-30 15:32:09","price":31.0757,"volume":1,"bid":31.0757,"ask":31.0855}
{"timestamp":"2018-12-30 15:32:20","price":30.9535,"volume":1,"bid":30.9433,"ask":30.9535}
{"timestamp":"2018-12-30 15:32:32","price":30.9529,"volume":1,"bid":30.9425,"ask":30.9632}
{"timestamp":"2018-12-30 15:32:37","price":31.0341,"volume":169,"bid":31.024,"ask":31.044}
{"timestamp":"2018-12-30 15:32:38","price":31.0113,"volume":970,"bid":31.0006,"ask":31.0214}
{"timestamp":"2018-12-30 15:33:30","price":31.007,"volume":1,"bid":31.007,"ask":31.0171}
{"timestamp":"2018-12-30 15:33:35","price":31.0583,"volume":328,"bid":31.0471,"ask":31.0583}
{"timestamp":"2018-12-30 15:33:38","price":31.0305,"volume":66,"bid":31.0199,"ask":31.0404}
{"timestamp":"2018-12-30 15:33:58","price":30.9908,"volume":975,"bid":30.9908,"ask":31.0003}
{"timestamp":"2018-12-30 15:34:43","price":30.94,"volume":132,"bid":30.94,"ask":30.9503}
{"timestamp":"2018-12-30 15:35:54","price":31.013,"volume":163,"bid":31.0026,"ask":31.013}
{"timestamp":"2018-12-30 15:37:50","price":30.9312,"volume":24,"bid":30.9213,"ask":30.9406}
{"timestamp":"2018-12-30 15:39:42","price":30.9466,"volume":12,"bid":30.9367,"ask":30.9466}
{"timestamp":"2018-12-30 15:40:01","price":30.9123,"volume":2,"bid":30.9034,"ask":30.9123}
{"timestamp":"2018-12-30 15:43:26","price":30.9898,"volume":90,"bid":30.9803,"ask":30.9898}
{"timestamp":"2018-12-30 15:47:11","price":30.9344,"volume":2,"bid":30.9242,"ask":30.9344}
{"timestamp":"2018-12-30 15:47:47","price":30.8707,"volume":129,"bid":30.861,"ask":30.8707}
{"timestamp":"2018-12-30 15:48:52","price":30.9416,"volume":10,"bid":30.9311,"ask":30.952}
{"timestamp":"2018-12-30 15:48:54","price":30.895,"volume":656,"bid":30.8845,"ask":30.895}
{"timestamp":"2018-12-30 15:49:11","price":30.9601,"volume":26,"bid":30.9503,"ask":30.9601}
{"timestamp":"2018-12-30 15:50:32","price":30.9743,"volume":12,"bid":30.9645,"ask":30.9743}
{"timestamp":"2018-12-30 15:52:02","price":30.8782,"volume":26,"bid":30.8682,"ask":30.8884}
{"timestamp":"2018-12-30 15:52:52","price":30.9061,"volume":29,"bid":30.9061,"ask":30.9173}
{"timestamp":"2018-12-30 15:52:59","price":30.956,"volume":73,"bid":30.9462,"ask":30.956}
{"timestamp":"2018-12-30 15:53:47","price":30.8727,"volume":7,"bid":30.8626,"ask":30.8727}
{"timestamp":"2018-12-30 15:53:58","price":30.8965,"volume":98,"bid":30.8873,"ask":30.907}
{"timestamp":"2018-12-30 15:56:12","price":30.875,"volume":7,"bid":30.8648,"ask":30.875}
{"timestamp":"2018-12-30 15:58:13","price":30.9044,"volume":23,"bid":30.8942,"ask":30.9148}
{"timestamp":"2018-12-30 15:58:46","price":30.9434,"volume":3,"bid":30.9333,"ask":30.9537}
{"timestamp":"2018-12-30 15:59:06","price":30.9014,"volume":488,"bid":30.9014,"ask":30.9116}
{"timestamp":"2018-12-30 15:59:12","price":30.9225,"volume":11,"bid":30.9122,"ask":30.9225}
{"timestamp":"2018-12-30 16:00:04","price":30.8832,"volume":44,"bid":30.8735,"ask":30.8832}
{"timestamp":"2018-12-30 16:00:17","price":30.8616,"volume":1,"bid":30.8616,"ask":30.8724}
{"timestamp":"2018-12-30 16:01:27","price":30.8636,"volume":155,"bid":30.8533,"ask":30.8733}
{"timestamp":"2018-12-30 16:02:08","price":30.9354,"volume":1555,"bid":30.9255,"ask":30.9451}
{"timestamp":"2018-12-30 16:03:55","price":30.8121,"volume":4,"bid":30.8015,"ask":30.8218}
{"timestamp":"2018-12-30 16:06:24","price":30.9126,"volume":656,"bid":30.9126,"ask":30.9213}
{"timestamp":"2018-12-30 16:07:29","price":30.8762,"volume":22,"bid":30.8664,"ask":30.8861}
{"timestamp":"2018-12-30 16:09:42","price":30.928,"volume":105,"bid":30.9177,"ask":30.9381}
{"timestamp":"2018-12-30 16:09:42","price":30.96,"volume":695,"bid":30.9492,"ask":30.9703}
{"timestamp":"2018-12-30 16:09:56","price":30.9687,"volume":1,"bid":30.9586,"ask":30.979}
{"timestamp":"2018-12-30 16:12:02","price":30.8742,"volume":92,"bid":30.8742,"ask":30.8839}
{"timestamp":"2018-12-30 16:14:39","price":31.0053,"volume":9,"bid":30.9951,"ask":31.0152}
{"timestamp":"2018-12-30 16:15:59","price":30.9851,"volume":6,"bid":30.9851,"ask":30.9956}
{"timestamp":"2018-12-30 16:19:58","price":30.9001,"volume":20,"bid":30.8905,"ask":30.9001}
{"timestamp":"2018-12-30 16:21:33","price":30.9479,"volume":6,"bid":30.9375,"ask":30.9577}
{"timestamp":"2018-12-30 16:21:54","price":30.9064,"volume":14,"bid":30.8955,"ask":30.9165}
{"timestamp":"2018-12-30 16:22:41","price":30.9183,"volume":56,"bid":30.9081,"ask":30.9183}
{"timestamp":"2018-12-30 16:23:02","price":30.8491,"volume":456,"bid":30.8379,"ask":30.8597}
{"timestamp":"2018-12-30 16:23:17","price":30.8937,"volume":1,"bid":30.8833,"ask":30.9031}
{"timestamp":"2018-12-30 16:24:18","price":30.8532,"volume":6,"bid":30.8532,"ask":30.8629}
{"timestamp":"2018-12-30 16:25:05","price":30.8729,"volume":225,"bid":30.8631,"ask":30.8833}
{"timestamp":"2018-12-30 16:25:38","price":30.8708,"volume":8,"bid":30.8613,"ask":30.8708}
{"timestamp":"2018-12-30 16:25:56","price":30.8214,"volume":2,"bid":30.8117,"ask":30.8311}
{"timestamp":"2018-12-30 16:26:24","price":30.8466,"volume":3,"bid":30.8364,"ask":30.8569}
{"timestamp":"2018-12-30 16:26:45","price":30.9371,"volume":4,"bid":30.9371,"ask":30.9466}
{"timestamp":"2018-12-30 16:27:47","price":30.808,"volume":3,"bid":30.7973,"ask":30.8168}
{"timestamp":"2018-12-30 16:28:26","price":30.8926,"volume":7,"bid":30.8826,"ask":30.8926}
{"timestamp":"2018-12-30 16:30:34","price":30.8265,"volume":22,"bid":30.8164,"ask":30.8368}
{"timestamp":"2018-12-30 16:31:26","price":30.8721,"volume":1,"bid":30.8617,"ask":30.8813}
{"timestamp":"2018-12-30 16:34:09","price":30.8665,"volume":78,"bid":30.8558,"ask":30.8765}
{"timestamp":"2018-12-30 16:35:39","price":30.837,"volume":3,"bid":30.8267,"ask":30.837}
{"timestamp":"2018-12-30 16:35:47","price":30.8905,"volume":5,"bid":30.88,"ask":30.9005}
{"timestamp":"2018-12-30 16:37:01","price":30.8371,"volume":1,"bid":30.8371,"ask":30.8482}
{"timestamp":"2018-12-30 16:37:46","price":30.8179,"volume":12,"bid":30.8074,"ask":30.8179}
{"timestamp":"2018-12-30 16:37:56","price":30.7572,"volume":11,"bid":30.7472,"ask":30.7572}
{"timestamp":"2018-12-30 16:37:57","price":30.7209,"volume":8,"bid":30.7115,"ask":30.7209}
{"timestamp":"2018-12-30 16:37:58","price":30.8489,"volume":348,"bid":30.8392,"ask":30.859}
{"timestamp":"2018-12-30 16:38:00","price":30.7556,"volume":243,"bid":30.7458,"ask":30.7556}
{"timestamp":"2018-12-30 16:39:05","price":30.8458,"volume":2,"bid":30.8358,"ask":30.8559}
{"timestamp":"2018-12-30 16:40:55","price":30.7795,"volume":5,"bid":30.7697,"ask":30.7888}
{"timestamp":"2018-12-30 16:40:55","price":30.7796,"volume":316,"bid":30.7696,"ask":30.7896}
{"timestamp":"2018-12-30 16:41:07","price":30.8109,"volume":4,"bid":30.8109,"ask":30.8214}
{"timestamp":"2018-12-30 16:42:50","price":30.7371,"volume":181,"bid":30.7274,"ask":30.7371}
{"timestamp":"2018-12-30 16:42:52","price":30.7755,"volume":100,"bid":30.7656,"ask":30.7755}
{"timestamp":"2018-12-30 16:43:47","price":30.7173,"volume":164,"bid":30.7073,"ask":30.7173}
{"timestamp":"2018-12-30 16:43:50","price":30.8045,"volume":276,"bid":30.8045,"ask":30.8155}
{"timestamp":"2018-12-30 16:45:02","price":30.8025,"volume":22,"bid":30.7927,"ask":30.8025}
{"timestamp":"2018-12-30 16:45:49","price":30.8217,"volume":1,"bid":30.8113,"ask":30.8217}
{"timestamp":"2018-12-30 16:47:50","price":30.7496,"volume":492,"bid":30.7397,"ask":30.7593}
{"timestamp":"2018-12-30 16:47:54","price":30.7822,"volume":36,"bid":30.7714,"ask":30.7822}
{"timestamp":"2018-12-30 16:48:17","price":30.7462,"volume":48,"bid":30.7358,"ask":30.7562}
{"timestamp":"2018-12-30 16:49:34","price":30.8096,"volume":3,"bid":30.8096,"ask":30.8197}
{"timestamp":"2018-12-30 16:50:02","price":30.794,"volume":41,"bid":30.7845,"ask":30.794}
{"timestamp":"2018-12-30 16:51:09","price":30.8174,"volume":150,"bid":30.8076,"ask":30.8279}
{"timestamp":"2018-12-30 16:51:34","price":30.7314,"volume":14,"bid":30.7211,"ask":30.7403}
{"timestamp":"2018-12-30 16:51:37","price":30.7394,"volume":14,"bid":30.7299,"ask":30.7394}
{"timestamp":"2018-12-30 16:52:07","price":30.7302,"volume":1,"bid":30.7203,"ask":30.7302}
{"timestamp":"2018-12-30 16:52:34","price":30.7761,"volume":3,"bid":30.7663,"ask":30.7761}
{"timestamp":"2018-12-30 16:52:59","price":30.7724,"volume":29,"bid":30.7623,"ask":30.7825}
{"timestamp":"2018-12-30 16:53:53","price":30.7757,"volume":27,"bid":30.7656,"ask":30.7857}
{"timestamp":"2018-12-30 16:54:03","price":30.7282,"volume":38,"bid":30.7181,"ask":30.7381}
{"timestamp":"2018-12-30 16:54:09","price":30.693,"volume":656,"bid":30.6823,"ask":30.7027}
{"timestamp":"2018-12-30 16:54:32","price":30.7338,"volume":115,"bid":30.7238,"ask":30.7444}
{"timestamp":"2018-12-30 16:56:19","price":30.737,"volume":83,"bid":30.7268,"ask":30.7468}
{"timestamp":"2018-12-30 16:56:21","price":30.6878,"volume":492,"bid":30.678,"ask":30.6878}
{"timestamp":"2018-12-30 16:56:22","price":30.6702,"volume":361,"bid":30.6599,"ask":30.6702}
{"timestamp":"2018-12-30 16:58:44","price":30.7092,"volume":4,"bid":30.6987,"ask":30.7192}
{"timestamp":"2018-12-30 17:01:07","price":30.5906,"volume":4,"bid":30.5801,"ask":30.6012}
{"timestamp":"2018-12-30 17:01:48","price":30.6596,"volume":15,"bid":30.6503,"ask":30.6687}
{"timestamp":"2018-12-30 17:01:54","price":30.7263,"volume":350,"bid":30.717,"ask":30.7364}
{"timestamp":"2018-12-30 17:02:18","price":30.6633,"volume":3,"bid":30.6536,"ask":30.6725}
{"timestamp":"2018-12-30 17:03:00","price":30.7328,"volume":9,"bid":30.7227,"ask":30.7429}
{"timestamp":"2018-12-30 17:04:50","price":30.7366,"volume":3,"bid":30.7366,"ask":30.7472}
{"timestamp":"2018-12-30 17:05:08","price":30.7339,"volume":224,"bid":30.7242,"ask":30.7339}
{"timestamp":"2018-12-30 17:05:09","price":30.789,"volume":979,"bid":30.779,"ask":30.789}
{"timestamp":"2018-12-30 17:05:30","price":30.7838,"volume":7,"bid":30.7738,"ask":30.7838}
{"timestamp":"2018-12-30 17:06:52","price":30.6185,"volume":1,"bid":30.609,"ask":30.6287}
{"timestamp":"2018-12-30 17:08:20","price":30.7124,"volume":66,"bid":30.7024,"ask":30.7215}
{"timestamp":"2018-12-30 17:08:36","price":30.7384,"volume":44,"bid":30.7384,"ask":30.7476}
{"timestamp":"2018-12-30 17:10:10","price":30.725,"volume":60,"bid":30.7152,"ask":30.7355}
{"timestamp":"2018-12-30 17:10:44","price":30.7422,"volume":17,"bid":30.732,"ask":30.7525}
{"timestamp":"2018-12-30 17:17:44","price":30.7784,"volume":6,"bid":30.7683,"ask":30.788}
{"timestamp":"2018-12-30 17:17:48","price":30.7414,"volume":2,"bid":30.7414,"ask":30.7509}
{"timestamp":"2018-12-30 17:18:01","price":30.7782,"volume":4,"bid":30.7676,"ask":30.7874}
{"timestamp":"2018-12-30 17:18:02","price":30.7738,"volume":2,"bid":30.7738,"ask":30.7839}
{"timestamp":"2018-12-30 17:19:43","price":30.7946,"volume":19,"bid":30.7946,"ask":30.8052}
{"timestamp":"2018-12-30 17:20:23","price":30.7633,"volume":1,"bid":30.7533,"ask":30.7745}
{"timestamp":"2018-12-30 17:21:06","price":30.7499,"volume":2,"bid":30.7499,"ask":30.7599}
{"timestamp":"2018-12-30 17:21:29","price":30.7726,"volume":123,"bid":30.7626,"ask":30.7726}
{"timestamp":"2018-12-30 17:21:32","price":30.7792,"volume":1,"bid":30.7682,"ask":30.7792}
{"timestamp":"2018-12-30 17:21:42","price":30.813,"volume":168,"bid":30.813,"ask":30.8225}
{"timestamp":"2018-12-30 17:22:18","price":30.7673,"volume":349,"bid":30.7673,"ask":30.7783}
{"timestamp":"2018-12-30 17:22:39","price":30.7425,"volume":30,"bid":30.7425,"ask":30.7523}
{"timestamp":"2018-12-30 17:23:17","price":30.7224,"volume":59,"bid":30.7128,"ask":30.7324}
{"timestamp":"2018-12-30 17:25:13","price":30.8231,"volume":217,"bid":30.8137,"ask":30.8329}
{"timestamp":"2018-12-30 17:27:23","price":30.7719,"volume":164,"bid":30.762,"ask":30.7826}
{"timestamp":"2018-12-30 17:34:48","price":30.767,"volume":11,"bid":30.7566,"ask":30.767}
{"timestamp":"2018-12-30 17:35:34","price":30.7157,"volume":5,"bid":30.7059,"ask":30.7259}
{"timestamp":"2018-12-30 17:36:14","price":30.7006,"volume":7,"bid":30.6901,"ask":30.7103}
{"timestamp":"2018-12-30 17:36:44","price":30.7581,"volume":7,"bid":30.7485,"ask":30.7684}
{"timestamp":"2018-12-30 17:37:54","price":30.7074,"volume":1,"bid":30.6977,"ask":30.7074}
{"timestamp":"2018-12-30 17:42:39","price":30.7016,"volume":17,"bid":30.6911,"ask":30.7108}
{"timestamp":"2018-12-30 17:42:45","price":30.7665,"volume":1312,"bid":30.7561,"ask":30.7665}
{"timestamp":"2018-12-30 17:43:34","price":30.7317,"volume":388,"bid":30.7214,"ask":30.7414}
{"timestamp":"2018-12-30 17:43:34","price":30.7225,"volume":4,"bid":30.7225,"ask":30.7323}
{"timestamp":"2018-12-30 17:43:41","price":30.7383,"volume":58,"bid":30.7282,"ask":30.7481}
{"timestamp":"2018-12-30 17:43:42","price":30.7416,"volume":5,"bid":30.7315,"ask":30.7416}
{"timestamp":"2018-12-30 17:45:14","price":30.7937,"volume":1,"bid":30.7837,"ask":30.804}
{"timestamp":"2018-12-30 17:46:01","price":30.7788,"volume":160,"bid":30.7677,"ask":30.7889}
{"timestamp":"2018-12-30 17:49:27","price":30.7294,"volume":1,"bid":30.7294,"ask":30.7391}
{"timestamp":"2018-12-30 17:51:03","price":30.7289,"volume":35,"bid":30.7189,"ask":30.7386}
{"timestamp":"2018-12-30 17:51:35","price":30.874,"volume":36,"bid":30.874,"ask":30.8831}
{"timestamp":"2018-12-30 17:52:52","price":30.7628,"volume":2,"bid":30.7528,"ask":30.7725}
{"timestamp":"2018-12-30 17:56:00","price":30.7164,"volume":12,"bid":30.7063,"ask":30.7266}
{"timestamp":"2018-12-30 17:57:12","price":30.7765,"volume":99,"bid":30.7655,"ask":30.7765}
{"timestamp":"2018-12-30 17:57:22","price":30.7819,"volume":1,"bid":30.7716,"ask":30.7919}
{"timestamp":"2018-12-30 17:58:03","price":30.7975,"volume":45,"bid":30.7874,"ask":30.8074}
{"timestamp":"2018-12-30 17:58:15","price":30.8374,"volume":107,"bid":30.828,"ask":30.8374}
{"timestamp":"2018-12-30 17:59:01","price":30.8127,"volume":2,"bid":30.8127,"ask":30.8222}
{"timestamp":"2018-12-30 17:59:56","price":30.7855,"volume":1,"bid":30.7756,"ask":30.7955}
{"timestamp":"2018-12-30 18:01:51","price":30.8544,"volume":1,"bid":30.844,"ask":30.8643}
{"timestamp":"2018-12-30 18:02:01","price":30.8157,"volume":34,"bid":30.8053,"ask":30.8157}
{"timestamp":"2018-12-30 18:02:01","price":30.7785,"volume":1,"bid":30.7682,"ask":30.7785}
{"timestamp":"2018-12-30 18:02:14","price":30.8246,"volume":38,"bid":30.8143,"ask":30.8246}
{"timestamp":"2018-12-30 18:02:18","price":30.7853,"volume":1,"bid":30.7754,"ask":30.7949}
{"timestamp":"2018-12-30 18:03:19","price":30.8652,"volume":25,"bid":30.8551,"ask":30.8652}
{"timestamp":"2018-12-30 18:09:24","price":30.9103,"volume":1,"bid":30.901,"ask":30.92}
{"timestamp":"2018-12-30 18:09:40","price":30.9078,"volume":109,"bid":30.9078,"ask":30.918}
{"timestamp":"2018-12-30 18:09:45","price":30.8998,"volume":11,"bid":30.8896,"ask":30.9099}
{"timestamp":"2018-12-30 18:10:31","price":30.9153,"volume":4,"bid":30.905,"ask":30.9253}
{"timestamp":"2018-12-30 18:10:33","price":30.8617,"volume":380,"bid":30.8516,"ask":30.8717}
{"timestamp":"2018-12-30 18:11:18","price":30.8709,"volume":1,"bid":30.8611,"ask":30.8798}
{"timestamp":"2018-12-30 18:16:00","price":30.8131,"volume":85,"bid":30.8033,"ask":30.8228}
{"timestamp":"2018-12-30 18:17:24","price":30.81,"volume":164,"bid":30.7997,"ask":30.8208}
{"timestamp":"2018-12-30 18:21:07","price":30.8193,"volume":15,"bid":30.8096,"ask":30.8287}
{"timestamp":"2018-12-30 18:23:36","price":30.8117,"volume":3,"bid":30.8016,"ask":30.8212}
{"timestamp":"2018-12-30 18:23:37","price":30.9635,"volume":19,"bid":30.9525,"ask":30.9635}
{"timestamp":"2018-12-30 18:33:31","price":30.7765,"volume":5,"bid":30.7667,"ask":30.786}
{"timestamp":"2018-12-30 18:33:42","price":30.7668,"volume":3,"bid":30.7572,"ask":30.7668}
{"timestamp":"2018-12-30 18:35:00","price":30.7738,"volume":108,"bid":30.7627,"ask":30.7847}
{"timestamp":"2018-12-30 18:37:52","price":30.7463,"volume":15,"bid":30.7463,"ask":30.7564}
{"timestamp":"2018-12-30 18:38:02","price":30.7601,"volume":31,"bid":30.7498,"ask":30.7601}
{"timestamp":"2018-12-30 18:39:21","price":30.7674,"volume":13,"bid":30.7579,"ask":30.778}
{"timestamp":"2018-12-30 18:41:39","price":30.7783,"volume":7,"bid":30.7686,"ask":30.7883}
{"timestamp":"2018-12-30 18:42:24","price":30.7504,"volume":9,"bid":30.7392,"ask":30.7601}
{"timestamp":"2018-12-30 18:42:45","price":30.8776,"volume":26,"bid":30.8675,"ask":30.8776}
{"timestamp":"2018-12-30 18:42:52","price":30.7319,"volume":43,"bid":30.7227,"ask":30.7424}
{"timestamp":"2018-12-30 18:43:42","price":30.8255,"volume":9,"bid":30.816,"ask":30.8255}
{"timestamp":"2018-12-30 18:46:02","price":30.906,"volume":328,"bid":30.8969,"ask":30.906}
{"timestamp":"2018-12-30 18:46:02","price":30.8942,"volume":58,"bid":30.8942,"ask":30.9043}
{"timestamp":"2018-12-30 18:46:02","price":30.8541,"volume":33,"bid":30.8445,"ask":30.8541}
{"timestamp":"2018-12-30 18:47:23","price":30.8697,"volume":2,"bid":30.8595,"ask":30.8802}
{"timestamp":"2018-12-30 18:48:13","price":30.9821,"volume":3,"bid":30.9821,"ask":30.9926}
{"timestamp":"2018-12-30 18:50:23","price":30.909,"volume":203,"bid":30.909,"ask":30.9185}
{"timestamp":"2018-12-30 18:52:37","price":30.9029,"volume":3,"bid":30.8936,"ask":30.9126}
{"timestamp":"2018-12-30 18:54:36","price":30.8317,"volume":21,"bid":30.8218,"ask":30.8416}
{"timestamp":"2018-12-30 19:03:02","price":30.7998,"volume":20,"bid":30.7901,"ask":30.7998}
{"timestamp":"2018-12-30 19:03:36","price":30.7963,"volume":290,"bid":30.7862,"ask":30.8057}
{"timestamp":"2018-12-30 19:06:38","price":30.9094,"volume":88,"bid":30.9009,"ask":30.9188}
{"timestamp":"2018-12-30 19:08:40","price":30.9149,"volume":142,"bid":30.904,"ask":30.9255}
{"timestamp":"2018-12-30 19:09:11","price":30.8681,"volume":5,"bid":30.858,"ask":30.8778}
{"timestamp":"2018-12-30 19:09:20","price":30.9424,"volume":4,"bid":30.9323,"ask":30.9523}
{"timestamp":"2018-12-30 19:09:35","price":30.8227,"volume":20,"bid":30.8227,"ask":30.8324}
{"timestamp":"2018-12-30 19:13:33","price":30.9055,"volume":16,"bid":30.8953,"ask":30.9055}
{"timestamp":"2018-12-30 19:16:01","price":30.9285,"volume":1,"bid":30.9173,"ask":30.9379}
{"timestamp":"2018-12-30 19:16:03","price":30.8243,"volume":4,"bid":30.814,"ask":30.8243}
{"timestamp":"2018-12-30 19:17:00","price":30.847,"volume":34,"bid":30.8374,"ask":30.8568}
{"timestamp":"2018-12-30 19:18:06","price":30.9673,"volume":2,"bid":30.9572,"ask":30.9766}
{"timestamp":"2018-12-30 19:18:08","price":30.95,"volume":3,"bid":30.9401,"ask":30.9604}
{"timestamp":"2018-12-30 19:19:17","price":30.9485,"volume":482,"bid":30.9386,"ask":30.958}
{"timestamp":"2018-12-30 19:22:31","price":30.9276,"volume":13,"bid":30.9181,"ask":30.9376}
{"timestamp":"2018-12-30 19:22:37","price":30.9447,"volume":14,"bid":30.9338,"ask":30.9541}
{"timestamp":"2018-12-30 19:23:41","price":30.9473,"volume":27,"bid":30.9371,"ask":30.957}
{"timestamp":"2018-12-30 19:23:53","price":30.9165,"volume":788,"bid":30.9061,"ask":30.9268}
{"timestamp":"2018-12-30 19:25:02","price":30.9412,"volume":12,"bid":30.9309,"ask":30.9506}
{"timestamp":"2018-12-30 19:26:02","price":30.9475,"volume":18,"bid":30.9373,"ask":30.9576}
{"timestamp":"2018-12-30 19:30:43","price":30.9791,"volume":2,"bid":30.9698,"ask":30.9895}
{"timestamp":"2018-12-30 19:31:02","price":30.8726,"volume":57,"bid":30.8627,"ask":30.8832}
{"timestamp":"2018-12-30 19:35:18","price":30.9016,"volume":58,"bid":30.8917,"ask":30.9117}
{"timestamp":"2018-12-30 19:35:45","price":30.861,"volume":10,"bid":30.8517,"ask":30.8708}
{"timestamp":"2018-12-30 19:37:35","price":30.8671,"volume":164,"bid":30.8586,"ask":30.8767}
{"timestamp":"2018-12-30 19:37:48","price":30.8446,"volume":213,"bid":30.8349,"ask":30.8545}
{"timestamp":"2018-12-30 19:38:09","price":30.867,"volume":3,"bid":30.8571,"ask":30.8762}
{"timestamp":"2018-12-30 19:39:16","price":30.8314,"volume":108,"bid":30.8314,"ask":30.8414}
{"timestamp":"2018-12-30 19:39:17","price":30.8524,"volume":2,"bid":30.8423,"ask":30.8524}
{"timestamp":"2018-12-30 19:44:59","price":30.8216,"volume":112,"bid":30.8116,"ask":30.8314}
{"timestamp":"2018-12-30 19:47:54","price":30.8219,"volume":82,"bid":30.8121,"ask":30.8219}
{"timestamp":"2018-12-30 19:49:00","price":30.7222,"volume":46,"bid":30.7117,"ask":30.7321}
{"timestamp":"2018-12-30 19:51:03","price":30.7829,"volume":137,"bid":30.7829,"ask":30.7927}
{"timestamp":"2018-12-30 19:54:21","price":30.8512,"volume":83,"bid":30.8512,"ask":30.8605}
{"timestamp":"2018-12-30 19:54:41","price":30.839,"volume":6,"bid":30.8284,"ask":30.8501}
{"timestamp":"2018-12-30 19:55:06","price":30.8172,"volume":10,"bid":30.8172,"ask":30.827}
{"timestamp":"2018-12-30 19:55:18","price":30.8711,"volume":1,"bid":30.8611,"ask":30.8813}
{"timestamp":"2018-12-30 19:55:31","price":30.931,"volume":4,"bid":30.931,"ask":30.9398}
{"timestamp":"2018-12-30 19:56:22","price":30.8453,"volume":13,"bid":30.8349,"ask":30.8546}
{"timestamp":"2018-12-30 19:57:01","price":31.0032,"volume":6,"bid":31.0032,"ask":31.013}
{"timestamp":"2018-12-30 19:57:07","price":30.8536,"volume":112,"bid":30.8435,"ask":30.8638}
{"timestamp":"2018-12-30 19:58:24","price":30.9327,"volume":4,"bid":30.9327,"ask":30.9427}
{"timestamp":"2018-12-30 19:58:24","price":30.8967,"volume":7,"bid":30.8865,"ask":30.9063}
{"timestamp":"2018-12-30 20:01:01","price":30.8612,"volume":37,"bid":30.8515,"ask":30.8705}
{"timestamp":"2018-12-30 20:01:04","price":30.8793,"volume":33,"bid":30.8691,"ask":30.8887}
{"timestamp":"2018-12-30 20:02:18","price":30.8589,"volume":13,"bid":30.8483,"ask":30.8589}
{"timestamp":"2018-12-30 20:02:29","price":30.922,"volume":194,"bid":30.9129,"ask":30.9315}
{"timestamp":"2018-12-30 20:02:35","price":30.8416,"volume":164,"bid":30.8416,"ask":30.8516}
{"timestamp":"2018-12-30 20:05:07","price":30.8772,"volume":9,"bid":30.8676,"ask":30.8879}
{"timestamp":"2018-12-30 20:06:09","price":30.9283,"volume":8,"bid":30.9179,"ask":30.9384}
{"timestamp":"2018-12-30 20:07:39","price":30.9195,"volume":7,"bid":30.9089,"ask":30.9195}
{"timestamp":"2018-12-30 20:08:02","price":30.9558,"volume":21,"bid":30.9558,"ask":30.9648}
{"timestamp":"2018-12-30 20:09:01","price":30.9019,"volume":5,"bid":30.8925,"ask":30.9119}
{"timestamp":"2018-12-30 20:10:02","price":30.8661,"volume":217,"bid":30.8565,"ask":30.8761}
{"timestamp":"2018-12-30 20:15:33","price":30.8888,"volume":2,"bid":30.8792,"ask":30.8988}
{"timestamp":"2018-12-30 20:16:23","price":30.8564,"volume":2,"bid":30.847,"ask":30.8564}
{"timestamp":"2018-12-30 20:17:20","price":30.89,"volume":3,"bid":30.88,"ask":30.9007}
{"timestamp":"2018-12-30 20:19:09","price":30.9432,"volume":14,"bid":30.9432,"ask":30.9533}
{"timestamp":"2018-12-30 20:20:43","price":30.8312,"volume":14,"bid":30.8218,"ask":30.8413}
{"timestamp":"2018-12-30 20:23:50","price":30.8657,"volume":1,"bid":30.8542,"ask":30.8657}
{"timestamp":"2018-12-30 20:24:26","price":30.9303,"volume":5,"bid":30.9303,"ask":30.94}
{"timestamp":"2018-12-30 20:24:50","price":30.9061,"volume":4,"bid":30.8963,"ask":30.9061}
{"timestamp":"2018-12-30 20:27:37","price":31.005,"volume":164,"bid":30.9943,"ask":31.0149}
{"timestamp":"2018-12-30 20:27:37","price":31.0373,"volume":33,"bid":31.0271,"ask":31.0373}
{"timestamp":"2018-12-30 20:28:14","price":31.0229,"volume":1,"bid":31.0126,"ask":31.0327}
{"timestamp":"2018-12-30 20:30:00","price":30.9559,"volume":5,"bid":30.946,"ask":30.9668}
{"timestamp":"2018-12-30 20:31:44","price":30.9386,"volume":2,"bid":30.9386,"ask":30.948}
{"timestamp":"2018-12-30 20:33:51","price":30.9343,"volume":235,"bid":30.9242,"ask":30.9443}
{"timestamp":"2018-12-30 20:33:55","price":30.9602,"volume":4,"bid":30.9504,"ask":30.9708}
{"timestamp":"2018-12-30 20:35:00","price":30.9803,"volume":21,"bid":30.9803,"ask":30.9899}
{"timestamp":"2018-12-30 20:35:49","price":30.8905,"volume":17,"bid":30.8811,"ask":30.8905}
{"timestamp":"2018-12-30 20:37:33","price":30.9773,"volume":20,"bid":30.9773,"ask":30.9874}
{"timestamp":"2018-12-30 20:41:03","price":30.9652,"volume":87,"bid":30.9556,"ask":30.9652}
{"timestamp":"2018-12-30 20:41:55","price":30.9732,"volume":9,"bid":30.9634,"ask":30.9831}
{"timestamp":"2018-12-30 20:43:06","price":31.0237,"volume":21,"bid":31.0237,"ask":31.0345}
{"timestamp":"2018-12-30 20:43:16","price":31.0931,"volume":27,"bid":31.0834,"ask":31.0931}
{"timestamp":"2018-12-30 20:44:16","price":31.0503,"volume":3,"bid":31.0402,"ask":31.0503}
{"timestamp":"2018-12-30 20:44:27","price":31.0094,"volume":19,"bid":30.9983,"ask":31.0194}
{"timestamp":"2018-12-30 20:47:43","price":31.0184,"volume":99,"bid":31.0078,"ask":31.0281}
{"timestamp":"2018-12-30 20:50:19","price":31.0392,"volume":3,"bid":31.0294,"ask":31.0495}
{"timestamp":"2018-12-30 20:50:52","price":31.0719,"volume":10,"bid":31.0719,"ask":31.0817}
{"timestamp":"2018-12-30 20:52:27","price":30.9676,"volume":2,"bid":30.9579,"ask":30.9772}
{"timestamp":"2018-12-30 20:53:17","price":30.9428,"volume":24,"bid":30.933,"ask":30.9523}
{"timestamp":"2018-12-30 20:54:04","price":31.0732,"volume":2,"bid":31.0632,"ask":31.0822}
{"timestamp":"2018-12-30 20:54:11","price":31.0381,"volume":3,"bid":31.0279,"ask":31.0486}
{"timestamp":"2018-12-30 20:54:14","price":31.0381,"volume":66,"bid":31.0277,"ask":31.0482}
{"timestamp":"2018-12-30 20:54:47","price":31.0359,"volume":27,"bid":31.0266,"ask":31.046}
{"timestamp":"2018-12-30 20:55:02","price":31.0798,"volume":3,"bid":31.0701,"ask":31.0798}
{"timestamp":"2018-12-30 20:55:34","price":31.0278,"volume":4,"bid":31.0184,"ask":31.0386}
{"timestamp":"2018-12-30 20:56:24","price":30.99,"volume":7,"bid":30.9796,"ask":31.0007}
{"timestamp":"2018-12-30 20:56:55","price":31.0144,"volume":17,"bid":31.0042,"ask":31.0144}
{"timestamp":"2018-12-30 20:59:42","price":30.9517,"volume":5,"bid":30.9417,"ask":30.962}
{"timestamp":"2018-12-30 21:01:05","price":30.9692,"volume":7,"bid":30.9593,"ask":30.9796}
{"timestamp":"2018-12-30 21:01:22","price":31.094,"volume":25,"bid":31.0844,"ask":31.1043}
{"timestamp":"2018-12-30 21:01:22","price":31.1605,"volume":1251,"bid":31.1503,"ask":31.1706}
{"timestamp":"2018-12-30 21:01:23","price":31.1332,"volume":66,"bid":31.1239,"ask":31.1332}
{"timestamp":"2018-12-30 21:01:35","price":31.0951,"volume":1,"bid":31.0857,"ask":31.1049}
{"timestamp":"2018-12-30 21:01:38","price":31.1711,"volume":492,"bid":31.1612,"ask":31.1808}
{"timestamp":"2018-12-30 21:01:40","price":31.194,"volume":17,"bid":31.194,"ask":31.2037}
{"timestamp":"2018-12-30 21:01:40","price":31.148,"volume":35,"bid":31.148,"ask":31.1571}
{"timestamp":"2018-12-30 21:01:45","price":31.1362,"volume":125,"bid":31.1259,"ask":31.1459}
{"timestamp":"2018-12-30 21:01:47","price":31.218,"volume":1,"bid":31.2084,"ask":31.2281}
{"timestamp":"2018-12-30 21:01:47","price":31.2565,"volume":4,"bid":31.2465,"ask":31.2664}
{"timestamp":"2018-12-30 21:01:55","price":31.2158,"volume":348,"bid":31.2064,"ask":31.226}
{"timestamp":"2018-12-30 21:02:06","price":31.2904,"volume":66,"bid":31.281,"ask":31.2904}
{"timestamp":"2018-12-30 21:02:09","price":31.2987,"volume":2,"bid":31.2883,"ask":31.3093}
{"timestamp":"2018-12-30 21:02:30","price":31.2547,"volume":1,"bid":31.2547,"ask":31.266}
{"timestamp":"2018-12-30 21:02:38","price":31.3603,"volume":26,"bid":31.3514,"ask":31.3715}
{"timestamp":"2018-12-30 21:02:46","price":31.2233,"volume":141,"bid":31.2129,"ask":31.2328}
{"timestamp":"2018-12-30 21:02:48","price":31.3017,"volume":22,"bid":31.2919,"ask":31.3112}
{"timestamp":"2018-12-30 21:02:57","price":31.1787,"volume":86,"bid":31.1683,"ask":31.1883}
{"timestamp":"2018-12-30 21:02:57","price":31.1975,"volume":6,"bid":31.1885,"ask":31.1975}
{"timestamp":"2018-12-30 21:02:58","price":31.1648,"volume":4,"bid":31.1648,"ask":31.1744}
{"timestamp":"2018-12-30 21:03:34","price":31.2875,"volume":204,"bid":31.2779,"ask":31.2964}
{"timestamp":"2018-12-30 21:03:36","price":31.336,"volume":328,"bid":31.336,"ask":31.3461}
{"timestamp":"2018-12-30 21:03:36","price":31.2938,"volume":129,"bid":31.2827,"ask":31.3036}
{"timestamp":"2018-12-30 21:03:37","price":31.1927,"volume":233,"bid":31.1826,"ask":31.2029}
{"timestamp":"2018-12-30 21:04:04","price":31.3046,"volume":6,"bid":31.2953,"ask":31.314}
{"timestamp":"2018-12-30 21:04:29","price":31.3102,"volume":2,"bid":31.3011,"ask":31.3199}
{"timestamp":"2018-12-30 21:04:45","price":31.1482,"volume":37,"bid":31.1482,"ask":31.1575}
{"timestamp":"2018-12-30 21:04:47","price":31.205,"volume":4,"bid":31.1954,"ask":31.205}
{"timestamp":"2018-12-30 21:05:11","price":31.282,"volume":16,"bid":31.2725,"ask":31.2914}
{"timestamp":"2018-12-30 21:05:34","price":31.2843,"volume":204,"bid":31.2739,"ask":31.2843}
{"timestamp":"2018-12-30 21:05:46","price":31.2544,"volume":3,"bid":31.2544,"ask":31.2634}
{"timestamp":"2018-12-30 21:09:11","price":31.2946,"volume":39,"bid":31.2837,"ask":31.3037}
{"timestamp":"2018-12-30 21:10:01","price":31.209,"volume":24,"bid":31.1988,"ask":31.2187}
{"timestamp":"2018-12-30 21:10:09","price":31.2544,"volume":72,"bid":31.244,"ask":31.2646}
{"timestamp":"2018-12-30 21:11:06","price":31.3224,"volume":5,"bid":31.313,"ask":31.3331}
{"timestamp":"2018-12-30 21:11:19","price":31.3632,"volume":2,"bid":31.3525,"ask":31.3729}
{"timestamp":"2018-12-30 21:11:22","price":31.2968,"volume":7,"bid":31.2878,"ask":31.3077}
{"timestamp":"2018-12-30 21:11:37","price":31.3102,"volume":4,"bid":31.2996,"ask":31.3196}
{"timestamp":"2018-12-30 21:11:43","price":31.3735,"volume":2,"bid":31.3735,"ask":31.3832}
{"timestamp":"2018-12-30 21:11:46","price":31.4773,"volume":1,"bid":31.4673,"ask":31.4877}
{"timestamp":"2018-12-30 21:11:49","price":31.5038,"volume":46,"bid":31.5038,"ask":31.5136}
{"timestamp":"2018-12-30 21:11:50","price":31.4783,"volume":2,"bid":31.4692,"ask":31.4783}
{"timestamp":"2018-12-30 21:11:50","price":31.4898,"volume":10,"bid":31.48,"ask":31.4998}
{"timestamp":"2018-12-30 21:11:55","price":31.4902,"volume":504,"bid":31.4804,"ask":31.5005}
{"timestamp":"2018-12-30 21:11:56","price":31.4359,"volume":20,"bid":31.4265,"ask":31.4452}
{"timestamp":"2018-12-30 21:11:56","price":31.5345,"volume":2,"bid":31.5255,"ask":31.5345}
{"timestamp":"2018-12-30 21:11:58","price":31.4273,"volume":44,"bid":31.4273,"ask":31.4371}
{"timestamp":"2018-12-30 21:12:02","price":31.428,"volume":7,"bid":31.4178,"ask":31.428}
{"timestamp":"2018-12-30 21:12:09","price":31.5713,"volume":328,"bid":31.5613,"ask":31.5812}
{"timestamp":"2018-12-30 21:12:14","price":31.5749,"volume":3,"bid":31.5652,"ask":31.5843}
{"timestamp":"2018-12-30 21:12:21","price":31.5823,"volume":1,"bid":31.5718,"ask":31.5926}
{"timestamp":"2018-12-30 21:12:26","price":31.6531,"volume":1,"bid":31.6429,"ask":31.6636}
{"timestamp":"2018-12-30 21:12:29","price":31.6367,"volume":9,"bid":31.6264,"ask":31.6476}
{"timestamp":"2018-12-30 21:12:29","price":31.6504,"volume":200,"bid":31.6504,"ask":31.6611}
{"timestamp":"2018-12-30 21:12:30","price":31.6694,"volume":41,"bid":31.6595,"ask":31.6797}
{"timestamp":"2018-12-30 21:12:31","price":31.7135,"volume":132,"bid":31.7035,"ask":31.7226}
{"timestamp":"2018-12-30 21:12:35","price":31.7522,"volume":656,"bid":31.7422,"ask":31.7626}
{"timestamp":"2018-12-30 21:12:35","price":31.6854,"volume":13,"bid":31.6752,"ask":31.6953}
{"timestamp":"2018-12-30 21:12:37","price":31.756,"volume":54,"bid":31.7458,"ask":31.7661}
{"timestamp":"2018-12-30 21:12:42","price":31.7315,"volume":1,"bid":31.7211,"ask":31.7315}
{"timestamp":"2018-12-30 21:12:43","price":31.6699,"volume":6,"bid":31.6599,"ask":31.6806}
{"timestamp":"2018-12-30 21:12:46","price":31.6904,"volume":132,"bid":31.6904,"ask":31.7014}
{"timestamp":"2018-12-30 21:12:50","price":31.6978,"volume":77,"bid":31.6867,"ask":31.6978}
{"timestamp":"2018-12-30 21:12:50","price":31.6365,"volume":76,"bid":31.627,"ask":31.6365}
{"timestamp":"2018-12-30 21:12:53","price":31.692,"volume":108,"bid":31.682,"ask":31.7019}
{"timestamp":"2018-12-30 21:12:53","price":31.6143,"volume":6,"bid":31.6047,"ask":31.6143}
{"timestamp":"2018-12-30 21:12:56","price":31.593,"volume":267,"bid":31.583,"ask":31.593}
{"timestamp":"2018-12-30 21:12:56","price":31.64,"volume":4,"bid":31.6303,"ask":31.64}
{"timestamp":"2018-12-30 21:13:40","price":31.7301,"volume":99,"bid":31.7195,"ask":31.7301}
{"timestamp":"2018-12-30 21:13:40","price":31.7019,"volume":29,"bid":31.7019,"ask":31.712}
{"timestamp":"2018-12-30 21:13:42","price":31.7211,"volume":37,"bid":31.7109,"ask":31.7211}
{"timestamp":"2018-12-30 21:13:42","price":31.7017,"volume":55729,"bid":31.6916,"ask":31.7121}
{"timestamp":"2018-12-30 21:13:46","price":31.5851,"volume":94,"bid":31.5748,"ask":31.5949}
{"timestamp":"2018-12-30 21:14:31","price":31.7049,"volume":45,"bid":31.6952,"ask":31.7049}
{"timestamp":"2018-12-30 21:14:31","price":31.6844,"volume":1,"bid":31.6742,"ask":31.6844}
{"timestamp":"2018-12-30 21:14:37","price":31.7233,"volume":33,"bid":31.7133,"ask":31.7328}
{"timestamp":"2018-12-30 21:15:01","price":31.6691,"volume":9,"bid":31.6585,"ask":31.6788}
{"timestamp":"2018-12-30 21:15:22","price":31.5838,"volume":164,"bid":31.5838,"ask":31.5924}
{"timestamp":"2018-12-30 21:16:10","price":31.6031,"volume":6,"bid":31.5932,"ask":31.6129}
{"timestamp":"2018-12-30 21:16:30","price":31.5212,"volume":5,"bid":31.5105,"ask":31.5212}
{"timestamp":"2018-12-30 21:16:44","price":31.5504,"volume":216,"bid":31.5504,"ask":31.5598}
{"timestamp":"2018-12-30 21:17:46","price":31.5138,"volume":14,"bid":31.5032,"ask":31.5245}
{"timestamp":"2018-12-30 21:18:06","price":31.5362,"volume":11,"bid":31.5256,"ask":31.5464}
{"timestamp":"2018-12-30 21:18:29","price":31.5933,"volume":7,"bid":31.5933,"ask":31.6038}
{"timestamp":"2018-12-30 21:18:30","price":31.4892,"volume":1,"bid":31.4892,"ask":31.4995}
{"timestamp":"2018-12-30 21:18:50","price":31.4931,"volume":2,"bid":31.4931,"ask":31.5023}
{"timestamp":"2018-12-30 21:19:15","price":31.6134,"volume":3,"bid":31.6037,"ask":31.6134}
{"timestamp":"2018-12-30 21:19:55","price":31.5878,"volume":2,"bid":31.5878,"ask":31.5972}
{"timestamp":"2018-12-30 21:20:01","price":31.5629,"volume":23,"bid":31.5527,"ask":31.5721}
{"timestamp":"2018-12-30 21:22:16","price":31.5408,"volume":58,"bid":31.5304,"ask":31.5513}
{"timestamp":"2018-12-30 21:23:01","price":31.6091,"volume":6,"bid":31.5996,"ask":31.6183}
{"timestamp":"2018-12-30 21:24:27","price":31.5206,"volume":5,"bid":31.5105,"ask":31.5206}
{"timestamp":"2018-12-30 21:24:51","price":31.4995,"volume":104,"bid":31.4889,"ask":31.5095}
{"timestamp":"2018-12-30 21:25:23","price":31.5008,"volume":1,"bid":31.4908,"ask":31.5008}
{"timestamp":"2018-12-30 21:26:03","price":31.4497,"volume":185,"bid":31.4393,"ask":31.4604}
{"timestamp":"2018-12-30 21:26:23","price":31.4206,"volume":2,"bid":31.4104,"ask":31.4299}
{"timestamp":"2018-12-30 21:26:35","price":31.4769,"volume":18,"bid":31.4666,"ask":31.486}
{"timestamp":"2018-12-30 21:26:35","price":31.48,"volume":9,"bid":31.4699,"ask":31.4908}
{"timestamp":"2018-12-30 21:26:51","price":31.412,"volume":481,"bid":31.4024,"ask":31.4209}
{"timestamp":"2018-12-30 21:26:55","price":31.4447,"volume":4,"bid":31.4447,"ask":31.4546}
{"timestamp":"2018-12-30 21:28:50","price":31.4281,"volume":2,"bid":31.4182,"ask":31.4376}
{"timestamp":"2018-12-30 21:30:56","price":31.4807,"volume":5,"bid":31.4705,"ask":31.4807}
{"timestamp":"2018-12-30 21:31:22","price":31.4281,"volume":29,"bid":31.419,"ask":31.4281}
{"timestamp":"2018-12-30 21:31:24","price":31.4205,"volume":30,"bid":31.4112,"ask":31.4205}
{"timestamp":"2018-12-30 21:31:51","price":31.5249,"volume":160,"bid":31.5152,"ask":31.5249}
{"timestamp":"2018-12-30 21:32:20","price":31.4554,"volume":1,"bid":31.4458,"ask":31.4554}
{"timestamp":"2018-12-30 21:34:19","price":31.5848,"volume":7,"bid":31.5738,"ask":31.5848}
{"timestamp":"2018-12-30 21:34:32","price":31.5314,"volume":8,"bid":31.5314,"ask":31.5412}
{"timestamp":"2018-12-30 21:36:15","price":31.5744,"volume":164,"bid":31.5642,"ask":31.5843}
{"timestamp":"2018-12-30 21:36:46","price":31.575,"volume":1,"bid":31.5653,"ask":31.5849}
{"timestamp":"2018-12-30 21:37:42","price":31.6106,"volume":26,"bid":31.6106,"ask":31.6207}
{"timestamp":"2018-12-30 21:37:43","price":31.6205,"volume":23,"bid":31.6098,"ask":31.6302}
{"timestamp":"2018-12-30 21:38:09","price":31.5718,"volume":33,"bid":31.562,"ask":31.5808}
{"timestamp":"2018-12-30 21:38:09","price":31.5908,"volume":31,"bid":31.5908,"ask":31.6012}
{"timestamp":"2018-12-30 21:38:09","price":31.6367,"volume":1,"bid":31.6267,"ask":31.6367}
{"timestamp":"2018-12-30 21:38:11","price":31.6172,"volume":2,"bid":31.607,"ask":31.6267}
{"timestamp":"2018-12-30 21:38:55","price":31.641,"volume":252,"bid":31.63,"ask":31.6509}
{"timestamp":"2018-12-30 21:39:28","price":31.6121,"volume":11,"bid":31.6021,"ask":31.6121}
{"timestamp":"2018-12-30 21:40:01","price":31.5764,"volume":59,"bid":31.5662,"ask":31.5764}
{"timestamp":"2018-12-30 21:40:03","price":31.6739,"volume":7,"bid":31.6644,"ask":31.6844}
{"timestamp":"2018-12-30 21:40:15","price":31.6059,"volume":56,"bid":31.5955,"ask":31.6156}
{"timestamp":"2018-12-30 21:40:49","price":31.6544,"volume":4,"bid":31.6439,"ask":31.6647}
{"timestamp":"2018-12-30 21:40:59","price":31.73,"volume":5,"bid":31.7201,"ask":31.7398}
{"timestamp":"2018-12-30 21:43:36","price":31.6332,"volume":1,"bid":31.624,"ask":31.6332}
{"timestamp":"2018-12-30 21:43:46","price":31.5292,"volume":20,"bid":31.5182,"ask":31.5396}
{"timestamp":"2018-12-30 21:44:28","price":31.5089,"volume":5,"bid":31.499,"ask":31.5187}
{"timestamp":"2018-12-30 21:45:02","price":31.5854,"volume":4,"bid":31.5854,"ask":31.5949}
{"timestamp":"2018-12-30 21:45:03","price":31.5884,"volume":20,"bid":31.5884,"ask":31.5974}
{"timestamp":"2018-12-30 21:45:45","price":31.5444,"volume":2,"bid":31.5342,"ask":31.5444}
{"timestamp":"2018-12-30 21:48:14","price":31.5559,"volume":3,"bid":31.5449,"ask":31.5559}
{"timestamp":"2018-12-30 21:49:36","price":31.5444,"volume":27,"bid":31.5351,"ask":31.5544}
{"timestamp":"2018-12-30 21:50:26","price":31.6297,"volume":126,"bid":31.6297,"ask":31.6403}
{"timestamp":"2018-12-30 21:50:54","price":31.5713,"volume":1,"bid":31.5613,"ask":31.5818}
{"timestamp":"2018-12-30 21:52:03","price":31.4994,"volume":63,"bid":31.4994,"ask":31.5089}
{"timestamp":"2018-12-30 21:52:05","price":31.5119,"volume":4,"bid":31.5015,"ask":31.5219}
{"timestamp":"2018-12-30 21:53:05","price":31.5442,"volume":27,"bid":31.534,"ask":31.5543}
{"timestamp":"2018-12-30 21:53:12","price":31.5035,"volume":4,"bid":31.4928,"ask":31.5135}
{"timestamp":"2018-12-30 21:53:16","price":31.5081,"volume":5,"bid":31.4976,"ask":31.5183}
{"timestamp":"2018-12-30 21:54:16","price":31.624,"volume":51,"bid":31.6127,"ask":31.6336}
{"timestamp":"2018-12-30 21:57:11","price":31.5708,"volume":5,"bid":31.5708,"ask":31.5811}
{"timestamp":"2018-12-30 21:59:13","price":31.5558,"volume":816,"bid":31.5461,"ask":31.5558}
{"timestamp":"2018-12-30 22:02:00","price":31.5868,"volume":118,"bid":31.5771,"ask":31.5868}
{"timestamp":"2018-12-30 22:03:49","price":31.6498,"volume":663,"bid":31.6392,"ask":31.6498}
{"timestamp":"2018-12-30 22:04:02","price":31.6306,"volume":1,"bid":31.6208,"ask":31.6401}
{"timestamp":"2018-12-30 22:04:16","price":31.6375,"volume":11,"bid":31.6375,"ask":31.6468}
{"timestamp":"2018-12-30 22:06:26","price":31.6683,"volume":1,"bid":31.6587,"ask":31.6683}
{"timestamp":"2018-12-30 22:06:51","price":31.6761,"volume":256,"bid":31.6666,"ask":31.6863}
{"timestamp":"2018-12-30 22:07:05","price":31.6732,"volume":11,"bid":31.6732,"ask":31.6826}
{"timestamp":"2018-12-30 22:07:56","price":31.7276,"volume":1,"bid":31.7191,"ask":31.7388}
{"timestamp":"2018-12-30 22:08:08","price":31.7274,"volume":2,"bid":31.7183,"ask":31.7274}
{"timestamp":"2018-12-30 22:08:42","price":31.7428,"volume":1,"bid":31.7325,"ask":31.7529}
{"timestamp":"2018-12-30 22:08:46","price":31.7684,"volume":328,"bid":31.7584,"ask":31.7684}
{"timestamp":"2018-12-30 22:08:59","price":31.7635,"volume":33,"bid":31.7534,"ask":31.773}
{"timestamp":"2018-12-30 22:09:04","price":31.8187,"volume":3,"bid":31.8086,"ask":31.8187}
{"timestamp":"2018-12-30 22:09:05","price":31.8372,"volume":18,"bid":31.8271,"ask":31.8372}
{"timestamp":"2018-12-30 22:09:06","price":31.8103,"volume":33,"bid":31.8002,"ask":31.8103}
{"timestamp":"2018-12-30 22:09:15","price":31.859,"volume":1,"bid":31.8495,"ask":31.8693}
{"timestamp":"2018-12-30 22:09:15","price":31.8227,"volume":2,"bid":31.8129,"ask":31.8324}
{"timestamp":"2018-12-30 22:09:19","price":31.8745,"volume":311,"bid":31.8745,"ask":31.8847}
{"timestamp":"2018-12-30 22:09:27","price":31.8597,"volume":19,"bid":31.8509,"ask":31.8597}
{"timestamp":"2018-12-30 22:09:53","price":31.8024,"volume":5,"bid":31.8024,"ask":31.8133}
{"timestamp":"2018-12-30 22:11:39","price":31.7361,"volume":335,"bid":31.7361,"ask":31.7458}
{"timestamp":"2018-12-30 22:11:41","price":31.7412,"volume":59,"bid":31.7412,"ask":31.7505}
{"timestamp":"2018-12-30 22:12:06","price":31.6672,"volume":20,"bid":31.6672,"ask":31.6771}
{"timestamp":"2018-12-30 22:12:06","price":31.6909,"volume":471,"bid":31.6813,"ask":31.6909}
{"timestamp":"2018-12-30 22:14:01","price":31.6834,"volume":26,"bid":31.6736,"ask":31.6939}
{"timestamp":"2018-12-30 22:15:24","price":31.7028,"volume":25,"bid":31.6933,"ask":31.7124}
{"timestamp":"2018-12-30 22:15:57","price":31.7587,"volume":7,"bid":31.7489,"ask":31.7692}
{"timestamp":"2018-12-30 22:15:58","price":31.7757,"volume":129,"bid":31.7657,"ask":31.7757}
{"timestamp":"2018-12-30 22:16:04","price":31.745,"volume":213,"bid":31.7344,"ask":31.7549}
{"timestamp":"2018-12-30 22:16:22","price":31.7108,"volume":31,"bid":31.7013,"ask":31.721}
{"timestamp":"2018-12-30 22:16:30","price":31.7082,"volume":172,"bid":31.6986,"ask":31.7184}
{"timestamp":"2018-12-30 22:16:37","price":31.6723,"volume":22,"bid":31.6626,"ask":31.6821}
{"timestamp":"2018-12-30 22:17:14","price":31.7258,"volume":2,"bid":31.7258,"ask":31.7351}
{"timestamp":"2018-12-30 22:18:12","price":31.6086,"volume":132,"bid":31.5976,"ask":31.6189}
{"timestamp":"2018-12-30 22:18:14","price":31.6679,"volume":243,"bid":31.6579,"ask":31.6679}
{"timestamp":"2018-12-30 22:18:22","price":31.6827,"volume":8,"bid":31.6735,"ask":31.6926}
{"timestamp":"2018-12-30 22:18:27","price":31.6398,"volume":2,"bid":31.6398,"ask":31.6498}
{"timestamp":"2018-12-30 22:18:57","price":31.6013,"volume":1,"bid":31.5925,"ask":31.6116}
{"timestamp":"2018-12-30 22:20:02","price":31.6579,"volume":8,"bid":31.649,"ask":31.6682}
{"timestamp":"2018-12-30 22:24:30","price":31.5842,"volume":4,"bid":31.5745,"ask":31.5947}
{"timestamp":"2018-12-30 22:24:39","price":31.6249,"volume":4,"bid":31.6146,"ask":31.6349}
{"timestamp":"2018-12-30 22:25:12","price":31.632,"volume":71,"bid":31.6217,"ask":31.6413}
{"timestamp":"2018-12-30 22:28:22","price":31.6615,"volume":24,"bid":31.6521,"ask":31.6615}
{"timestamp":"2018-12-30 22:29:03","price":31.6487,"volume":1856,"bid":31.6391,"ask":31.6589}
{"timestamp":"2018-12-30 22:31:29","price":31.6385,"volume":60,"bid":31.628,"ask":31.6485}
{"timestamp":"2018-12-30 22:32:27","price":31.6364,"volume":4,"bid":31.6262,"ask":31.6467}
{"timestamp":"2018-12-30 22:33:25","price":31.5933,"volume":6,"bid":31.5838,"ask":31.5933}
{"timestamp":"2018-12-30 22:34:19","price":31.6083,"volume":22,"bid":31.5977,"ask":31.6083}
{"timestamp":"2018-12-30 22:34:49","price":31.6201,"volume":11,"bid":31.6201,"ask":31.6304}
{"timestamp":"2018-12-30 22:35:49","price":31.6278,"volume":1,"bid":31.6278,"ask":31.6379}
{"timestamp":"2018-12-30 22:36:16","price":31.6226,"volume":581,"bid":31.6121,"ask":31.6322}
{"timestamp":"2018-12-30 22:37:27","price":31.7365,"volume":213,"bid":31.7365,"ask":31.7466}
{"timestamp":"2018-12-30 22:39:31","price":31.6487,"volume":205,"bid":31.6387,"ask":31.6487}
{"timestamp":"2018-12-30 22:39:54","price":31.6948,"volume":1,"bid":31.6856,"ask":31.7053}
{"timestamp":"2018-12-30 22:43:00","price":31.6827,"volume":1,"bid":31.6729,"ask":31.6924}
{"timestamp":"2018-12-30 22:43:30","price":31.6956,"volume":5,"bid":31.6854,"ask":31.7061}
{"timestamp":"2018-12-30 22:43:43","price":31.7132,"volume":1,"bid":31.7032,"ask":31.7237}
{"timestamp":"2018-12-30 22:44:01","price":31.6761,"volume":77,"bid":31.6666,"ask":31.6848}
{"timestamp":"2018-12-30 22:44:50","price":31.7445,"volume":9,"bid":31.7341,"ask":31.7445}
{"timestamp":"2018-12-30 22:46:33","price":31.7452,"volume":108,"bid":31.7353,"ask":31.7561}
{"timestamp":"2018-12-30 22:47:31","price":31.7975,"volume":11,"bid":31.7876,"ask":31.8062}
{"timestamp":"2018-12-30 22:47:35","price":31.7896,"volume":33,"bid":31.7797,"ask":31.7991}
{"timestamp":"2018-12-30 22:47:37","price":31.7691,"volume":161,"bid":31.7584,"ask":31.779}
{"timestamp":"2018-12-30 22:48:40","price":31.9083,"volume":75,"bid":31.8982,"ask":31.9181}
{"timestamp":"2018-12-30 22:52:20","price":31.7878,"volume":31,"bid":31.7786,"ask":31.7975}
{"timestamp":"2018-12-30 22:53:12","price":31.7708,"volume":4,"bid":31.7624,"ask":31.7807}
{"timestamp":"2018-12-30 22:53:26","price":31.8891,"volume":32,"bid":31.8891,"ask":31.8985}
{"timestamp":"2018-12-30 22:53:28","price":31.7773,"volume":234,"bid":31.7684,"ask":31.7878}
{"timestamp":"2018-12-30 22:54:34","price":31.7572,"volume":5,"bid":31.7476,"ask":31.7572}
{"timestamp":"2018-12-30 22:54:34","price":31.788,"volume":5,"bid":31.7769,"ask":31.799}
{"timestamp":"2018-12-30 22:56:09","price":31.7651,"volume":15,"bid":31.7553,"ask":31.7651}
{"timestamp":"2018-12-30 22:57:11","price":31.8082,"volume":2,"bid":31.7977,"ask":31.8181}
{"timestamp":"2018-12-30 23:00:31","price":31.8462,"volume":22,"bid":31.8359,"ask":31.8559}
{"timestamp":"2018-12-30 23:00:56","price":31.7128,"volume":3,"bid":31.7034,"ask":31.7232}
{"timestamp":"2018-12-30 23:01:07","price":31.6645,"volume":7,"bid":31.6541,"ask":31.6747}
{"timestamp":"2018-12-30 23:01:11","price":31.6992,"volume":121,"bid":31.6992,"ask":31.7102}
{"timestamp":"2018-12-30 23:01:25","price":31.7167,"volume":12,"bid":31.7057,"ask":31.7167}
{"timestamp":"2018-12-30 23:02:00","price":31.6584,"volume":36,"bid":31.6488,"ask":31.6675}
{"timestamp":"2018-12-30 23:08:48","price":31.7677,"volume":176,"bid":31.7576,"ask":31.7783}
{"timestamp":"2018-12-30 23:09:52","price":31.7768,"volume":4,"bid":31.7662,"ask":31.7768}
{"timestamp":"2018-12-30 23:13:37","price":31.7859,"volume":2,"bid":31.7859,"ask":31.7968}
{"timestamp":"2018-12-30 23:13:42","price":31.7152,"volume":2,"bid":31.7057,"ask":31.7243}
{"timestamp":"2018-12-30 23:14:58","price":31.7528,"volume":1,"bid":31.7436,"ask":31.7631}
{"timestamp":"2018-12-30 23:15:14","price":31.8046,"volume":85,"bid":31.7948,"ask":31.8146}
{"timestamp":"2018-12-30 23:17:25","price":31.7231,"volume":67,"bid":31.7138,"ask":31.7231}
{"timestamp":"2018-12-30 23:18:37","price":31.7422,"volume":127,"bid":31.7326,"ask":31.7514}
{"timestamp":"2018-12-30 23:18:54","price":31.7749,"volume":23,"bid":31.7652,"ask":31.7853}
{"timestamp":"2018-12-30 23:19:14","price":31.7824,"volume":3,"bid":31.7723,"ask":31.7916}
{"timestamp":"2018-12-30 23:19:25","price":31.8266,"volume":71,"bid":31.8174,"ask":31.8373}
{"timestamp":"2018-12-30 23:19:30","price":31.7609,"volume":10,"bid":31.7514,"ask":31.771}
{"timestamp":"2018-12-30 23:19:33","price":31.735,"volume":4,"bid":31.7253,"ask":31.735}
{"timestamp":"2018-12-30 23:20:47","price":31.7849,"volume":258,"bid":31.7744,"ask":31.7952}
{"timestamp":"2018-12-30 23:20:49","price":31.7815,"volume":699,"bid":31.7702,"ask":31.7815}
{"timestamp":"2018-12-30 23:21:14","price":31.8174,"volume":132,"bid":31.8074,"ask":31.8174}
{"timestamp":"2018-12-30 23:24:44","price":31.8776,"volume":6,"bid":31.8677,"ask":31.8873}
{"timestamp":"2018-12-30 23:28:55","price":31.824,"volume":139,"bid":31.824,"ask":31.8349}
{"timestamp":"2018-12-30 23:29:16","price":31.8571,"volume":45,"bid":31.8571,"ask":31.866}
{"timestamp":"2018-12-30 23:31:29","price":31.8627,"volume":1,"bid":31.8526,"ask":31.8727}
{"timestamp":"2018-12-30 23:31:29","price":31.833,"volume":1,"bid":31.8231,"ask":31.8425}
{"timestamp":"2018-12-30 23:31:31","price":31.8921,"volume":26,"bid":31.8921,"ask":31.9021}
{"timestamp":"2018-12-30 23:31:31","price":31.8581,"volume":1,"bid":31.8479,"ask":31.8581}
{"timestamp":"2018-12-30 23:31:32","price":31.8328,"volume":1,"bid":31.8231,"ask":31.8328}
{"timestamp":"2018-12-30 23:31:33","price":31.8604,"volume":6,"bid":31.8502,"ask":31.8604}
{"timestamp":"2018-12-30 23:31:33","price":31.8904,"volume":1,"bid":31.8804,"ask":31.8997}
{"timestamp":"2018-12-30 23:31:38","price":32.0107,"volume":7,"bid":32.0016,"ask":32.0107}
{"timestamp":"2018-12-30 23:31:40","price":31.8853,"volume":164,"bid":31.8746,"ask":31.8853}
{"timestamp":"2018-12-30 23:31:40","price":31.9993,"volume":1,"bid":31.989,"ask":31.9993}
{"timestamp":"2018-12-30 23:31:42","price":31.9282,"volume":2,"bid":31.9177,"ask":31.9382}
{"timestamp":"2018-12-30 23:31:42","price":31.8994,"volume":164,"bid":31.8994,"ask":31.9091}
{"timestamp":"2018-12-30 23:31:44","price":31.9325,"volume":33,"bid":31.9223,"ask":31.9424}
{"timestamp":"2018-12-30 23:31:45","price":31.9885,"volume":2,"bid":31.9775,"ask":31.9885}
{"timestamp":"2018-12-30 23:31:47","price":31.9217,"volume":17,"bid":31.9124,"ask":31.9311}
{"timestamp":"2018-12-30 23:31:48","price":32.0707,"volume":7,"bid":32.0602,"ask":32.0707}
{"timestamp":"2018-12-30 23:31:51","price":31.961,"volume":1,"bid":31.951,"ask":31.961}
{"timestamp":"2018-12-30 23:31:51","price":31.9321,"volume":1,"bid":31.9321,"ask":31.9422}
{"timestamp":"2018-12-30 23:31:54","price":31.9636,"volume":3,"bid":31.9533,"ask":31.9734}
{"timestamp":"2018-12-30 23:31:57","price":32.0333,"volume":1,"bid":32.0237,"ask":32.0423}
{"timestamp":"2018-12-30 23:32:06","price":32.0082,"volume":5,"bid":31.9987,"ask":32.018}
{"timestamp":"2018-12-30 23:32:16","price":31.9543,"volume":5,"bid":31.9441,"ask":31.964}
{"timestamp":"2018-12-30 23:34:16","price":31.9547,"volume":19,"bid":31.9444,"ask":31.9648}
{"timestamp":"2018-12-30 23:34:18","price":31.9352,"volume":7,"bid":31.9262,"ask":31.9352}
{"timestamp":"2018-12-30 23:35:16","price":31.9711,"volume":531,"bid":31.9612,"ask":31.9711}
{"timestamp":"2018-12-30 23:37:56","price":31.8859,"volume":39,"bid":31.8756,"ask":31.8958}
{"timestamp":"2018-12-30 23:38:46","price":31.9403,"volume":263,"bid":31.9403,"ask":31.95}
{"timestamp":"2018-12-30 23:40:11","price":31.9466,"volume":1,"bid":31.9367,"ask":31.9562}
{"timestamp":"2018-12-30 23:40:57","price":31.9437,"volume":11,"bid":31.9346,"ask":31.9537}
{"timestamp":"2018-12-30 23:41:31","price":31.9693,"volume":3,"bid":31.9592,"ask":31.9693}
{"timestamp":"2018-12-30 23:43:17","price":31.9453,"volume":4,"bid":31.9357,"ask":31.9557}
{"timestamp":"2018-12-30 23:44:10","price":31.9125,"volume":35,"bid":31.9027,"ask":31.9221}
{"timestamp":"2018-12-30 23:47:00","price":31.8981,"volume":5,"bid":31.8879,"ask":31.9073}
{"timestamp":"2018-12-30 23:47:13","price":31.8657,"volume":5,"bid":31.8554,"ask":31.8759}
{"timestamp":"2018-12-30 23:48:05","price":31.9085,"volume":14,"bid":31.9085,"ask":31.9188}
{"timestamp":"2018-12-30 23:49:52","price":31.9516,"volume":492,"bid":31.9417,"ask":31.9516}
{"timestamp":"2018-12-30 23:49:53","price":32.0168,"volume":163,"bid":32.006,"ask":32.027}
{"timestamp":"2018-12-30 23:51:18","price":31.9722,"volume":6,"bid":31.9625,"ask":31.9722}
{"timestamp":"2018-12-30 23:51:28","price":31.9363,"volume":25,"bid":31.9271,"ask":31.9467}
{"timestamp":"2018-12-30 23:51:49","price":31.91,"volume":2,"bid":31.91,"ask":31.9195}
{"timestamp":"2018-12-30 23:53:39","price":31.8517,"volume":329,"bid":31.8427,"ask":31.8621}
{"timestamp":"2018-12-30 23:54:53","price":31.7985,"volume":1,"bid":31.7985,"ask":31.8089}
{"timestamp":"2018-12-30 23:56:01","price":31.8742,"volume":102,"bid":31.8637,"ask":31.8841}
{"timestamp":"2018-12-30 23:56:39","price":31.8571,"volume":1,"bid":31.8465,"ask":31.8669}
{"timestamp":"2018-12-30 23:59:14","price":31.8455,"volume":5,"bid":31.8352,"ask":31.8455}
{"timestamp":"2018-12-31 00:00:29","price":31.8949,"volume":7,"bid":31.8949,"ask":31.9044}
{"timestamp":"2018-12-31 00:01:20","price":31.8571,"volume":1,"bid":31.8472,"ask":31.867}
{"timestamp":"2018-12-31 00:01:54","price":31.8654,"volume":1884,"bid":31.8654,"ask":31.875}
{"timestamp":"2018-12-31 00:02:06","price":31.9645,"volume":33,"bid":31.9645,"ask":31.9739}
{"timestamp":"2018-12-31 00:02:44","price":31.9306,"volume":2,"bid":31.9208,"ask":31.9401}
{"timestamp":"2018-12-31 00:02:57","price":31.9073,"volume":16,"bid":31.8976,"ask":31.9173}
{"timestamp":"2018-12-31 00:02:59","price":31.8831,"volume":1,"bid":31.8719,"ask":31.8935}
{"timestamp":"2018-12-31 00:03:31","price":31.8875,"volume":21,"bid":31.8778,"ask":31.8973}
{"timestamp":"2018-12-31 00:04:00","price":31.8459,"volume":53,"bid":31.8359,"ask":31.8568}
{"timestamp":"2018-12-31 00:04:00","price":31.9153,"volume":100,"bid":31.9061,"ask":31.9153}
{"timestamp":"2018-12-31 00:04:34","price":31.8935,"volume":9,"bid":31.8837,"ask":31.9034}
{"timestamp":"2018-12-31 00:05:10","price":31.8856,"volume":138,"bid":31.8746,"ask":31.8856}
{"timestamp":"2018-12-31 00:13:00","price":31.825,"volume":1,"bid":31.8146,"ask":31.8349}
{"timestamp":"2018-12-31 00:13:08","price":31.817,"volume":4,"bid":31.8067,"ask":31.8264}
{"timestamp":"2018-12-31 00:14:21","price":31.8154,"volume":14,"bid":31.8044,"ask":31.8154}
{"timestamp":"2018-12-31 00:14:51","price":31.7446,"volume":4,"bid":31.7446,"ask":31.7544}
{"timestamp":"2018-12-31 00:18:32","price":31.7745,"volume":26,"bid":31.7642,"ask":31.7745}
{"timestamp":"2018-12-31 00:19:02","price":31.8154,"volume":2,"bid":31.8056,"ask":31.826}
{"timestamp":"2018-12-31 00:24:22","price":31.7167,"volume":42,"bid":31.7064,"ask":31.7268}
{"timestamp":"2018-12-31 00:26:02","price":31.6649,"volume":3,"bid":31.6545,"ask":31.6649}
{"timestamp":"2018-12-31 00:27:43","price":31.7036,"volume":3,"bid":31.7036,"ask":31.7138}
{"timestamp":"2018-12-31 00:28:02","price":31.7265,"volume":328,"bid":31.716,"ask":31.7358}
{"timestamp":"2018-12-31 00:28:26","price":31.7073,"volume":266,"bid":31.6976,"ask":31.7073}
{"timestamp":"2018-12-31 00:28:43","price":31.7092,"volume":1,"bid":31.6994,"ask":31.7189}
{"timestamp":"2018-12-31 00:29:10","price":31.6839,"volume":167,"bid":31.6839,"ask":31.6943}
{"timestamp":"2018-12-31 00:29:13","price":31.6825,"volume":56,"bid":31.6729,"ask":31.6929}
{"timestamp":"2018-12-31 00:29:43","price":31.7366,"volume":6,"bid":31.7268,"ask":31.7468}
{"timestamp":"2018-12-31 00:30:18","price":31.7151,"volume":7,"bid":31.7044,"ask":31.7256}
{"timestamp":"2018-12-31 00:30:33","price":31.7603,"volume":4,"bid":31.7498,"ask":31.7603}
{"timestamp":"2018-12-31 00:31:04","price":31.7913,"volume":4,"bid":31.7815,"ask":31.7913}
{"timestamp":"2018-12-31 00:32:47","price":31.7732,"volume":7,"bid":31.7635,"ask":31.7834}
{"timestamp":"2018-12-31 00:33:34","price":31.7962,"volume":2,"bid":31.7861,"ask":31.7962}
{"timestamp":"2018-12-31 00:34:00","price":31.7008,"volume":85,"bid":31.6905,"ask":31.7116}
{"timestamp":"2018-12-31 00:34:08","price":31.7866,"volume":34,"bid":31.777,"ask":31.7969}
{"timestamp":"2018-12-31 00:35:14","price":31.7008,"volume":4,"bid":31.6919,"ask":31.7008}
{"timestamp":"2018-12-31 00:36:02","price":31.7314,"volume":4,"bid":31.7216,"ask":31.7418}
{"timestamp":"2018-12-31 00:37:30","price":31.7538,"volume":50,"bid":31.7538,"ask":31.7644}
{"timestamp":"2018-12-31 00:40:10","price":31.7582,"volume":947,"bid":31.7477,"ask":31.7677}
{"timestamp":"2018-12-31 00:42:05","price":31.7794,"volume":5,"bid":31.7699,"ask":31.7902}
{"timestamp":"2018-12-31 00:43:45","price":31.7284,"volume":1,"bid":31.7187,"ask":31.7378}
{"timestamp":"2018-12-31 00:47:45","price":31.7348,"volume":6,"bid":31.7348,"ask":31.745}
{"timestamp":"2018-12-31 00:48:05","price":31.7176,"volume":37,"bid":31.708,"ask":31.728}
{"timestamp":"2018-12-31 00:48:46","price":31.6829,"volume":357,"bid":31.6732,"ask":31.6829}
{"timestamp":"2018-12-31 00:52:06","price":31.7651,"volume":2,"bid":31.7554,"ask":31.7651}
{"timestamp":"2018-12-31 00:52:11","price":31.7097,"volume":9,"bid":31.6994,"ask":31.7201}
{"timestamp":"2018-12-31 00:52:18","price":31.7041,"volume":11,"bid":31.6941,"ask":31.7041}
{"timestamp":"2018-12-31 00:52:19","price":31.7081,"volume":3,"bid":31.6985,"ask":31.7178}
{"timestamp":"2018-12-31 00:58:00","price":31.6668,"volume":372,"bid":31.6668,"ask":31.6767}
{"timestamp":"2018-12-31 00:58:43","price":31.6443,"volume":5,"bid":31.6341,"ask":31.6548}
{"timestamp":"2018-12-31 00:59:06","price":31.7014,"volume":42,"bid":31.6917,"ask":31.7014}
{"timestamp":"2018-12-31 00:59:46","price":31.6444,"volume":23,"bid":31.6444,"ask":31.6547}
{"timestamp":"2018-12-31 01:00:08","price":31.6862,"volume":4,"bid":31.6754,"ask":31.6965}
{"timestamp":"2018-12-31 01:01:55","price":31.6688,"volume":4068,"bid":31.6592,"ask":31.6793}
{"timestamp":"2018-12-31 01:01:57","price":31.5875,"volume":1312,"bid":31.5773,"ask":31.5982}
{"timestamp":"2018-12-31 01:01:57","price":31.5239,"volume":328,"bid":31.514,"ask":31.5239}
{"timestamp":"2018-12-31 01:02:01","price":31.6714,"volume":34,"bid":31.6621,"ask":31.6815}
{"timestamp":"2018-12-31 01:02:27","price":31.7071,"volume":6,"bid":31.7071,"ask":31.7178}
{"timestamp":"2018-12-31 01:11:18","price":31.6157,"volume":7,"bid":31.6053,"ask":31.6257}
{"timestamp":"2018-12-31 01:11:18","price":31.6253,"volume":243,"bid":31.6161,"ask":31.6253}
{"timestamp":"2018-12-31 01:11:34","price":31.5833,"volume":201,"bid":31.5738,"ask":31.5936}
{"timestamp":"2018-12-31 01:11:58","price":31.6245,"volume":18,"bid":31.6133,"ask":31.6343}
{"timestamp":"2018-12-31 01:21:12","price":31.7153,"volume":5,"bid":31.7051,"ask":31.7153}
{"timestamp":"2018-12-31 01:22:59","price":31.7474,"volume":58,"bid":31.7374,"ask":31.7577}
{"timestamp":"2018-12-31 01:25:07","price":31.7212,"volume":39,"bid":31.7112,"ask":31.7212}
{"timestamp":"2018-12-31 01:26:30","price":31.7634,"volume":163,"bid":31.7533,"ask":31.7634}
{"timestamp":"2018-12-31 01:28:01","price":31.7349,"volume":328,"bid":31.7257,"ask":31.7445}
{"timestamp":"2018-12-31 01:28:04","price":31.6911,"volume":2,"bid":31.6817,"ask":31.6911}
{"timestamp":"2018-12-31 01:29:28","price":31.6308,"volume":239,"bid":31.621,"ask":31.6401}
{"timestamp":"2018-12-31 01:29:33","price":31.6883,"volume":492,"bid":31.679,"ask":31.6983}
{"timestamp":"2018-12-31 01:29:34","price":31.7501,"volume":4,"bid":31.7501,"ask":31.7607}
{"timestamp":"2018-12-31 01:29:34","price":31.7755,"volume":820,"bid":31.7649,"ask":31.7846}
{"timestamp":"2018-12-31 01:29:34","price":31.651,"volume":328,"bid":31.6417,"ask":31.6614}
{"timestamp":"2018-12-31 01:29:35","price":31.7249,"volume":492,"bid":31.7158,"ask":31.7249}
{"timestamp":"2018-12-31 01:29:37","price":31.7717,"volume":820,"bid":31.7612,"ask":31.7717}
{"timestamp":"2018-12-31 01:29:38","price":31.7452,"volume":102,"bid":31.7344,"ask":31.7549}
{"timestamp":"2018-12-31 01:32:21","price":31.7659,"volume":4,"bid":31.7561,"ask":31.7758}
{"timestamp":"2018-12-31 01:33:08","price":31.6824,"volume":717,"bid":31.6824,"ask":31.6922}
{"timestamp":"2018-12-31 01:33:10","price":31.7189,"volume":5,"bid":31.7092,"ask":31.7189}
{"timestamp":"2018-12-31 01:34:01","price":31.7133,"volume":1,"bid":31.7133,"ask":31.7229}
{"timestamp":"2018-12-31 01:35:00","price":31.7199,"volume":2,"bid":31.7095,"ask":31.7199}
{"timestamp":"2018-12-31 01:35:09","price":31.6693,"volume":12,"bid":31.6595,"ask":31.6693}
{"timestamp":"2018-12-31 01:38:09","price":31.7371,"volume":49,"bid":31.7277,"ask":31.748}
{"timestamp":"2018-12-31 01:41:37","price":31.6767,"volume":140,"bid":31.6669,"ask":31.6866}
{"timestamp":"2018-12-31 01:43:12","price":31.6658,"volume":21,"bid":31.6658,"ask":31.6758}
{"timestamp":"2018-12-31 01:45:00","price":31.6901,"volume":13,"bid":31.6802,"ask":31.7004}
{"timestamp":"2018-12-31 01:45:01","price":31.6368,"volume":238,"bid":31.6262,"ask":31.6473}
{"timestamp":"2018-12-31 01:47:28","price":31.6455,"volume":61,"bid":31.6455,"ask":31.6545}
{"timestamp":"2018-12-31 01:49:02","price":31.6415,"volume":20,"bid":31.6314,"ask":31.6512}
{"timestamp":"2018-12-31 01:50:39","price":31.6743,"volume":15,"bid":31.6654,"ask":31.6843}
{"timestamp":"2018-12-31 01:50:52","price":31.6569,"volume":13,"bid":31.6475,"ask":31.6676}
{"timestamp":"2018-12-31 01:51:53","price":31.6617,"volume":15,"bid":31.6617,"ask":31.6714}
{"timestamp":"2018-12-31 01:52:16","price":31.6397,"volume":10,"bid":31.6302,"ask":31.6491}
{"timestamp":"2018-12-31 01:55:55","price":31.6165,"volume":1,"bid":31.6066,"ask":31.6273}
{"timestamp":"2018-12-31 01:56:46","price":31.5826,"volume":56,"bid":31.5726,"ask":31.5928}
{"timestamp":"2018-12-31 01:57:24","price":31.5282,"volume":244,"bid":31.5182,"ask":31.5282}
{"timestamp":"2018-12-31 01:57:26","price":31.5628,"volume":25,"bid":31.5628,"ask":31.573}
{"timestamp":"2018-12-31 01:57:26","price":31.6115,"volume":9,"bid":31.6025,"ask":31.6211}
{"timestamp":"2018-12-31 01:58:47","price":31.7096,"volume":277,"bid":31.7004,"ask":31.7096}
{"timestamp":"2018-12-31 02:00:14","price":31.629,"volume":7,"bid":31.629,"ask":31.6394}
{"timestamp":"2018-12-31 02:00:20","price":31.6075,"volume":140,"bid":31.5973,"ask":31.6188}
{"timestamp":"2018-12-31 02:00:34","price":31.655,"volume":20,"bid":31.655,"ask":31.6661}
{"timestamp":"2018-12-31 02:01:46","price":31.5644,"volume":17,"bid":31.5644,"ask":31.5747}
{"timestamp":"2018-12-31 02:04:24","price":31.6416,"volume":2,"bid":31.6313,"ask":31.6516}
{"timestamp":"2018-12-31 02:04:52","price":31.6209,"volume":1,"bid":31.6209,"ask":31.6309}
{"timestamp":"2018-12-31 02:05:04","price":31.6138,"volume":7,"bid":31.6036,"ask":31.6239}
{"timestamp":"2018-12-31 02:05:04","price":31.6304,"volume":2,"bid":31.6304,"ask":31.6405}
{"timestamp":"2018-12-31 02:06:30","price":31.7506,"volume":646,"bid":31.7506,"ask":31.7608}
{"timestamp":"2018-12-31 02:06:44","price":31.7613,"volume":656,"bid":31.7508,"ask":31.7715}
{"timestamp":"2018-12-31 02:10:32","price":31.762,"volume":328,"bid":31.762,"ask":31.7711}
{"timestamp":"2018-12-31 02:10:40","price":31.7478,"volume":56,"bid":31.7374,"ask":31.7573}
{"timestamp":"2018-12-31 02:12:15","price":31.8138,"volume":12,"bid":31.8138,"ask":31.8237}
{"timestamp":"2018-12-31 02:15:58","price":31.798,"volume":218,"bid":31.788,"ask":31.798}
{"timestamp":"2018-12-31 02:16:46","price":31.7812,"volume":5,"bid":31.7812,"ask":31.7908}
{"timestamp":"2018-12-31 02:21:16","price":31.727,"volume":4,"bid":31.7173,"ask":31.7372}
{"timestamp":"2018-12-31 02:23:37","price":31.7098,"volume":4,"bid":31.7003,"ask":31.7098}
{"timestamp":"2018-12-31 02:23:46","price":31.8164,"volume":4,"bid":31.8056,"ask":31.8266}
{"timestamp":"2018-12-31 02:26:57","price":31.8072,"volume":2,"bid":31.8072,"ask":31.8169}
{"timestamp":"2018-12-31 02:27:33","price":31.8293,"volume":622,"bid":31.8191,"ask":31.8293}
{"timestamp":"2018-12-31 02:28:18","price":31.8142,"volume":270,"bid":31.8037,"ask":31.8245}
{"timestamp":"2018-12-31 02:29:05","price":31.7968,"volume":62,"bid":31.7857,"ask":31.8065}
{"timestamp":"2018-12-31 02:29:17","price":31.7933,"volume":8,"bid":31.7933,"ask":31.8027}
{"timestamp":"2018-12-31 02:29:57","price":31.8309,"volume":37,"bid":31.8207,"ask":31.8407}
{"timestamp":"2018-12-31 02:30:11","price":31.7724,"volume":15,"bid":31.7623,"ask":31.7724}
{"timestamp":"2018-12-31 02:31:23","price":31.7797,"volume":33,"bid":31.7797,"ask":31.7893}
{"timestamp":"2018-12-31 02:33:10","price":31.8095,"volume":10,"bid":31.7998,"ask":31.8197}
{"timestamp":"2018-12-31 02:33:11","price":31.8024,"volume":329,"bid":31.8024,"ask":31.8121}
{"timestamp":"2018-12-31 02:33:13","price":31.8151,"volume":7,"bid":31.8055,"ask":31.8257}
{"timestamp":"2018-12-31 02:33:14","price":31.8465,"volume":5,"bid":31.836,"ask":31.8465}
{"timestamp":"2018-12-31 02:33:55","price":31.7941,"volume":23,"bid":31.7831,"ask":31.805}
{"timestamp":"2018-12-31 02:36:16","price":31.8478,"volume":230,"bid":31.8478,"ask":31.8582}
{"timestamp":"2018-12-31 02:37:42","price":31.7949,"volume":96,"bid":31.7844,"ask":31.8043}
{"timestamp":"2018-12-31 02:39:06","price":31.766,"volume":12,"bid":31.7559,"ask":31.7764}
{"timestamp":"2018-12-31 02:39:27","price":31.6977,"volume":945,"bid":31.6879,"ask":31.7071}
{"timestamp":"2018-12-31 02:40:57","price":31.763,"volume":1968,"bid":31.753,"ask":31.763}
{"timestamp":"2018-12-31 02:43:38","price":31.6893,"volume":328,"bid":31.6799,"ask":31.6893}
{"timestamp":"2018-12-31 02:47:07","price":31.713,"volume":1,"bid":31.7031,"ask":31.7234}
{"timestamp":"2018-12-31 02:48:59","price":31.7418,"volume":7,"bid":31.7418,"ask":31.7521}
{"timestamp":"2018-12-31 02:50:32","price":31.8484,"volume":7,"bid":31.8381,"ask":31.8484}
{"timestamp":"2018-12-31 02:55:20","price":31.6935,"volume":19,"bid":31.6829,"ask":31.6935}
{"timestamp":"2018-12-31 02:55:33","price":31.7761,"volume":1,"bid":31.7665,"ask":31.7854}
{"timestamp":"2018-12-31 02:56:39","price":31.8338,"volume":36,"bid":31.8243,"ask":31.8338}
{"timestamp":"2018-12-31 02:58:31","price":31.7329,"volume":3,"bid":31.7329,"ask":31.7428}
{"timestamp":"2018-12-31 02:59:31","price":31.7863,"volume":3,"bid":31.7754,"ask":31.7969}
{"timestamp":"2018-12-31 03:01:38","price":31.7142,"volume":26,"bid":31.7049,"ask":31.7254}
{"timestamp":"2018-12-31 03:05:41","price":31.7873,"volume":13,"bid":31.7765,"ask":31.7976}
{"timestamp":"2018-12-31 03:06:21","price":31.7564,"volume":11,"bid":31.7463,"ask":31.7564}
{"timestamp":"2018-12-31 03:09:12","price":31.7553,"volume":3,"bid":31.745,"ask":31.7652}
{"timestamp":"2018-12-31 03:11:29","price":31.6747,"volume":104,"bid":31.6644,"ask":31.6848}
{"timestamp":"2018-12-31 03:11:33","price":31.7426,"volume":1,"bid":31.7322,"ask":31.7529}
{"timestamp":"2018-12-31 03:11:43","price":31.7168,"volume":78,"bid":31.7075,"ask":31.7272}
{"timestamp":"2018-12-31 03:12:06","price":31.6611,"volume":7,"bid":31.6611,"ask":31.6707}
{"timestamp":"2018-12-31 03:13:23","price":31.6462,"volume":3,"bid":31.635,"ask":31.6559}
{"timestamp":"2018-12-31 03:14:32","price":31.6843,"volume":16,"bid":31.674,"ask":31.6948}
{"timestamp":"2018-12-31 03:15:23","price":31.6817,"volume":6,"bid":31.6721,"ask":31.6918}
{"timestamp":"2018-12-31 03:16:59","price":31.7265,"volume":128,"bid":31.7265,"ask":31.7362}
{"timestamp":"2018-12-31 03:17:00","price":31.6213,"volume":7,"bid":31.6213,"ask":31.6317}
{"timestamp":"2018-12-31 03:19:53","price":31.6964,"volume":6,"bid":31.6964,"ask":31.7074}
{"timestamp":"2018-12-31 03:20:36","price":31.7463,"volume":652,"bid":31.7354,"ask":31.7574}
{"timestamp":"2018-12-31 03:24:31","price":31.6731,"volume":71,"bid":31.6634,"ask":31.6838}
{"timestamp":"2018-12-31 03:28:28","price":31.6935,"volume":2,"bid":31.6842,"ask":31.7044}
{"timestamp":"2018-12-31 03:28:34","price":31.722,"volume":44,"bid":31.7116,"ask":31.7317}
{"timestamp":"2018-12-31 03:29:19","price":31.6954,"volume":11,"bid":31.685,"ask":31.7048}
{"timestamp":"2018-12-31 03:34:15","price":31.6695,"volume":10,"bid":31.6695,"ask":31.6788}
{"timestamp":"2018-12-31 03:35:15","price":31.7187,"volume":13,"bid":31.7187,"ask":31.7284}
{"timestamp":"2018-12-31 03:35:35","price":31.6572,"volume":26,"bid":31.647,"ask":31.6671}
{"timestamp":"2018-12-31 03:41:36","price":31.736,"volume":1,"bid":31.7252,"ask":31.7464}
{"timestamp":"2018-12-31 03:42:35","price":31.7353,"volume":7,"bid":31.7253,"ask":31.7451}
{"timestamp":"2018-12-31 03:42:36","price":31.7249,"volume":1,"bid":31.7156,"ask":31.7249}
{"timestamp":"2018-12-31 03:43:25","price":31.7362,"volume":1,"bid":31.7259,"ask":31.746}
{"timestamp":"2018-12-31 03:45:46","price":31.7405,"volume":7,"bid":31.7304,"ask":31.7405}
{"timestamp":"2018-12-31 03:46:17","price":31.6676,"volume":14,"bid":31.6573,"ask":31.6768}
{"timestamp":"2018-12-31 03:46:39","price":31.6738,"volume":10,"bid":31.6643,"ask":31.6844}
{"timestamp":"2018-12-31 03:46:39","price":31.6237,"volume":5,"bid":31.6127,"ask":31.6237}
{"timestamp":"2018-12-31 03:46:41","price":31.6915,"volume":1312,"bid":31.6816,"ask":31.6915}
{"timestamp":"2018-12-31 03:49:37","price":31.7298,"volume":2,"bid":31.72,"ask":31.7394}
{"timestamp":"2018-12-31 03:54:08","price":31.6896,"volume":1,"bid":31.6796,"ask":31.6896}
{"timestamp":"2018-12-31 03:54:27","price":31.6912,"volume":2,"bid":31.6811,"ask":31.6912}
{"timestamp":"2018-12-31 03:55:28","price":31.6516,"volume":2,"bid":31.6418,"ask":31.6613}
{"timestamp":"2018-12-31 03:55:30","price":31.6299,"volume":253,"bid":31.6201,"ask":31.6299}
{"timestamp":"2018-12-31 03:55:33","price":31.6821,"volume":38,"bid":31.6719,"ask":31.6916}
{"timestamp":"2018-12-31 03:57:18","price":31.6768,"volume":3,"bid":31.6663,"ask":31.6863}
{"timestamp":"2018-12-31 03:59:18","price":31.7318,"volume":1,"bid":31.7231,"ask":31.7412}
{"timestamp":"2018-12-31 04:01:39","price":31.6243,"volume":13,"bid":31.6243,"ask":31.6338}
{"timestamp":"2018-12-31 04:05:29","price":31.6997,"volume":1,"bid":31.6892,"ask":31.7104}
{"timestamp":"2018-12-31 04:06:30","price":31.7467,"volume":30,"bid":31.737,"ask":31.7566}
{"timestamp":"2018-12-31 04:13:01","price":31.7055,"volume":7,"bid":31.6955,"ask":31.7055}
{"timestamp":"2018-12-31 04:15:20","price":31.7941,"volume":13,"bid":31.7843,"ask":31.8034}
{"timestamp":"2018-12-31 04:15:50","price":31.6629,"volume":2,"bid":31.652,"ask":31.6734}
{"timestamp":"2018-12-31 04:23:31","price":31.7051,"volume":1,"bid":31.6948,"ask":31.7051}
{"timestamp":"2018-12-31 04:26:39","price":31.7239,"volume":20,"bid":31.7239,"ask":31.7349}
{"timestamp":"2018-12-31 04:27:01","price":31.7763,"volume":17,"bid":31.7667,"ask":31.7851}
{"timestamp":"2018-12-31 04:33:47","price":31.7021,"volume":1,"bid":31.7021,"ask":31.7109}
{"timestamp":"2018-12-31 04:36:05","price":31.6783,"volume":33,"bid":31.6783,"ask":31.6878}
{"timestamp":"2018-12-31 04:38:06","price":31.7032,"volume":19,"bid":31.6926,"ask":31.7134}
{"timestamp":"2018-12-31 04:39:13","price":31.6835,"volume":1851,"bid":31.673,"ask":31.6932}
{"timestamp":"2018-12-31 04:41:23","price":31.6423,"volume":1,"bid":31.6423,"ask":31.6522}
{"timestamp":"2018-12-31 04:44:53","price":31.6805,"volume":2,"bid":31.6704,"ask":31.6909}
{"timestamp":"2018-12-31 04:47:43","price":31.6422,"volume":21,"bid":31.6422,"ask":31.6522}
{"timestamp":"2018-12-31 04:48:24","price":31.7071,"volume":34,"bid":31.7071,"ask":31.7176}
{"timestamp":"2018-12-31 04:49:13","price":31.7283,"volume":3,"bid":31.7197,"ask":31.7387}
{"timestamp":"2018-12-31 04:51:14","price":31.6991,"volume":22,"bid":31.6893,"ask":31.7085}
{"timestamp":"2018-12-31 04:54:04","price":31.6697,"volume":97,"bid":31.6595,"ask":31.6793}
{"timestamp":"2018-12-31 04:54:19","price":31.6075,"volume":68,"bid":31.5971,"ask":31.6075}
{"timestamp":"2018-12-31 04:56:37","price":31.6729,"volume":16,"bid":31.6634,"ask":31.6729}
{"timestamp":"2018-12-31 04:56:56","price":31.6529,"volume":6,"bid":31.6424,"ask":31.6627}
{"timestamp":"2018-12-31 04:57:04","price":31.6878,"volume":9,"bid":31.6785,"ask":31.6982}
{"timestamp":"2018-12-31 04:58:06","price":31.6459,"volume":7,"bid":31.6459,"ask":31.6562}
{"timestamp":"2018-12-31 04:58:06","price":31.63,"volume":12,"bid":31.62,"ask":31.6395}
{"timestamp":"2018-12-31 04:58:16","price":31.7143,"volume":45,"bid":31.7037,"ask":31.7247}
{"timestamp":"2018-12-31 04:58:55","price":31.7039,"volume":3,"bid":31.6946,"ask":31.7142}
{"timestamp":"2018-12-31 05:03:42","price":31.714,"volume":5,"bid":31.704,"ask":31.7238}
{"timestamp":"2018-12-31 05:03:42","price":31.7181,"volume":34,"bid":31.7181,"ask":31.7281}
{"timestamp":"2018-12-31 05:05:06","price":31.6895,"volume":15,"bid":31.6795,"ask":31.7003}
{"timestamp":"2018-12-31 05:06:01","price":31.7741,"volume":13,"bid":31.7638,"ask":31.7829}
{"timestamp":"2018-12-31 05:06:05","price":31.8144,"volume":7,"bid":31.8051,"ask":31.8144}
{"timestamp":"2018-12-31 05:06:06","price":31.7602,"volume":7,"bid":31.7501,"ask":31.7698}
{"timestamp":"2018-12-31 05:06:19","price":31.6892,"volume":180,"bid":31.6787,"ask":31.6892}
{"timestamp":"2018-12-31 05:06:22","price":31.7246,"volume":528,"bid":31.7246,"ask":31.734}
{"timestamp":"2018-12-31 05:06:22","price":31.7749,"volume":7,"bid":31.7651,"ask":31.7749}
{"timestamp":"2018-12-31 05:06:32","price":31.8093,"volume":6,"bid":31.7988,"ask":31.8093}
{"timestamp":"2018-12-31 05:06:32","price":31.7816,"volume":1,"bid":31.7719,"ask":31.7816}
{"timestamp":"2018-12-31 05:07:26","price":31.8185,"volume":25,"bid":31.8185,"ask":31.8293}
{"timestamp":"2018-12-31 05:07:56","price":31.7795,"volume":1,"bid":31.7698,"ask":31.7795}
{"timestamp":"2018-12-31 05:09:45","price":31.7152,"volume":829,"bid":31.7051,"ask":31.7264}
{"timestamp":"2018-12-31 05:09:46","price":31.8006,"volume":692,"bid":31.7905,"ask":31.8111}
{"timestamp":"2018-12-31 05:10:16","price":31.7724,"volume":5,"bid":31.7615,"ask":31.7724}
{"timestamp":"2018-12-31 05:10:16","price":31.7935,"volume":3,"bid":31.7935,"ask":31.804}
{"timestamp":"2018-12-31 05:11:26","price":31.8086,"volume":2,"bid":31.7979,"ask":31.8086}
{"timestamp":"2018-12-31 05:15:57","price":31.7952,"volume":5,"bid":31.7952,"ask":31.8044}
{"timestamp":"2018-12-31 05:16:59","price":31.7947,"volume":27,"bid":31.7844,"ask":31.7947}
{"timestamp":"2018-12-31 05:17:00","price":31.7741,"volume":378,"bid":31.7636,"ask":31.7741}
{"timestamp":"2018-12-31 05:17:14","price":31.7324,"volume":4,"bid":31.723,"ask":31.7414}
{"timestamp":"2018-12-31 05:17:17","price":31.8149,"volume":26,"bid":31.8048,"ask":31.824}
{"timestamp":"2018-12-31 05:19:28","price":31.8039,"volume":6,"bid":31.7944,"ask":31.8147}
{"timestamp":"2018-12-31 05:20:49","price":31.7951,"volume":4,"bid":31.7951,"ask":31.8051}
{"timestamp":"2018-12-31 05:20:49","price":31.7768,"volume":4,"bid":31.7768,"ask":31.787}
{"timestamp":"2018-12-31 05:21:33","price":31.7803,"volume":3,"bid":31.7703,"ask":31.7895}
{"timestamp":"2018-12-31 05:22:18","price":31.7943,"volume":3,"bid":31.7839,"ask":31.7943}
{"timestamp":"2018-12-31 05:25:57","price":31.8213,"volume":1,"bid":31.8114,"ask":31.8311}
{"timestamp":"2018-12-31 05:27:21","price":31.8324,"volume":1,"bid":31.8225,"ask":31.8421}
{"timestamp":"2018-12-31 05:28:16","price":31.8733,"volume":1,"bid":31.8633,"ask":31.8836}
{"timestamp":"2018-12-31 05:28:38","price":31.7851,"volume":2,"bid":31.7757,"ask":31.7959}
{"timestamp":"2018-12-31 05:29:28","price":31.8157,"volume":1,"bid":31.8057,"ask":31.8265}
{"timestamp":"2018-12-31 05:30:12","price":31.8547,"volume":4,"bid":31.8449,"ask":31.8641}
{"timestamp":"2018-12-31 05:31:08","price":31.8182,"volume":5,"bid":31.8182,"ask":31.8277}
{"timestamp":"2018-12-31 05:33:13","price":31.8324,"volume":328,"bid":31.8225,"ask":31.8324}
{"timestamp":"2018-12-31 05:34:37","price":31.857,"volume":190,"bid":31.8478,"ask":31.867}
{"timestamp":"2018-12-31 05:40:39","price":31.8533,"volume":1,"bid":31.8435,"ask":31.8633}
{"timestamp":"2018-12-31 05:41:33","price":31.8221,"volume":27,"bid":31.8221,"ask":31.8321}
{"timestamp":"2018-12-31 05:41:48","price":31.8945,"volume":1,"bid":31.8839,"ask":31.9058}
{"timestamp":"2018-12-31 05:41:49","price":31.8101,"volume":36,"bid":31.7999,"ask":31.8205}
{"timestamp":"2018-12-31 05:42:03","price":31.8548,"volume":1,"bid":31.8451,"ask":31.8652}
{"timestamp":"2018-12-31 05:43:10","price":31.8003,"volume":78,"bid":31.7894,"ask":31.8109}
{"timestamp":"2018-12-31 05:54:52","price":31.8541,"volume":186,"bid":31.8541,"ask":31.864}
{"timestamp":"2018-12-31 05:54:56","price":31.9304,"volume":1180,"bid":31.9198,"ask":31.9411}
{"timestamp":"2018-12-31 05:54:57","price":31.8174,"volume":1347,"bid":31.8174,"ask":31.8276}
{"timestamp":"2018-12-31 05:54:57","price":31.8438,"volume":367,"bid":31.8438,"ask":31.8533}
{"timestamp":"2018-12-31 05:56:41","price":31.8535,"volume":4,"bid":31.8425,"ask":31.8637}
{"timestamp":"2018-12-31 05:58:31","price":31.9177,"volume":7,"bid":31.9078,"ask":31.9271}
{"timestamp":"2018-12-31 05:59:04","price":31.957,"volume":2,"bid":31.957,"ask":31.9663}
{"timestamp":"2018-12-31 05:59:22","price":31.9092,"volume":645,"bid":31.8997,"ask":31.9185}
{"timestamp":"2018-12-31 06:01:27","price":32.0286,"volume":5,"bid":32.0186,"ask":32.0378}
{"timestamp":"2018-12-31 06:01:52","price":31.9399,"volume":52,"bid":31.9294,"ask":31.9503}
{"timestamp":"2018-12-31 06:03:22","price":31.933,"volume":4,"bid":31.9227,"ask":31.9432}
{"timestamp":"2018-12-31 06:04:12","price":31.9381,"volume":26,"bid":31.9381,"ask":31.9473}
{"timestamp":"2018-12-31 06:04:13","price":31.9728,"volume":270,"bid":31.963,"ask":31.9728}
{"timestamp":"2018-12-31 06:04:15","price":32.0047,"volume":8,"bid":32.0047,"ask":32.0143}
{"timestamp":"2018-12-31 06:07:42","price":31.9398,"volume":1,"bid":31.9398,"ask":31.9502}
{"timestamp":"2018-12-31 06:12:27","price":31.953,"volume":302,"bid":31.9421,"ask":31.963}
{"timestamp":"2018-12-31 06:14:13","price":31.9944,"volume":2,"bid":31.9944,"ask":32.0035}
{"timestamp":"2018-12-31 06:14:33","price":32.0158,"volume":2,"bid":32.0062,"ask":32.0261}
{"timestamp":"2018-12-31 06:15:30","price":31.9998,"volume":2,"bid":31.9998,"ask":32.0093}
{"timestamp":"2018-12-31 06:15:47","price":31.9645,"volume":5,"bid":31.9554,"ask":31.9752}
{"timestamp":"2018-12-31 06:17:56","price":31.9928,"volume":4,"bid":31.9819,"ask":32.004}
{"timestamp":"2018-12-31 06:18:14","price":31.9219,"volume":6,"bid":31.9219,"ask":31.9321}
{"timestamp":"2018-12-31 06:19:36","price":31.9666,"volume":212,"bid":31.9557,"ask":31.9767}
{"timestamp":"2018-12-31 06:19:48","price":31.9923,"volume":273,"bid":31.9822,"ask":32.0026}
{"timestamp":"2018-12-31 06:22:34","price":31.9354,"volume":6,"bid":31.9254,"ask":31.9463}
{"timestamp":"2018-12-31 06:24:05","price":31.8584,"volume":97,"bid":31.8489,"ask":31.8677}
{"timestamp":"2018-12-31 06:24:17","price":31.9633,"volume":21,"bid":31.9529,"ask":31.9732}
{"timestamp":"2018-12-31 06:27:25","price":31.8541,"volume":11,"bid":31.8448,"ask":31.8637}
{"timestamp":"2018-12-31 06:27:49","price":31.9079,"volume":52,"bid":31.897,"ask":31.9079}
{"timestamp":"2018-12-31 06:30:25","price":31.8638,"volume":12,"bid":31.8542,"ask":31.8736}
{"timestamp":"2018-12-31 06:30:35","price":31.7914,"volume":4,"bid":31.7808,"ask":31.8005}
{"timestamp":"2018-12-31 06:30:52","price":31.9307,"volume":224,"bid":31.9207,"ask":31.9418}
{"timestamp":"2018-12-31 06:34:00","price":31.9406,"volume":1,"bid":31.931,"ask":31.9406}
{"timestamp":"2018-12-31 06:36:06","price":31.924,"volume":17,"bid":31.9139,"ask":31.9336}
{"timestamp":"2018-12-31 06:40:26","price":31.8511,"volume":4,"bid":31.8407,"ask":31.8603}
{"timestamp":"2018-12-31 06:40:56","price":31.9169,"volume":23,"bid":31.907,"ask":31.9272}
{"timestamp":"2018-12-31 06:41:23","price":31.8395,"volume":124,"bid":31.8293,"ask":31.8395}
{"timestamp":"2018-12-31 06:44:08","price":31.8713,"volume":93,"bid":31.8603,"ask":31.8819}
{"timestamp":"2018-12-31 06:44:55","price":31.8361,"volume":7,"bid":31.8252,"ask":31.8459}
{"timestamp":"2018-12-31 06:49:17","price":31.9335,"volume":46,"bid":31.9231,"ask":31.9433}
{"timestamp":"2018-12-31 06:49:47","price":31.9247,"volume":5,"bid":31.9247,"ask":31.9349}
{"timestamp":"2018-12-31 06:51:51","price":31.9541,"volume":15,"bid":31.9443,"ask":31.9541}
{"timestamp":"2018-12-31 06:52:17","price":31.9426,"volume":30,"bid":31.9334,"ask":31.9521}
{"timestamp":"2018-12-31 06:53:45","price":32.0139,"volume":1,"bid":32.0029,"ask":32.0233}
{"timestamp":"2018-12-31 06:53:52","price":32.1188,"volume":328,"bid":32.1087,"ask":32.1288}
{"timestamp":"2018-12-31 06:53:53","price":32.0564,"volume":72,"bid":32.0564,"ask":32.0684}
{"timestamp":"2018-12-31 06:53:53","price":32.0414,"volume":1,"bid":32.0314,"ask":32.0514}
{"timestamp":"2018-12-31 06:53:54","price":32.0632,"volume":66,"bid":32.0529,"ask":32.0632}
{"timestamp":"2018-12-31 06:53:54","price":32.0299,"volume":7,"bid":32.0199,"ask":32.0299}
{"timestamp":"2018-12-31 06:53:57","price":32.1009,"volume":1,"bid":32.0911,"ask":32.1102}
{"timestamp":"2018-12-31 06:54:01","price":32.059,"volume":18,"bid":32.0486,"ask":32.059}
{"timestamp":"2018-12-31 06:54:02","price":32.0969,"volume":86,"bid":32.0874,"ask":32.0969}
{"timestamp":"2018-12-31 06:54:03","price":32.1516,"volume":2,"bid":32.1417,"ask":32.1608}
{"timestamp":"2018-12-31 06:54:03","price":32.1423,"volume":77,"bid":32.1334,"ask":32.1423}
{"timestamp":"2018-12-31 06:54:03","price":32.1026,"volume":91,"bid":32.0931,"ask":32.1128}
{"timestamp":"2018-12-31 06:54:07","price":32.0876,"volume":105,"bid":32.0771,"ask":32.0876}
{"timestamp":"2018-12-31 06:54:11","price":32.1671,"volume":21,"bid":32.1671,"ask":32.177}
{"timestamp":"2018-12-31 06:54:12","price":32.1712,"volume":4,"bid":32.1611,"ask":32.1816}
{"timestamp":"2018-12-31 06:54:20","price":32.091,"volume":1,"bid":32.0814,"ask":32.1005}
{"timestamp":"2018-12-31 06:54:23","price":32.0914,"volume":11,"bid":32.0914,"ask":32.1025}
{"timestamp":"2018-12-31 06:54:30","price":31.9416,"volume":503,"bid":31.9416,"ask":31.9526}
{"timestamp":"2018-12-31 06:54:32","price":32.0158,"volume":10,"bid":32.0158,"ask":32.0257}
{"timestamp":"2018-12-31 06:54:48","price":32.0122,"volume":656,"bid":32.0024,"ask":32.0228}
{"timestamp":"2018-12-31 06:54:48","price":32.0109,"volume":115,"bid":32.0013,"ask":32.0214}
{"timestamp":"2018-12-31 06:55:41","price":32.0563,"volume":659,"bid":32.047,"ask":32.0666}
{"timestamp":"2018-12-31 06:55:49","price":32.0218,"volume":1032,"bid":32.0218,"ask":32.0324}
{"timestamp":"2018-12-31 06:55:49","price":32.0219,"volume":1181,"bid":32.0126,"ask":32.0219}
{"timestamp":"2018-12-31 06:56:03","price":31.966,"volume":1640,"bid":31.9554,"ask":31.976}
{"timestamp":"2018-12-31 06:56:47","price":31.8678,"volume":5,"bid":31.857,"ask":31.8772}
{"timestamp":"2018-12-31 06:56:49","price":31.8606,"volume":328,"bid":31.8503,"ask":31.8707}
{"timestamp":"2018-12-31 06:56:54","price":31.8842,"volume":161,"bid":31.8746,"ask":31.8842}
{"timestamp":"2018-12-31 06:56:55","price":31.8187,"volume":132,"bid":31.8091,"ask":31.8287}
{"timestamp":"2018-12-31 06:56:56","price":31.8805,"volume":253,"bid":31.8707,"ask":31.8898}
{"timestamp":"2018-12-31 06:57:31","price":31.9634,"volume":256,"bid":31.9634,"ask":31.9722}
{"timestamp":"2018-12-31 06:58:06","price":31.9199,"volume":7,"bid":31.9096,"ask":31.9199}
{"timestamp":"2018-12-31 06:58:45","price":31.9206,"volume":2,"bid":31.9106,"ask":31.9316}
{"timestamp":"2018-12-31 06:58:59","price":31.8832,"volume":5,"bid":31.8728,"ask":31.8929}
{"timestamp":"2018-12-31 07:01:20","price":31.7869,"volume":2,"bid":31.7869,"ask":31.7968}
{"timestamp":"2018-12-31 07:02:15","price":31.7579,"volume":10,"bid":31.7483,"ask":31.7579}
{"timestamp":"2018-12-31 07:02:18","price":31.642,"volume":9,"bid":31.632,"ask":31.642}
{"timestamp":"2018-12-31 07:03:39","price":31.8057,"volume":2,"bid":31.7956,"ask":31.8155}
{"timestamp":"2018-12-31 07:04:49","price":31.7828,"volume":26,"bid":31.7732,"ask":31.7922}
{"timestamp":"2018-12-31 07:07:30","price":31.8046,"volume":118,"bid":31.7944,"ask":31.8151}
{"timestamp":"2018-12-31 07:07:40","price":31.7576,"volume":14,"bid":31.7477,"ask":31.7576}
{"timestamp":"2018-12-31 07:08:44","price":31.8022,"volume":37,"bid":31.7931,"ask":31.8022}
{"timestamp":"2018-12-31 07:09:21","price":31.8073,"volume":384,"bid":31.7976,"ask":31.8172}
{"timestamp":"2018-12-31 07:11:39","price":31.7845,"volume":11,"bid":31.7746,"ask":31.7942}
{"timestamp":"2018-12-31 07:12:38","price":31.8372,"volume":2,"bid":31.8372,"ask":31.8481}
{"timestamp":"2018-12-31 07:12:52","price":31.8968,"volume":4,"bid":31.8968,"ask":31.907}
{"timestamp":"2018-12-31 07:15:09","price":31.8544,"volume":90,"bid":31.8449,"ask":31.8651}
{"timestamp":"2018-12-31 07:15:32","price":31.8638,"volume":7,"bid":31.854,"ask":31.8736}
{"timestamp":"2018-12-31 07:22:41","price":31.8775,"volume":50,"bid":31.8671,"ask":31.8873}
{"timestamp":"2018-12-31 07:23:34","price":31.7635,"volume":66,"bid":31.7635,"ask":31.7732}
{"timestamp":"2018-12-31 07:25:22","price":31.8292,"volume":574,"bid":31.8192,"ask":31.8292}
{"timestamp":"2018-12-31 07:29:33","price":31.7858,"volume":7,"bid":31.7858,"ask":31.7958}
{"timestamp":"2018-12-31 07:31:03","price":31.8256,"volume":3,"bid":31.8168,"ask":31.8356}
{"timestamp":"2018-12-31 07:31:42","price":31.8683,"volume":1,"bid":31.8585,"ask":31.8783}
{"timestamp":"2018-12-31 07:35:35","price":31.835,"volume":119,"bid":31.835,"ask":31.8447}
{"timestamp":"2018-12-31 07:35:54","price":31.8267,"volume":1,"bid":31.8267,"ask":31.8369}
{"timestamp":"2018-12-31 07:38:33","price":31.8583,"volume":9,"bid":31.8487,"ask":31.8688}
{"timestamp":"2018-12-31 07:38:43","price":31.7634,"volume":18,"bid":31.7634,"ask":31.7744}
{"timestamp":"2018-12-31 07:39:43","price":31.8058,"volume":37,"bid":31.7956,"ask":31.8058}
{"timestamp":"2018-12-31 07:39:49","price":31.8756,"volume":7,"bid":31.8651,"ask":31.8854}
{"timestamp":"2018-12-31 07:40:01","price":31.8801,"volume":42,"bid":31.8801,"ask":31.8915}
{"timestamp":"2018-12-31 07:43:51","price":31.7816,"volume":426,"bid":31.7714,"ask":31.7914}
{"timestamp":"2018-12-31 07:44:09","price":31.8898,"volume":5,"bid":31.8797,"ask":31.9002}
{"timestamp":"2018-12-31 07:46:44","price":31.7908,"volume":3,"bid":31.7908,"ask":31.8004}
{"timestamp":"2018-12-31 07:47:51","price":31.8058,"volume":10,"bid":31.7964,"ask":31.8163}
{"timestamp":"2018-12-31 07:47:51","price":31.8622,"volume":4,"bid":31.8622,"ask":31.8725}
{"timestamp":"2018-12-31 07:48:11","price":31.9099,"volume":8,"bid":31.9099,"ask":31.9206}
{"timestamp":"2018-12-31 07:49:06","price":31.9446,"volume":11,"bid":31.9344,"ask":31.9446}
{"timestamp":"2018-12-31 07:49:45","price":31.9532,"volume":5,"bid":31.9431,"ask":31.9628}
{"timestamp":"2018-12-31 07:51:01","price":31.8671,"volume":32,"bid":31.857,"ask":31.8671}
{"timestamp":"2018-12-31 07:51:18","price":31.9516,"volume":163,"bid":31.9516,"ask":31.9615}
{"timestamp":"2018-12-31 07:51:19","price":31.9223,"volume":2,"bid":31.9223,"ask":31.9323}
{"timestamp":"2018-12-31 07:52:31","price":31.8448,"volume":943,"bid":31.8358,"ask":31.8527}
{"timestamp":"2018-12-31 07:52:37","price":31.8693,"volume":2,"bid":31.8594,"ask":31.8801}
{"timestamp":"2018-12-31 07:57:48","price":31.8944,"volume":656,"bid":31.8841,"ask":31.9048}
{"timestamp":"2018-12-31 08:02:39","price":31.9759,"volume":132,"bid":31.9656,"ask":31.9759}
{"timestamp":"2018-12-31 08:04:19","price":31.8876,"volume":1,"bid":31.877,"ask":31.8977}
{"timestamp":"2018-12-31 08:07:46","price":31.8892,"volume":7,"bid":31.8796,"ask":31.8991}
{"timestamp":"2018-12-31 08:07:57","price":31.9097,"volume":1,"bid":31.9002,"ask":31.9097}
{"timestamp":"2018-12-31 08:08:37","price":31.8727,"volume":3,"bid":31.8632,"ask":31.8727}
{"timestamp":"2018-12-31 08:09:41","price":31.9109,"volume":39,"bid":31.9013,"ask":31.9199}
{"timestamp":"2018-12-31 08:11:01","price":31.9429,"volume":41,"bid":31.9333,"ask":31.9429}
{"timestamp":"2018-12-31 08:11:30","price":31.9375,"volume":105,"bid":31.9272,"ask":31.9375}
{"timestamp":"2018-12-31 08:14:57","price":31.9305,"volume":10,"bid":31.9211,"ask":31.9305}
{"timestamp":"2018-12-31 08:15:00","price":31.9592,"volume":13,"bid":31.9592,"ask":31.9698}
{"timestamp":"2018-12-31 08:16:46","price":31.848,"volume":6,"bid":31.8379,"ask":31.8574}
{"timestamp":"2018-12-31 08:18:18","price":31.858,"volume":4,"bid":31.858,"ask":31.8674}
{"timestamp":"2018-12-31 08:19:29","price":31.9296,"volume":2,"bid":31.919,"ask":31.9407}
{"timestamp":"2018-12-31 08:20:10","price":31.9484,"volume":7,"bid":31.9383,"ask":31.9592}
{"timestamp":"2018-12-31 08:20:39","price":31.8671,"volume":20,"bid":31.8569,"ask":31.8671}
{"timestamp":"2018-12-31 08:21:18","price":31.9264,"volume":4,"bid":31.9264,"ask":31.9365}
{"timestamp":"2018-12-31 08:23:09","price":31.9365,"volume":3,"bid":31.9268,"ask":31.947}
{"timestamp":"2018-12-31 08:25:41","price":31.8484,"volume":27,"bid":31.8392,"ask":31.8484}
{"timestamp":"2018-12-31 08:26:06","price":31.8857,"volume":3,"bid":31.8753,"ask":31.8857}
{"timestamp":"2018-12-31 08:27:25","price":31.9086,"volume":3,"bid":31.8987,"ask":31.918}
{"timestamp":"2018-12-31 08:29:49","price":31.9052,"volume":4,"bid":31.8956,"ask":31.9146}
{"timestamp":"2018-12-31 08:31:49","price":31.8566,"volume":11,"bid":31.8465,"ask":31.867}
{"timestamp":"2018-12-31 08:33:00","price":31.8983,"volume":185,"bid":31.8983,"ask":31.9082}
{"timestamp":"2018-12-31 08:34:00","price":31.9159,"volume":134,"bid":31.9058,"ask":31.9263}
{"timestamp":"2018-12-31 08:35:40","price":31.8625,"volume":21,"bid":31.8529,"ask":31.8725}
{"timestamp":"2018-12-31 08:37:34","price":31.8503,"volume":492,"bid":31.8408,"ask":31.8503}
{"timestamp":"2018-12-31 08:38:00","price":31.7837,"volume":10,"bid":31.7837,"ask":31.7933}
{"timestamp":"2018-12-31 08:41:51","price":31.8542,"volume":1,"bid":31.8436,"ask":31.8643}
{"timestamp":"2018-12-31 08:43:04","price":31.8014,"volume":1542,"bid":31.7923,"ask":31.8014}
{"timestamp":"2018-12-31 08:47:51","price":31.8538,"volume":39,"bid":31.8439,"ask":31.8639}
{"timestamp":"2018-12-31 08:52:35","price":31.8803,"volume":37,"bid":31.8704,"ask":31.8803}
{"timestamp":"2018-12-31 08:53:42","price":31.8455,"volume":1,"bid":31.8357,"ask":31.8556}
{"timestamp":"2018-12-31 08:55:41","price":31.8688,"volume":3,"bid":31.8688,"ask":31.8788}
{"timestamp":"2018-12-31 09:00:57","price":31.7763,"volume":7,"bid":31.766,"ask":31.7864}
{"timestamp":"2018-12-31 09:06:31","price":31.8357,"volume":77,"bid":31.8251,"ask":31.8449}
{"timestamp":"2018-12-31 09:06:44","price":31.815,"volume":2,"bid":31.8044,"ask":31.8248}
{"timestamp":"2018-12-31 09:07:12","price":31.8059,"volume":132,"bid":31.7963,"ask":31.8059}
{"timestamp":"2018-12-31 09:09:36","price":31.7534,"volume":11,"bid":31.7435,"ask":31.7644}
{"timestamp":"2018-12-31 09:11:00","price":31.8929,"volume":40,"bid":31.8841,"ask":31.9033}
{"timestamp":"2018-12-31 09:12:11","price":31.8774,"volume":15,"bid":31.8672,"ask":31.8872}
{"timestamp":"2018-12-31 09:13:12","price":31.8782,"volume":1003,"bid":31.8683,"ask":31.8782}
{"timestamp":"2018-12-31 09:17:55","price":31.8589,"volume":46,"bid":31.8492,"ask":31.8589}
{"timestamp":"2018-12-31 09:22:00","price":31.814,"volume":141,"bid":31.8042,"ask":31.8234}
{"timestamp":"2018-12-31 09:25:28","price":31.843,"volume":7,"bid":31.8325,"ask":31.8526}
{"timestamp":"2018-12-31 09:25:36","price":31.8629,"volume":2,"bid":31.8535,"ask":31.8727}
{"timestamp":"2018-12-31 09:26:10","price":31.7867,"volume":328,"bid":31.7773,"ask":31.7968}
{"timestamp":"2018-12-31 09:31:13","price":31.7162,"volume":978,"bid":31.7048,"ask":31.7162}
{"timestamp":"2018-12-31 09:31:26","price":31.7599,"volume":34,"bid":31.7502,"ask":31.7697}
{"timestamp":"2018-12-31 09:31:57","price":31.7886,"volume":37,"bid":31.7787,"ask":31.7988}
{"timestamp":"2018-12-31 09:35:07","price":31.7597,"volume":904,"bid":31.7508,"ask":31.77}
{"timestamp":"2018-12-31 09:35:19","price":31.7903,"volume":825,"bid":31.7807,"ask":31.8001}
{"timestamp":"2018-12-31 09:35:27","price":31.8057,"volume":829,"bid":31.7961,"ask":31.8057}
{"timestamp":"2018-12-31 09:36:51","price":31.8107,"volume":4,"bid":31.8009,"ask":31.8107}
{"timestamp":"2018-12-31 09:39:18","price":31.8045,"volume":7,"bid":31.7947,"ask":31.8045}
{"timestamp":"2018-12-31 09:41:58","price":31.7488,"volume":1,"bid":31.7397,"ask":31.7488}
{"timestamp":"2018-12-31 09:44:58","price":31.7876,"volume":2,"bid":31.7876,"ask":31.7974}
{"timestamp":"2018-12-31 09:45:08","price":31.7291,"volume":10,"bid":31.7192,"ask":31.7291}
{"timestamp":"2018-12-31 09:45:18","price":31.7409,"volume":3,"bid":31.7313,"ask":31.7515}
{"timestamp":"2018-12-31 09:48:46","price":31.7642,"volume":6,"bid":31.7547,"ask":31.7749}
{"timestamp":"2018-12-31 09:53:13","price":31.7946,"volume":1,"bid":31.7852,"ask":31.7946}
{"timestamp":"2018-12-31 09:54:22","price":31.7493,"volume":21,"bid":31.74,"ask":31.7592}
{"timestamp":"2018-12-31 09:57:20","price":31.7418,"volume":3,"bid":31.7318,"ask":31.752}
{"timestamp":"2018-12-31 09:57:33","price":31.7211,"volume":4,"bid":31.7105,"ask":31.7211}
{"timestamp":"2018-12-31 10:01:50","price":31.7216,"volume":3,"bid":31.7108,"ask":31.7316}
{"timestamp":"2018-12-31 10:05:11","price":31.6959,"volume":1,"bid":31.6959,"ask":31.7059}
{"timestamp":"2018-12-31 10:08:00","price":31.689,"volume":201,"bid":31.6785,"ask":31.689}
{"timestamp":"2018-12-31 10:08:46","price":31.7241,"volume":14,"bid":31.7241,"ask":31.7338}
{"timestamp":"2018-12-31 10:10:31","price":31.7461,"volume":13,"bid":31.7354,"ask":31.7567}
{"timestamp":"2018-12-31 10:20:16","price":31.69,"volume":4,"bid":31.69,"ask":31.7003}
{"timestamp":"2018-12-31 10:21:13","price":31.6376,"volume":28,"bid":31.6279,"ask":31.6376}
{"timestamp":"2018-12-31 10:21:26","price":31.7177,"volume":5,"bid":31.7081,"ask":31.7177}
{"timestamp":"2018-12-31 10:28:22","price":31.8559,"volume":2,"bid":31.8463,"ask":31.866}
{"timestamp":"2018-12-31 10:31:11","price":31.8263,"volume":492,"bid":31.8263,"ask":31.8364}
{"timestamp":"2018-12-31 10:31:12","price":31.8156,"volume":5,"bid":31.805,"ask":31.8246}
{"timestamp":"2018-12-31 10:31:59","price":31.8364,"volume":134,"bid":31.8263,"ask":31.8466}
{"timestamp":"2018-12-31 10:35:24","price":31.8329,"volume":3,"bid":31.8329,"ask":31.8431}
{"timestamp":"2018-12-31 10:36:04","price":31.8042,"volume":3,"bid":31.7946,"ask":31.8145}
{"timestamp":"2018-12-31 10:36:54","price":31.7602,"volume":105,"bid":31.751,"ask":31.7602}
{"timestamp":"2018-12-31 10:37:14","price":31.7743,"volume":4,"bid":31.7646,"ask":31.7851}
{"timestamp":"2018-12-31 10:38:22","price":31.7781,"volume":2,"bid":31.7678,"ask":31.7873}
{"timestamp":"2018-12-31 10:38:44","price":31.8526,"volume":50,"bid":31.8422,"ask":31.8616}
{"timestamp":"2018-12-31 10:39:55","price":31.8189,"volume":6,"bid":31.8189,"ask":31.8291}
{"timestamp":"2018-12-31 10:42:14","price":31.8277,"volume":1,"bid":31.8178,"ask":31.8378}
{"timestamp":"2018-12-31 10:43:15","price":31.8352,"volume":1,"bid":31.8261,"ask":31.8352}
{"timestamp":"2018-12-31 10:44:00","price":31.8522,"volume":129,"bid":31.8522,"ask":31.8627}
{"timestamp":"2018-12-31 10:44:28","price":31.843,"volume":1868,"bid":31.8326,"ask":31.8529}
{"timestamp":"2018-12-31 10:46:15","price":31.83,"volume":9,"bid":31.83,"ask":31.8388}
{"timestamp":"2018-12-31 10:48:20","price":31.8957,"volume":385,"bid":31.8851,"ask":31.9068}
{"timestamp":"2018-12-31 10:49:56","price":31.8982,"volume":2,"bid":31.889,"ask":31.908}
{"timestamp":"2018-12-31 10:51:00","price":31.7928,"volume":6,"bid":31.7828,"ask":31.8024}
{"timestamp":"2018-12-31 10:51:05","price":31.8511,"volume":99,"bid":31.8415,"ask":31.8511}
{"timestamp":"2018-12-31 10:51:30","price":31.8108,"volume":5,"bid":31.8108,"ask":31.8209}
{"timestamp":"2018-12-31 10:52:22","price":31.8117,"volume":75,"bid":31.8117,"ask":31.8217}
{"timestamp":"2018-12-31 10:59:00","price":31.8646,"volume":9,"bid":31.854,"ask":31.8736}
{"timestamp":"2018-12-31 11:02:02","price":31.8282,"volume":8,"bid":31.8176,"ask":31.8282}
{"timestamp":"2018-12-31 11:04:22","price":31.7323,"volume":3,"bid":31.7222,"ask":31.7433}
{"timestamp":"2018-12-31 11:04:24","price":31.7866,"volume":35,"bid":31.7762,"ask":31.7958}
{"timestamp":"2018-12-31 11:04:28","price":31.8269,"volume":13,"bid":31.8172,"ask":31.8374}
{"timestamp":"2018-12-31 11:05:18","price":31.7815,"volume":13,"bid":31.7719,"ask":31.7815}
{"timestamp":"2018-12-31 11:07:30","price":31.7859,"volume":4,"bid":31.7763,"ask":31.7859}
{"timestamp":"2018-12-31 11:08:48","price":31.7825,"volume":34,"bid":31.7728,"ask":31.7925}
{"timestamp":"2018-12-31 11:09:48","price":31.7436,"volume":7,"bid":31.7336,"ask":31.7543}
{"timestamp":"2018-12-31 11:10:23","price":31.7865,"volume":4,"bid":31.7769,"ask":31.7964}
{"timestamp":"2018-12-31 11:10:38","price":31.8136,"volume":2,"bid":31.8035,"ask":31.8238}
{"timestamp":"2018-12-31 11:12:48","price":31.7045,"volume":1,"bid":31.6935,"ask":31.7151}
{"timestamp":"2018-12-31 11:14:23","price":31.7483,"volume":1,"bid":31.7383,"ask":31.7579}
{"timestamp":"2018-12-31 11:16:00","price":31.8222,"volume":17,"bid":31.8119,"ask":31.8319}
{"timestamp":"2018-12-31 11:17:39","price":31.778,"volume":77,"bid":31.7685,"ask":31.778}
{"timestamp":"2018-12-31 11:19:22","price":31.6969,"volume":13,"bid":31.687,"ask":31.7072}
{"timestamp":"2018-12-31 11:20:23","price":31.7832,"volume":1,"bid":31.7738,"ask":31.7938}
{"timestamp":"2018-12-31 11:23:41","price":31.7588,"volume":17,"bid":31.7483,"ask":31.7588}
{"timestamp":"2018-12-31 11:24:24","price":31.7229,"volume":17,"bid":31.7229,"ask":31.734}
{"timestamp":"2018-12-31 11:25:53","price":31.6803,"volume":5,"bid":31.6694,"ask":31.6904}
{"timestamp":"2018-12-31 11:26:53","price":31.6588,"volume":18,"bid":31.6477,"ask":31.6588}
{"timestamp":"2018-12-31 11:27:06","price":31.7193,"volume":3,"bid":31.7087,"ask":31.7289}
{"timestamp":"2018-12-31 11:27:11","price":31.7131,"volume":11,"bid":31.7031,"ask":31.7131}
{"timestamp":"2018-12-31 11:27:31","price":31.7486,"volume":166,"bid":31.7486,"ask":31.7594}
{"timestamp":"2018-12-31 11:39:02","price":31.6927,"volume":263,"bid":31.6822,"ask":31.6927}
{"timestamp":"2018-12-31 11:50:12","price":31.7365,"volume":20,"bid":31.7264,"ask":31.7462}
{"timestamp":"2018-12-31 11:50:35","price":31.7524,"volume":544,"bid":31.7421,"ask":31.7524}
{"timestamp":"2018-12-31 11:51:35","price":31.7755,"volume":71,"bid":31.7658,"ask":31.7862}
{"timestamp":"2018-12-31 11:52:13","price":31.8285,"volume":382,"bid":31.8185,"ask":31.839}
{"timestamp":"2018-12-31 11:52:14","price":31.7618,"volume":226,"bid":31.7523,"ask":31.7711}
{"timestamp":"2018-12-31 11:52:27","price":31.7787,"volume":7,"bid":31.7689,"ask":31.7787}
{"timestamp":"2018-12-31 11:55:32","price":31.7722,"volume":240,"bid":31.7722,"ask":31.7815}
{"timestamp":"2018-12-31 11:57:51","price":31.7656,"volume":88,"bid":31.7559,"ask":31.7656}
{"timestamp":"2018-12-31 11:59:54","price":31.77,"volume":2,"bid":31.7604,"ask":31.77}
{"timestamp":"2018-12-31 12:00:10","price":31.7113,"volume":656,"bid":31.7013,"ask":31.7218}
{"timestamp":"2018-12-31 12:02:21","price":31.7337,"volume":38,"bid":31.7337,"ask":31.744}
{"timestamp":"2018-12-31 12:02:24","price":31.8017,"volume":11,"bid":31.7925,"ask":31.8129}
{"timestamp":"2018-12-31 12:04:16","price":31.801,"volume":2,"bid":31.801,"ask":31.8112}
{"timestamp":"2018-12-31 12:06:09","price":31.6907,"volume":1,"bid":31.6807,"ask":31.7008}
{"timestamp":"2018-12-31 12:08:17","price":31.6736,"volume":84,"bid":31.6736,"ask":31.6837}
{"timestamp":"2018-12-31 12:09:15","price":31.7703,"volume":26,"bid":31.7606,"ask":31.7793}
{"timestamp":"2018-12-31 12:11:46","price":31.7576,"volume":1,"bid":31.747,"ask":31.7576}
{"timestamp":"2018-12-31 12:16:16","price":31.693,"volume":7,"bid":31.693,"ask":31.7034}
{"timestamp":"2018-12-31 12:20:36","price":31.6762,"volume":86,"bid":31.6662,"ask":31.6871}
{"timestamp":"2018-12-31 12:21:08","price":31.6698,"volume":321,"bid":31.6594,"ask":31.6698}
{"timestamp":"2018-12-31 12:22:11","price":31.6809,"volume":4,"bid":31.6706,"ask":31.6809}
{"timestamp":"2018-12-31 12:23:39","price":31.7143,"volume":328,"bid":31.7048,"ask":31.7242}
{"timestamp":"2018-12-31 12:24:38","price":31.6935,"volume":4,"bid":31.6935,"ask":31.7029}
{"timestamp":"2018-12-31 12:25:17","price":31.7357,"volume":3,"bid":31.7266,"ask":31.7471}
{"timestamp":"2018-12-31 12:28:37","price":31.7054,"volume":7,"bid":31.6965,"ask":31.7152}
{"timestamp":"2018-12-31 12:30:08","price":31.7076,"volume":2,"bid":31.7076,"ask":31.7177}
{"timestamp":"2018-12-31 12:33:43","price":31.7084,"volume":2,"bid":31.6991,"ask":31.7084}
{"timestamp":"2018-12-31 12:35:03","price":31.7191,"volume":1,"bid":31.7096,"ask":31.7292}
{"timestamp":"2018-12-31 12:35:18","price":31.6935,"volume":19,"bid":31.684,"ask":31.7034}
{"timestamp":"2018-12-31 12:36:27","price":31.743,"volume":328,"bid":31.7328,"ask":31.743}
{"timestamp":"2018-12-31 12:38:47","price":31.7047,"volume":6,"bid":31.7047,"ask":31.715}
{"timestamp":"2018-12-31 12:40:11","price":31.6761,"volume":1,"bid":31.6662,"ask":31.6867}
{"timestamp":"2018-12-31 12:40:29","price":31.677,"volume":65,"bid":31.6658,"ask":31.6871}
{"timestamp":"2018-12-31 12:40:43","price":31.6693,"volume":276,"bid":31.6693,"ask":31.6787}
{"timestamp":"2018-12-31 12:40:49","price":31.7326,"volume":102,"bid":31.7231,"ask":31.742}
{"timestamp":"2018-12-31 12:41:48","price":31.6594,"volume":23,"bid":31.6494,"ask":31.669}
{"timestamp":"2018-12-31 12:42:48","price":31.6669,"volume":11,"bid":31.6558,"ask":31.6768}
{"timestamp":"2018-12-31 12:42:48","price":31.7291,"volume":15,"bid":31.7199,"ask":31.7393}
{"timestamp":"2018-12-31 12:43:39","price":31.7727,"volume":7,"bid":31.7628,"ask":31.7836}
{"timestamp":"2018-12-31 12:44:31","price":31.7345,"volume":2,"bid":31.7345,"ask":31.7443}
{"timestamp":"2018-12-31 12:46:16","price":31.685,"volume":11,"bid":31.685,"ask":31.695}
{"timestamp":"2018-12-31 12:46:29","price":31.7324,"volume":3,"bid":31.7223,"ask":31.7418}
{"timestamp":"2018-12-31 12:48:55","price":31.658,"volume":1,"bid":31.6485,"ask":31.6684}
{"timestamp":"2018-12-31 12:49:16","price":31.698,"volume":161,"bid":31.698,"ask":31.7075}
{"timestamp":"2018-12-31 12:49:16","price":31.6846,"volume":552,"bid":31.6734,"ask":31.6846}
{"timestamp":"2018-12-31 12:50:10","price":31.6767,"volume":1,"bid":31.6666,"ask":31.6767}
{"timestamp":"2018-12-31 12:52:45","price":31.6477,"volume":1,"bid":31.6376,"ask":31.6477}
{"timestamp":"2018-12-31 12:55:40","price":31.6331,"volume":1,"bid":31.6239,"ask":31.643}
{"timestamp":"2018-12-31 12:57:46","price":31.73,"volume":820,"bid":31.73,"ask":31.7394}
{"timestamp":"2018-12-31 13:00:09","price":31.6446,"volume":20,"bid":31.6349,"ask":31.6545}
{"timestamp":"2018-12-31 13:03:11","price":31.7207,"volume":5,"bid":31.7112,"ask":31.7207}
{"timestamp":"2018-12-31 13:04:21","price":31.6753,"volume":3,"bid":31.6661,"ask":31.6849}
{"timestamp":"2018-12-31 13:05:46","price":31.6274,"volume":314,"bid":31.6172,"ask":31.6274}
{"timestamp":"2018-12-31 13:05:50","price":31.7273,"volume":6,"bid":31.7179,"ask":31.7371}
{"timestamp":"2018-12-31 13:05:57","price":31.6865,"volume":12,"bid":31.6865,"ask":31.6975}
{"timestamp":"2018-12-31 13:05:58","price":31.7366,"volume":1,"bid":31.7366,"ask":31.7464}
{"timestamp":"2018-12-31 13:06:23","price":31.6999,"volume":4,"bid":31.6895,"ask":31.7105}
{"timestamp":"2018-12-31 13:06:49","price":31.685,"volume":23,"bid":31.675,"ask":31.695}
{"timestamp":"2018-12-31 13:06:52","price":31.7513,"volume":84,"bid":31.7513,"ask":31.7617}
{"timestamp":"2018-12-31 13:07:18","price":31.7438,"volume":15,"bid":31.7334,"ask":31.754}
{"timestamp":"2018-12-31 13:07:48","price":31.7433,"volume":12,"bid":31.7323,"ask":31.7533}
{"timestamp":"2018-12-31 13:08:12","price":31.7333,"volume":1,"bid":31.7232,"ask":31.7436}
{"timestamp":"2018-12-31 13:08:35","price":31.7208,"volume":164,"bid":31.7208,"ask":31.7301}
{"timestamp":"2018-12-31 13:09:06","price":31.7381,"volume":164,"bid":31.7272,"ask":31.7486}
{"timestamp":"2018-12-31 13:10:56","price":31.744,"volume":1,"bid":31.744,"ask":31.7544}
{"timestamp":"2018-12-31 13:11:17","price":31.6798,"volume":18,"bid":31.6697,"ask":31.6798}
{"timestamp":"2018-12-31 13:16:57","price":31.6427,"volume":37,"bid":31.6427,"ask":31.6531}
{"timestamp":"2018-12-31 13:19:03","price":31.6976,"volume":8,"bid":31.6872,"ask":31.6976}
{"timestamp":"2018-12-31 13:21:58","price":31.6589,"volume":10,"bid":31.649,"ask":31.6683}
{"timestamp":"2018-12-31 13:23:24","price":31.6433,"volume":1,"bid":31.6331,"ask":31.6533}
{"timestamp":"2018-12-31 13:23:47","price":31.6722,"volume":1,"bid":31.6622,"ask":31.6722}
{"timestamp":"2018-12-31 13:27:00","price":31.6384,"volume":394,"bid":31.6287,"ask":31.6478}
{"timestamp":"2018-12-31 13:27:14","price":31.6452,"volume":1,"bid":31.6355,"ask":31.6557}
{"timestamp":"2018-12-31 13:30:25","price":31.6573,"volume":2,"bid":31.6474,"ask":31.6573}
{"timestamp":"2018-12-31 13:32:18","price":31.6545,"volume":3,"bid":31.6432,"ask":31.6545}
{"timestamp":"2018-12-31 13:32:20","price":31.6293,"volume":1,"bid":31.6187,"ask":31.6397}
{"timestamp":"2018-12-31 13:34:05","price":31.678,"volume":1,"bid":31.6684,"ask":31.678}
{"timestamp":"2018-12-31 13:34:35","price":31.6732,"volume":65,"bid":31.663,"ask":31.6831}
{"timestamp":"2018-12-31 13:35:26","price":31.642,"volume":603,"bid":31.642,"ask":31.6526}
{"timestamp":"2018-12-31 13:36:17","price":31.6921,"volume":2,"bid":31.6921,"ask":31.7026}
{"timestamp":"2018-12-31 13:36:22","price":31.6942,"volume":57,"bid":31.6942,"ask":31.7044}
{"timestamp":"2018-12-31 13:39:18","price":31.7075,"volume":137,"bid":31.697,"ask":31.7075}
{"timestamp":"2018-12-31 13:41:04","price":31.7311,"volume":1174,"bid":31.7311,"ask":31.7404}
{"timestamp":"2018-12-31 13:41:52","price":31.7037,"volume":2,"bid":31.6934,"ask":31.7139}
{"timestamp":"2018-12-31 13:47:31","price":31.6539,"volume":139,"bid":31.6432,"ask":31.6539}
{"timestamp":"2018-12-31 13:47:46","price":31.7693,"volume":1,"bid":31.7693,"ask":31.7808}
{"timestamp":"2018-12-31 13:51:52","price":31.649,"volume":8,"bid":31.6392,"ask":31.6591}
{"timestamp":"2018-12-31 13:56:19","price":31.7732,"volume":4,"bid":31.7732,"ask":31.7824}
{"timestamp":"2018-12-31 13:59:18","price":31.7413,"volume":1,"bid":31.7413,"ask":31.7517}
{"timestamp":"2018-12-31 13:59:25","price":31.7112,"volume":983,"bid":31.7014,"ask":31.7202}
{"timestamp":"2018-12-31 14:00:28","price":31.7471,"volume":1,"bid":31.7367,"ask":31.7564}
{"timestamp":"2018-12-31 14:00:49","price":31.7873,"volume":12,"bid":31.7776,"ask":31.7974}
{"timestamp":"2018-12-31 14:02:41","price":31.7806,"volume":27,"bid":31.7806,"ask":31.7904}
{"timestamp":"2018-12-31 14:06:01","price":31.7644,"volume":31,"bid":31.7551,"ask":31.7644}
{"timestamp":"2018-12-31 14:07:54","price":31.7836,"volume":23,"bid":31.7739,"ask":31.7941}
{"timestamp":"2018-12-31 14:09:29","price":31.7385,"volume":3,"bid":31.7385,"ask":31.7483}
{"timestamp":"2018-12-31 14:12:04","price":31.774,"volume":3,"bid":31.7649,"ask":31.7839}
{"timestamp":"2018-12-31 14:13:12","price":31.7717,"volume":8,"bid":31.7717,"ask":31.7816}
{"timestamp":"2018-12-31 14:16:20","price":31.7859,"volume":7,"bid":31.7755,"ask":31.7954}
{"timestamp":"2018-12-31 14:17:50","price":31.7688,"volume":5,"bid":31.7688,"ask":31.7786}
{"timestamp":"2018-12-31 14:18:00","price":31.7477,"volume":24,"bid":31.7379,"ask":31.7477}
{"timestamp":"2018-12-31 14:24:14","price":31.7924,"volume":7,"bid":31.7818,"ask":31.8017}
{"timestamp":"2018-12-31 14:24:21","price":31.7708,"volume":8,"bid":31.7591,"ask":31.7793}
{"timestamp":"2018-12-31 14:24:24","price":31.7597,"volume":37,"bid":31.7597,"ask":31.7689}
{"timestamp":"2018-12-31 14:29:33","price":31.7116,"volume":14,"bid":31.702,"ask":31.7217}
{"timestamp":"2018-12-31 14:29:39","price":31.7419,"volume":2,"bid":31.7315,"ask":31.7524}
{"timestamp":"2018-12-31 14:31:36","price":31.7952,"volume":8,"bid":31.7952,"ask":31.8056}
{"timestamp":"2018-12-31 14:32:02","price":31.7414,"volume":1,"bid":31.7414,"ask":31.7519}
{"timestamp":"2018-12-31 14:32:28","price":31.7502,"volume":5,"bid":31.74,"ask":31.76}
{"timestamp":"2018-12-31 14:32:32","price":31.7868,"volume":1,"bid":31.7766,"ask":31.7868}
{"timestamp":"2018-12-31 14:32:33","price":31.7714,"volume":14,"bid":31.7615,"ask":31.7818}
{"timestamp":"2018-12-31 14:33:48","price":31.7647,"volume":1,"bid":31.7544,"ask":31.7746}
{"timestamp":"2018-12-31 14:34:23","price":31.7605,"volume":31,"bid":31.7605,"ask":31.7711}
{"timestamp":"2018-12-31 14:34:33","price":31.7603,"volume":23,"bid":31.7603,"ask":31.77}
{"timestamp":"2018-12-31 14:35:00","price":31.8055,"volume":20,"bid":31.7946,"ask":31.8149}
{"timestamp":"2018-12-31 14:35:16","price":31.8503,"volume":18,"bid":31.8403,"ask":31.8503}
{"timestamp":"2018-12-31 14:36:13","price":31.8025,"volume":3,"bid":31.7921,"ask":31.8119}
{"timestamp":"2018-12-31 14:36:44","price":31.7973,"volume":328,"bid":31.7973,"ask":31.8075}
{"timestamp":"2018-12-31 14:37:01","price":31.8646,"volume":6,"bid":31.8556,"ask":31.8735}
{"timestamp":"2018-12-31 14:37:12","price":31.8112,"volume":945,"bid":31.8014,"ask":31.8212}
{"timestamp":"2018-12-31 14:37:18","price":31.8084,"volume":6,"bid":31.7976,"ask":31.8195}
{"timestamp":"2018-12-31 14:39:53","price":31.7651,"volume":4,"bid":31.7546,"ask":31.7748}
{"timestamp":"2018-12-31 14:43:03","price":31.8165,"volume":1,"bid":31.8066,"ask":31.8258}
{"timestamp":"2018-12-31 14:43:47","price":31.8425,"volume":595,"bid":31.8425,"ask":31.8532}
{"timestamp":"2018-12-31 14:47:09","price":31.9343,"volume":15,"bid":31.9254,"ask":31.9343}
{"timestamp":"2018-12-31 14:47:10","price":31.926,"volume":1,"bid":31.9159,"ask":31.9356}
{"timestamp":"2018-12-31 14:48:15","price":31.9548,"volume":1,"bid":31.9548,"ask":31.9644}
{"timestamp":"2018-12-31 14:48:43","price":31.9702,"volume":5,"bid":31.9592,"ask":31.9808}
{"timestamp":"2018-12-31 14:50:49","price":31.9903,"volume":7,"bid":31.9804,"ask":32.0009}
{"timestamp":"2018-12-31 14:53:02","price":31.8711,"volume":65,"bid":31.8599,"ask":31.8815}
{"timestamp":"2018-12-31 14:54:12","price":31.8904,"volume":4,"bid":31.8904,"ask":31.9006}
{"timestamp":"2018-12-31 14:54:53","price":31.9676,"volume":120,"bid":31.9566,"ask":31.9787}
{"timestamp":"2018-12-31 14:54:55","price":31.9376,"volume":3,"bid":31.9277,"ask":31.9479}
{"timestamp":"2018-12-31 14:54:56","price":31.8304,"volume":11,"bid":31.8199,"ask":31.84}
{"timestamp":"2018-12-31 14:57:19","price":31.8684,"volume":132,"bid":31.8583,"ask":31.8684}
{"timestamp":"2018-12-31 15:00:41","price":31.9292,"volume":2,"bid":31.9292,"ask":31.9393}
{"timestamp":"2018-12-31 15:01:25","price":31.9506,"volume":328,"bid":31.941,"ask":31.9609}
{"timestamp":"2018-12-31 15:02:07","price":31.8967,"volume":1,"bid":31.8878,"ask":31.8967}
{"timestamp":"2018-12-31 15:06:20","price":31.8612,"volume":4,"bid":31.8612,"ask":31.8724}
{"timestamp":"2018-12-31 15:10:13","price":31.8231,"volume":2,"bid":31.8126,"ask":31.8331}
{"timestamp":"2018-12-31 15:10:13","price":31.8998,"volume":11,"bid":31.8904,"ask":31.9103}
{"timestamp":"2018-12-31 15:10:13","price":31.9128,"volume":1,"bid":31.9025,"ask":31.9235}
{"timestamp":"2018-12-31 15:10:18","price":31.9113,"volume":5,"bid":31.9013,"ask":31.9113}
{"timestamp":"2018-12-31 15:10:18","price":31.8577,"volume":11,"bid":31.8472,"ask":31.8675}
{"timestamp":"2018-12-31 15:11:57","price":31.8762,"volume":1,"bid":31.8656,"ask":31.8866}
{"timestamp":"2018-12-31 15:12:19","price":31.9507,"volume":381,"bid":31.9406,"ask":31.9507}
{"timestamp":"2018-12-31 15:13:05","price":32.001,"volume":227,"bid":31.9906,"ask":32.0103}
{"timestamp":"2018-12-31 15:14:25","price":31.9988,"volume":24,"bid":31.9988,"ask":32.0092}
{"timestamp":"2018-12-31 15:14:25","price":31.9482,"volume":11,"bid":31.9387,"ask":31.959}
{"timestamp":"2018-12-31 15:18:47","price":32.0043,"volume":3,"bid":31.9953,"ask":32.0143}
{"timestamp":"2018-12-31 15:20:56","price":31.9026,"volume":3,"bid":31.8916,"ask":31.9026}
{"timestamp":"2018-12-31 15:21:21","price":31.9097,"volume":11,"bid":31.9097,"ask":31.9199}
{"timestamp":"2018-12-31 15:23:30","price":32.1043,"volume":194,"bid":32.0934,"ask":32.1151}
{"timestamp":"2018-12-31 15:23:33","price":32.0644,"volume":161,"bid":32.0644,"ask":32.0737}
{"timestamp":"2018-12-31 15:23:34","price":31.9706,"volume":5,"bid":31.9612,"ask":31.9806}
{"timestamp":"2018-12-31 15:25:39","price":32.0488,"volume":162,"bid":32.0386,"ask":32.0488}
{"timestamp":"2018-12-31 15:27:01","price":32.0181,"volume":18,"bid":32.0085,"ask":32.0181}
{"timestamp":"2018-12-31 15:27:01","price":32.0815,"volume":4,"bid":32.072,"ask":32.0815}
{"timestamp":"2018-12-31 15:27:22","price":32.0426,"volume":10,"bid":32.0325,"ask":32.053}
{"timestamp":"2018-12-31 15:27:28","price":32.0431,"volume":477,"bid":32.0329,"ask":32.0533}
{"timestamp":"2018-12-31 15:28:18","price":32.0158,"volume":6,"bid":32.0053,"ask":32.0158}
{"timestamp":"2018-12-31 15:29:22","price":32.0217,"volume":21,"bid":32.0112,"ask":32.0317}
{"timestamp":"2018-12-31 15:31:00","price":32.0657,"volume":22,"bid":32.0551,"ask":32.0657}
{"timestamp":"2018-12-31 15:31:06","price":32.1507,"volume":1,"bid":32.1507,"ask":32.1607}
{"timestamp":"2018-12-31 15:31:32","price":32.1239,"volume":880,"bid":32.1137,"ask":32.1239}
{"timestamp":"2018-12-31 15:31:36","price":32.0029,"volume":714,"bid":31.9936,"ask":32.0126}
{"timestamp":"2018-12-31 15:31:38","price":32.0958,"volume":15,"bid":32.0861,"ask":32.1063}
{"timestamp":"2018-12-31 15:31:52","price":32.1216,"volume":41,"bid":32.1216,"ask":32.1317}
{"timestamp":"2018-12-31 15:31:53","price":32.2185,"volume":4,"bid":32.2081,"ask":32.2293}
{"timestamp":"2018-12-31 15:31:54","price":32.1196,"volume":20,"bid":32.1097,"ask":32.1302}
{"timestamp":"2018-12-31 15:31:57","price":32.1636,"volume":1,"bid":32.153,"ask":32.1636}
{"timestamp":"2018-12-31 15:31:58","price":32.0978,"volume":114,"bid":32.0978,"ask":32.107}
{"timestamp":"2018-12-31 15:34:19","price":32.1146,"volume":12,"bid":32.1052,"ask":32.1246}
{"timestamp":"2018-12-31 15:35:13","price":32.2838,"volume":7,"bid":32.2737,"ask":32.2942}
{"timestamp":"2018-12-31 15:35:39","price":32.2566,"volume":38,"bid":32.2566,"ask":32.2678}
{"timestamp":"2018-12-31 15:35:40","price":32.1624,"volume":5,"bid":32.1516,"ask":32.1721}
{"timestamp":"2018-12-31 15:35:41","price":32.2226,"volume":7,"bid":32.2124,"ask":32.2339}
{"timestamp":"2018-12-31 15:35:42","price":32.2505,"volume":132,"bid":32.2414,"ask":32.2606}
{"timestamp":"2018-12-31 15:35:42","price":32.2773,"volume":4,"bid":32.2675,"ask":32.2773}
{"timestamp":"2018-12-31 15:35:42","price":32.2702,"volume":4,"bid":32.2607,"ask":32.2702}
{"timestamp":"2018-12-31 15:35:42","price":32.2622,"volume":5,"bid":32.2521,"ask":32.272}
{"timestamp":"2018-12-31 15:35:42","price":32.2409,"volume":8,"bid":32.2309,"ask":32.2409}
{"timestamp":"2018-12-31 15:35:51","price":32.2703,"volume":1,"bid":32.2608,"ask":32.2703}
{"timestamp":"2018-12-31 15:35:51","price":32.2592,"volume":7,"bid":32.2592,"ask":32.2682}
{"timestamp":"2018-12-31 15:35:58","price":32.2716,"volume":369,"bid":32.2612,"ask":32.281}
{"timestamp":"2018-12-31 15:36:02","price":32.2816,"volume":1,"bid":32.2816,"ask":32.2922}
{"timestamp":"2018-12-31 15:36:03","price":32.2522,"volume":656,"bid":32.2423,"ask":32.2622}
{"timestamp":"2018-12-31 15:36:07","price":32.2471,"volume":1,"bid":32.2381,"ask":32.2471}
{"timestamp":"2018-12-31 15:37:22","price":32.1971,"volume":11,"bid":32.1868,"ask":32.206}
{"timestamp":"2018-12-31 15:39:41","price":32.2127,"volume":262,"bid":32.202,"ask":32.2231}
{"timestamp":"2018-12-31 15:39:59","price":32.294,"volume":76,"bid":32.2854,"ask":32.3049}
{"timestamp":"2018-12-31 15:40:41","price":32.3117,"volume":21,"bid":32.3014,"ask":32.3218}
{"timestamp":"2018-12-31 15:40:52","price":32.3434,"volume":19,"bid":32.3434,"ask":32.354}
{"timestamp":"2018-12-31 15:41:07","price":32.3366,"volume":2,"bid":32.3366,"ask":32.347}
{"timestamp":"2018-12-31 15:44:05","price":32.3022,"volume":36,"bid":32.2915,"ask":32.3118}
{"timestamp":"2018-12-31 15:44:22","price":32.355,"volume":26,"bid":32.355,"ask":32.3652}
{"timestamp":"2018-12-31 15:44:56","price":32.3358,"volume":17,"bid":32.3264,"ask":32.3457}
{"timestamp":"2018-12-31 15:46:22","price":32.2645,"volume":5,"bid":32.2645,"ask":32.275}
{"timestamp":"2018-12-31 15:48:07","price":32.2859,"volume":5,"bid":32.2755,"ask":32.2955}
{"timestamp":"2018-12-31 15:48:22","price":32.2809,"volume":2,"bid":32.2718,"ask":32.2905}
{"timestamp":"2018-12-31 15:48:39","price":32.3055,"volume":1312,"bid":32.2968,"ask":32.3154}
{"timestamp":"2018-12-31 15:48:41","price":32.2205,"volume":714,"bid":32.2205,"ask":32.2306}
{"timestamp":"2018-12-31 15:48:47","price":32.1863,"volume":14,"bid":32.1758,"ask":32.1962}
{"timestamp":"2018-12-31 15:48:48","price":32.0853,"volume":33,"bid":32.0757,"ask":32.0853}
{"timestamp":"2018-12-31 15:48:49","price":32.0906,"volume":7,"bid":32.0906,"ask":32.1008}
{"timestamp":"2018-12-31 15:48:49","price":32.0965,"volume":253,"bid":32.0872,"ask":32.0965}
{"timestamp":"2018-12-31 15:48:59","price":32.2147,"volume":9,"bid":32.2049,"ask":32.2246}
{"timestamp":"2018-12-31 15:49:06","price":32.1294,"volume":10,"bid":32.1294,"ask":32.1392}
{"timestamp":"2018-12-31 15:50:24","price":32.133,"volume":2,"bid":32.133,"ask":32.1432}
{"timestamp":"2018-12-31 15:50:41","price":32.1395,"volume":73,"bid":32.1395,"ask":32.1497}
{"timestamp":"2018-12-31 15:52:58","price":32.1312,"volume":2,"bid":32.1207,"ask":32.1312}
{"timestamp":"2018-12-31 15:55:00","price":32.2009,"volume":5,"bid":32.1903,"ask":32.2009}
{"timestamp":"2018-12-31 15:55:02","price":32.1566,"volume":35,"bid":32.1462,"ask":32.1668}
{"timestamp":"2018-12-31 15:55:20","price":32.1795,"volume":2,"bid":32.1686,"ask":32.19}
{"timestamp":"2018-12-31 15:55:36","price":32.2084,"volume":1267,"bid":32.2084,"ask":32.2186}
{"timestamp":"2018-12-31 15:57:00","price":32.1298,"volume":116,"bid":32.1298,"ask":32.1402}
{"timestamp":"2018-12-31 15:58:02","price":32.2515,"volume":142,"bid":32.2409,"ask":32.2604}
{"timestamp":"2018-12-31 15:58:52","price":32.2135,"volume":19,"bid":32.204,"ask":32.2237}
{"timestamp":"2018-12-31 15:59:10","price":32.2295,"volume":627,"bid":32.2199,"ask":32.2392}
{"timestamp":"2018-12-31 15:59:10","price":32.2662,"volume":145,"bid":32.2662,"ask":32.2758}
{"timestamp":"2018-12-31 15:59:21","price":32.2505,"volume":5,"bid":32.2409,"ask":32.2609}
{"timestamp":"2018-12-31 15:59:33","price":32.2153,"volume":87,"bid":32.2153,"ask":32.2252}
{"timestamp":"2018-12-31 15:59:46","price":32.1941,"volume":2,"bid":32.1837,"ask":32.2051}
{"timestamp":"2018-12-31 15:59:56","price":32.1378,"volume":36,"bid":32.1276,"ask":32.1469}
{"timestamp":"2018-12-31 16:00:50","price":32.1668,"volume":328,"bid":32.1668,"ask":32.1775}
{"timestamp":"2018-12-31 16:01:32","price":32.158,"volume":20,"bid":32.1477,"ask":32.1685}
{"timestamp":"2018-12-31 16:02:07","price":32.1755,"volume":5,"bid":32.1659,"ask":32.1755}
{"timestamp":"2018-12-31 16:04:03","price":32.3044,"volume":26,"bid":32.2945,"ask":32.3141}
{"timestamp":"2018-12-31 16:06:32","price":32.2797,"volume":10,"bid":32.2797,"ask":32.2902}
{"timestamp":"2018-12-31 16:06:59","price":32.2058,"volume":2,"bid":32.2058,"ask":32.2163}
{"timestamp":"2018-12-31 16:08:00","price":32.2679,"volume":4,"bid":32.2581,"ask":32.2679}
{"timestamp":"2018-12-31 16:08:38","price":32.2842,"volume":12,"bid":32.2748,"ask":32.2842}
{"timestamp":"2018-12-31 16:08:51","price":32.3411,"volume":14,"bid":32.3307,"ask":32.3514}
{"timestamp":"2018-12-31 16:09:04","price":32.3603,"volume":7,"bid":32.3503,"ask":32.3705}
{"timestamp":"2018-12-31 16:09:41","price":32.367,"volume":814,"bid":32.358,"ask":32.3768}
{"timestamp":"2018-12-31 16:10:02","price":32.3211,"volume":23,"bid":32.3211,"ask":32.3314}
{"timestamp":"2018-12-31 16:10:16","price":32.3267,"volume":2,"bid":32.3267,"ask":32.3372}
{"timestamp":"2018-12-31 16:10:20","price":32.2884,"volume":42,"bid":32.2781,"ask":32.2992}
{"timestamp":"2018-12-31 16:10:38","price":32.3713,"volume":7,"bid":32.3713,"ask":32.381}
{"timestamp":"2018-12-31 16:10:42","price":32.2629,"volume":161,"bid":32.2528,"ask":32.2722}
{"timestamp":"2018-12-31 16:12:22","price":32.3007,"volume":2,"bid":32.2912,"ask":32.3114}
{"timestamp":"2018-12-31 16:12:23","price":32.2126,"volume":1,"bid":32.2022,"ask":32.2126}
{"timestamp":"2018-12-31 16:14:56","price":32.2107,"volume":20,"bid":32.2007,"ask":32.2201}
{"timestamp":"2018-12-31 16:15:40","price":32.2181,"volume":34,"bid":32.2181,"ask":32.2284}
{"timestamp":"2018-12-31 16:16:12","price":32.2861,"volume":43,"bid":32.2755,"ask":32.2861}
{"timestamp":"2018-12-31 16:17:15","price":32.3307,"volume":2,"bid":32.3307,"ask":32.3403}
{"timestamp":"2018-12-31 16:18:20","price":32.2563,"volume":128,"bid":32.2563,"ask":32.2658}
{"timestamp":"2018-12-31 16:18:25","price":32.3137,"volume":9,"bid":32.3137,"ask":32.3236}
{"timestamp":"2018-12-31 16:18:47","price":32.2971,"volume":33,"bid":32.288,"ask":32.3074}
{"timestamp":"2018-12-31 16:18:59","price":32.2707,"volume":1,"bid":32.2608,"ask":32.2805}
{"timestamp":"2018-12-31 16:20:54","price":32.2341,"volume":328,"bid":32.2254,"ask":32.244}
{"timestamp":"2018-12-31 16:21:57","price":32.3458,"volume":1,"bid":32.3369,"ask":32.3458}
{"timestamp":"2018-12-31 16:22:17","price":32.3213,"volume":2,"bid":32.3213,"ask":32.3308}
{"timestamp":"2018-12-31 16:22:52","price":32.2513,"volume":19,"bid":32.2415,"ask":32.2613}
{"timestamp":"2018-12-31 16:23:39","price":32.2327,"volume":82,"bid":32.2228,"ask":32.2424}
{"timestamp":"2018-12-31 16:24:25","price":32.2043,"volume":6,"bid":32.1942,"ask":32.2146}
{"timestamp":"2018-12-31 16:25:05","price":32.2853,"volume":126,"bid":32.2751,"ask":32.2853}
{"timestamp":"2018-12-31 16:28:13","price":32.3853,"volume":2,"bid":32.3749,"ask":32.3954}
{"timestamp":"2018-12-31 16:28:16","price":32.2967,"volume":2,"bid":32.2967,"ask":32.3054}
{"timestamp":"2018-12-31 16:28:25","price":32.29,"volume":2,"bid":32.2805,"ask":32.2996}
{"timestamp":"2018-12-31 16:28:55","price":32.3333,"volume":1,"bid":32.3235,"ask":32.3333}
{"timestamp":"2018-12-31 16:32:55","price":32.3634,"volume":1,"bid":32.3533,"ask":32.3634}
{"timestamp":"2018-12-31 16:34:02","price":32.4547,"volume":50,"bid":32.4449,"ask":32.4547}
{"timestamp":"2018-12-31 16:34:02","price":32.4367,"volume":81,"bid":32.4266,"ask":32.4469}
{"timestamp":"2018-12-31 16:34:07","price":32.4353,"volume":2,"bid":32.4353,"ask":32.4444}
{"timestamp":"2018-12-31 16:34:07","price":32.4102,"volume":37,"bid":32.4004,"ask":32.4197}
{"timestamp":"2018-12-31 16:34:11","price":32.4061,"volume":26,"bid":32.396,"ask":32.4061}
{"timestamp":"2018-12-31 16:35:30","price":32.4645,"volume":22,"bid":32.4553,"ask":32.4748}
{"timestamp":"2018-12-31 16:35:37","price":32.43,"volume":15,"bid":32.4196,"ask":32.43}
{"timestamp":"2018-12-31 16:35:37","price":32.4692,"volume":18,"bid":32.4595,"ask":32.4692}
{"timestamp":"2018-12-31 16:36:08","price":32.3972,"volume":23,"bid":32.3876,"ask":32.4069}
{"timestamp":"2018-12-31 16:36:17","price":32.4309,"volume":1640,"bid":32.4202,"ask":32.4421}
{"timestamp":"2018-12-31 16:36:36","price":32.4568,"volume":4,"bid":32.4568,"ask":32.4668}
{"timestamp":"2018-12-31 16:36:38","price":32.3808,"volume":20,"bid":32.371,"ask":32.3902}
{"timestamp":"2018-12-31 16:36:45","price":32.3701,"volume":490,"bid":32.3601,"ask":32.3803}
{"timestamp":"2018-12-31 16:37:19","price":32.4389,"volume":1,"bid":32.4283,"ask":32.4488}
{"timestamp":"2018-12-31 16:37:38","price":32.3039,"volume":5,"bid":32.2933,"ask":32.3146}
{"timestamp":"2018-12-31 16:44:51","price":32.4225,"volume":6,"bid":32.4128,"ask":32.4225}
{"timestamp":"2018-12-31 16:46:02","price":32.336,"volume":1,"bid":32.3258,"ask":32.3468}
{"timestamp":"2018-12-31 16:46:27","price":32.3885,"volume":3,"bid":32.3778,"ask":32.3993}
{"timestamp":"2018-12-31 16:46:57","price":32.3829,"volume":1,"bid":32.3726,"ask":32.3829}
{"timestamp":"2018-12-31 16:47:31","price":32.3859,"volume":25,"bid":32.3859,"ask":32.3951}
{"timestamp":"2018-12-31 16:49:42","price":32.4355,"volume":17,"bid":32.4355,"ask":32.4453}
{"timestamp":"2018-12-31 16:50:03","price":32.5451,"volume":1,"bid":32.5356,"ask":32.5554}
{"timestamp":"2018-12-31 16:50:09","price":32.5341,"volume":5,"bid":32.5341,"ask":32.5444}
{"timestamp":"2018-12-31 16:50:15","price":32.443,"volume":3,"bid":32.4328,"ask":32.443}
{"timestamp":"2018-12-31 16:50:15","price":32.449,"volume":27,"bid":32.439,"ask":32.4589}
{"timestamp":"2018-12-31 16:50:16","price":32.4378,"volume":69,"bid":32.4276,"ask":32.4471}
{"timestamp":"2018-12-31 16:50:16","price":32.4419,"volume":8,"bid":32.4321,"ask":32.4419}
{"timestamp":"2018-12-31 16:50:26","price":32.5214,"volume":2,"bid":32.5113,"ask":32.5214}
{"timestamp":"2018-12-31 16:50:30","price":32.4594,"volume":3,"bid":32.4495,"ask":32.4692}
{"timestamp":"2018-12-31 16:50:32","price":32.4827,"volume":7,"bid":32.4729,"ask":32.4927}
{"timestamp":"2018-12-31 16:51:51","price":32.5307,"volume":1,"bid":32.5307,"ask":32.5417}
{"timestamp":"2018-12-31 16:51:55","price":32.5126,"volume":13,"bid":32.5023,"ask":32.5225}
{"timestamp":"2018-12-31 16:51:55","price":32.5801,"volume":4,"bid":32.5801,"ask":32.5903}
{"timestamp":"2018-12-31 16:51:56","price":32.5426,"volume":394,"bid":32.5322,"ask":32.5527}
{"timestamp":"2018-12-31 16:51:59","price":32.6041,"volume":328,"bid":32.5941,"ask":32.614}
{"timestamp":"2018-12-31 16:52:05","price":32.6192,"volume":7,"bid":32.6192,"ask":32.6296}
{"timestamp":"2018-12-31 16:52:07","price":32.5874,"volume":156,"bid":32.5766,"ask":32.5985}
{"timestamp":"2018-12-31 16:52:07","price":32.5865,"volume":9,"bid":32.5865,"ask":32.5967}
{"timestamp":"2018-12-31 16:52:08","price":32.6201,"volume":2,"bid":32.6106,"ask":32.6201}
{"timestamp":"2018-12-31 16:52:09","price":32.5582,"volume":217,"bid":32.5481,"ask":32.5684}
{"timestamp":"2018-12-31 16:52:10","price":32.6316,"volume":9,"bid":32.6216,"ask":32.6427}
{"timestamp":"2018-12-31 16:52:16","price":32.6414,"volume":2,"bid":32.6314,"ask":32.6516}
{"timestamp":"2018-12-31 16:52:18","price":32.5903,"volume":21,"bid":32.5804,"ask":32.5903}
{"timestamp":"2018-12-31 16:52:21","price":32.6253,"volume":1,"bid":32.6156,"ask":32.6253}
{"timestamp":"2018-12-31 16:52:23","price":32.5818,"volume":161,"bid":32.5715,"ask":32.5922}
{"timestamp":"2018-12-31 16:52:51","price":32.5016,"volume":1,"bid":32.4915,"ask":32.5016}
{"timestamp":"2018-12-31 16:52:54","price":32.5242,"volume":3,"bid":32.5137,"ask":32.5342}
{"timestamp":"2018-12-31 16:54:33","price":32.6023,"volume":15,"bid":32.5921,"ask":32.6132}
{"timestamp":"2018-12-31 16:54:44","price":32.5531,"volume":492,"bid":32.5531,"ask":32.5632}
{"timestamp":"2018-12-31 16:54:48","price":32.4965,"volume":2,"bid":32.4868,"ask":32.5063}
{"timestamp":"2018-12-31 16:54:56","price":32.5056,"volume":859,"bid":32.4968,"ask":32.5158}
{"timestamp":"2018-12-31 16:54:56","price":32.467,"volume":132,"bid":32.467,"ask":32.4767}
{"timestamp":"2018-12-31 16:55:48","price":32.4613,"volume":328,"bid":32.4512,"ask":32.4712}
{"timestamp":"2018-12-31 16:56:04","price":32.4609,"volume":4,"bid":32.4609,"ask":32.4705}
{"timestamp":"2018-12-31 16:57:18","price":32.4535,"volume":3,"bid":32.4535,"ask":32.4634}
{"timestamp":"2018-12-31 16:57:42","price":32.429,"volume":36,"bid":32.4185,"ask":32.429}
{"timestamp":"2018-12-31 16:58:34","price":32.4804,"volume":114,"bid":32.4697,"ask":32.4907}
{"timestamp":"2018-12-31 17:01:11","price":32.4298,"volume":66,"bid":32.4209,"ask":32.4398}
{"timestamp":"2018-12-31 17:02:19","price":32.4913,"volume":40,"bid":32.4819,"ask":32.5015}
{"timestamp":"2018-12-31 17:03:30","price":32.378,"volume":1312,"bid":32.3678,"ask":32.389}
{"timestamp":"2018-12-31 17:03:39","price":32.3402,"volume":1,"bid":32.3304,"ask":32.3402}
{"timestamp":"2018-12-31 17:03:48","price":32.4243,"volume":4,"bid":32.4243,"ask":32.4348}
{"timestamp":"2018-12-31 17:06:02","price":32.3915,"volume":4,"bid":32.381,"ask":32.4005}
{"timestamp":"2018-12-31 17:06:02","price":32.3721,"volume":4,"bid":32.3721,"ask":32.3819}
{"timestamp":"2018-12-31 17:06:19","price":32.3412,"volume":161,"bid":32.3313,"ask":32.3412}
{"timestamp":"2018-12-31 17:06:35","price":32.3097,"volume":9,"bid":32.2995,"ask":32.32}
{"timestamp":"2018-12-31 17:06:57","price":32.3517,"volume":21,"bid":32.3517,"ask":32.362}
{"timestamp":"2018-12-31 17:07:10","price":32.3989,"volume":929,"bid":32.3989,"ask":32.4088}
{"timestamp":"2018-12-31 17:07:25","price":32.2972,"volume":7,"bid":32.2877,"ask":32.3067}
{"timestamp":"2018-12-31 17:08:42","price":32.4333,"volume":164,"bid":32.4233,"ask":32.4429}
{"timestamp":"2018-12-31 17:09:55","price":32.4207,"volume":4,"bid":32.4098,"ask":32.4312}
{"timestamp":"2018-12-31 17:10:10","price":32.327,"volume":1,"bid":32.3167,"ask":32.337}
{"timestamp":"2018-12-31 17:10:34","price":32.3087,"volume":9,"bid":32.2986,"ask":32.3183}
{"timestamp":"2018-12-31 17:14:00","price":32.2513,"volume":1,"bid":32.2513,"ask":32.2613}
{"timestamp":"2018-12-31 17:14:30","price":32.2947,"volume":820,"bid":32.2837,"ask":32.3044}
{"timestamp":"2018-12-31 17:14:31","price":32.3475,"volume":656,"bid":32.3379,"ask":32.3577}
{"timestamp":"2018-12-31 17:14:55","price":32.2757,"volume":525,"bid":32.2657,"ask":32.2859}
{"timestamp":"2018-12-31 17:14:55","price":32.2925,"volume":406,"bid":32.2925,"ask":32.3022}
{"timestamp":"2018-12-31 17:15:39","price":32.2937,"volume":27,"bid":32.2848,"ask":32.3038}
{"timestamp":"2018-12-31 17:16:02","price":32.3506,"volume":9,"bid":32.3409,"ask":32.3601}
{"timestamp":"2018-12-31 17:17:20","price":32.2819,"volume":9,"bid":32.272,"ask":32.2913}
{"timestamp":"2018-12-31 17:18:10","price":32.3291,"volume":1,"bid":32.3189,"ask":32.3384}
{"timestamp":"2018-12-31 17:19:57","price":32.2852,"volume":12,"bid":32.2756,"ask":32.2852}
{"timestamp":"2018-12-31 17:20:11","price":32.3618,"volume":3,"bid":32.3519,"ask":32.3725}
{"timestamp":"2018-12-31 17:20:46","price":32.2676,"volume":9,"bid":32.2576,"ask":32.2772}
{"timestamp":"2018-12-31 17:21:18","price":32.3329,"volume":33,"bid":32.3233,"ask":32.3329}
{"timestamp":"2018-12-31 17:21:35","price":32.3809,"volume":797,"bid":32.3711,"ask":32.3915}
{"timestamp":"2018-12-31 17:23:40","price":32.3689,"volume":77,"bid":32.3689,"ask":32.3797}
{"timestamp":"2018-12-31 17:24:49","price":32.3419,"volume":987,"bid":32.3419,"ask":32.3519}
{"timestamp":"2018-12-31 17:25:59","price":32.3707,"volume":9,"bid":32.3603,"ask":32.3805}
{"timestamp":"2018-12-31 17:28:33","price":32.2744,"volume":328,"bid":32.2637,"ask":32.2844}
{"timestamp":"2018-12-31 17:28:34","price":32.2597,"volume":3,"bid":32.2597,"ask":32.2697}
{"timestamp":"2018-12-31 17:29:33","price":32.3543,"volume":6,"bid":32.3442,"ask":32.3543}
{"timestamp":"2018-12-31 17:31:42","price":32.343,"volume":2,"bid":32.343,"ask":32.3528}
{"timestamp":"2018-12-31 17:34:25","price":32.2581,"volume":1,"bid":32.2487,"ask":32.2682}
{"timestamp":"2018-12-31 17:35:25","price":32.3048,"volume":492,"bid":32.3048,"ask":32.3143}
{"timestamp":"2018-12-31 17:35:33","price":32.286,"volume":328,"bid":32.2769,"ask":32.286}
{"timestamp":"2018-12-31 17:37:03","price":32.3425,"volume":1,"bid":32.3425,"ask":32.3532}
{"timestamp":"2018-12-31 17:37:09","price":32.2359,"volume":17,"bid":32.2263,"ask":32.2359}
{"timestamp":"2018-12-31 17:37:38","price":32.2885,"volume":1,"bid":32.2885,"ask":32.2989}
{"timestamp":"2018-12-31 17:38:07","price":32.1881,"volume":164,"bid":32.1773,"ask":32.1973}
{"timestamp":"2018-12-31 17:38:57","price":32.2791,"volume":221,"bid":32.2698,"ask":32.2791}
{"timestamp":"2018-12-31 17:38:57","price":32.2356,"volume":33,"bid":32.2356,"ask":32.2453}
{"timestamp":"2018-12-31 17:38:58","price":32.2634,"volume":307,"bid":32.2538,"ask":32.2634}
{"timestamp":"2018-12-31 17:40:09","price":32.3041,"volume":63,"bid":32.2941,"ask":32.3136}
{"timestamp":"2018-12-31 17:40:12","price":32.2863,"volume":16,"bid":32.2766,"ask":32.2863}
{"timestamp":"2018-12-31 17:40:16","price":32.2677,"volume":39,"bid":32.2581,"ask":32.2776}
{"timestamp":"2018-12-31 17:40:44","price":32.2889,"volume":92,"bid":32.2791,"ask":32.2994}
{"timestamp":"2018-12-31 17:41:40","price":32.3122,"volume":68,"bid":32.3022,"ask":32.3122}
{"timestamp":"2018-12-31 17:41:59","price":32.3384,"volume":45,"bid":32.3272,"ask":32.3384}
{"timestamp":"2018-12-31 17:42:01","price":32.3121,"volume":9,"bid":32.3024,"ask":32.3225}
{"timestamp":"2018-12-31 17:42:53","price":32.3407,"volume":1,"bid":32.3305,"ask":32.3407}
{"timestamp":"2018-12-31 17:43:53","price":32.2659,"volume":1,"bid":32.2659,"ask":32.2759}
{"timestamp":"2018-12-31 17:44:17","price":32.2327,"volume":8,"bid":32.2327,"ask":32.2427}
{"timestamp":"2018-12-31 17:45:10","price":32.2581,"volume":12,"bid":32.249,"ask":32.2581}
{"timestamp":"2018-12-31 17:48:12","price":32.2549,"volume":12,"bid":32.2549,"ask":32.2645}
{"timestamp":"2018-12-31 17:49:13","price":32.3312,"volume":1,"bid":32.3211,"ask":32.3417}
{"timestamp":"2018-12-31 17:49:44","price":32.3627,"volume":232,"bid":32.3515,"ask":32.3725}
{"timestamp":"2018-12-31 17:52:16","price":32.3018,"volume":328,"bid":32.2922,"ask":32.3018}
{"timestamp":"2018-12-31 18:00:28","price":32.3297,"volume":1,"bid":32.3192,"ask":32.3396}
{"timestamp":"2018-12-31 18:00:48","price":32.3374,"volume":11,"bid":32.328,"ask":32.3469}
{"timestamp":"2018-12-31 18:00:48","price":32.3221,"volume":2,"bid":32.3122,"ask":32.3313}
{"timestamp":"2018-12-31 18:01:09","price":32.3544,"volume":2,"bid":32.3442,"ask":32.3645}
{"timestamp":"2018-12-31 18:02:05","price":32.3267,"volume":3,"bid":32.317,"ask":32.3366}
{"timestamp":"2018-12-31 18:02:07","price":32.3113,"volume":308,"bid":32.3113,"ask":32.3218}
{"timestamp":"2018-12-31 18:02:51","price":32.3017,"volume":262,"bid":32.2922,"ask":32.3017}
{"timestamp":"2018-12-31 18:05:40","price":32.4068,"volume":40,"bid":32.4068,"ask":32.4168}
{"timestamp":"2018-12-31 18:07:01","price":32.2708,"volume":132,"bid":32.2708,"ask":32.2802}
{"timestamp":"2018-12-31 18:07:02","price":32.2551,"volume":425,"bid":32.245,"ask":32.2644}
{"timestamp":"2018-12-31 18:10:13","price":32.2241,"volume":66,"bid":32.2241,"ask":32.2335}
{"timestamp":"2018-12-31 18:11:17","price":32.1756,"volume":103,"bid":32.1659,"ask":32.1861}
{"timestamp":"2018-12-31 18:12:19","price":32.2489,"volume":14,"bid":32.2382,"ask":32.2489}
{"timestamp":"2018-12-31 18:13:37","price":32.2619,"volume":5,"bid":32.2519,"ask":32.2723}
{"timestamp":"2018-12-31 18:14:00","price":32.3157,"volume":56,"bid":32.3057,"ask":32.3157}
{"timestamp":"2018-12-31 18:14:38","price":32.2841,"volume":1,"bid":32.2733,"ask":32.2945}
{"timestamp":"2018-12-31 18:16:13","price":32.2639,"volume":14,"bid":32.2541,"ask":32.274}
{"timestamp":"2018-12-31 18:16:14","price":32.3161,"volume":11,"bid":32.3067,"ask":32.3161}
{"timestamp":"2018-12-31 18:18:43","price":32.3759,"volume":4,"bid":32.3662,"ask":32.3867}
{"timestamp":"2018-12-31 18:20:32","price":32.3002,"volume":324,"bid":32.2912,"ask":32.3002}
{"timestamp":"2018-12-31 18:20:32","price":32.2702,"volume":1305,"bid":32.2603,"ask":32.2702}
{"timestamp":"2018-12-31 18:21:36","price":32.2979,"volume":330,"bid":32.2876,"ask":32.3084}
{"timestamp":"2018-12-31 18:22:36","price":32.3333,"volume":74,"bid":32.3234,"ask":32.343}
{"timestamp":"2018-12-31 18:23:58","price":32.3919,"volume":1,"bid":32.3819,"ask":32.4016}
{"timestamp":"2018-12-31 18:27:03","price":32.4019,"volume":45,"bid":32.3918,"ask":32.4019}
{"timestamp":"2018-12-31 18:27:48","price":32.4015,"volume":22,"bid":32.3909,"ask":32.4015}
{"timestamp":"2018-12-31 18:28:23","price":32.4468,"volume":328,"bid":32.4378,"ask":32.4568}
{"timestamp":"2018-12-31 18:30:12","price":32.4299,"volume":2,"bid":32.4203,"ask":32.4398}
{"timestamp":"2018-12-31 18:33:41","price":32.3932,"volume":4,"bid":32.3932,"ask":32.4028}
{"timestamp":"2018-12-31 18:34:19","price":32.3929,"volume":4,"bid":32.3824,"ask":32.4025}
{"timestamp":"2018-12-31 18:34:19","price":32.3833,"volume":132,"bid":32.3732,"ask":32.3833}
{"timestamp":"2018-12-31 18:34:41","price":32.4517,"volume":132,"bid":32.442,"ask":32.4517}
{"timestamp":"2018-12-31 18:35:49","price":32.3649,"volume":76,"bid":32.3649,"ask":32.3762}
{"timestamp":"2018-12-31 18:37:52","price":32.404,"volume":28,"bid":32.395,"ask":32.4141}
{"timestamp":"2018-12-31 18:38:20","price":32.4944,"volume":5,"bid":32.4842,"ask":32.4944}
{"timestamp":"2018-12-31 18:38:55","price":32.4764,"volume":86,"bid":32.4662,"ask":32.486}
{"timestamp":"2018-12-31 18:38:59","price":32.4284,"volume":30,"bid":32.4183,"ask":32.4383}
{"timestamp":"2018-12-31 18:41:50","price":32.3969,"volume":4,"bid":32.3872,"ask":32.4069}
{"timestamp":"2018-12-31 18:41:59","price":32.4346,"volume":62,"bid":32.4248,"ask":32.4443}
{"timestamp":"2018-12-31 18:42:37","price":32.3538,"volume":328,"bid":32.3538,"ask":32.3629}
{"timestamp":"2018-12-31 18:44:25","price":32.3229,"volume":33,"bid":32.3133,"ask":32.3326}
{"timestamp":"2018-12-31 18:45:48","price":32.3749,"volume":67,"bid":32.3644,"ask":32.3848}
{"timestamp":"2018-12-31 18:46:51","price":32.3443,"volume":7,"bid":32.3347,"ask":32.3542}
{"timestamp":"2018-12-31 18:50:44","price":32.3166,"volume":2,"bid":32.306,"ask":32.327}
{"timestamp":"2018-12-31 18:54:07","price":32.3721,"volume":2,"bid":32.3621,"ask":32.3825}
{"timestamp":"2018-12-31 19:02:28","price":32.2802,"volume":292,"bid":32.2705,"ask":32.2896}
{"timestamp":"2018-12-31 19:08:04","price":32.3604,"volume":3,"bid":32.3506,"ask":32.3604}
{"timestamp":"2018-12-31 19:09:50","price":32.3201,"volume":1,"bid":32.3106,"ask":32.3301}
{"timestamp":"2018-12-31 19:16:10","price":32.3871,"volume":1,"bid":32.3761,"ask":32.397}
{"timestamp":"2018-12-31 19:16:37","price":32.4303,"volume":4,"bid":32.4303,"ask":32.4405}
{"timestamp":"2018-12-31 19:17:26","price":32.3567,"volume":33,"bid":32.3456,"ask":32.366}
{"timestamp":"2018-12-31 19:17:41","price":32.3909,"volume":10,"bid":32.3909,"ask":32.4009}
{"timestamp":"2018-12-31 19:18:12","price":32.352,"volume":5,"bid":32.3416,"ask":32.3628}
{"timestamp":"2018-12-31 19:19:02","price":32.3638,"volume":24,"bid":32.3549,"ask":32.3736}
{"timestamp":"2018-12-31 19:21:57","price":32.4106,"volume":3,"bid":32.3994,"ask":32.4208}
{"timestamp":"2018-12-31 19:22:14","price":32.4126,"volume":28,"bid":32.4025,"ask":32.4219}
{"timestamp":"2018-12-31 19:22:56","price":32.3343,"volume":6,"bid":32.3249,"ask":32.3453}
{"timestamp":"2018-12-31 19:22:58","price":32.4696,"volume":248,"bid":32.4594,"ask":32.4696}
{"timestamp":"2018-12-31 19:22:58","price":32.4323,"volume":328,"bid":32.4225,"ask":32.4422}
{"timestamp":"2018-12-31 19:22:58","price":32.4963,"volume":820,"bid":32.4963,"ask":32.5069}
{"timestamp":"2018-12-31 19:22:58","price":32.4776,"volume":2,"bid":32.4776,"ask":32.4876}
{"timestamp":"2018-12-31 19:22:58","price":32.4692,"volume":820,"bid":32.4583,"ask":32.4692}
{"timestamp":"2018-12-31 19:26:05","price":32.4048,"volume":2,"bid":32.3956,"ask":32.4048}
{"timestamp":"2018-12-31 19:28:12","price":32.3778,"volume":1,"bid":32.3668,"ask":32.3864}
{"timestamp":"2018-12-31 19:29:05","price":32.4738,"volume":3,"bid":32.4642,"ask":32.4849}
{"timestamp":"2018-12-31 19:29:16","price":32.4129,"volume":17,"bid":32.4025,"ask":32.4226}
{"timestamp":"2018-12-31 19:29:41","price":32.4373,"volume":6,"bid":32.427,"ask":32.4373}
{"timestamp":"2018-12-31 19:29:59","price":32.47,"volume":163,"bid":32.4602,"ask":32.4801}
{"timestamp":"2018-12-31 19:30:03","price":32.5218,"volume":92,"bid":32.5118,"ask":32.5322}
{"timestamp":"2018-12-31 19:32:39","price":32.5444,"volume":5,"bid":32.5346,"ask":32.5546}
{"timestamp":"2018-12-31 19:33:39","price":32.5095,"volume":17,"bid":32.5095,"ask":32.5191}
{"timestamp":"2018-12-31 19:35:56","price":32.4908,"volume":1,"bid":32.4805,"ask":32.4908}
{"timestamp":"2018-12-31 19:36:34","price":32.5059,"volume":7,"bid":32.4957,"ask":32.5159}
{"timestamp":"2018-12-31 19:36:58","price":32.4604,"volume":5,"bid":32.45,"ask":32.471}
{"timestamp":"2018-12-31 19:39:12","price":32.4833,"volume":37,"bid":32.4833,"ask":32.4939}
{"timestamp":"2018-12-31 19:39:13","price":32.4253,"volume":5,"bid":32.4158,"ask":32.4344}
{"timestamp":"2018-12-31 19:39:20","price":32.4676,"volume":10,"bid":32.4676,"ask":32.477}
{"timestamp":"2018-12-31 19:44:17","price":32.4866,"volume":42,"bid":32.4768,"ask":32.4866}
{"timestamp":"2018-12-31 19:46:40","price":32.5141,"volume":22,"bid":32.5141,"ask":32.5246}
{"timestamp":"2018-12-31 19:51:38","price":32.485,"volume":13,"bid":32.4755,"ask":32.4951}
{"timestamp":"2018-12-31 19:52:15","price":32.3849,"volume":6,"bid":32.375,"ask":32.3951}
{"timestamp":"2018-12-31 19:53:08","price":32.467,"volume":16,"bid":32.467,"ask":32.4764}
{"timestamp":"2018-12-31 19:56:26","price":32.4082,"volume":391,"bid":32.4082,"ask":32.419}
{"timestamp":"2018-12-31 19:58:59","price":32.3656,"volume":1,"bid":32.3656,"ask":32.3759}
{"timestamp":"2018-12-31 19:59:28","price":32.4478,"volume":1,"bid":32.4375,"ask":32.4576}
{"timestamp":"2018-12-31 20:06:15","price":32.393,"volume":7,"bid":32.3826,"ask":32.4032}
{"timestamp":"2018-12-31 20:06:37","price":32.3067,"volume":343,"bid":32.2959,"ask":32.317}
{"timestamp":"2018-12-31 20:06:46","price":32.3427,"volume":7,"bid":32.3427,"ask":32.3519}
{"timestamp":"2018-12-31 20:06:46","price":32.3039,"volume":1021,"bid":32.2944,"ask":32.3136}
{"timestamp":"2018-12-31 20:07:58","price":32.3317,"volume":179,"bid":32.3215,"ask":32.342}
{"timestamp":"2018-12-31 20:09:03","price":32.3243,"volume":5,"bid":32.3145,"ask":32.3339}
{"timestamp":"2018-12-31 20:09:20","price":32.3335,"volume":2,"bid":32.3335,"ask":32.3445}
{"timestamp":"2018-12-31 20:09:38","price":32.3809,"volume":2,"bid":32.371,"ask":32.3909}
{"timestamp":"2018-12-31 20:09:48","price":32.3418,"volume":1304,"bid":32.3418,"ask":32.3517}
{"timestamp":"2018-12-31 20:11:49","price":32.2766,"volume":1,"bid":32.2671,"ask":32.2872}
{"timestamp":"2018-12-31 20:11:52","price":32.2313,"volume":54,"bid":32.2212,"ask":32.2313}
{"timestamp":"2018-12-31 20:11:53","price":32.3133,"volume":3,"bid":32.3035,"ask":32.3227}
{"timestamp":"2018-12-31 20:12:11","price":32.2191,"volume":328,"bid":32.2089,"ask":32.2191}
{"timestamp":"2018-12-31 20:12:11","price":32.3522,"volume":230,"bid":32.3424,"ask":32.3621}
{"timestamp":"2018-12-31 20:12:12","price":32.2034,"volume":19,"bid":32.2034,"ask":32.2133}
{"timestamp":"2018-12-31 20:12:12","price":32.1881,"volume":11,"bid":32.1786,"ask":32.1986}
{"timestamp":"2018-12-31 20:12:15","price":32.1727,"volume":22,"bid":32.1727,"ask":32.1825}
{"timestamp":"2018-12-31 20:12:17","price":32.2036,"volume":328,"bid":32.1934,"ask":32.2136}
{"timestamp":"2018-12-31 20:12:28","price":32.1946,"volume":410,"bid":32.1838,"ask":32.1946}
{"timestamp":"2018-12-31 20:12:30","price":32.2542,"volume":3,"bid":32.2446,"ask":32.2652}
{"timestamp":"2018-12-31 20:12:40","price":32.2711,"volume":2,"bid":32.2602,"ask":32.2711}
{"timestamp":"2018-12-31 20:14:06","price":32.2775,"volume":6,"bid":32.2663,"ask":32.2873}
{"timestamp":"2018-12-31 20:16:28","price":32.2181,"volume":5,"bid":32.2084,"ask":32.2282}
{"timestamp":"2018-12-31 20:16:33","price":32.2077,"volume":164,"bid":32.2077,"ask":32.2181}
{"timestamp":"2018-12-31 20:16:57","price":32.2308,"volume":1972,"bid":32.2204,"ask":32.2419}
{"timestamp":"2018-12-31 20:18:26","price":32.1835,"volume":492,"bid":32.1733,"ask":32.1939}
{"timestamp":"2018-12-31 20:18:37","price":32.1648,"volume":246,"bid":32.1548,"ask":32.1741}
{"timestamp":"2018-12-31 20:18:39","price":32.1101,"volume":15,"bid":32.0994,"ask":32.1198}
{"timestamp":"2018-12-31 20:19:51","price":32.1815,"volume":492,"bid":32.1714,"ask":32.1815}
{"timestamp":"2018-12-31 20:24:23","price":32.1579,"volume":2,"bid":32.1477,"ask":32.1677}
{"timestamp":"2018-12-31 20:24:43","price":32.2372,"volume":164,"bid":32.2269,"ask":32.2464}
{"timestamp":"2018-12-31 20:26:29","price":32.2653,"volume":1,"bid":32.2549,"ask":32.2747}
{"timestamp":"2018-12-31 20:27:15","price":32.2776,"volume":325,"bid":32.2665,"ask":32.2776}
{"timestamp":"2018-12-31 20:27:36","price":32.1873,"volume":39,"bid":32.1777,"ask":32.1967}
{"timestamp":"2018-12-31 20:28:42","price":32.2201,"volume":11,"bid":32.21,"ask":32.2296}
{"timestamp":"2018-12-31 20:32:27","price":32.3461,"volume":328,"bid":32.3461,"ask":32.3561}
{"timestamp":"2018-12-31 20:32:52","price":32.3122,"volume":2,"bid":32.3023,"ask":32.3223}
{"timestamp":"2018-12-31 20:34:08","price":32.3355,"volume":164,"bid":32.3355,"ask":32.3453}
{"timestamp":"2018-12-31 20:36:44","price":32.3991,"volume":1100,"bid":32.3894,"ask":32.4096}
{"timestamp":"2018-12-31 20:40:17","price":32.3007,"volume":270,"bid":32.3007,"ask":32.3099}
{"timestamp":"2018-12-31 20:41:29","price":32.2755,"volume":1,"bid":32.2755,"ask":32.285}
{"timestamp":"2018-12-31 20:42:32","price":32.2847,"volume":9,"bid":32.2744,"ask":32.2941}
{"timestamp":"2018-12-31 20:45:14","price":32.2564,"volume":328,"bid":32.2466,"ask":32.2666}
{"timestamp":"2018-12-31 20:47:46","price":32.2405,"volume":1090,"bid":32.2297,"ask":32.2498}
{"timestamp":"2018-12-31 20:48:38","price":32.2133,"volume":1,"bid":32.203,"ask":32.2133}
{"timestamp":"2018-12-31 20:48:45","price":32.2574,"volume":11,"bid":32.2574,"ask":32.2667}
{"timestamp":"2018-12-31 20:49:42","price":32.2762,"volume":1,"bid":32.267,"ask":32.286}
{"timestamp":"2018-12-31 20:50:34","price":32.2467,"volume":2,"bid":32.236,"ask":32.2467}
{"timestamp":"2018-12-31 20:52:00","price":32.2187,"volume":10,"bid":32.209,"ask":32.2187}
{"timestamp":"2018-12-31 20:52:47","price":32.2769,"volume":7,"bid":32.2769,"ask":32.286}
{"timestamp":"2018-12-31 20:52:55","price":32.2891,"volume":36,"bid":32.2891,"ask":32.2989}
{"timestamp":"2018-12-31 20:55:10","price":32.2786,"volume":12,"bid":32.2786,"ask":32.288}
{"timestamp":"2018-12-31 20:56:29","price":32.2828,"volume":108,"bid":32.2727,"ask":32.2828}
{"timestamp":"2018-12-31 20:59:24","price":32.268,"volume":11,"bid":32.2587,"ask":32.2776}
{"timestamp":"2018-12-31 21:01:16","price":32.2793,"volume":3,"bid":32.2694,"ask":32.2891}
{"timestamp":"2018-12-31 21:03:16","price":32.2344,"volume":32,"bid":32.224,"ask":32.2453}
{"timestamp":"2018-12-31 21:04:52","price":32.166,"volume":265,"bid":32.1564,"ask":32.166}
{"timestamp":"2018-12-31 21:10:34","price":32.205,"volume":18,"bid":32.1948,"ask":32.2154}
{"timestamp":"2018-12-31 21:10:49","price":32.1576,"volume":7,"bid":32.1477,"ask":32.168}
{"timestamp":"2018-12-31 21:12:00","price":32.2095,"volume":6,"bid":32.1999,"ask":32.2199}
{"timestamp":"2018-12-31 21:12:01","price":32.2262,"volume":192,"bid":32.216,"ask":32.2361}
{"timestamp":"2018-12-31 21:12:27","price":32.1287,"volume":1,"bid":32.1287,"ask":32.1375}
{"timestamp":"2018-12-31 21:14:11","price":32.1988,"volume":8,"bid":32.1881,"ask":32.1988}
{"timestamp":"2018-12-31 21:14:58","price":32.1011,"volume":27,"bid":32.0905,"ask":32.1011}
{"timestamp":"2018-12-31 21:16:13","price":32.168,"volume":2,"bid":32.1577,"ask":32.168}
{"timestamp":"2018-12-31 21:19:00","price":32.23,"volume":3,"bid":32.2203,"ask":32.2397}
{"timestamp":"2018-12-31 21:22:31","price":32.3256,"volume":20,"bid":32.3151,"ask":32.3256}
{"timestamp":"2018-12-31 21:27:39","price":32.27,"volume":7,"bid":32.2604,"ask":32.2805}
{"timestamp":"2018-12-31 21:33:01","price":32.1828,"volume":14,"bid":32.1828,"ask":32.1921}
{"timestamp":"2018-12-31 21:35:02","price":32.2016,"volume":1,"bid":32.2016,"ask":32.2115}
{"timestamp":"2018-12-31 21:40:32","price":32.2012,"volume":1,"bid":32.1906,"ask":32.2111}
{"timestamp":"2018-12-31 21:43:15","price":32.2065,"volume":2,"bid":32.1962,"ask":32.2163}
{"timestamp":"2018-12-31 21:44:02","price":32.2368,"volume":40,"bid":32.2267,"ask":32.2467}
{"timestamp":"2018-12-31 21:47:51","price":32.3204,"volume":26,"bid":32.3108,"ask":32.3303}
{"timestamp":"2018-12-31 21:53:09","price":32.2901,"volume":372,"bid":32.2806,"ask":32.3012}
{"timestamp":"2018-12-31 21:54:22","price":32.3077,"volume":11,"bid":32.2986,"ask":32.3172}
{"timestamp":"2018-12-31 21:54:56","price":32.2723,"volume":8,"bid":32.2617,"ask":32.2816}
{"timestamp":"2018-12-31 21:54:59","price":32.243,"volume":23,"bid":32.243,"ask":32.2529}
{"timestamp":"2018-12-31 22:01:32","price":32.3379,"volume":1,"bid":32.3379,"ask":32.3483}
{"timestamp":"2018-12-31 22:03:11","price":32.3133,"volume":1,"bid":32.3032,"ask":32.3227}
{"timestamp":"2018-12-31 22:04:07","price":32.3183,"volume":5,"bid":32.308,"ask":32.3183}
{"timestamp":"2018-12-31 22:04:22","price":32.2543,"volume":2,"bid":32.2451,"ask":32.2644}
{"timestamp":"2018-12-31 22:04:48","price":32.3018,"volume":4,"bid":32.2922,"ask":32.3116}
{"timestamp":"2018-12-31 22:08:00","price":32.3153,"volume":7,"bid":32.3051,"ask":32.3153}
{"timestamp":"2018-12-31 22:11:18","price":32.3286,"volume":4,"bid":32.3286,"ask":32.3389}
{"timestamp":"2018-12-31 22:17:04","price":32.3733,"volume":3,"bid":32.3633,"ask":32.3832}
{"timestamp":"2018-12-31 22:19:24","price":32.3729,"volume":129,"bid":32.3632,"ask":32.3836}
{"timestamp":"2018-12-31 22:19:37","price":32.4671,"volume":45,"bid":32.4567,"ask":32.4671}
{"timestamp":"2018-12-31 22:20:47","price":32.465,"volume":3,"bid":32.4556,"ask":32.4741}
{"timestamp":"2018-12-31 22:22:07","price":32.42,"volume":1,"bid":32.4095,"ask":32.42}
{"timestamp":"2018-12-31 22:23:22","price":32.3174,"volume":984,"bid":32.3078,"ask":32.3269}
{"timestamp":"2018-12-31 22:23:40","price":32.2922,"volume":364,"bid":32.2828,"ask":32.3028}
{"timestamp":"2018-12-31 22:23:49","price":32.3543,"volume":135,"bid":32.3445,"ask":32.3637}
{"timestamp":"2018-12-31 22:24:23","price":32.3157,"volume":2,"bid":32.3047,"ask":32.3157}
{"timestamp":"2018-12-31 22:32:38","price":32.2797,"volume":116,"bid":32.2692,"ask":32.2797}
{"timestamp":"2018-12-31 22:32:40","price":32.3001,"volume":66,"bid":32.2901,"ask":32.3109}
{"timestamp":"2018-12-31 22:33:16","price":32.32,"volume":328,"bid":32.3101,"ask":32.3308}
{"timestamp":"2018-12-31 22:34:46","price":32.3147,"volume":12,"bid":32.3048,"ask":32.3147}
{"timestamp":"2018-12-31 22:35:39","price":32.2872,"volume":20,"bid":32.2765,"ask":32.2974}
{"timestamp":"2018-12-31 22:35:56","price":32.2866,"volume":8,"bid":32.2761,"ask":32.2974}
{"timestamp":"2018-12-31 22:38:36","price":32.3716,"volume":115,"bid":32.3716,"ask":32.3816}
{"timestamp":"2018-12-31 22:38:57","price":32.3982,"volume":5,"bid":32.3875,"ask":32.4081}
{"timestamp":"2018-12-31 22:38:58","price":32.3474,"volume":9,"bid":32.3366,"ask":32.357}
{"timestamp":"2018-12-31 22:44:27","price":32.4228,"volume":1,"bid":32.4126,"ask":32.4329}
{"timestamp":"2018-12-31 22:45:43","price":32.385,"volume":2,"bid":32.3751,"ask":32.385}
{"timestamp":"2018-12-31 22:46:23","price":32.3824,"volume":17,"bid":32.3724,"ask":32.3922}
{"timestamp":"2018-12-31 22:49:00","price":32.4529,"volume":2,"bid":32.4529,"ask":32.4615}
{"timestamp":"2018-12-31 22:49:00","price":32.3912,"volume":4,"bid":32.3809,"ask":32.3912}
{"timestamp":"2018-12-31 22:49:04","price":32.3918,"volume":656,"bid":32.3819,"ask":32.4016}
{"timestamp":"2018-12-31 22:49:13","price":32.4319,"volume":20,"bid":32.4213,"ask":32.4421}
{"timestamp":"2018-12-31 22:51:45","price":32.3508,"volume":4,"bid":32.3508,"ask":32.3609}
{"timestamp":"2018-12-31 22:51:58","price":32.3849,"volume":29,"bid":32.3849,"ask":32.3947}
{"timestamp":"2018-12-31 22:53:13","price":32.3595,"volume":111,"bid":32.3495,"ask":32.3698}
{"timestamp":"2018-12-31 22:54:19","price":32.3479,"volume":58,"bid":32.3376,"ask":32.3577}
{"timestamp":"2018-12-31 23:03:44","price":32.4375,"volume":2,"bid":32.4375,"ask":32.4471}
{"timestamp":"2018-12-31 23:08:29","price":32.3824,"volume":3,"bid":32.3712,"ask":32.3824}
{"timestamp":"2018-12-31 23:09:41","price":32.4922,"volume":492,"bid":32.4826,"ask":32.4922}
{"timestamp":"2018-12-31 23:09:41","price":32.4244,"volume":2,"bid":32.4148,"ask":32.4341}
{"timestamp":"2018-12-31 23:09:55","price":32.4284,"volume":757,"bid":32.419,"ask":32.4378}
{"timestamp":"2018-12-31 23:11:06","price":32.3987,"volume":22,"bid":32.3887,"ask":32.3987}
{"timestamp":"2018-12-31 23:13:01","price":32.418,"volume":5,"bid":32.4087,"ask":32.418}
{"timestamp":"2018-12-31 23:13:11","price":32.4121,"volume":3,"bid":32.4021,"ask":32.422}
{"timestamp":"2018-12-31 23:13:42","price":32.4749,"volume":9,"bid":32.4644,"ask":32.4749}
{"timestamp":"2018-12-31 23:14:11","price":32.4911,"volume":1731,"bid":32.4911,"ask":32.5015}
{"timestamp":"2018-12-31 23:14:12","price":32.5566,"volume":649,"bid":32.5464,"ask":32.5657}
{"timestamp":"2018-12-31 23:15:09","price":32.5255,"volume":1,"bid":32.5153,"ask":32.5355}
{"timestamp":"2018-12-31 23:16:24","price":32.5228,"volume":2,"bid":32.5134,"ask":32.5325}
{"timestamp":"2018-12-31 23:16:41","price":32.4053,"volume":130,"bid":32.3954,"ask":32.4156}
{"timestamp":"2018-12-31 23:23:16","price":32.4423,"volume":82,"bid":32.4423,"ask":32.4522}
{"timestamp":"2018-12-31 23:24:22","price":32.4285,"volume":6,"bid":32.4181,"ask":32.4383}
{"timestamp":"2018-12-31 23:29:14","price":32.5078,"volume":1,"bid":32.4983,"ask":32.5078}
{"timestamp":"2018-12-31 23:32:07","price":32.4175,"volume":6,"bid":32.4078,"ask":32.4271}
{"timestamp":"2018-12-31 23:33:11","price":32.4631,"volume":217,"bid":32.4631,"ask":32.4727}
{"timestamp":"2018-12-31 23:34:54","price":32.4085,"volume":2,"bid":32.3984,"ask":32.4183}
{"timestamp":"2018-12-31 23:36:24","price":32.3771,"volume":8,"bid":32.3663,"ask":32.3858}
{"timestamp":"2018-12-31 23:38:24","price":32.4531,"volume":66,"bid":32.4436,"ask":32.4625}
{"timestamp":"2018-12-31 23:48:45","price":32.427,"volume":60,"bid":32.416,"ask":32.4372}
{"timestamp":"2018-12-31 23:49:53","price":32.3349,"volume":79,"bid":32.3248,"ask":32.3443}
{"timestamp":"2018-12-31 23:52:45","price":32.4305,"volume":1,"bid":32.4305,"ask":32.4407}
{"timestamp":"2018-12-31 23:52:49","price":32.4382,"volume":328,"bid":32.4382,"ask":32.4479}
{"timestamp":"2018-12-31 23:53:46","price":32.4689,"volume":3,"bid":32.4583,"ask":32.4791}
{"timestamp":"2018-12-31 23:55:29","price":32.4542,"volume":2,"bid":32.4542,"ask":32.4648}
{"timestamp":"2018-12-31 23:59:35","price":32.4477,"volume":4,"bid":32.4388,"ask":32.4587}
{"timestamp":"2018-12-31 23:59:52","price":32.4286,"volume":2,"bid":32.4187,"ask":32.438}
{"timestamp":"2019-01-01 00:00:17","price":32.4451,"volume":21,"bid":32.4344,"ask":32.4545}
{"timestamp":"2019-01-01 00:02:47","price":32.411,"volume":11,"bid":32.411,"ask":32.4208}
{"timestamp":"2019-01-01 00:04:57","price":32.512,"volume":2,"bid":32.5022,"ask":32.512}
{"timestamp":"2019-01-01 00:08:10","price":32.3898,"volume":132,"bid":32.3806,"ask":32.3898}
{"timestamp":"2019-01-01 00:08:13","price":32.3845,"volume":288,"bid":32.3738,"ask":32.3845}
{"timestamp":"2019-01-01 00:12:16","price":32.2753,"volume":7,"bid":32.2654,"ask":32.2846}
{"timestamp":"2019-01-01 00:16:57","price":32.283,"volume":6,"bid":32.2724,"ask":32.2932}
{"timestamp":"2019-01-01 00:18:51","price":32.3723,"volume":4,"bid":32.3619,"ask":32.3817}
{"timestamp":"2019-01-01 00:23:25","price":32.3761,"volume":232,"bid":32.3659,"ask":32.3761}
{"timestamp":"2019-01-01 00:25:57","price":32.3503,"volume":4,"bid":32.3503,"ask":32.3597}
{"timestamp":"2019-01-01 00:27:52","price":32.3289,"volume":4,"bid":32.319,"ask":32.3391}
{"timestamp":"2019-01-01 00:27:56","price":32.3921,"volume":6,"bid":32.3921,"ask":32.4013}
{"timestamp":"2019-01-01 00:31:51","price":32.3854,"volume":5,"bid":32.3854,"ask":32.3952}
{"timestamp":"2019-01-01 00:40:01","price":32.3005,"volume":3,"bid":32.2894,"ask":32.31}
{"timestamp":"2019-01-01 00:40:41","price":32.281,"volume":2,"bid":32.2711,"ask":32.2903}
{"timestamp":"2019-01-01 00:42:49","price":32.3427,"volume":119,"bid":32.3324,"ask":32.3427}
{"timestamp":"2019-01-01 00:48:28","price":32.4233,"volume":4,"bid":32.4139,"ask":32.4339}
{"timestamp":"2019-01-01 00:56:17","price":32.3919,"volume":1,"bid":32.3919,"ask":32.4025}
{"timestamp":"2019-01-01 00:57:25","price":32.3551,"volume":7,"bid":32.3442,"ask":32.3647}
{"timestamp":"2019-01-01 00:59:02","price":32.289,"volume":2,"bid":32.2786,"ask":32.2986}
{"timestamp":"2019-01-01 01:00:40","price":32.3353,"volume":22,"bid":32.3258,"ask":32.3353}
{"timestamp":"2019-01-01 01:02:10","price":32.3908,"volume":2,"bid":32.3809,"ask":32.4004}
{"timestamp":"2019-01-01 01:07:45","price":32.3063,"volume":256,"bid":32.2958,"ask":32.3151}
{"timestamp":"2019-01-01 01:10:04","price":32.326,"volume":1,"bid":32.3157,"ask":32.326}
{"timestamp":"2019-01-01 01:12:32","price":32.3242,"volume":2,"bid":32.3136,"ask":32.3341}
{"timestamp":"2019-01-01 01:14:53","price":32.3817,"volume":33,"bid":32.3718,"ask":32.3911}
{"timestamp":"2019-01-01 01:15:16","price":32.361,"volume":4,"bid":32.3507,"ask":32.361}
{"timestamp":"2019-01-01 01:15:26","price":32.4429,"volume":1,"bid":32.4328,"ask":32.4531}
{"timestamp":"2019-01-01 01:16:25","price":32.4089,"volume":1,"bid":32.399,"ask":32.4187}
{"timestamp":"2019-01-01 01:16:40","price":32.393,"volume":16,"bid":32.3827,"ask":32.4029}
{"timestamp":"2019-01-01 01:17:56","price":32.3665,"volume":4,"bid":32.357,"ask":32.3665}
{"timestamp":"2019-01-01 01:18:46","price":32.4692,"volume":17,"bid":32.4595,"ask":32.4692}
{"timestamp":"2019-01-01 01:20:16","price":32.4946,"volume":3,"bid":32.4848,"ask":32.5035}
{"timestamp":"2019-01-01 01:21:17","price":32.3668,"volume":187,"bid":32.3578,"ask":32.3668}
{"timestamp":"2019-01-01 01:21:59","price":32.5033,"volume":164,"bid":32.4922,"ask":32.5033}
{"timestamp":"2019-01-01 01:22:54","price":32.5564,"volume":33,"bid":32.5465,"ask":32.5662}
{"timestamp":"2019-01-01 01:22:58","price":32.4928,"volume":895,"bid":32.4834,"ask":32.5026}
{"timestamp":"2019-01-01 01:23:09","price":32.6239,"volume":12,"bid":32.6144,"ask":32.6331}
{"timestamp":"2019-01-01 01:23:28","price":32.7693,"volume":82,"bid":32.7597,"ask":32.7693}
{"timestamp":"2019-01-01 01:23:28","price":32.6647,"volume":2,"bid":32.6647,"ask":32.6741}
{"timestamp":"2019-01-01 01:23:29","price":32.64,"volume":1,"bid":32.6301,"ask":32.6493}
{"timestamp":"2019-01-01 01:23:32","price":32.7022,"volume":1,"bid":32.693,"ask":32.7126}
{"timestamp":"2019-01-01 01:23:33","price":32.7592,"volume":164,"bid":32.7592,"ask":32.7693}
{"timestamp":"2019-01-01 01:23:38","price":32.731,"volume":328,"bid":32.7207,"ask":32.7418}
{"timestamp":"2019-01-01 01:23:43","price":32.7536,"volume":643,"bid":32.7436,"ask":32.7635}
{"timestamp":"2019-01-01 01:23:46","price":32.7275,"volume":93,"bid":32.7181,"ask":32.7374}
{"timestamp":"2019-01-01 01:23:48","price":32.6589,"volume":132,"bid":32.6487,"ask":32.6589}
{"timestamp":"2019-01-01 01:24:46","price":32.7149,"volume":1,"bid":32.7048,"ask":32.7254}
{"timestamp":"2019-01-01 01:24:54","price":32.7113,"volume":23,"bid":32.7113,"ask":32.7208}
{"timestamp":"2019-01-01 01:24:57","price":32.7658,"volume":129,"bid":32.7555,"ask":32.7754}
{"timestamp":"2019-01-01 01:24:57","price":32.7275,"volume":180,"bid":32.7179,"ask":32.7381}
{"timestamp":"2019-01-01 01:25:00","price":32.8014,"volume":36,"bid":32.8014,"ask":32.8106}
{"timestamp":"2019-01-01 01:25:02","price":32.7096,"volume":258,"bid":32.6994,"ask":32.7208}
{"timestamp":"2019-01-01 01:25:16","price":32.8197,"volume":1,"bid":32.8197,"ask":32.8298}
{"timestamp":"2019-01-01 01:25:41","price":32.7642,"volume":5,"bid":32.7544,"ask":32.7737}
{"timestamp":"2019-01-01 01:25:46","price":32.8831,"volume":7,"bid":32.8731,"ask":32.8831}
{"timestamp":"2019-01-01 01:25:51","price":32.8576,"volume":23,"bid":32.8475,"ask":32.8673}
{"timestamp":"2019-01-01 01:25:55","price":32.8119,"volume":1,"bid":32.8015,"ask":32.8119}
{"timestamp":"2019-01-01 01:25:59","price":32.9064,"volume":820,"bid":32.9064,"ask":32.9162}
{"timestamp":"2019-01-01 01:26:00","price":32.8368,"volume":26,"bid":32.8263,"ask":32.8467}
{"timestamp":"2019-01-01 01:26:09","price":32.7939,"volume":164,"bid":32.7842,"ask":32.7939}
{"timestamp":"2019-01-01 01:28:01","price":32.8127,"volume":10,"bid":32.8028,"ask":32.8231}
{"timestamp":"2019-01-01 01:30:41","price":32.8196,"volume":7,"bid":32.8091,"ask":32.8291}
{"timestamp":"2019-01-01 01:31:39","price":32.7638,"volume":447,"bid":32.7536,"ask":32.7736}
{"timestamp":"2019-01-01 01:32:21","price":32.7613,"volume":7,"bid":32.752,"ask":32.771}
{"timestamp":"2019-01-01 01:32:44","price":32.8421,"volume":319,"bid":32.8314,"ask":32.8421}
{"timestamp":"2019-01-01 01:32:47","price":32.8217,"volume":7,"bid":32.8115,"ask":32.8217}
{"timestamp":"2019-01-01 01:32:56","price":32.8879,"volume":34,"bid":32.8788,"ask":32.8879}
{"timestamp":"2019-01-01 01:32:58","price":32.9211,"volume":2,"bid":32.9114,"ask":32.9306}
{"timestamp":"2019-01-01 01:33:03","price":32.9683,"volume":4,"bid":32.9683,"ask":32.978}
{"timestamp":"2019-01-01 01:33:03","price":32.8228,"volume":30,"bid":32.8127,"ask":32.8228}
{"timestamp":"2019-01-01 01:33:08","price":32.882,"volume":2308,"bid":32.8721,"ask":32.8912}
{"timestamp":"2019-01-01 01:33:08","price":32.8991,"volume":1,"bid":32.8991,"ask":32.9094}
{"timestamp":"2019-01-01 01:33:59","price":32.875,"volume":130,"bid":32.8643,"ask":32.885}
{"timestamp":"2019-01-01 01:34:01","price":32.8369,"volume":916,"bid":32.8275,"ask":32.8482}
{"timestamp":"2019-01-01 01:34:01","price":32.8837,"volume":191,"bid":32.8837,"ask":32.8944}
{"timestamp":"2019-01-01 01:34:08","price":32.7997,"volume":2,"bid":32.7894,"ask":32.8106}
{"timestamp":"2019-01-01 01:34:18","price":32.8716,"volume":29,"bid":32.8613,"ask":32.882}
{"timestamp":"2019-01-01 01:34:36","price":32.9051,"volume":2,"bid":32.8944,"ask":32.9148}
{"timestamp":"2019-01-01 01:34:39","price":32.8977,"volume":132,"bid":32.8888,"ask":32.8977}
{"timestamp":"2019-01-01 01:34:40","price":32.9514,"volume":12,"bid":32.9414,"ask":32.9619}
{"timestamp":"2019-01-01 01:34:41","price":32.8807,"volume":20,"bid":32.8715,"ask":32.8807}
{"timestamp":"2019-01-01 01:34:43","price":32.896,"volume":911,"bid":32.8863,"ask":32.9055}
{"timestamp":"2019-01-01 01:35:17","price":32.9591,"volume":328,"bid":32.9482,"ask":32.969}
{"timestamp":"2019-01-01 01:35:17","price":33.0033,"volume":1348,"bid":32.9923,"ask":33.0033}
{"timestamp":"2019-01-01 01:35:18","price":32.9095,"volume":2,"bid":32.8997,"ask":32.919}
{"timestamp":"2019-01-01 01:35:21","price":32.9467,"volume":629,"bid":32.9467,"ask":32.9572}
{"timestamp":"2019-01-01 01:35:25","price":32.8932,"volume":1640,"bid":32.8835,"ask":32.9025}
{"timestamp":"2019-01-01 01:35:39","price":32.9182,"volume":37,"bid":32.9082,"ask":32.9286}
{"timestamp":"2019-01-01 01:42:08","price":32.8719,"volume":240,"bid":32.8719,"ask":32.882}
{"timestamp":"2019-01-01 01:44:14","price":32.9308,"volume":364,"bid":32.9198,"ask":32.9412}
{"timestamp":"2019-01-01 01:45:04","price":32.9458,"volume":1244,"bid":32.9458,"ask":32.9552}
{"timestamp":"2019-01-01 01:45:48","price":32.9593,"volume":29,"bid":32.9492,"ask":32.9593}
{"timestamp":"2019-01-01 01:46:34","price":33.0588,"volume":1,"bid":33.0489,"ask":33.0693}
{"timestamp":"2019-01-01 01:46:47","price":33.0124,"volume":364,"bid":33.0026,"ask":33.0124}
{"timestamp":"2019-01-01 01:47:23","price":33.0053,"volume":22,"bid":32.9951,"ask":33.015}
{"timestamp":"2019-01-01 01:47:52","price":32.9184,"volume":1,"bid":32.9085,"ask":32.9184}
{"timestamp":"2019-01-01 01:49:01","price":33.1057,"volume":984,"bid":33.0956,"ask":33.1156}
{"timestamp":"2019-01-01 01:49:20","price":32.9929,"volume":25,"bid":32.9824,"ask":33.0026}
{"timestamp":"2019-01-01 01:49:40","price":33.0324,"volume":11,"bid":33.0221,"ask":33.0324}
{"timestamp":"2019-01-01 01:49:45","price":33.0295,"volume":12,"bid":33.0295,"ask":33.0393}
{"timestamp":"2019-01-01 01:49:51","price":33.0783,"volume":131,"bid":33.0674,"ask":33.0783}
{"timestamp":"2019-01-01 01:49:52","price":33.0472,"volume":1640,"bid":33.0368,"ask":33.0563}
{"timestamp":"2019-01-01 01:51:31","price":33.029,"volume":14,"bid":33.0194,"ask":33.0385}
{"timestamp":"2019-01-01 01:52:38","price":33.0016,"volume":1,"bid":32.9916,"ask":33.0113}
{"timestamp":"2019-01-01 01:53:13","price":33.0141,"volume":132,"bid":33.0042,"ask":33.0141}
{"timestamp":"2019-01-01 01:54:22","price":32.9425,"volume":984,"bid":32.932,"ask":32.9528}
{"timestamp":"2019-01-01 01:55:09","price":32.9794,"volume":164,"bid":32.969,"ask":32.9894}
{"timestamp":"2019-01-01 01:56:23","price":32.9161,"volume":5,"bid":32.9056,"ask":32.9263}
{"timestamp":"2019-01-01 01:57:47","price":32.8279,"volume":12,"bid":32.8181,"ask":32.8386}
{"timestamp":"2019-01-01 01:58:30","price":32.8878,"volume":3,"bid":32.8778,"ask":32.8878}
{"timestamp":"2019-01-01 01:59:44","price":32.8335,"volume":1,"bid":32.8231,"ask":32.8425}
{"timestamp":"2019-01-01 02:06:23","price":32.8993,"volume":18,"bid":32.8899,"ask":32.9094}
{"timestamp":"2019-01-01 02:07:22","price":32.8781,"volume":3,"bid":32.868,"ask":32.8883}
{"timestamp":"2019-01-01 02:08:52","price":32.9299,"volume":2,"bid":32.92,"ask":32.9299}
{"timestamp":"2019-01-01 02:14:36","price":33.0725,"volume":1,"bid":33.0627,"ask":33.0831}
{"timestamp":"2019-01-01 02:16:42","price":33.028,"volume":46,"bid":33.0177,"ask":33.028}
{"timestamp":"2019-01-01 02:16:53","price":33.0128,"volume":1,"bid":33.0032,"ask":33.0227}
{"timestamp":"2019-01-01 02:18:19","price":33.009,"volume":145,"bid":32.9984,"ask":33.009}
{"timestamp":"2019-01-01 02:21:13","price":33.0023,"volume":33,"bid":32.9927,"ask":33.0124}
{"timestamp":"2019-01-01 02:21:43","price":32.9555,"volume":1,"bid":32.945,"ask":32.9659}
{"timestamp":"2019-01-01 02:24:11","price":32.9339,"volume":20,"bid":32.9243,"ask":32.9339}
{"timestamp":"2019-01-01 02:24:11","price":32.9028,"volume":5,"bid":32.8924,"ask":32.9028}
{"timestamp":"2019-01-01 02:27:34","price":32.8752,"volume":10,"bid":32.8642,"ask":32.8855}
{"timestamp":"2019-01-01 02:28:14","price":32.849,"volume":3,"bid":32.8401,"ask":32.849}
{"timestamp":"2019-01-01 02:31:04","price":32.9038,"volume":4,"bid":32.8937,"ask":32.9145}
{"timestamp":"2019-01-01 02:35:20","price":32.8743,"volume":4,"bid":32.8639,"ask":32.8743}
{"timestamp":"2019-01-01 02:35:20","price":32.8447,"volume":29,"bid":32.8337,"ask":32.8447}
{"timestamp":"2019-01-01 02:38:26","price":32.9274,"volume":3,"bid":32.9182,"ask":32.9274}
{"timestamp":"2019-01-01 02:38:35","price":32.855,"volume":3,"bid":32.8446,"ask":32.8655}
{"timestamp":"2019-01-01 02:38:44","price":32.8641,"volume":880,"bid":32.8535,"ask":32.8641}
{"timestamp":"2019-01-01 02:43:26","price":32.9204,"volume":33,"bid":32.9102,"ask":32.9307}
{"timestamp":"2019-01-01 02:44:16","price":32.8755,"volume":286,"bid":32.8657,"ask":32.8755}
{"timestamp":"2019-01-01 02:47:39","price":32.9354,"volume":1104,"bid":32.9354,"ask":32.9456}
{"timestamp":"2019-01-01 02:53:07","price":32.8887,"volume":141,"bid":32.8788,"ask":32.8983}
{"timestamp":"2019-01-01 02:56:36","price":32.8404,"volume":5,"bid":32.831,"ask":32.8506}
{"timestamp":"2019-01-01 03:01:15","price":32.9003,"volume":6,"bid":32.8897,"ask":32.9097}
{"timestamp":"2019-01-01 03:03:38","price":32.8329,"volume":11,"bid":32.8228,"ask":32.8428}
{"timestamp":"2019-01-01 03:06:42","price":32.8732,"volume":13,"bid":32.8633,"ask":32.8835}
{"timestamp":"2019-01-01 03:07:24","price":32.9055,"volume":9,"bid":32.8963,"ask":32.914}
{"timestamp":"2019-01-01 03:07:51","price":32.9587,"volume":57,"bid":32.9481,"ask":32.9687}
{"timestamp":"2019-01-01 03:07:51","price":32.9236,"volume":10,"bid":32.9136,"ask":32.9236}
{"timestamp":"2019-01-01 03:07:57","price":32.8853,"volume":120,"bid":32.8748,"ask":32.8945}
{"timestamp":"2019-01-01 03:11:19","price":32.8502,"volume":4,"bid":32.8406,"ask":32.8606}
{"timestamp":"2019-01-01 03:11:48","price":32.8206,"volume":396,"bid":32.8097,"ask":32.8311}
{"timestamp":"2019-01-01 03:12:09","price":32.8094,"volume":3,"bid":32.7991,"ask":32.8194}
{"timestamp":"2019-01-01 03:14:58","price":32.8516,"volume":8,"bid":32.8516,"ask":32.8613}
{"timestamp":"2019-01-01 03:16:44","price":32.8566,"volume":6,"bid":32.8469,"ask":32.8566}
{"timestamp":"2019-01-01 03:16:56","price":32.8595,"volume":1,"bid":32.8497,"ask":32.8595}
{"timestamp":"2019-01-01 03:17:14","price":32.8867,"volume":25,"bid":32.8769,"ask":32.8867}
{"timestamp":"2019-01-01 03:19:09","price":32.7427,"volume":22,"bid":32.7313,"ask":32.7523}
{"timestamp":"2019-01-01 03:19:50","price":32.8602,"volume":1,"bid":32.8499,"ask":32.8698}
{"timestamp":"2019-01-01 03:30:32","price":32.9316,"volume":550,"bid":32.9212,"ask":32.9417}
{"timestamp":"2019-01-01 03:30:32","price":32.9742,"volume":16,"bid":32.9636,"ask":32.9842}
{"timestamp":"2019-01-01 03:31:01","price":32.8982,"volume":33,"bid":32.8873,"ask":32.9079}
{"timestamp":"2019-01-01 03:34:01","price":32.9733,"volume":5,"bid":32.9625,"ask":32.9733}
{"timestamp":"2019-01-01 03:35:42","price":33.021,"volume":9,"bid":33.0108,"ask":33.0313}
{"timestamp":"2019-01-01 03:41:18","price":32.9702,"volume":656,"bid":32.9604,"ask":32.9702}
{"timestamp":"2019-01-01 03:46:03","price":32.9556,"volume":2,"bid":32.9459,"ask":32.9556}
{"timestamp":"2019-01-01 03:48:43","price":32.963,"volume":7,"bid":32.9533,"ask":32.9731}
{"timestamp":"2019-01-01 03:52:09","price":32.8594,"volume":1,"bid":32.8487,"ask":32.8693}
{"timestamp":"2019-01-01 03:57:00","price":32.9738,"volume":26,"bid":32.9738,"ask":32.9836}
{"timestamp":"2019-01-01 03:57:37","price":32.9723,"volume":395,"bid":32.9723,"ask":32.9825}
{"timestamp":"2019-01-01 03:58:55","price":33.0352,"volume":3,"bid":33.0254,"ask":33.0352}
{"timestamp":"2019-01-01 03:59:22","price":32.9836,"volume":7,"bid":32.9836,"ask":32.994}
{"timestamp":"2019-01-01 03:59:51","price":33.0361,"volume":81,"bid":33.0263,"ask":33.0361}
{"timestamp":"2019-01-01 04:00:25","price":33.0177,"volume":41,"bid":33.007,"ask":33.0177}
{"timestamp":"2019-01-01 04:00:25","price":33.0528,"volume":184,"bid":33.0425,"ask":33.0528}
{"timestamp":"2019-01-01 04:00:26","price":33.0623,"volume":87,"bid":33.0515,"ask":33.072}
{"timestamp":"2019-01-01 04:00:27","price":33.0467,"volume":150,"bid":33.0376,"ask":33.0467}
{"timestamp":"2019-01-01 04:00:29","price":32.9607,"volume":30,"bid":32.9501,"ask":32.9704}
{"timestamp":"2019-01-01 04:01:10","price":33.0686,"volume":27,"bid":33.0592,"ask":33.0686}
{"timestamp":"2019-01-01 04:01:35","price":33.0303,"volume":6,"bid":33.0201,"ask":33.04}
{"timestamp":"2019-01-01 04:03:26","price":32.9555,"volume":12,"bid":32.9555,"ask":32.9653}
{"timestamp":"2019-01-01 04:05:19","price":33.1007,"volume":1,"bid":33.0912,"ask":33.1109}
{"timestamp":"2019-01-01 04:10:46","price":33.0203,"volume":50,"bid":33.0103,"ask":33.0203}
{"timestamp":"2019-01-01 04:14:28","price":32.953,"volume":55,"bid":32.953,"ask":32.9627}
{"timestamp":"2019-01-01 04:14:28","price":32.9629,"volume":143,"bid":32.9532,"ask":32.973}
{"timestamp":"2019-01-01 04:18:45","price":32.8962,"volume":158,"bid":32.886,"ask":32.8962}
{"timestamp":"2019-01-01 04:18:51","price":32.9265,"volume":7,"bid":32.9265,"ask":32.9369}
{"timestamp":"2019-01-01 04:19:02","price":32.9498,"volume":164,"bid":32.9498,"ask":32.9604}
{"timestamp":"2019-01-01 04:20:07","price":32.9202,"volume":1,"bid":32.9108,"ask":32.9202}
{"timestamp":"2019-01-01 04:23:03","price":32.9485,"volume":2,"bid":32.9385,"ask":32.9587}
{"timestamp":"2019-01-01 04:23:43","price":32.9274,"volume":13,"bid":32.9178,"ask":32.9375}
{"timestamp":"2019-01-01 04:24:07","price":32.9447,"volume":1,"bid":32.9348,"ask":32.9447}
{"timestamp":"2019-01-01 04:26:24","price":33.1301,"volume":4,"bid":33.1205,"ask":33.1398}
{"timestamp":"2019-01-01 04:29:00","price":33.032,"volume":63,"bid":33.0219,"ask":33.0424}
{"timestamp":"2019-01-01 04:33:20","price":32.9703,"volume":29,"bid":32.9703,"ask":32.9798}
{"timestamp":"2019-01-01 04:34:59","price":33.0479,"volume":1,"bid":33.0479,"ask":33.058}
{"timestamp":"2019-01-01 04:36:19","price":32.9932,"volume":1,"bid":32.9932,"ask":33.0027}
{"timestamp":"2019-01-01 04:39:10","price":33.0281,"volume":3,"bid":33.0184,"ask":33.0384}
{"timestamp":"2019-01-01 04:41:20","price":33.0529,"volume":1,"bid":33.0423,"ask":33.0634}
{"timestamp":"2019-01-01 04:42:00","price":32.9864,"volume":3,"bid":32.9766,"ask":32.996}
{"timestamp":"2019-01-01 04:42:10","price":33.07,"volume":1,"bid":33.0597,"ask":33.07}
{"timestamp":"2019-01-01 04:43:40","price":33.0095,"volume":9,"bid":32.9993,"ask":33.0095}
{"timestamp":"2019-01-01 04:43:57","price":33.1118,"volume":4,"bid":33.1118,"ask":33.121}
{"timestamp":"2019-01-01 04:46:00","price":32.9727,"volume":31,"bid":32.9727,"ask":32.9821}
{"timestamp":"2019-01-01 04:46:26","price":33.0874,"volume":8,"bid":33.0782,"ask":33.0874}
{"timestamp":"2019-01-01 04:46:36","price":33.1311,"volume":20,"bid":33.1209,"ask":33.1311}
{"timestamp":"2019-01-01 04:46:37","price":33.2212,"volume":16,"bid":33.2109,"ask":33.2309}
{"timestamp":"2019-01-01 04:46:37","price":33.2074,"volume":1,"bid":33.2074,"ask":33.2173}
{"timestamp":"2019-01-01 04:46:40","price":33.1601,"volume":24,"bid":33.1495,"ask":33.1706}
{"timestamp":"2019-01-01 04:46:45","price":33.1538,"volume":328,"bid":33.1433,"ask":33.1538}
{"timestamp":"2019-01-01 04:47:04","price":33.1672,"volume":14,"bid":33.1564,"ask":33.1672}
{"timestamp":"2019-01-01 04:51:22","price":33.0713,"volume":3,"bid":33.0601,"ask":33.0713}
{"timestamp":"2019-01-01 04:51:30","price":33.1402,"volume":22,"bid":33.1296,"ask":33.1507}
{"timestamp":"2019-01-01 04:52:55","price":33.248,"volume":3,"bid":33.2376,"ask":33.258}
{"timestamp":"2019-01-01 04:55:12","price":33.1667,"volume":2,"bid":33.1567,"ask":33.1765}
{"timestamp":"2019-01-01 04:55:22","price":33.1859,"volume":4,"bid":33.1859,"ask":33.1969}
{"timestamp":"2019-01-01 04:56:53","price":33.1863,"volume":4,"bid":33.1761,"ask":33.1863}
{"timestamp":"2019-01-01 04:59:05","price":33.2934,"volume":86,"bid":33.2836,"ask":33.3041}
{"timestamp":"2019-01-01 04:59:07","price":33.2113,"volume":176,"bid":33.2013,"ask":33.221}
{"timestamp":"2019-01-01 04:59:09","price":33.2524,"volume":328,"bid":33.2431,"ask":33.2621}
{"timestamp":"2019-01-01 04:59:11","price":33.2685,"volume":226,"bid":33.2591,"ask":33.2781}
{"timestamp":"2019-01-01 04:59:13","price":33.2583,"volume":40,"bid":33.248,"ask":33.2674}
{"timestamp":"2019-01-01 04:59:14","price":33.3252,"volume":7,"bid":33.3151,"ask":33.3252}
{"timestamp":"2019-01-01 04:59:14","price":33.3386,"volume":108,"bid":33.3289,"ask":33.3386}
{"timestamp":"2019-01-01 04:59:16","price":33.3282,"volume":7,"bid":33.318,"ask":33.3381}
{"timestamp":"2019-01-01 04:59:19","price":33.3355,"volume":4,"bid":33.3252,"ask":33.3455}
{"timestamp":"2019-01-01 04:59:29","price":33.3827,"volume":478,"bid":33.3827,"ask":33.3931}
{"timestamp":"2019-01-01 04:59:30","price":33.3468,"volume":164,"bid":33.338,"ask":33.3575}
{"timestamp":"2019-01-01 04:59:32","price":33.4451,"volume":1,"bid":33.4356,"ask":33.4549}
{"timestamp":"2019-01-01 04:59:35","price":33.4943,"volume":1,"bid":33.4846,"ask":33.4943}
{"timestamp":"2019-01-01 04:59:36","price":33.427,"volume":883,"bid":33.4163,"ask":33.427}
{"timestamp":"2019-01-01 04:59:36","price":33.43,"volume":8,"bid":33.42,"ask":33.43}
{"timestamp":"2019-01-01 04:59:37","price":33.5178,"volume":1337,"bid":33.5084,"ask":33.528}
{"timestamp":"2019-01-01 04:59:40","price":33.3516,"volume":176,"bid":33.3414,"ask":33.3516}
{"timestamp":"2019-01-01 04:59:52","price":33.4112,"volume":326,"bid":33.4112,"ask":33.4212}
{"timestamp":"2019-01-01 04:59:52","price":33.3968,"volume":2,"bid":33.3859,"ask":33.4072}
{"timestamp":"2019-01-01 04:59:58","price":33.3109,"volume":10,"bid":33.3003,"ask":33.3216}
{"timestamp":"2019-01-01 05:00:00","price":33.3131,"volume":308,"bid":33.3034,"ask":33.3231}
{"timestamp":"2019-01-01 05:00:25","price":33.3678,"volume":23,"bid":33.3678,"ask":33.3777}
{"timestamp":"2019-01-01 05:00:26","price":33.3011,"volume":158,"bid":33.2914,"ask":33.3011}
{"timestamp":"2019-01-01 05:00:27","price":33.371,"volume":4,"bid":33.3606,"ask":33.3811}
{"timestamp":"2019-01-01 05:00:34","price":33.3452,"volume":40,"bid":33.3352,"ask":33.3452}
{"timestamp":"2019-01-01 05:00:34","price":33.4507,"volume":1323,"bid":33.4507,"ask":33.4603}
{"timestamp":"2019-01-01 05:00:45","price":33.3675,"volume":818,"bid":33.3575,"ask":33.3771}
{"timestamp":"2019-01-01 05:00:46","price":33.354,"volume":16,"bid":33.3442,"ask":33.3642}
{"timestamp":"2019-01-01 05:01:04","price":33.3486,"volume":8,"bid":33.3388,"ask":33.3486}
{"timestamp":"2019-01-01 05:01:36","price":33.3489,"volume":16,"bid":33.3381,"ask":33.3587}
{"timestamp":"2019-01-01 05:02:03","price":33.3895,"volume":20,"bid":33.3788,"ask":33.3994}
{"timestamp":"2019-01-01 05:02:16","price":33.4443,"volume":7,"bid":33.4355,"ask":33.455}
{"timestamp":"2019-01-01 05:02:17","price":33.3671,"volume":352,"bid":33.3565,"ask":33.3671}
{"timestamp":"2019-01-01 05:02:39","price":33.4598,"volume":161,"bid":33.4598,"ask":33.4698}
{"timestamp":"2019-01-01 05:02:57","price":33.6186,"volume":3,"bid":33.6186,"ask":33.6281}
{"timestamp":"2019-01-01 05:03:12","price":33.5678,"volume":275,"bid":33.5576,"ask":33.5781}
{"timestamp":"2019-01-01 05:03:14","price":33.5819,"volume":269,"bid":33.5819,"ask":33.5914}
{"timestamp":"2019-01-01 05:03:22","price":33.6061,"volume":1924,"bid":33.5958,"ask":33.6061}
{"timestamp":"2019-01-01 05:03:23","price":33.6509,"volume":1,"bid":33.6418,"ask":33.6509}
{"timestamp":"2019-01-01 05:03:25","price":33.6733,"volume":10,"bid":33.6635,"ask":33.6829}
{"timestamp":"2019-01-01 05:03:26","price":33.7441,"volume":8,"bid":33.7441,"ask":33.755}
{"timestamp":"2019-01-01 05:03:28","price":33.5927,"volume":5,"bid":33.5822,"ask":33.5927}
{"timestamp":"2019-01-01 05:03:29","price":33.5995,"volume":3,"bid":33.5891,"ask":33.6098}
{"timestamp":"2019-01-01 05:03:31","price":33.5746,"volume":79,"bid":33.5647,"ask":33.5847}
{"timestamp":"2019-01-01 05:03:36","price":33.606,"volume":17,"bid":33.5958,"ask":33.606}
{"timestamp":"2019-01-01 05:03:47","price":33.6668,"volume":37,"bid":33.6568,"ask":33.6766}
{"timestamp":"2019-01-01 05:03:49","price":33.577,"volume":984,"bid":33.5666,"ask":33.577}
{"timestamp":"2019-01-01 05:04:24","price":33.4003,"volume":263,"bid":33.3907,"ask":33.4003}
{"timestamp":"2019-01-01 05:06:08","price":33.5331,"volume":15,"bid":33.5331,"ask":33.5435}
{"timestamp":"2019-01-01 05:06:08","price":33.4729,"volume":81,"bid":33.4628,"ask":33.4729}
{"timestamp":"2019-01-01 05:06:37","price":33.6036,"volume":132,"bid":33.5947,"ask":33.6127}
{"timestamp":"2019-01-01 05:06:40","price":33.4984,"volume":7,"bid":33.4884,"ask":33.4984}
{"timestamp":"2019-01-01 05:06:44","price":33.529,"volume":89,"bid":33.529,"ask":33.539}
{"timestamp":"2019-01-01 05:06:45","price":33.6563,"volume":94,"bid":33.6465,"ask":33.6563}
{"timestamp":"2019-01-01 05:07:01","price":33.5862,"volume":75,"bid":33.5754,"ask":33.5967}
{"timestamp":"2019-01-01 05:07:08","price":33.5252,"volume":492,"bid":33.5154,"ask":33.5252}
{"timestamp":"2019-01-01 05:08:05","price":33.6209,"volume":8,"bid":33.611,"ask":33.6303}
{"timestamp":"2019-01-01 05:08:14","price":33.6236,"volume":4,"bid":33.6129,"ask":33.6336}
{"timestamp":"2019-01-01 05:08:44","price":33.7135,"volume":83,"bid":33.7036,"ask":33.7135}
{"timestamp":"2019-01-01 05:08:51","price":33.5589,"volume":1312,"bid":33.5499,"ask":33.5693}
{"timestamp":"2019-01-01 05:09:42","price":33.6724,"volume":164,"bid":33.6626,"ask":33.6724}
{"timestamp":"2019-01-01 05:09:46","price":33.7006,"volume":6,"bid":33.6898,"ask":33.7006}
{"timestamp":"2019-01-01 05:09:53","price":33.6508,"volume":3,"bid":33.641,"ask":33.6508}
{"timestamp":"2019-01-01 05:10:04","price":33.6206,"volume":17,"bid":33.6105,"ask":33.6206}
{"timestamp":"2019-01-01 05:10:20","price":33.6635,"volume":141,"bid":33.6532,"ask":33.6635}
{"timestamp":"2019-01-01 05:10:44","price":33.7042,"volume":27,"bid":33.6942,"ask":33.7042}
{"timestamp":"2019-01-01 05:11:00","price":33.7521,"volume":27,"bid":33.7424,"ask":33.7521}
{"timestamp":"2019-01-01 05:11:05","price":33.7666,"volume":103,"bid":33.7562,"ask":33.7766}
{"timestamp":"2019-01-01 05:11:09","price":33.741,"volume":1,"bid":33.7319,"ask":33.751}
{"timestamp":"2019-01-01 05:11:20","price":33.7279,"volume":164,"bid":33.7179,"ask":33.7279}
{"timestamp":"2019-01-01 05:11:27","price":33.778,"volume":1,"bid":33.768,"ask":33.778}
{"timestamp":"2019-01-01 05:11:33","price":33.7467,"volume":2,"bid":33.7467,"ask":33.7567}
{"timestamp":"2019-01-01 05:11:47","price":33.8033,"volume":127,"bid":33.7939,"ask":33.8033}
{"timestamp":"2019-01-01 05:12:11","price":33.7014,"volume":1640,"bid":33.6913,"ask":33.7014}
{"timestamp":"2019-01-01 05:13:03","price":33.7492,"volume":7,"bid":33.7492,"ask":33.7597}
{"timestamp":"2019-01-01 05:13:15","price":33.682,"volume":164,"bid":33.6708,"ask":33.6924}
{"timestamp":"2019-01-01 05:13:54","price":33.5386,"volume":5,"bid":33.5286,"ask":33.5491}
{"timestamp":"2019-01-01 05:13:57","price":33.6376,"volume":33,"bid":33.6285,"ask":33.648}
{"timestamp":"2019-01-01 05:15:03","price":33.5063,"volume":219,"bid":33.4952,"ask":33.5168}
{"timestamp":"2019-01-01 05:15:27","price":33.6346,"volume":163,"bid":33.6243,"ask":33.6346}
{"timestamp":"2019-01-01 05:15:39","price":33.605,"volume":328,"bid":33.5941,"ask":33.6153}
{"timestamp":"2019-01-01 05:16:03","price":33.6879,"volume":28,"bid":33.678,"ask":33.698}
{"timestamp":"2019-01-01 05:17:08","price":33.7017,"volume":4,"bid":33.692,"ask":33.7017}
{"timestamp":"2019-01-01 05:17:51","price":33.7146,"volume":328,"bid":33.7037,"ask":33.725}
{"timestamp":"2019-01-01 05:19:13","price":33.6941,"volume":5,"bid":33.6846,"ask":33.7044}
{"timestamp":"2019-01-01 05:20:12","price":33.6797,"volume":1312,"bid":33.6699,"ask":33.6891}
{"timestamp":"2019-01-01 05:20:46","price":33.7277,"volume":476,"bid":33.7182,"ask":33.7378}
{"timestamp":"2019-01-01 05:21:03","price":33.6281,"volume":169,"bid":33.6281,"ask":33.6373}
{"timestamp":"2019-01-01 05:21:05","price":33.6381,"volume":63,"bid":33.6381,"ask":33.6472}
{"timestamp":"2019-01-01 05:21:09","price":33.756,"volume":328,"bid":33.7461,"ask":33.7653}
{"timestamp":"2019-01-01 05:21:22","price":33.5939,"volume":3,"bid":33.5842,"ask":33.6042}
{"timestamp":"2019-01-01 05:21:29","price":33.642,"volume":1,"bid":33.6322,"ask":33.642}
{"timestamp":"2019-01-01 05:21:49","price":33.679,"volume":6,"bid":33.6687,"ask":33.6889}
{"timestamp":"2019-01-01 05:21:55","price":33.6195,"volume":11,"bid":33.6195,"ask":33.6287}
{"timestamp":"2019-01-01 05:21:58","price":33.6211,"volume":5,"bid":33.6107,"ask":33.6321}
{"timestamp":"2019-01-01 05:22:12","price":33.5501,"volume":2,"bid":33.5406,"ask":33.5501}
{"timestamp":"2019-01-01 05:22:52","price":33.6581,"volume":4,"bid":33.6472,"ask":33.6581}
{"timestamp":"2019-01-01 05:23:19","price":33.6313,"volume":4,"bid":33.6213,"ask":33.6313}
{"timestamp":"2019-01-01 05:23:20","price":33.654,"volume":328,"bid":33.6438,"ask":33.6637}
{"timestamp":"2019-01-01 05:23:24","price":33.6311,"volume":366,"bid":33.6209,"ask":33.6403}
{"timestamp":"2019-01-01 05:24:03","price":33.4905,"volume":4,"bid":33.4803,"ask":33.4905}
{"timestamp":"2019-01-01 05:24:42","price":33.5078,"volume":1,"bid":33.4972,"ask":33.5175}
{"timestamp":"2019-01-01 05:27:03","price":33.6347,"volume":655,"bid":33.6347,"ask":33.6441}
{"timestamp":"2019-01-01 05:29:11","price":33.558,"volume":2817,"bid":33.5484,"ask":33.5688}
{"timestamp":"2019-01-01 05:29:29","price":33.6126,"volume":7,"bid":33.6025,"ask":33.6126}
{"timestamp":"2019-01-01 05:29:39","price":33.6384,"volume":2,"bid":33.6285,"ask":33.6479}
{"timestamp":"2019-01-01 05:30:50","price":33.5861,"volume":16,"bid":33.576,"ask":33.5975}
{"timestamp":"2019-01-01 05:31:08","price":33.5755,"volume":1,"bid":33.5653,"ask":33.5755}
{"timestamp":"2019-01-01 05:31:56","price":33.5727,"volume":1,"bid":33.5626,"ask":33.5727}
{"timestamp":"2019-01-01 05:35:54","price":33.7047,"volume":128,"bid":33.6937,"ask":33.7151}
{"timestamp":"2019-01-01 05:36:26","price":33.6877,"volume":25,"bid":33.6765,"ask":33.6979}
{"timestamp":"2019-01-01 05:37:26","price":33.622,"volume":15,"bid":33.6116,"ask":33.6319}
{"timestamp":"2019-01-01 05:38:08","price":33.6489,"volume":5,"bid":33.6386,"ask":33.6594}
{"timestamp":"2019-01-01 05:41:07","price":33.6441,"volume":31,"bid":33.6352,"ask":33.6441}
{"timestamp":"2019-01-01 05:42:32","price":33.6503,"volume":2,"bid":33.6503,"ask":33.6601}
{"timestamp":"2019-01-01 05:42:33","price":33.6919,"volume":2899,"bid":33.6817,"ask":33.6919}
{"timestamp":"2019-01-01 05:42:37","price":33.6652,"volume":9,"bid":33.6548,"ask":33.6652}
{"timestamp":"2019-01-01 05:43:56","price":33.7161,"volume":33,"bid":33.7061,"ask":33.7161}
{"timestamp":"2019-01-01 05:44:58","price":33.6813,"volume":68,"bid":33.6709,"ask":33.6813}
{"timestamp":"2019-01-01 05:45:57","price":33.743,"volume":123,"bid":33.7328,"ask":33.7532}
{"timestamp":"2019-01-01 05:46:02","price":33.6903,"volume":15,"bid":33.6903,"ask":33.7005}
{"timestamp":"2019-01-01 05:46:53","price":33.7607,"volume":492,"bid":33.751,"ask":33.7607}
{"timestamp":"2019-01-01 05:48:01","price":33.8296,"volume":2,"bid":33.8197,"ask":33.8403}
{"timestamp":"2019-01-01 05:48:02","price":33.7809,"volume":17,"bid":33.7712,"ask":33.7907}
{"timestamp":"2019-01-01 05:48:09","price":33.834,"volume":399,"bid":33.8247,"ask":33.834}
{"timestamp":"2019-01-01 05:48:09","price":33.7809,"volume":14,"bid":33.77,"ask":33.7809}
{"timestamp":"2019-01-01 05:48:16","price":33.8445,"volume":173,"bid":33.8338,"ask":33.8445}
{"timestamp":"2019-01-01 05:48:16","price":33.8289,"volume":1,"bid":33.8194,"ask":33.8289}
{"timestamp":"2019-01-01 05:48:18","price":33.84,"volume":73,"bid":33.8302,"ask":33.8497}
{"timestamp":"2019-01-01 05:48:23","price":33.8432,"volume":85,"bid":33.8333,"ask":33.8531}
{"timestamp":"2019-01-01 05:48:23","price":33.8202,"volume":34,"bid":33.8109,"ask":33.8297}
{"timestamp":"2019-01-01 05:48:33","price":33.8521,"volume":328,"bid":33.8417,"ask":33.8619}
{"timestamp":"2019-01-01 05:49:05","price":33.8555,"volume":4,"bid":33.8444,"ask":33.8654}
{"timestamp":"2019-01-01 05:49:21","price":33.9282,"volume":282,"bid":33.9183,"ask":33.9383}
{"timestamp":"2019-01-01 05:49:34","price":33.9291,"volume":1,"bid":33.9185,"ask":33.9394}
{"timestamp":"2019-01-01 05:49:49","price":33.9059,"volume":2,"bid":33.8959,"ask":33.9156}
{"timestamp":"2019-01-01 05:49:52","price":33.9492,"volume":6,"bid":33.939,"ask":33.9492}
{"timestamp":"2019-01-01 05:49:55","price":34.0184,"volume":17,"bid":34.0067,"ask":34.0283}
{"timestamp":"2019-01-01 05:49:57","price":34.0014,"volume":1,"bid":33.9919,"ask":34.0115}
{"timestamp":"2019-01-01 05:50:18","price":33.902,"volume":3,"bid":33.8921,"ask":33.9116}
{"timestamp":"2019-01-01 05:50:54","price":34.0123,"volume":328,"bid":34.002,"ask":34.0123}
{"timestamp":"2019-01-01 05:51:00","price":33.9686,"volume":1,"bid":33.9585,"ask":33.9779}
{"timestamp":"2019-01-01 05:52:01","price":33.9433,"volume":8,"bid":33.9433,"ask":33.9531}
{"timestamp":"2019-01-01 05:52:09","price":33.9326,"volume":15,"bid":33.9231,"ask":33.9326}
{"timestamp":"2019-01-01 05:52:33","price":33.9229,"volume":46,"bid":33.9229,"ask":33.9332}
{"timestamp":"2019-01-01 05:52:36","price":33.9737,"volume":15,"bid":33.9642,"ask":33.9737}
{"timestamp":"2019-01-01 05:52:48","price":34.0193,"volume":1,"bid":34.0093,"ask":34.0193}
{"timestamp":"2019-01-01 05:52:56","price":33.9623,"volume":3,"bid":33.9521,"ask":33.9718}
{"timestamp":"2019-01-01 05:53:08","price":34.002,"volume":21,"bid":33.9915,"ask":34.0118}
{"timestamp":"2019-01-01 05:53:21","price":34.0311,"volume":10,"bid":34.0206,"ask":34.0405}
{"timestamp":"2019-01-01 05:53:45","price":34.054,"volume":17,"bid":34.0431,"ask":34.054}
{"timestamp":"2019-01-01 05:53:45","price":34.0402,"volume":4,"bid":34.0402,"ask":34.0492}
{"timestamp":"2019-01-01 05:53:46","price":34.031,"volume":241,"bid":34.0207,"ask":34.0421}
{"timestamp":"2019-01-01 05:53:47","price":34.0308,"volume":1,"bid":34.02,"ask":34.0308}
{"timestamp":"2019-01-01 05:54:00","price":34.0857,"volume":1,"bid":34.0752,"ask":34.0961}
{"timestamp":"2019-01-01 05:54:13","price":34.2051,"volume":138,"bid":34.1949,"ask":34.2051}
{"timestamp":"2019-01-01 05:54:24","price":34.0466,"volume":258,"bid":34.0365,"ask":34.0466}
{"timestamp":"2019-01-01 05:54:26","price":34.0244,"volume":11,"bid":34.0153,"ask":34.0352}
{"timestamp":"2019-01-01 05:54:39","price":34.0323,"volume":7,"bid":34.0226,"ask":34.0423}
{"timestamp":"2019-01-01 05:54:52","price":34.0994,"volume":15,"bid":34.0903,"ask":34.0994}
{"timestamp":"2019-01-01 05:55:11","price":34.1135,"volume":18,"bid":34.1135,"ask":34.1231}
{"timestamp":"2019-01-01 05:55:11","price":34.1933,"volume":15,"bid":34.1824,"ask":34.2031}
{"timestamp":"2019-01-01 05:55:58","price":34.0307,"volume":16,"bid":34.0207,"ask":34.0399}
{"timestamp":"2019-01-01 05:56:08","price":34.1209,"volume":874,"bid":34.111,"ask":34.1209}
{"timestamp":"2019-01-01 05:56:09","price":34.0936,"volume":242,"bid":34.0834,"ask":34.1038}
{"timestamp":"2019-01-01 05:56:40","price":34.1344,"volume":4,"bid":34.124,"ask":34.1443}
{"timestamp":"2019-01-01 05:56:40","price":34.1229,"volume":1,"bid":34.1126,"ask":34.1331}
{"timestamp":"2019-01-01 05:56:42","price":34.1978,"volume":1,"bid":34.1876,"ask":34.2068}
{"timestamp":"2019-01-01 05:57:05","price":34.2351,"volume":240,"bid":34.2253,"ask":34.2351}
{"timestamp":"2019-01-01 05:57:08","price":34.1995,"volume":3,"bid":34.1895,"ask":34.2096}
{"timestamp":"2019-01-01 05:57:09","price":34.1566,"volume":15,"bid":34.1462,"ask":34.1666}
{"timestamp":"2019-01-01 05:57:19","price":34.1534,"volume":164,"bid":34.1433,"ask":34.163}
{"timestamp":"2019-01-01 05:57:41","price":34.196,"volume":656,"bid":34.186,"ask":34.196}
{"timestamp":"2019-01-01 05:57:51","price":34.1446,"volume":7,"bid":34.1355,"ask":34.1446}
{"timestamp":"2019-01-01 05:57:59","price":34.1624,"volume":77,"bid":34.153,"ask":34.1624}
{"timestamp":"2019-01-01 05:59:11","price":34.1146,"volume":1026,"bid":34.1045,"ask":34.1236}
{"timestamp":"2019-01-01 06:00:27","price":34.1658,"volume":2,"bid":34.1556,"ask":34.1761}
{"timestamp":"2019-01-01 06:00:46","price":34.1783,"volume":25,"bid":34.1686,"ask":34.1783}
{"timestamp":"2019-01-01 06:01:14","price":34.3327,"volume":6,"bid":34.3215,"ask":34.3426}
{"timestamp":"2019-01-01 06:01:36","price":34.3709,"volume":328,"bid":34.3604,"ask":34.3809}
{"timestamp":"2019-01-01 06:01:39","price":34.2428,"volume":1,"bid":34.2323,"ask":34.2526}
{"timestamp":"2019-01-01 06:01:43","price":34.3417,"volume":128,"bid":34.3417,"ask":34.3507}
{"timestamp":"2019-01-01 06:01:44","price":34.3478,"volume":7,"bid":34.337,"ask":34.3478}
{"timestamp":"2019-01-01 06:01:45","price":34.3148,"volume":9,"bid":34.305,"ask":34.3148}
{"timestamp":"2019-01-01 06:01:52","price":34.351,"volume":1,"bid":34.3414,"ask":34.351}
{"timestamp":"2019-01-01 06:02:04","price":34.3053,"volume":43,"bid":34.2945,"ask":34.3053}
{"timestamp":"2019-01-01 06:02:30","price":34.3976,"volume":4,"bid":34.3976,"ask":34.4076}
{"timestamp":"2019-01-01 06:02:39","price":34.275,"volume":1312,"bid":34.2659,"ask":34.2851}
{"timestamp":"2019-01-01 06:02:39","price":34.3613,"volume":1,"bid":34.3519,"ask":34.3613}
{"timestamp":"2019-01-01 06:02:42","price":34.2003,"volume":74,"bid":34.1911,"ask":34.21}
{"timestamp":"2019-01-01 06:03:01","price":34.3442,"volume":8,"bid":34.334,"ask":34.3442}
{"timestamp":"2019-01-01 06:03:21","price":34.2842,"volume":161,"bid":34.2745,"ask":34.2937}
{"timestamp":"2019-01-01 06:03:37","price":34.3056,"volume":7,"bid":34.3056,"ask":34.3156}
{"timestamp":"2019-01-01 06:03:44","price":34.2387,"volume":21,"bid":34.2285,"ask":34.2387}
{"timestamp":"2019-01-01 06:05:11","price":34.1963,"volume":75,"bid":34.1868,"ask":34.207}
{"timestamp":"2019-01-01 06:05:20","price":34.148,"volume":10,"bid":34.148,"ask":34.1581}
{"timestamp":"2019-01-01 06:05:31","price":34.0703,"volume":33,"bid":34.0605,"ask":34.0703}
{"timestamp":"2019-01-01 06:05:36","price":34.046,"volume":15,"bid":34.036,"ask":34.0564}
{"timestamp":"2019-01-01 06:05:54","price":33.9292,"volume":758,"bid":33.9292,"ask":33.9383}
{"timestamp":"2019-01-01 06:06:03","price":33.8716,"volume":21,"bid":33.8716,"ask":33.8817}
{"timestamp":"2019-01-01 06:06:05","price":33.8566,"volume":15,"bid":33.845,"ask":33.8566}
{"timestamp":"2019-01-01 06:06:07","price":33.885,"volume":7,"bid":33.8758,"ask":33.8953}
{"timestamp":"2019-01-01 06:06:07","price":33.8343,"volume":1621,"bid":33.8241,"ask":33.8343}
{"timestamp":"2019-01-01 06:06:30","price":34.0342,"volume":328,"bid":34.0245,"ask":34.0435}
{"timestamp":"2019-01-01 06:06:34","price":33.9546,"volume":121,"bid":33.9443,"ask":33.9546}
{"timestamp":"2019-01-01 06:06:49","price":33.9955,"volume":66,"bid":33.9855,"ask":33.9955}
{"timestamp":"2019-01-01 06:06:59","price":34.1144,"volume":34,"bid":34.1144,"ask":34.1242}
{"timestamp":"2019-01-01 06:07:40","price":34.001,"volume":6,"bid":33.9905,"ask":34.001}
{"timestamp":"2019-01-01 06:07:48","price":33.9483,"volume":339,"bid":33.9382,"ask":33.9581}
{"timestamp":"2019-01-01 06:08:20","price":33.9247,"volume":4,"bid":33.9247,"ask":33.9348}
{"timestamp":"2019-01-01 06:09:00","price":33.8996,"volume":13,"bid":33.8996,"ask":33.9098}
{"timestamp":"2019-01-01 06:09:18","price":33.7945,"volume":67,"bid":33.7839,"ask":33.805}
{"timestamp":"2019-01-01 06:09:26","price":33.8604,"volume":163,"bid":33.8506,"ask":33.8694}
{"timestamp":"2019-01-01 06:10:03","price":33.8716,"volume":328,"bid":33.8617,"ask":33.8807}
{"timestamp":"2019-01-01 06:11:03","price":33.9196,"volume":296,"bid":33.9098,"ask":33.9196}
{"timestamp":"2019-01-01 06:11:05","price":33.9166,"volume":300,"bid":33.9064,"ask":33.9262}
{"timestamp":"2019-01-01 06:12:35","price":33.9262,"volume":328,"bid":33.9262,"ask":33.9365}
{"timestamp":"2019-01-01 06:13:01","price":33.8829,"volume":1,"bid":33.8728,"ask":33.8829}
{"timestamp":"2019-01-01 06:13:35","price":33.923,"volume":460,"bid":33.9128,"ask":33.9329}
{"timestamp":"2019-01-01 06:13:37","price":33.8078,"volume":232,"bid":33.8078,"ask":33.8172}
{"timestamp":"2019-01-01 06:13:39","price":33.9172,"volume":12,"bid":33.9172,"ask":33.9276}
{"timestamp":"2019-01-01 06:13:42","price":33.8165,"volume":7,"bid":33.8066,"ask":33.8262}
{"timestamp":"2019-01-01 06:13:55","price":33.819,"volume":15,"bid":33.809,"ask":33.8293}
{"timestamp":"2019-01-01 06:14:00","price":33.8118,"volume":465,"bid":33.8022,"ask":33.8209}
{"timestamp":"2019-01-01 06:14:18","price":33.734,"volume":132,"bid":33.734,"ask":33.7435}
{"timestamp":"2019-01-01 06:14:19","price":33.724,"volume":178,"bid":33.7139,"ask":33.724}
{"timestamp":"2019-01-01 06:14:20","price":33.7991,"volume":198,"bid":33.7893,"ask":33.8089}
{"timestamp":"2019-01-01 06:15:37","price":33.7872,"volume":15,"bid":33.7771,"ask":33.7966}
{"timestamp":"2019-01-01 06:16:41","price":33.8935,"volume":226,"bid":33.8834,"ask":33.8935}
{"timestamp":"2019-01-01 06:17:03","price":34.0042,"volume":151,"bid":33.994,"ask":34.0137}
{"timestamp":"2019-01-01 06:17:29","price":33.9467,"volume":164,"bid":33.9359,"ask":33.9571}
{"timestamp":"2019-01-01 06:17:50","price":33.9099,"volume":17,"bid":33.8999,"ask":33.9099}
{"timestamp":"2019-01-01 06:20:42","price":33.9719,"volume":47,"bid":33.9615,"ask":33.9814}
{"timestamp":"2019-01-01 06:20:58","price":33.9484,"volume":26,"bid":33.9379,"ask":33.9576}
{"timestamp":"2019-01-01 06:22:28","price":34.1322,"volume":150,"bid":34.1322,"ask":34.1422}
{"timestamp":"2019-01-01 06:23:14","price":34.0462,"volume":79,"bid":34.0364,"ask":34.0561}
{"timestamp":"2019-01-01 06:24:16","price":34.0915,"volume":1238,"bid":34.0915,"ask":34.1017}
{"timestamp":"2019-01-01 06:24:20","price":34.2249,"volume":1640,"bid":34.2146,"ask":34.2346}
{"timestamp":"2019-01-01 06:24:20","price":34.1576,"volume":1,"bid":34.1475,"ask":34.1665}
{"timestamp":"2019-01-01 06:24:37","price":34.1635,"volume":258,"bid":34.1533,"ask":34.1738}
{"timestamp":"2019-01-01 06:24:38","price":34.1745,"volume":33,"bid":34.1631,"ask":34.1839}
{"timestamp":"2019-01-01 06:25:17","price":34.1177,"volume":2,"bid":34.1177,"ask":34.1275}
{"timestamp":"2019-01-01 06:25:19","price":34.0989,"volume":1,"bid":34.0888,"ask":34.0989}
{"timestamp":"2019-01-01 06:25:21","price":34.1474,"volume":1,"bid":34.1371,"ask":34.1563}
{"timestamp":"2019-01-01 06:25:21","price":34.1489,"volume":1,"bid":34.1489,"ask":34.1596}
{"timestamp":"2019-01-01 06:25:58","price":34.0432,"volume":879,"bid":34.0327,"ask":34.0527}
{"timestamp":"2019-01-01 06:26:32","price":34.1199,"volume":6,"bid":34.1199,"ask":34.1292}
{"timestamp":"2019-01-01 06:27:21","price":34.0786,"volume":8,"bid":34.0786,"ask":34.0886}
{"timestamp":"2019-01-01 06:28:00","price":34.0564,"volume":26,"bid":34.0473,"ask":34.0661}
{"timestamp":"2019-01-01 06:28:13","price":34.1265,"volume":6,"bid":34.1167,"ask":34.1265}
{"timestamp":"2019-01-01 06:28:18","price":34.0561,"volume":1,"bid":34.0455,"ask":34.0664}
{"timestamp":"2019-01-01 06:28:28","price":34.0402,"volume":164,"bid":34.0402,"ask":34.0496}
{"timestamp":"2019-01-01 06:29:30","price":33.951,"volume":7,"bid":33.941,"ask":33.9621}
{"timestamp":"2019-01-01 06:29:42","price":33.8856,"volume":3,"bid":33.8753,"ask":33.8957}
{"timestamp":"2019-01-01 06:30:01","price":34.0352,"volume":70,"bid":34.026,"ask":34.0457}
{"timestamp":"2019-01-01 06:30:22","price":33.8987,"volume":2,"bid":33.8886,"ask":33.908}
{"timestamp":"2019-01-01 06:30:40","price":33.9996,"volume":252,"bid":33.9996,"ask":34.0093}
{"timestamp":"2019-01-01 06:30:43","price":34.0023,"volume":132,"bid":33.9917,"ask":34.0023}
{"timestamp":"2019-01-01 06:32:04","price":34.0114,"volume":33,"bid":34.0015,"ask":34.0219}
{"timestamp":"2019-01-01 06:33:16","price":33.9463,"volume":330,"bid":33.9352,"ask":33.9568}
{"timestamp":"2019-01-01 06:33:17","price":33.9983,"volume":531,"bid":33.9881,"ask":34.0081}
{"timestamp":"2019-01-01 06:33:17","price":33.9832,"volume":1312,"bid":33.9733,"ask":33.9936}
{"timestamp":"2019-01-01 06:34:04","price":33.9289,"volume":72,"bid":33.9184,"ask":33.9289}
{"timestamp":"2019-01-01 06:34:25","price":33.9903,"volume":123,"bid":33.9805,"ask":34.0008}
{"timestamp":"2019-01-01 06:35:04","price":34.0208,"volume":3,"bid":34.0109,"ask":34.0295}
{"timestamp":"2019-01-01 06:37:54","price":33.8533,"volume":2,"bid":33.8533,"ask":33.8632}
{"timestamp":"2019-01-01 06:39:10","price":33.9255,"volume":2,"bid":33.9154,"ask":33.9255}
{"timestamp":"2019-01-01 06:39:36","price":33.8551,"volume":328,"bid":33.8449,"ask":33.8651}
{"timestamp":"2019-01-01 06:42:13","price":33.9244,"volume":7,"bid":33.9147,"ask":33.9352}
{"timestamp":"2019-01-01 06:42:27","price":33.9363,"volume":372,"bid":33.9259,"ask":33.9462}
{"timestamp":"2019-01-01 06:42:32","price":33.8984,"volume":2,"bid":33.8889,"ask":33.8984}
{"timestamp":"2019-01-01 06:46:45","price":34.0612,"volume":4,"bid":34.0612,"ask":34.0703}
{"timestamp":"2019-01-01 06:48:33","price":34.0252,"volume":33,"bid":34.014,"ask":34.0346}
{"timestamp":"2019-01-01 06:49:07","price":33.9341,"volume":328,"bid":33.9341,"ask":33.944}
{"timestamp":"2019-01-01 06:49:13","price":34.0624,"volume":9,"bid":34.0515,"ask":34.0624}
{"timestamp":"2019-01-01 06:50:40","price":34.083,"volume":3,"bid":34.0729,"ask":34.083}
{"timestamp":"2019-01-01 06:50:56","price":34.0582,"volume":7,"bid":34.048,"ask":34.068}
{"timestamp":"2019-01-01 06:51:08","price":33.9992,"volume":3,"bid":33.9901,"ask":33.9992}
{"timestamp":"2019-01-01 06:53:15","price":33.9879,"volume":1,"bid":33.9783,"ask":33.997}
{"timestamp":"2019-01-01 06:54:00","price":34.066,"volume":1,"bid":34.066,"ask":34.0759}
{"timestamp":"2019-01-01 06:59:06","price":34.1074,"volume":4,"bid":34.1074,"ask":34.1182}
{"timestamp":"2019-01-01 06:59:14","price":34.0741,"volume":81,"bid":34.0649,"ask":34.0831}
{"timestamp":"2019-01-01 06:59:53","price":34.1941,"volume":4,"bid":34.1941,"ask":34.2049}
{"timestamp":"2019-01-01 07:00:26","price":34.1743,"volume":11,"bid":34.164,"ask":34.1833}
{"timestamp":"2019-01-01 07:00:46","price":34.144,"volume":1,"bid":34.144,"ask":34.1535}
{"timestamp":"2019-01-01 07:02:15","price":34.1214,"volume":10,"bid":34.1111,"ask":34.1308}
{"timestamp":"2019-01-01 07:06:45","price":34.1035,"volume":7,"bid":34.0924,"ask":34.1035}
{"timestamp":"2019-01-01 07:07:02","price":34.1111,"volume":10,"bid":34.1014,"ask":34.1111}
{"timestamp":"2019-01-01 07:07:39","price":33.9853,"volume":394,"bid":33.9853,"ask":33.9954}
{"timestamp":"2019-01-01 07:11:09","price":34.0064,"volume":10,"bid":34.0064,"ask":34.0163}
{"timestamp":"2019-01-01 07:11:22","price":33.9307,"volume":158,"bid":33.9205,"ask":33.9307}
{"timestamp":"2019-01-01 07:13:09","price":33.9481,"volume":10,"bid":33.938,"ask":33.9481}
{"timestamp":"2019-01-01 07:14:19","price":33.962,"volume":11,"bid":33.962,"ask":33.9723}
{"timestamp":"2019-01-01 07:15:34","price":34.105,"volume":332,"bid":34.0952,"ask":34.1147}
{"timestamp":"2019-01-01 07:16:08","price":34.0637,"volume":10,"bid":34.0541,"ask":34.0637}
{"timestamp":"2019-01-01 07:16:12","price":34.0094,"volume":15,"bid":33.9994,"ask":34.0094}
{"timestamp":"2019-01-01 07:16:35","price":34.0876,"volume":1,"bid":34.0775,"ask":34.0973}
{"timestamp":"2019-01-01 07:16:58","price":34.1227,"volume":13,"bid":34.113,"ask":34.1326}
{"timestamp":"2019-01-01 07:17:23","price":34.1099,"volume":48,"bid":34.0997,"ask":34.1191}
{"timestamp":"2019-01-01 07:17:29","price":34.1595,"volume":9,"bid":34.1491,"ask":34.1692}
{"timestamp":"2019-01-01 07:17:33","price":34.0769,"volume":148,"bid":34.0676,"ask":34.0769}
{"timestamp":"2019-01-01 07:17:43","price":34.0276,"volume":7,"bid":34.0177,"ask":34.0276}
{"timestamp":"2019-01-01 07:17:51","price":34.0364,"volume":7,"bid":34.0261,"ask":34.0364}
{"timestamp":"2019-01-01 07:21:46","price":34.053,"volume":60,"bid":34.0429,"ask":34.0628}
{"timestamp":"2019-01-01 07:22:29","price":34.1504,"volume":1,"bid":34.1404,"ask":34.1504}
{"timestamp":"2019-01-01 07:22:44","price":34.0956,"volume":48,"bid":34.086,"ask":34.1055}
{"timestamp":"2019-01-01 07:23:49","price":34.058,"volume":3,"bid":34.058,"ask":34.0678}
{"timestamp":"2019-01-01 07:24:19","price":34.0788,"volume":16,"bid":34.069,"ask":34.0788}
{"timestamp":"2019-01-01 07:27:11","price":34.083,"volume":15,"bid":34.0721,"ask":34.0928}
{"timestamp":"2019-01-01 07:27:36","price":34.0767,"volume":456,"bid":34.0666,"ask":34.0767}
{"timestamp":"2019-01-01 07:27:36","price":34.1035,"volume":4,"bid":34.0945,"ask":34.1124}
{"timestamp":"2019-01-01 07:27:37","price":34.0315,"volume":1,"bid":34.0219,"ask":34.0414}
{"timestamp":"2019-01-01 07:27:40","price":34.15,"volume":12,"bid":34.14,"ask":34.1598}
{"timestamp":"2019-01-01 07:29:40","price":34.0946,"volume":7,"bid":34.0841,"ask":34.1045}
{"timestamp":"2019-01-01 07:29:50","price":34.0429,"volume":6,"bid":34.0321,"ask":34.0522}
{"timestamp":"2019-01-01 07:31:00","price":34.0887,"volume":49,"bid":34.0783,"ask":34.0983}
{"timestamp":"2019-01-01 07:31:06","price":34.0258,"volume":382,"bid":34.0152,"ask":34.0351}
{"timestamp":"2019-01-01 07:34:03","price":34.0307,"volume":20,"bid":34.0199,"ask":34.0404}
{"timestamp":"2019-01-01 07:35:41","price":34.069,"volume":3,"bid":34.0588,"ask":34.0786}
{"timestamp":"2019-01-01 07:36:01","price":34.0203,"volume":133,"bid":34.0203,"ask":34.0308}
{"timestamp":"2019-01-01 07:39:02","price":33.9731,"volume":24,"bid":33.9642,"ask":33.9838}
{"timestamp":"2019-01-01 07:40:34","price":34.0218,"volume":883,"bid":34.0132,"ask":34.0218}
{"timestamp":"2019-01-01 07:41:10","price":34.0379,"volume":2,"bid":34.0272,"ask":34.0476}
{"timestamp":"2019-01-01 07:41:20","price":34.025,"volume":361,"bid":34.025,"ask":34.0351}
{"timestamp":"2019-01-01 07:42:02","price":34.1071,"volume":124,"bid":34.1071,"ask":34.1172}
{"timestamp":"2019-01-01 07:42:30","price":34.0668,"volume":361,"bid":34.0564,"ask":34.0668}
{"timestamp":"2019-01-01 07:43:00","price":34.0431,"volume":19,"bid":34.033,"ask":34.0531}
{"timestamp":"2019-01-01 07:43:00","price":34.1056,"volume":261,"bid":34.0956,"ask":34.1149}
{"timestamp":"2019-01-01 07:43:17","price":34.0567,"volume":14,"bid":34.0474,"ask":34.0673}
{"timestamp":"2019-01-01 07:45:01","price":34.112,"volume":881,"bid":34.1008,"ask":34.112}
{"timestamp":"2019-01-01 07:45:01","price":34.0989,"volume":820,"bid":34.0888,"ask":34.0989}
{"timestamp":"2019-01-01 07:45:18","price":34.0899,"volume":4,"bid":34.0797,"ask":34.0995}
{"timestamp":"2019-01-01 07:45:32","price":34.1618,"volume":3,"bid":34.1513,"ask":34.1618}
{"timestamp":"2019-01-01 07:45:51","price":34.1324,"volume":3,"bid":34.1223,"ask":34.1324}
{"timestamp":"2019-01-01 07:46:17","price":34.1306,"volume":1,"bid":34.1209,"ask":34.1413}
{"timestamp":"2019-01-01 07:47:02","price":34.1871,"volume":15,"bid":34.1767,"ask":34.1971}
{"timestamp":"2019-01-01 07:48:01","price":34.0976,"volume":25,"bid":34.0976,"ask":34.1087}
{"timestamp":"2019-01-01 07:49:02","price":34.0843,"volume":26,"bid":34.0738,"ask":34.094}
{"timestamp":"2019-01-01 07:50:19","price":34.1915,"volume":25,"bid":34.1818,"ask":34.2009}
{"timestamp":"2019-01-01 07:51:31","price":34.1623,"volume":10,"bid":34.1534,"ask":34.1623}
{"timestamp":"2019-01-01 07:51:53","price":34.1238,"volume":2,"bid":34.1146,"ask":34.1342}
{"timestamp":"2019-01-01 07:52:02","price":34.1727,"volume":3,"bid":34.1727,"ask":34.1828}
{"timestamp":"2019-01-01 07:52:05","price":34.1864,"volume":328,"bid":34.1775,"ask":34.1956}
{"timestamp":"2019-01-01 07:54:20","price":34.0888,"volume":22,"bid":34.078,"ask":34.0888}
{"timestamp":"2019-01-01 07:54:41","price":34.1699,"volume":13,"bid":34.1595,"ask":34.1796}
{"timestamp":"2019-01-01 07:55:30","price":34.1691,"volume":10,"bid":34.158,"ask":34.1793}
{"timestamp":"2019-01-01 07:55:41","price":34.2246,"volume":334,"bid":34.2143,"ask":34.2339}
{"timestamp":"2019-01-01 07:56:12","price":34.1179,"volume":514,"bid":34.1077,"ask":34.1179}
{"timestamp":"2019-01-01 07:56:49","price":34.1366,"volume":3,"bid":34.1262,"ask":34.1464}
{"timestamp":"2019-01-01 07:56:55","price":34.114,"volume":816,"bid":34.1033,"ask":34.1238}
{"timestamp":"2019-01-01 07:57:37","price":34.1392,"volume":6,"bid":34.129,"ask":34.1392}
{"timestamp":"2019-01-01 07:57:50","price":34.2231,"volume":289,"bid":34.2231,"ask":34.2332}
{"timestamp":"2019-01-01 07:58:15","price":34.189,"volume":3,"bid":34.179,"ask":34.1996}
{"timestamp":"2019-01-01 07:58:16","price":34.2003,"volume":439,"bid":34.2003,"ask":34.2102}
{"timestamp":"2019-01-01 07:58:34","price":34.1771,"volume":3,"bid":34.1669,"ask":34.1771}
{"timestamp":"2019-01-01 07:58:36","price":34.158,"volume":480,"bid":34.1479,"ask":34.158}
{"timestamp":"2019-01-01 07:58:37","price":34.2273,"volume":1046,"bid":34.2176,"ask":34.2387}
{"timestamp":"2019-01-01 07:58:54","price":34.1942,"volume":3,"bid":34.1845,"ask":34.1942}
{"timestamp":"2019-01-01 07:59:22","price":34.1709,"volume":35,"bid":34.1709,"ask":34.1805}
{"timestamp":"2019-01-01 07:59:26","price":34.1201,"volume":1,"bid":34.1097,"ask":34.1296}
{"timestamp":"2019-01-01 07:59:29","price":34.1943,"volume":1,"bid":34.1843,"ask":34.2047}
{"timestamp":"2019-01-01 07:59:39","price":34.1087,"volume":8,"bid":34.0983,"ask":34.1087}
{"timestamp":"2019-01-01 08:00:02","price":34.1704,"volume":5,"bid":34.1704,"ask":34.1805}
{"timestamp":"2019-01-01 08:00:24","price":34.1939,"volume":5,"bid":34.1833,"ask":34.1939}
{"timestamp":"2019-01-01 08:00:57","price":34.1719,"volume":45,"bid":34.1615,"ask":34.1814}
{"timestamp":"2019-01-01 08:01:42","price":34.198,"volume":286,"bid":34.1878,"ask":34.2078}
{"timestamp":"2019-01-01 08:02:02","price":34.2187,"volume":1,"bid":34.2087,"ask":34.2291}
{"timestamp":"2019-01-01 08:02:58","price":34.2832,"volume":377,"bid":34.2738,"ask":34.2937}
{"timestamp":"2019-01-01 08:03:04","price":34.2523,"volume":9,"bid":34.2523,"ask":34.262}
{"timestamp":"2019-01-01 08:04:24","price":34.2813,"volume":10,"bid":34.271,"ask":34.2917}
{"timestamp":"2019-01-01 08:05:34","price":34.2418,"volume":17,"bid":34.2315,"ask":34.2508}
{"timestamp":"2019-01-01 08:06:03","price":34.2605,"volume":27,"bid":34.2507,"ask":34.2702}
{"timestamp":"2019-01-01 08:06:24","price":34.231,"volume":9,"bid":34.2208,"ask":34.2417}
{"timestamp":"2019-01-01 08:07:00","price":34.2851,"volume":7,"bid":34.2752,"ask":34.2851}
{"timestamp":"2019-01-01 08:07:02","price":34.2234,"volume":110,"bid":34.2234,"ask":34.2336}
{"timestamp":"2019-01-01 08:07:36","price":34.2835,"volume":9,"bid":34.2835,"ask":34.2932}
{"timestamp":"2019-01-01 08:07:36","price":34.3132,"volume":9,"bid":34.3028,"ask":34.3236}
{"timestamp":"2019-01-01 08:07:42","price":34.409,"volume":230,"bid":34.3994,"ask":34.409}
{"timestamp":"2019-01-01 08:07:56","price":34.3274,"volume":4,"bid":34.3165,"ask":34.3274}
{"timestamp":"2019-01-01 08:08:03","price":34.2849,"volume":10,"bid":34.2741,"ask":34.2849}
{"timestamp":"2019-01-01 08:08:15","price":34.3287,"volume":1,"bid":34.319,"ask":34.3287}
{"timestamp":"2019-01-01 08:10:05","price":34.3358,"volume":23,"bid":34.3263,"ask":34.3453}
{"timestamp":"2019-01-01 08:10:18","price":34.3414,"volume":1,"bid":34.3319,"ask":34.3414}
{"timestamp":"2019-01-01 08:10:25","price":34.2439,"volume":1,"bid":34.2336,"ask":34.2539}
{"timestamp":"2019-01-01 08:10:47","price":34.3291,"volume":20,"bid":34.3192,"ask":34.3384}
{"timestamp":"2019-01-01 08:11:57","price":34.3645,"volume":1,"bid":34.3547,"ask":34.3749}
{"timestamp":"2019-01-01 08:12:30","price":34.3561,"volume":1640,"bid":34.3464,"ask":34.3664}
{"timestamp":"2019-01-01 08:12:32","price":34.2857,"volume":33,"bid":34.2857,"ask":34.2961}
{"timestamp":"2019-01-01 08:12:34","price":34.3865,"volume":164,"bid":34.3772,"ask":34.3965}
{"timestamp":"2019-01-01 08:12:34","price":34.3201,"volume":79,"bid":34.3099,"ask":34.3299}
{"timestamp":"2019-01-01 08:13:45","price":34.242,"volume":33,"bid":34.2325,"ask":34.242}
{"timestamp":"2019-01-01 08:16:20","price":34.2694,"volume":176,"bid":34.2602,"ask":34.2797}
{"timestamp":"2019-01-01 08:16:45","price":34.3045,"volume":8,"bid":34.2945,"ask":34.3144}
{"timestamp":"2019-01-01 08:16:46","price":34.3378,"volume":8,"bid":34.3286,"ask":34.3473}
{"timestamp":"2019-01-01 08:17:50","price":34.2243,"volume":361,"bid":34.2146,"ask":34.2342}
{"timestamp":"2019-01-01 08:18:57","price":34.2597,"volume":109,"bid":34.2488,"ask":34.2698}
{"timestamp":"2019-01-01 08:19:32","price":34.2539,"volume":5,"bid":34.2436,"ask":34.2634}
{"timestamp":"2019-01-01 08:19:41","price":34.2454,"volume":149,"bid":34.2454,"ask":34.2538}
{"timestamp":"2019-01-01 08:19:48","price":34.2066,"volume":47,"bid":34.1964,"ask":34.2066}
{"timestamp":"2019-01-01 08:21:52","price":34.2639,"volume":2,"bid":34.2539,"ask":34.2639}
{"timestamp":"2019-01-01 08:21:59","price":34.2292,"volume":354,"bid":34.2193,"ask":34.2292}
{"timestamp":"2019-01-01 08:22:17","price":34.2325,"volume":7,"bid":34.2227,"ask":34.2425}
{"timestamp":"2019-01-01 08:22:56","price":34.2445,"volume":164,"bid":34.2342,"ask":34.2553}
{"timestamp":"2019-01-01 08:23:40","price":34.1958,"volume":4,"bid":34.1856,"ask":34.2058}
{"timestamp":"2019-01-01 08:23:51","price":34.255,"volume":221,"bid":34.2438,"ask":34.2656}
{"timestamp":"2019-01-01 08:28:16","price":34.2414,"volume":302,"bid":34.2312,"ask":34.2414}
{"timestamp":"2019-01-01 08:29:12","price":34.3021,"volume":5,"bid":34.2925,"ask":34.3021}
{"timestamp":"2019-01-01 08:29:54","price":34.3607,"volume":55,"bid":34.3512,"ask":34.3709}
{"timestamp":"2019-01-01 08:29:55","price":34.3604,"volume":249,"bid":34.3501,"ask":34.3604}
{"timestamp":"2019-01-01 08:30:01","price":34.3201,"volume":1233,"bid":34.3105,"ask":34.3305}
{"timestamp":"2019-01-01 08:30:07","price":34.3027,"volume":3,"bid":34.2924,"ask":34.3027}
{"timestamp":"2019-01-01 08:30:37","price":34.3491,"volume":25,"bid":34.3389,"ask":34.3594}
{"timestamp":"2019-01-01 08:31:19","price":34.3155,"volume":13,"bid":34.3052,"ask":34.3155}
{"timestamp":"2019-01-01 08:35:04","price":34.3311,"volume":26,"bid":34.3216,"ask":34.341}
{"timestamp":"2019-01-01 08:35:50","price":34.2568,"volume":361,"bid":34.2469,"ask":34.2568}
{"timestamp":"2019-01-01 08:37:21","price":34.1439,"volume":361,"bid":34.1336,"ask":34.1534}
{"timestamp":"2019-01-01 08:37:31","price":34.1655,"volume":33,"bid":34.1655,"ask":34.1754}
{"timestamp":"2019-01-01 08:37:41","price":34.1776,"volume":99,"bid":34.168,"ask":34.1871}
{"timestamp":"2019-01-01 08:40:00","price":34.1398,"volume":135,"bid":34.1295,"ask":34.1398}
{"timestamp":"2019-01-01 08:40:02","price":34.0777,"volume":17,"bid":34.068,"ask":34.0777}
{"timestamp":"2019-01-01 08:40:26","price":34.0404,"volume":77,"bid":34.0404,"ask":34.0507}
{"timestamp":"2019-01-01 08:40:26","price":33.9711,"volume":26,"bid":33.9711,"ask":33.9814}
{"timestamp":"2019-01-01 08:40:34","price":33.9323,"volume":1915,"bid":33.9227,"ask":33.9418}
{"timestamp":"2019-01-01 08:40:35","price":33.9473,"volume":33,"bid":33.9373,"ask":33.9571}
{"timestamp":"2019-01-01 08:40:39","price":33.9151,"volume":8,"bid":33.9052,"ask":33.9151}
{"timestamp":"2019-01-01 08:40:40","price":33.9602,"volume":321,"bid":33.95,"ask":33.9602}
{"timestamp":"2019-01-01 08:40:46","price":33.9837,"volume":26,"bid":33.9837,"ask":33.9944}
{"timestamp":"2019-01-01 08:40:48","price":33.9249,"volume":4,"bid":33.9249,"ask":33.9344}
{"timestamp":"2019-01-01 08:40:51","price":33.8901,"volume":4,"bid":33.8901,"ask":33.9007}
{"timestamp":"2019-01-01 08:40:56","price":33.9047,"volume":26,"bid":33.8944,"ask":33.9047}
{"timestamp":"2019-01-01 08:41:21","price":33.9847,"volume":6,"bid":33.9745,"ask":33.9847}
{"timestamp":"2019-01-01 08:42:14","price":34.0215,"volume":23,"bid":34.0113,"ask":34.0314}
{"timestamp":"2019-01-01 08:42:49","price":34.0224,"volume":4,"bid":34.0124,"ask":34.0224}
{"timestamp":"2019-01-01 08:42:59","price":34.0589,"volume":26,"bid":34.0496,"ask":34.0589}
{"timestamp":"2019-01-01 08:43:39","price":34.0879,"volume":7,"bid":34.0879,"ask":34.0977}
{"timestamp":"2019-01-01 08:44:59","price":33.8639,"volume":96,"bid":33.8539,"ask":33.8639}
{"timestamp":"2019-01-01 08:45:01","price":33.7697,"volume":588,"bid":33.7593,"ask":33.7697}
{"timestamp":"2019-01-01 08:45:10","price":33.7634,"volume":18,"bid":33.7634,"ask":33.7739}
{"timestamp":"2019-01-01 08:45:17","price":33.7356,"volume":5,"bid":33.726,"ask":33.7356}
{"timestamp":"2019-01-01 08:45:19","price":33.7084,"volume":27,"bid":33.699,"ask":33.7188}
{"timestamp":"2019-01-01 08:45:20","price":33.7848,"volume":2994,"bid":33.7741,"ask":33.7945}
{"timestamp":"2019-01-01 08:45:29","price":33.5083,"volume":1,"bid":33.4985,"ask":33.5083}
{"timestamp":"2019-01-01 08:45:31","price":33.5358,"volume":246,"bid":33.5264,"ask":33.5455}
{"timestamp":"2019-01-01 08:45:49","price":33.4763,"volume":5,"bid":33.4663,"ask":33.4861}
{"timestamp":"2019-01-01 08:45:51","price":33.5045,"volume":1640,"bid":33.5045,"ask":33.5144}
{"timestamp":"2019-01-01 08:45:52","price":33.4959,"volume":39,"bid":33.4853,"ask":33.4959}
{"timestamp":"2019-01-01 08:45:53","price":33.4754,"volume":25,"bid":33.4649,"ask":33.4754}
{"timestamp":"2019-01-01 08:45:55","price":33.4031,"volume":3,"bid":33.3936,"ask":33.4031}
{"timestamp":"2019-01-01 08:45:56","price":33.4025,"volume":26,"bid":33.3923,"ask":33.4025}
{"timestamp":"2019-01-01 08:46:05","price":33.3055,"volume":219,"bid":33.296,"ask":33.3158}
{"timestamp":"2019-01-01 08:46:06","price":33.3156,"volume":13,"bid":33.3056,"ask":33.3156}
{"timestamp":"2019-01-01 08:46:16","price":33.3005,"volume":141,"bid":33.2907,"ask":33.3109}
{"timestamp":"2019-01-01 08:46:16","price":33.2663,"volume":2,"bid":33.2564,"ask":33.2663}
{"timestamp":"2019-01-01 08:46:20","price":33.2495,"volume":7,"bid":33.2398,"ask":33.2595}
{"timestamp":"2019-01-01 08:46:35","price":33.097,"volume":82,"bid":33.0875,"ask":33.1067}
{"timestamp":"2019-01-01 08:46:43","price":32.9805,"volume":7,"bid":32.9712,"ask":32.9908}
{"timestamp":"2019-01-01 08:46:46","price":32.9707,"volume":15,"bid":32.9707,"ask":32.9803}
{"timestamp":"2019-01-01 08:46:54","price":32.9375,"volume":7,"bid":32.9273,"ask":32.9475}
{"timestamp":"2019-01-01 08:46:55","price":32.9398,"volume":5,"bid":32.9398,"ask":32.9496}
{"timestamp":"2019-01-01 08:46:57","price":32.8908,"volume":113,"bid":32.8798,"ask":32.8908}
{"timestamp":"2019-01-01 08:47:04","price":32.9184,"volume":102,"bid":32.908,"ask":32.9184}
{"timestamp":"2019-01-01 08:47:12","price":32.9581,"volume":132,"bid":32.948,"ask":32.9581}
{"timestamp":"2019-01-01 08:47:15","price":32.9212,"volume":132,"bid":32.9111,"ask":32.9212}
{"timestamp":"2019-01-01 08:47:17","price":32.9929,"volume":241,"bid":32.9929,"ask":33.0028}
{"timestamp":"2019-01-01 08:47:35","price":32.933,"volume":7,"bid":32.9233,"ask":32.9422}
{"timestamp":"2019-01-01 08:47:36","price":32.9393,"volume":7,"bid":32.9296,"ask":32.9393}
{"timestamp":"2019-01-01 08:47:40","price":32.9215,"volume":406,"bid":32.9115,"ask":32.9308}
{"timestamp":"2019-01-01 08:47:52","price":32.994,"volume":1,"bid":32.994,"ask":33.0039}
{"timestamp":"2019-01-01 08:47:53","price":33.0351,"volume":99,"bid":33.0246,"ask":33.0351}
{"timestamp":"2019-01-01 08:47:54","price":33.0234,"volume":19,"bid":33.0234,"ask":33.0326}
{"timestamp":"2019-01-01 08:47:54","price":33.002,"volume":55,"bid":32.9911,"ask":33.002}
{"timestamp":"2019-01-01 08:47:56","price":33.1036,"volume":4,"bid":33.0932,"ask":33.1134}
{"timestamp":"2019-01-01 08:47:58","price":33.0863,"volume":4,"bid":33.0766,"ask":33.0863}
{"timestamp":"2019-01-01 08:48:01","price":33.0643,"volume":24,"bid":33.0543,"ask":33.0643}
{"timestamp":"2019-01-01 08:48:04","price":33.0383,"volume":18,"bid":33.0279,"ask":33.0481}
{"timestamp":"2019-01-01 08:48:05","price":33.0223,"volume":7,"bid":33.0223,"ask":33.0328}
{"timestamp":"2019-01-01 08:48:08","price":33.0657,"volume":6,"bid":33.0657,"ask":33.0762}
{"timestamp":"2019-01-01 08:48:09","price":33.0787,"volume":59,"bid":33.0681,"ask":33.0787}
{"timestamp":"2019-01-01 08:48:29","price":33.0158,"volume":6,"bid":33.0061,"ask":33.0158}
{"timestamp":"2019-01-01 08:48:33","price":33.026,"volume":27,"bid":33.0159,"ask":33.0363}
{"timestamp":"2019-01-01 08:48:43","price":33.1158,"volume":5,"bid":33.1059,"ask":33.1253}
{"timestamp":"2019-01-01 08:49:10","price":33.1984,"volume":1,"bid":33.1984,"ask":33.2096}
{"timestamp":"2019-01-01 08:49:15","price":33.2942,"volume":1,"bid":33.2942,"ask":33.3046}
{"timestamp":"2019-01-01 08:49:28","price":33.3467,"volume":291,"bid":33.337,"ask":33.3467}
{"timestamp":"2019-01-01 08:49:31","price":33.3129,"volume":4,"bid":33.3031,"ask":33.3129}
{"timestamp":"2019-01-01 08:50:00","price":33.3118,"volume":17,"bid":33.3118,"ask":33.3226}
{"timestamp":"2019-01-01 08:50:09","price":33.3535,"volume":143,"bid":33.3439,"ask":33.3635}
{"timestamp":"2019-01-01 08:50:17","price":33.3117,"volume":38,"bid":33.3024,"ask":33.3221}
{"timestamp":"2019-01-01 08:50:36","price":33.228,"volume":179,"bid":33.2183,"ask":33.2373}
{"timestamp":"2019-01-01 08:50:53","price":33.2224,"volume":258,"bid":33.2125,"ask":33.2224}
{"timestamp":"2019-01-01 08:50:55","price":33.3103,"volume":16,"bid":33.3008,"ask":33.3197}
{"timestamp":"2019-01-01 08:51:14","price":33.2462,"volume":270,"bid":33.236,"ask":33.256}
{"timestamp":"2019-01-01 08:51:26","price":33.2645,"volume":361,"bid":33.2547,"ask":33.2645}
{"timestamp":"2019-01-01 08:52:14","price":33.4078,"volume":2296,"bid":33.3981,"ask":33.4078}
{"timestamp":"2019-01-01 08:52:57","price":33.4485,"volume":1,"bid":33.4383,"ask":33.4593}
{"timestamp":"2019-01-01 08:52:57","price":33.4941,"volume":3,"bid":33.4843,"ask":33.505}
{"timestamp":"2019-01-01 08:52:58","price":33.5012,"volume":37,"bid":33.4903,"ask":33.5112}
{"timestamp":"2019-01-01 08:53:00","price":33.4849,"volume":20,"bid":33.4754,"ask":33.495}
{"timestamp":"2019-01-01 08:53:29","price":33.4487,"volume":9,"bid":33.4382,"ask":33.4487}
{"timestamp":"2019-01-01 08:53:31","price":33.4399,"volume":18,"bid":33.4296,"ask":33.4493}
{"timestamp":"2019-01-01 08:53:33","price":33.4838,"volume":37,"bid":33.4838,"ask":33.4938}
{"timestamp":"2019-01-01 08:53:40","price":33.4948,"volume":5,"bid":33.484,"ask":33.5052}
{"timestamp":"2019-01-01 08:54:36","price":33.488,"volume":4,"bid":33.4778,"ask":33.488}
{"timestamp":"2019-01-01 08:54:45","price":33.5119,"volume":132,"bid":33.5119,"ask":33.522}
{"timestamp":"2019-01-01 08:55:33","price":33.4306,"volume":1354,"bid":33.4306,"ask":33.4406}
{"timestamp":"2019-01-01 08:55:37","price":33.4381,"volume":714,"bid":33.4381,"ask":33.4479}
{"timestamp":"2019-01-01 08:56:05","price":33.3914,"volume":7,"bid":33.3815,"ask":33.3914}
{"timestamp":"2019-01-01 08:56:08","price":33.3297,"volume":31,"bid":33.3201,"ask":33.3297}
{"timestamp":"2019-01-01 08:56:09","price":33.4452,"volume":328,"bid":33.4349,"ask":33.454}
{"timestamp":"2019-01-01 08:57:29","price":33.4892,"volume":132,"bid":33.4797,"ask":33.4988}
{"timestamp":"2019-01-01 08:57:31","price":33.4797,"volume":1,"bid":33.4691,"ask":33.4797}
{"timestamp":"2019-01-01 08:58:18","price":33.4854,"volume":17,"bid":33.4748,"ask":33.4854}
{"timestamp":"2019-01-01 08:58:32","price":33.513,"volume":212,"bid":33.5019,"ask":33.5236}
{"timestamp":"2019-01-01 08:59:12","price":33.4736,"volume":7,"bid":33.4641,"ask":33.4736}
{"timestamp":"2019-01-01 08:59:13","price":33.4662,"volume":2,"bid":33.4561,"ask":33.4761}
{"timestamp":"2019-01-01 08:59:28","price":33.4469,"volume":10,"bid":33.4363,"ask":33.4577}
{"timestamp":"2019-01-01 08:59:53","price":33.2879,"volume":8,"bid":33.2774,"ask":33.2978}
{"timestamp":"2019-01-01 08:59:54","price":33.2766,"volume":10,"bid":33.2667,"ask":33.2862}
{"timestamp":"2019-01-01 08:59:57","price":33.3578,"volume":36,"bid":33.3475,"ask":33.3578}
{"timestamp":"2019-01-01 09:00:13","price":33.2459,"volume":3,"bid":33.2459,"ask":33.2555}
{"timestamp":"2019-01-01 09:00:38","price":33.268,"volume":20,"bid":33.258,"ask":33.2779}
{"timestamp":"2019-01-01 09:01:24","price":33.338,"volume":160,"bid":33.3284,"ask":33.3479}
{"timestamp":"2019-01-01 09:02:21","price":33.3584,"volume":6,"bid":33.3488,"ask":33.3584}
{"timestamp":"2019-01-01 09:02:31","price":33.4091,"volume":9,"bid":33.3997,"ask":33.4188}
{"timestamp":"2019-01-01 09:02:33","price":33.4191,"volume":361,"bid":33.409,"ask":33.4191}
{"timestamp":"2019-01-01 09:02:39","price":33.397,"volume":33,"bid":33.3862,"ask":33.407}
{"timestamp":"2019-01-01 09:02:41","price":33.4426,"volume":33,"bid":33.4324,"ask":33.4526}
{"timestamp":"2019-01-01 09:03:41","price":33.4027,"volume":3,"bid":33.3929,"ask":33.4131}
{"timestamp":"2019-01-01 09:07:59","price":33.3993,"volume":1,"bid":33.3891,"ask":33.4091}
{"timestamp":"2019-01-01 09:08:56","price":33.373,"volume":47,"bid":33.363,"ask":33.3836}
{"timestamp":"2019-01-01 09:08:56","price":33.5087,"volume":3,"bid":33.4982,"ask":33.5186}
{"timestamp":"2019-01-01 09:08:58","price":33.5064,"volume":35,"bid":33.4966,"ask":33.5165}
{"timestamp":"2019-01-01 09:08:59","price":33.5299,"volume":33,"bid":33.5202,"ask":33.5402}
{"timestamp":"2019-01-01 09:10:06","price":33.4859,"volume":164,"bid":33.4766,"ask":33.4959}
{"timestamp":"2019-01-01 09:10:25","price":33.5405,"volume":89,"bid":33.5302,"ask":33.5507}
{"timestamp":"2019-01-01 09:11:28","price":33.5878,"volume":396,"bid":33.5777,"ask":33.5974}
{"timestamp":"2019-01-01 09:12:00","price":33.5631,"volume":14,"bid":33.553,"ask":33.5737}
{"timestamp":"2019-01-01 09:12:02","price":33.4651,"volume":26,"bid":33.4551,"ask":33.4747}
{"timestamp":"2019-01-01 09:12:46","price":33.4615,"volume":361,"bid":33.4615,"ask":33.4715}
{"timestamp":"2019-01-01 09:12:47","price":33.4244,"volume":2,"bid":33.4139,"ask":33.4244}
{"timestamp":"2019-01-01 09:14:52","price":33.5555,"volume":219,"bid":33.5451,"ask":33.5653}
{"timestamp":"2019-01-01 09:15:57","price":33.5178,"volume":115,"bid":33.5077,"ask":33.5274}
{"timestamp":"2019-01-01 09:16:36","price":33.5098,"volume":318,"bid":33.5098,"ask":33.5197}
{"timestamp":"2019-01-01 09:16:38","price":33.4767,"volume":231,"bid":33.4668,"ask":33.4767}
{"timestamp":"2019-01-01 09:17:12","price":33.5496,"volume":3,"bid":33.5399,"ask":33.5496}
{"timestamp":"2019-01-01 09:17:16","price":33.5157,"volume":200,"bid":33.5049,"ask":33.526}
{"timestamp":"2019-01-01 09:17:17","price":33.5781,"volume":328,"bid":33.5678,"ask":33.5881}
{"timestamp":"2019-01-01 09:17:19","price":33.5142,"volume":62,"bid":33.5051,"ask":33.5238}
{"timestamp":"2019-01-01 09:18:31","price":33.4816,"volume":240,"bid":33.4714,"ask":33.4914}
{"timestamp":"2019-01-01 09:18:34","price":33.536,"volume":15,"bid":33.5253,"ask":33.5456}
{"timestamp":"2019-01-01 09:19:33","price":33.4311,"volume":3,"bid":33.4207,"ask":33.4404}
{"timestamp":"2019-01-01 09:19:47","price":33.4483,"volume":276,"bid":33.4373,"ask":33.4579}
{"timestamp":"2019-01-01 09:21:03","price":33.4464,"volume":53,"bid":33.4373,"ask":33.4569}
{"timestamp":"2019-01-01 09:24:40","price":33.5384,"volume":296,"bid":33.5282,"ask":33.5484}
{"timestamp":"2019-01-01 09:24:41","price":33.5004,"volume":4,"bid":33.5004,"ask":33.5107}
{"timestamp":"2019-01-01 09:25:22","price":33.43,"volume":2,"bid":33.4197,"ask":33.44}
{"timestamp":"2019-01-01 09:25:34","price":33.4888,"volume":12,"bid":33.4791,"ask":33.4981}
{"timestamp":"2019-01-01 09:26:00","price":33.4276,"volume":33,"bid":33.4181,"ask":33.438}
{"timestamp":"2019-01-01 09:26:06","price":33.5221,"volume":4,"bid":33.5221,"ask":33.5314}
{"timestamp":"2019-01-01 09:26:52","price":33.4287,"volume":286,"bid":33.4182,"ask":33.4287}
{"timestamp":"2019-01-01 09:27:20","price":33.3909,"volume":99,"bid":33.3909,"ask":33.4005}
{"timestamp":"2019-01-01 09:27:30","price":33.422,"volume":161,"bid":33.4116,"ask":33.4323}
{"timestamp":"2019-01-01 09:29:00","price":33.423,"volume":204,"bid":33.4123,"ask":33.4329}
{"timestamp":"2019-01-01 09:29:14","price":33.5349,"volume":1,"bid":33.5241,"ask":33.5442}
{"timestamp":"2019-01-01 09:29:34","price":33.4028,"volume":9,"bid":33.3924,"ask":33.413}
{"timestamp":"2019-01-01 09:30:55","price":33.4622,"volume":11,"bid":33.4622,"ask":33.4719}
{"timestamp":"2019-01-01 09:32:46","price":33.3109,"volume":475,"bid":33.3013,"ask":33.3203}
{"timestamp":"2019-01-01 09:33:18","price":33.236,"volume":1,"bid":33.236,"ask":33.2459}
{"timestamp":"2019-01-01 09:33:22","price":33.2759,"volume":164,"bid":33.2661,"ask":33.2864}
{"timestamp":"2019-01-01 09:33:37","price":33.2632,"volume":126,"bid":33.2524,"ask":33.2632}
{"timestamp":"2019-01-01 09:34:22","price":33.1628,"volume":2024,"bid":33.1529,"ask":33.173}
{"timestamp":"2019-01-01 09:34:28","price":33.1089,"volume":1,"bid":33.0992,"ask":33.1089}
{"timestamp":"2019-01-01 09:34:28","price":33.0346,"volume":2,"bid":33.0244,"ask":33.0445}
{"timestamp":"2019-01-01 09:34:39","price":33.0059,"volume":1,"bid":32.9965,"ask":33.0168}
{"timestamp":"2019-01-01 09:34:51","price":33.0749,"volume":7,"bid":33.0641,"ask":33.0854}
{"timestamp":"2019-01-01 09:34:57","price":33.1156,"volume":328,"bid":33.1054,"ask":33.1246}
{"timestamp":"2019-01-01 09:35:19","price":33.2335,"volume":164,"bid":33.2234,"ask":33.2428}
{"timestamp":"2019-01-01 09:35:22","price":33.2857,"volume":20,"bid":33.2753,"ask":33.2857}
{"timestamp":"2019-01-01 09:35:33","price":33.2781,"volume":37,"bid":33.2679,"ask":33.2877}
{"timestamp":"2019-01-01 09:35:33","price":33.2841,"volume":44,"bid":33.2841,"ask":33.2937}
{"timestamp":"2019-01-01 09:36:08","price":33.237,"volume":19,"bid":33.2271,"ask":33.237}
{"timestamp":"2019-01-01 09:36:32","price":33.3609,"volume":11,"bid":33.3512,"ask":33.37}
{"timestamp":"2019-01-01 09:36:47","price":33.3197,"volume":230,"bid":33.3098,"ask":33.3197}
{"timestamp":"2019-01-01 09:37:10","price":33.3129,"volume":23,"bid":33.3023,"ask":33.3129}
{"timestamp":"2019-01-01 09:37:36","price":33.2266,"volume":82,"bid":33.2164,"ask":33.2266}
{"timestamp":"2019-01-01 09:37:58","price":33.3222,"volume":69,"bid":33.3114,"ask":33.3327}
{"timestamp":"2019-01-01 09:38:18","price":33.4072,"volume":55,"bid":33.3966,"ask":33.4165}
{"timestamp":"2019-01-01 09:38:38","price":33.3976,"volume":11,"bid":33.3881,"ask":33.3976}
{"timestamp":"2019-01-01 09:38:38","price":33.3418,"volume":115,"bid":33.3322,"ask":33.3418}
{"timestamp":"2019-01-01 09:39:14","price":33.3627,"volume":66,"bid":33.3526,"ask":33.3627}
{"timestamp":"2019-01-01 09:39:57","price":33.2902,"volume":170,"bid":33.2902,"ask":33.301}
{"timestamp":"2019-01-01 09:40:15","price":33.3664,"volume":9,"bid":33.3664,"ask":33.376}
{"timestamp":"2019-01-01 09:40:32","price":33.4175,"volume":21,"bid":33.4083,"ask":33.4175}
{"timestamp":"2019-01-01 09:40:41","price":33.3831,"volume":193,"bid":33.3831,"ask":33.3936}
{"timestamp":"2019-01-01 09:41:09","price":33.3635,"volume":192,"bid":33.3635,"ask":33.3735}
{"timestamp":"2019-01-01 09:42:08","price":33.3934,"volume":2,"bid":33.3828,"ask":33.3934}
{"timestamp":"2019-01-01 09:42:08","price":33.3138,"volume":18,"bid":33.3038,"ask":33.3138}
{"timestamp":"2019-01-01 09:42:17","price":33.3276,"volume":6,"bid":33.3177,"ask":33.3371}
{"timestamp":"2019-01-01 09:42:33","price":33.23,"volume":328,"bid":33.2204,"ask":33.2401}
{"timestamp":"2019-01-01 09:42:42","price":33.2677,"volume":19,"bid":33.2576,"ask":33.2777}
{"timestamp":"2019-01-01 09:44:05","price":33.1731,"volume":1471,"bid":33.1627,"ask":33.1731}
{"timestamp":"2019-01-01 09:45:27","price":33.1962,"volume":130,"bid":33.1867,"ask":33.2065}
{"timestamp":"2019-01-01 09:46:35","price":33.2684,"volume":1,"bid":33.2582,"ask":33.2684}
{"timestamp":"2019-01-01 09:46:47","price":33.2197,"volume":1,"bid":33.2197,"ask":33.2302}
{"timestamp":"2019-01-01 09:46:52","price":33.3128,"volume":33,"bid":33.3128,"ask":33.3217}
{"timestamp":"2019-01-01 09:48:10","price":33.2455,"volume":2024,"bid":33.2359,"ask":33.2556}
{"timestamp":"2019-01-01 09:49:16","price":33.2546,"volume":164,"bid":33.2452,"ask":33.2546}
{"timestamp":"2019-01-01 09:50:55","price":33.2677,"volume":291,"bid":33.2677,"ask":33.2774}
{"timestamp":"2019-01-01 09:51:27","price":33.1247,"volume":55,"bid":33.1147,"ask":33.1345}
{"timestamp":"2019-01-01 09:52:19","price":33.224,"volume":20,"bid":33.2142,"ask":33.224}
{"timestamp":"2019-01-01 09:52:40","price":33.2228,"volume":328,"bid":33.2118,"ask":33.233}
{"timestamp":"2019-01-01 09:53:27","price":33.2099,"volume":287,"bid":33.1997,"ask":33.2099}
{"timestamp":"2019-01-01 09:54:21","price":33.1707,"volume":328,"bid":33.1609,"ask":33.1815}
{"timestamp":"2019-01-01 09:54:37","price":33.2358,"volume":338,"bid":33.2258,"ask":33.2455}
{"timestamp":"2019-01-01 09:55:57","price":33.2021,"volume":73,"bid":33.1925,"ask":33.2118}
{"timestamp":"2019-01-01 09:56:06","price":33.2843,"volume":1968,"bid":33.2737,"ask":33.2938}
{"timestamp":"2019-01-01 09:56:20","price":33.3327,"volume":20,"bid":33.3221,"ask":33.3426}
{"timestamp":"2019-01-01 09:56:20","price":33.2442,"volume":132,"bid":33.2338,"ask":33.2543}
{"timestamp":"2019-01-01 09:56:20","price":33.3296,"volume":492,"bid":33.3194,"ask":33.3389}
{"timestamp":"2019-01-01 09:56:21","price":33.3709,"volume":253,"bid":33.3605,"ask":33.3814}
{"timestamp":"2019-01-01 09:56:57","price":33.2752,"volume":18,"bid":33.2647,"ask":33.2752}
{"timestamp":"2019-01-01 09:58:29","price":33.311,"volume":8,"bid":33.3016,"ask":33.311}
{"timestamp":"2019-01-01 09:59:03","price":33.28,"volume":3,"bid":33.2706,"ask":33.28}
{"timestamp":"2019-01-01 09:59:54","price":33.378,"volume":30,"bid":33.378,"ask":33.3878}
{"timestamp":"2019-01-01 10:02:14","price":33.3304,"volume":1,"bid":33.3213,"ask":33.3401}
{"timestamp":"2019-01-01 10:02:48","price":33.4749,"volume":4,"bid":33.4649,"ask":33.4847}
{"timestamp":"2019-01-01 10:03:09","price":33.4924,"volume":33,"bid":33.4821,"ask":33.503}
{"timestamp":"2019-01-01 10:04:36","price":33.535,"volume":164,"bid":33.5241,"ask":33.5438}
{"timestamp":"2019-01-01 10:05:07","price":33.5104,"volume":56,"bid":33.5004,"ask":33.519}
{"timestamp":"2019-01-01 10:05:09","price":33.5532,"volume":66,"bid":33.5426,"ask":33.5624}
{"timestamp":"2019-01-01 10:05:17","price":33.5349,"volume":9,"bid":33.5248,"ask":33.5452}
{"timestamp":"2019-01-01 10:05:35","price":33.5715,"volume":17,"bid":33.5613,"ask":33.5818}
{"timestamp":"2019-01-01 10:06:18","price":33.5911,"volume":5,"bid":33.5809,"ask":33.601}
{"timestamp":"2019-01-01 10:07:04","price":33.5197,"volume":5,"bid":33.509,"ask":33.53}
{"timestamp":"2019-01-01 10:07:25","price":33.5792,"volume":80,"bid":33.569,"ask":33.5792}
{"timestamp":"2019-01-01 10:08:09","price":33.5905,"volume":6,"bid":33.5905,"ask":33.5999}
{"timestamp":"2019-01-01 10:08:12","price":33.5594,"volume":36,"bid":33.5594,"ask":33.5694}
{"timestamp":"2019-01-01 10:08:56","price":33.5844,"volume":4,"bid":33.574,"ask":33.5942}
{"timestamp":"2019-01-01 10:12:00","price":33.6019,"volume":19,"bid":33.5914,"ask":33.6123}
{"timestamp":"2019-01-01 10:13:53","price":33.5319,"volume":33,"bid":33.5223,"ask":33.5421}
{"timestamp":"2019-01-01 10:14:50","price":33.5617,"volume":13,"bid":33.5525,"ask":33.5617}
{"timestamp":"2019-01-01 10:15:32","price":33.6926,"volume":132,"bid":33.6828,"ask":33.7025}
{"timestamp":"2019-01-01 10:15:35","price":33.5347,"volume":1,"bid":33.525,"ask":33.5449}
{"timestamp":"2019-01-01 10:16:50","price":33.6574,"volume":10,"bid":33.6468,"ask":33.6679}
{"timestamp":"2019-01-01 10:17:00","price":33.6141,"volume":1,"bid":33.6141,"ask":33.6244}
{"timestamp":"2019-01-01 10:18:49","price":33.7481,"volume":18,"bid":33.7481,"ask":33.7583}
{"timestamp":"2019-01-01 10:19:34","price":33.5349,"volume":120,"bid":33.5243,"ask":33.5449}
{"timestamp":"2019-01-01 10:19:53","price":33.6239,"volume":40,"bid":33.6144,"ask":33.6239}
{"timestamp":"2019-01-01 10:20:02","price":33.4624,"volume":164,"bid":33.4534,"ask":33.4723}
{"timestamp":"2019-01-01 10:20:02","price":33.5936,"volume":31,"bid":33.584,"ask":33.5936}
{"timestamp":"2019-01-01 10:20:03","price":33.5509,"volume":280,"bid":33.5408,"ask":33.5611}
{"timestamp":"2019-01-01 10:20:33","price":33.6153,"volume":6,"bid":33.6049,"ask":33.6246}
{"timestamp":"2019-01-01 10:22:06","price":33.5651,"volume":14,"bid":33.5556,"ask":33.5757}
{"timestamp":"2019-01-01 10:24:01","price":33.5726,"volume":34,"bid":33.5622,"ask":33.5726}
{"timestamp":"2019-01-01 10:25:30","price":33.6143,"volume":328,"bid":33.6046,"ask":33.6244}
{"timestamp":"2019-01-01 10:25:44","price":33.6483,"volume":132,"bid":33.6381,"ask":33.6587}
{"timestamp":"2019-01-01 10:26:46","price":33.6645,"volume":2,"bid":33.6536,"ask":33.6746}
{"timestamp":"2019-01-01 10:27:31","price":33.5821,"volume":14,"bid":33.5712,"ask":33.592}
{"timestamp":"2019-01-01 10:27:47","price":33.6073,"volume":8,"bid":33.5975,"ask":33.6073}
{"timestamp":"2019-01-01 10:28:18","price":33.6576,"volume":328,"bid":33.6477,"ask":33.6576}
{"timestamp":"2019-01-01 10:28:18","price":33.6312,"volume":132,"bid":33.6312,"ask":33.6419}
{"timestamp":"2019-01-01 10:29:39","price":33.6502,"volume":8,"bid":33.6403,"ask":33.6502}
{"timestamp":"2019-01-01 10:29:45","price":33.5986,"volume":96,"bid":33.5888,"ask":33.6087}
{"timestamp":"2019-01-01 10:30:22","price":33.5897,"volume":258,"bid":33.5793,"ask":33.5897}
{"timestamp":"2019-01-01 10:30:50","price":33.5857,"volume":460,"bid":33.5752,"ask":33.5857}
{"timestamp":"2019-01-01 10:33:01","price":33.4398,"volume":24,"bid":33.4398,"ask":33.4502}
{"timestamp":"2019-01-01 10:33:36","price":33.5113,"volume":1,"bid":33.5019,"ask":33.5113}
{"timestamp":"2019-01-01 10:34:42","price":33.541,"volume":36,"bid":33.5303,"ask":33.5513}
{"timestamp":"2019-01-01 10:36:27","price":33.4992,"volume":1611,"bid":33.4883,"ask":33.5088}
{"timestamp":"2019-01-01 10:36:49","price":33.5059,"volume":294,"bid":33.4963,"ask":33.5156}
{"timestamp":"2019-01-01 10:38:49","price":33.4578,"volume":294,"bid":33.4474,"ask":33.4578}
{"timestamp":"2019-01-01 10:41:13","price":33.5355,"volume":10,"bid":33.525,"ask":33.5446}
{"timestamp":"2019-01-01 10:41:19","price":33.5104,"volume":22,"bid":33.5002,"ask":33.5104}
{"timestamp":"2019-01-01 10:43:48","price":33.4255,"volume":16,"bid":33.4159,"ask":33.4352}
{"timestamp":"2019-01-01 10:45:53","price":33.377,"volume":21,"bid":33.3667,"ask":33.3868}
{"timestamp":"2019-01-01 10:50:01","price":33.3012,"volume":246,"bid":33.3012,"ask":33.3108}
{"timestamp":"2019-01-01 10:51:40","price":33.3357,"volume":20,"bid":33.3256,"ask":33.3357}
{"timestamp":"2019-01-01 10:52:46","price":33.3554,"volume":2,"bid":33.3554,"ask":33.3652}
{"timestamp":"2019-01-01 10:53:52","price":33.3911,"volume":8,"bid":33.3802,"ask":33.4008}
{"timestamp":"2019-01-01 10:55:19","price":33.291,"volume":164,"bid":33.2805,"ask":33.3009}
{"timestamp":"2019-01-01 10:57:15","price":33.3407,"volume":1,"bid":33.3297,"ask":33.3498}
{"timestamp":"2019-01-01 10:58:13","price":33.4447,"volume":123,"bid":33.4352,"ask":33.4546}
{"timestamp":"2019-01-01 10:59:29","price":33.4515,"volume":16,"bid":33.441,"ask":33.4515}
{"timestamp":"2019-01-01 11:01:21","price":33.408,"volume":96,"bid":33.3976,"ask":33.418}
{"timestamp":"2019-01-01 11:02:15","price":33.4287,"volume":460,"bid":33.4174,"ask":33.4383}
{"timestamp":"2019-01-01 11:02:26","price":33.4198,"volume":54,"bid":33.4093,"ask":33.4293}
{"timestamp":"2019-01-01 11:02:27","price":33.4686,"volume":6,"bid":33.4586,"ask":33.4686}
{"timestamp":"2019-01-01 11:02:45","price":33.4722,"volume":132,"bid":33.4628,"ask":33.483}
{"timestamp":"2019-01-01 11:03:19","price":33.434,"volume":1,"bid":33.4248,"ask":33.4433}
{"timestamp":"2019-01-01 11:03:23","price":33.38,"volume":2,"bid":33.3697,"ask":33.3906}
{"timestamp":"2019-01-01 11:03:24","price":33.344,"volume":13,"bid":33.3341,"ask":33.3543}
{"timestamp":"2019-01-01 11:04:15","price":33.2832,"volume":460,"bid":33.2726,"ask":33.2933}
{"timestamp":"2019-01-01 11:04:24","price":33.3625,"volume":428,"bid":33.3527,"ask":33.3625}
{"timestamp":"2019-01-01 11:05:20","price":33.3768,"volume":76,"bid":33.3666,"ask":33.3768}
{"timestamp":"2019-01-01 11:07:22","price":33.4001,"volume":528,"bid":33.39,"ask":33.4097}
{"timestamp":"2019-01-01 11:07:22","price":33.4165,"volume":225,"bid":33.4165,"ask":33.4267}
{"timestamp":"2019-01-01 11:07:24","price":33.4459,"volume":480,"bid":33.4459,"ask":33.4555}
{"timestamp":"2019-01-01 11:07:32","price":33.3546,"volume":460,"bid":33.3435,"ask":33.365}
{"timestamp":"2019-01-01 11:07:33","price":33.297,"volume":328,"bid":33.2867,"ask":33.3067}
{"timestamp":"2019-01-01 11:08:21","price":33.4212,"volume":460,"bid":33.4099,"ask":33.4212}
{"timestamp":"2019-01-01 11:10:15","price":33.3933,"volume":46,"bid":33.3835,"ask":33.4024}
{"timestamp":"2019-01-01 11:12:23","price":33.3653,"volume":328,"bid":33.3555,"ask":33.3749}
{"timestamp":"2019-01-01 11:14:05","price":33.3296,"volume":1047,"bid":33.3196,"ask":33.3296}
{"timestamp":"2019-01-01 11:19:20","price":33.2632,"volume":145,"bid":33.2529,"ask":33.2632}
{"timestamp":"2019-01-01 11:19:55","price":33.2126,"volume":17,"bid":33.2019,"ask":33.2126}
{"timestamp":"2019-01-01 11:19:55","price":33.2387,"volume":1,"bid":33.2294,"ask":33.2491}
{"timestamp":"2019-01-01 11:19:55","price":33.2337,"volume":9,"bid":33.2232,"ask":33.2337}
{"timestamp":"2019-01-01 11:20:03","price":33.181,"volume":327,"bid":33.1711,"ask":33.1917}
{"timestamp":"2019-01-01 11:20:03","price":33.1714,"volume":5,"bid":33.1621,"ask":33.1818}
{"timestamp":"2019-01-01 11:20:05","price":33.1507,"volume":460,"bid":33.1405,"ask":33.1507}
{"timestamp":"2019-01-01 11:20:11","price":33.1576,"volume":320,"bid":33.1576,"ask":33.1679}
{"timestamp":"2019-01-01 11:21:20","price":33.2086,"volume":328,"bid":33.1981,"ask":33.2178}
{"timestamp":"2019-01-01 11:22:13","price":33.2363,"volume":8,"bid":33.227,"ask":33.2468}
{"timestamp":"2019-01-01 11:22:35","price":33.2642,"volume":2,"bid":33.2539,"ask":33.2742}
{"timestamp":"2019-01-01 11:23:22","price":33.223,"volume":60,"bid":33.2114,"ask":33.2326}
{"timestamp":"2019-01-01 11:23:55","price":33.2473,"volume":3,"bid":33.2366,"ask":33.2473}
{"timestamp":"2019-01-01 11:25:48","price":33.251,"volume":41,"bid":33.242,"ask":33.2624}
{"timestamp":"2019-01-01 11:26:00","price":33.2611,"volume":328,"bid":33.2611,"ask":33.2712}
{"timestamp":"2019-01-01 11:30:29","price":33.2816,"volume":90,"bid":33.2715,"ask":33.2816}
{"timestamp":"2019-01-01 11:32:41","price":33.2624,"volume":279,"bid":33.2527,"ask":33.2624}
{"timestamp":"2019-01-01 11:35:29","price":33.3461,"volume":59,"bid":33.3365,"ask":33.3461}
{"timestamp":"2019-01-01 11:36:26","price":33.2018,"volume":282,"bid":33.1911,"ask":33.211}
{"timestamp":"2019-01-01 11:38:02","price":33.2906,"volume":307,"bid":33.2811,"ask":33.2906}
{"timestamp":"2019-01-01 11:38:46","price":33.3394,"volume":132,"bid":33.3292,"ask":33.3488}
{"timestamp":"2019-01-01 11:38:47","price":33.3115,"volume":361,"bid":33.3007,"ask":33.3224}
{"timestamp":"2019-01-01 11:38:48","price":33.3486,"volume":816,"bid":33.3383,"ask":33.3581}
{"timestamp":"2019-01-01 11:38:48","price":33.3681,"volume":5,"bid":33.3587,"ask":33.3681}
{"timestamp":"2019-01-01 11:38:50","price":33.3365,"volume":127,"bid":33.3365,"ask":33.3464}
{"timestamp":"2019-01-01 11:39:02","price":33.3194,"volume":901,"bid":33.3092,"ask":33.33}
{"timestamp":"2019-01-01 11:39:05","price":33.3696,"volume":164,"bid":33.3696,"ask":33.3798}
{"timestamp":"2019-01-01 11:39:26","price":33.3963,"volume":60,"bid":33.3859,"ask":33.3963}
{"timestamp":"2019-01-01 11:40:58","price":33.4284,"volume":328,"bid":33.4176,"ask":33.4389}
{"timestamp":"2019-01-01 11:44:03","price":33.4341,"volume":39,"bid":33.4245,"ask":33.4341}
{"timestamp":"2019-01-01 11:45:19","price":33.3837,"volume":6,"bid":33.3837,"ask":33.3933}
{"timestamp":"2019-01-01 11:47:10","price":33.4093,"volume":2,"bid":33.3986,"ask":33.4093}
{"timestamp":"2019-01-01 11:50:07","price":33.3668,"volume":7,"bid":33.356,"ask":33.377}
{"timestamp":"2019-01-01 11:50:31","price":33.3889,"volume":44,"bid":33.3787,"ask":33.3889}
{"timestamp":"2019-01-01 11:50:51","price":33.4645,"volume":2,"bid":33.4544,"ask":33.474}
{"timestamp":"2019-01-01 11:51:53","price":33.3274,"volume":111,"bid":33.3168,"ask":33.3274}
{"timestamp":"2019-01-01 11:52:00","price":33.3769,"volume":328,"bid":33.3659,"ask":33.3769}
{"timestamp":"2019-01-01 11:52:22","price":33.3869,"volume":7,"bid":33.3869,"ask":33.3963}
{"timestamp":"2019-01-01 11:53:11","price":33.4012,"volume":13,"bid":33.4012,"ask":33.4109}
{"timestamp":"2019-01-01 11:53:48","price":33.446,"volume":1,"bid":33.4354,"ask":33.446}
{"timestamp":"2019-01-01 11:54:24","price":33.3167,"volume":2,"bid":33.3066,"ask":33.3167}
{"timestamp":"2019-01-01 11:54:31","price":33.384,"volume":328,"bid":33.3742,"ask":33.3935}
{"timestamp":"2019-01-01 11:54:34","price":33.3375,"volume":1640,"bid":33.3276,"ask":33.3475}
{"timestamp":"2019-01-01 11:54:50","price":33.4622,"volume":21,"bid":33.4517,"ask":33.4726}
{"timestamp":"2019-01-01 11:57:02","price":33.4437,"volume":1,"bid":33.4437,"ask":33.4532}
{"timestamp":"2019-01-01 11:57:02","price":33.4181,"volume":6,"bid":33.4088,"ask":33.4281}
{"timestamp":"2019-01-01 11:57:32","price":33.4932,"volume":5,"bid":33.4932,"ask":33.503}
{"timestamp":"2019-01-01 11:58:36","price":33.4299,"volume":1,"bid":33.4299,"ask":33.4396}
{"timestamp":"2019-01-01 11:59:11","price":33.4964,"volume":25,"bid":33.4862,"ask":33.5064}
{"timestamp":"2019-01-01 12:00:33","price":33.4001,"volume":1,"bid":33.3905,"ask":33.4001}
{"timestamp":"2019-01-01 12:00:35","price":33.4646,"volume":132,"bid":33.4646,"ask":33.4748}
{"timestamp":"2019-01-01 12:00:56","price":33.4481,"volume":1,"bid":33.4378,"ask":33.4581}
{"timestamp":"2019-01-01 12:01:03","price":33.4915,"volume":1,"bid":33.4915,"ask":33.5011}
{"timestamp":"2019-01-01 12:01:06","price":33.5071,"volume":132,"bid":33.4973,"ask":33.517}
{"timestamp":"2019-01-01 12:01:23","price":33.4761,"volume":193,"bid":33.4658,"ask":33.4862}
{"timestamp":"2019-01-01 12:01:56","price":33.4335,"volume":1,"bid":33.4231,"ask":33.4436}
{"timestamp":"2019-01-01 12:03:08","price":33.5155,"volume":1,"bid":33.5059,"ask":33.5257}
{"timestamp":"2019-01-01 12:03:18","price":33.5358,"volume":15,"bid":33.5263,"ask":33.5462}
{"timestamp":"2019-01-01 12:05:26","price":33.415,"volume":157,"bid":33.4055,"ask":33.4243}
{"timestamp":"2019-01-01 12:05:48","price":33.3386,"volume":58,"bid":33.329,"ask":33.3481}
{"timestamp":"2019-01-01 12:09:41","price":33.3611,"volume":132,"bid":33.3512,"ask":33.3718}
{"timestamp":"2019-01-01 12:09:47","price":33.3293,"volume":5,"bid":33.3192,"ask":33.34}
{"timestamp":"2019-01-01 12:10:51","price":33.3754,"volume":444,"bid":33.3653,"ask":33.3754}
{"timestamp":"2019-01-01 12:10:52","price":33.3183,"volume":15,"bid":33.3079,"ask":33.328}
{"timestamp":"2019-01-01 12:11:40","price":33.3566,"volume":210,"bid":33.3566,"ask":33.3674}
{"timestamp":"2019-01-01 12:12:43","price":33.2747,"volume":1,"bid":33.2653,"ask":33.2845}
{"timestamp":"2019-01-01 12:12:54","price":33.2778,"volume":188,"bid":33.2678,"ask":33.2778}
{"timestamp":"2019-01-01 12:13:13","price":33.322,"volume":3,"bid":33.3117,"ask":33.3315}
{"timestamp":"2019-01-01 12:13:15","price":33.3127,"volume":21,"bid":33.3024,"ask":33.3235}
{"timestamp":"2019-01-01 12:13:44","price":33.3497,"volume":2,"bid":33.3398,"ask":33.3595}
{"timestamp":"2019-01-01 12:13:44","price":33.3289,"volume":4,"bid":33.3185,"ask":33.3289}
{"timestamp":"2019-01-01 12:14:24","price":33.3909,"volume":1,"bid":33.3909,"ask":33.401}
{"timestamp":"2019-01-01 12:16:21","price":33.2533,"volume":1131,"bid":33.2533,"ask":33.2636}
{"timestamp":"2019-01-01 12:18:38","price":33.2262,"volume":29,"bid":33.2163,"ask":33.2359}
{"timestamp":"2019-01-01 12:19:14","price":33.2351,"volume":5,"bid":33.2253,"ask":33.2351}
{"timestamp":"2019-01-01 12:20:52","price":33.3358,"volume":5,"bid":33.3259,"ask":33.3452}
{"timestamp":"2019-01-01 12:22:46","price":33.2319,"volume":7,"bid":33.2215,"ask":33.2416}
{"timestamp":"2019-01-01 12:24:45","price":33.2523,"volume":75,"bid":33.2428,"ask":33.2622}
{"timestamp":"2019-01-01 12:26:06","price":33.288,"volume":328,"bid":33.2777,"ask":33.288}
{"timestamp":"2019-01-01 12:28:55","price":33.3273,"volume":3,"bid":33.3173,"ask":33.3374}
{"timestamp":"2019-01-01 12:29:01","price":33.2511,"volume":246,"bid":33.2413,"ask":33.2607}
{"timestamp":"2019-01-01 12:29:07","price":33.2897,"volume":16,"bid":33.2804,"ask":33.2998}
{"timestamp":"2019-01-01 12:29:32","price":33.2992,"volume":26,"bid":33.2992,"ask":33.3095}
{"timestamp":"2019-01-01 12:32:46","price":33.2662,"volume":5,"bid":33.2662,"ask":33.2766}
{"timestamp":"2019-01-01 12:35:06","price":33.2829,"volume":3,"bid":33.2732,"ask":33.2829}
{"timestamp":"2019-01-01 12:35:16","price":33.2935,"volume":7,"bid":33.2827,"ask":33.3034}
{"timestamp":"2019-01-01 12:38:01","price":33.2742,"volume":21,"bid":33.264,"ask":33.283}
{"timestamp":"2019-01-01 12:40:12","price":33.2606,"volume":17,"bid":33.2503,"ask":33.2706}
{"timestamp":"2019-01-01 12:41:07","price":33.2798,"volume":3,"bid":33.269,"ask":33.2903}
{"timestamp":"2019-01-01 12:41:47","price":33.2804,"volume":2,"bid":33.27,"ask":33.2804}
{"timestamp":"2019-01-01 12:42:25","price":33.3326,"volume":7,"bid":33.3226,"ask":33.3422}
{"timestamp":"2019-01-01 12:49:38","price":33.1771,"volume":1,"bid":33.1771,"ask":33.1874}
{"timestamp":"2019-01-01 12:49:38","price":33.1759,"volume":354,"bid":33.1659,"ask":33.1759}
{"timestamp":"2019-01-01 12:49:47","price":33.1469,"volume":16,"bid":33.1371,"ask":33.1469}
{"timestamp":"2019-01-01 12:53:25","price":33.164,"volume":58,"bid":33.1541,"ask":33.1735}
{"timestamp":"2019-01-01 12:56:58","price":33.1694,"volume":6,"bid":33.1589,"ask":33.1788}
{"timestamp":"2019-01-01 12:59:59","price":33.1808,"volume":4,"bid":33.1711,"ask":33.1808}
{"timestamp":"2019-01-01 13:00:58","price":33.2298,"volume":3,"bid":33.2189,"ask":33.2398}
{"timestamp":"2019-01-01 13:03:33","price":33.2259,"volume":77,"bid":33.2168,"ask":33.2259}
{"timestamp":"2019-01-01 13:03:34","price":33.1818,"volume":1043,"bid":33.1714,"ask":33.192}
{"timestamp":"2019-01-01 13:03:34","price":33.2206,"volume":511,"bid":33.2108,"ask":33.2311}
{"timestamp":"2019-01-01 13:03:35","price":33.1453,"volume":82,"bid":33.1453,"ask":33.1546}
{"timestamp":"2019-01-01 13:03:35","price":33.0959,"volume":132,"bid":33.0863,"ask":33.0959}
{"timestamp":"2019-01-01 13:03:35","price":33.1196,"volume":4117,"bid":33.1196,"ask":33.1296}
{"timestamp":"2019-01-01 13:03:43","price":33.1815,"volume":253,"bid":33.1715,"ask":33.1923}
{"timestamp":"2019-01-01 13:05:56","price":33.1252,"volume":775,"bid":33.1151,"ask":33.1346}
{"timestamp":"2019-01-01 13:06:57","price":33.199,"volume":9,"bid":33.1897,"ask":33.2089}
{"timestamp":"2019-01-01 13:11:50","price":33.2201,"volume":2,"bid":33.2201,"ask":33.229}
{"timestamp":"2019-01-01 13:12:12","price":33.271,"volume":66,"bid":33.2616,"ask":33.271}
{"timestamp":"2019-01-01 13:12:16","price":33.2426,"volume":8,"bid":33.233,"ask":33.253}
{"timestamp":"2019-01-01 13:15:20","price":33.363,"volume":328,"bid":33.3527,"ask":33.363}
{"timestamp":"2019-01-01 13:16:20","price":33.3824,"volume":1,"bid":33.373,"ask":33.3923}
{"timestamp":"2019-01-01 13:17:13","price":33.3273,"volume":41,"bid":33.3164,"ask":33.3273}
{"timestamp":"2019-01-01 13:18:41","price":33.274,"volume":3,"bid":33.2636,"ask":33.2842}
{"timestamp":"2019-01-01 13:19:33","price":33.2964,"volume":77,"bid":33.2869,"ask":33.3058}
{"timestamp":"2019-01-01 13:20:37","price":33.3616,"volume":3,"bid":33.3523,"ask":33.3724}
{"timestamp":"2019-01-01 13:21:00","price":33.3719,"volume":35,"bid":33.3719,"ask":33.3819}
{"timestamp":"2019-01-01 13:22:43","price":33.3108,"volume":643,"bid":33.3006,"ask":33.3108}
{"timestamp":"2019-01-01 13:23:00","price":33.2276,"volume":66,"bid":33.2276,"ask":33.2375}
{"timestamp":"2019-01-01 13:26:29","price":33.4229,"volume":13,"bid":33.4125,"ask":33.433}
{"timestamp":"2019-01-01 13:26:58","price":33.3218,"volume":2,"bid":33.3114,"ask":33.3218}
{"timestamp":"2019-01-01 13:30:13","price":33.429,"volume":1,"bid":33.4189,"ask":33.429}
{"timestamp":"2019-01-01 13:30:29","price":33.4113,"volume":1,"bid":33.4113,"ask":33.4212}
{"timestamp":"2019-01-01 13:30:42","price":33.4337,"volume":134,"bid":33.424,"ask":33.4337}
{"timestamp":"2019-01-01 13:34:53","price":33.3744,"volume":15,"bid":33.364,"ask":33.3839}
{"timestamp":"2019-01-01 13:37:00","price":33.4486,"volume":94,"bid":33.4486,"ask":33.4582}
{"timestamp":"2019-01-01 13:37:33","price":33.4763,"volume":1,"bid":33.466,"ask":33.4862}
{"timestamp":"2019-01-01 13:38:21","price":33.4929,"volume":328,"bid":33.4833,"ask":33.5022}
{"timestamp":"2019-01-01 13:40:59","price":33.491,"volume":114,"bid":33.4808,"ask":33.491}
{"timestamp":"2019-01-01 13:41:04","price":33.5341,"volume":1312,"bid":33.5242,"ask":33.5432}
{"timestamp":"2019-01-01 13:41:33","price":33.5925,"volume":17,"bid":33.5925,"ask":33.6021}
{"timestamp":"2019-01-01 13:42:04","price":33.5902,"volume":2,"bid":33.5808,"ask":33.6008}
{"timestamp":"2019-01-01 13:42:34","price":33.6578,"volume":102,"bid":33.6578,"ask":33.668}
{"timestamp":"2019-01-01 13:43:01","price":33.601,"volume":123,"bid":33.5905,"ask":33.6105}
{"timestamp":"2019-01-01 13:43:02","price":33.6203,"volume":48,"bid":33.6107,"ask":33.6298}
{"timestamp":"2019-01-01 13:43:54","price":33.7059,"volume":284,"bid":33.696,"ask":33.7167}
{"timestamp":"2019-01-01 13:45:25","price":33.7488,"volume":1,"bid":33.7488,"ask":33.7592}
{"timestamp":"2019-01-01 13:45:50","price":33.7192,"volume":19,"bid":33.709,"ask":33.7293}
{"timestamp":"2019-01-01 13:47:55","price":33.7388,"volume":17,"bid":33.7282,"ask":33.7485}
{"timestamp":"2019-01-01 13:48:50","price":33.806,"volume":6,"bid":33.796,"ask":33.8153}
{"timestamp":"2019-01-01 13:48:56","price":33.7816,"volume":90,"bid":33.7721,"ask":33.7816}
{"timestamp":"2019-01-01 13:49:03","price":33.7424,"volume":2,"bid":33.7325,"ask":33.7424}
{"timestamp":"2019-01-01 13:49:14","price":33.7881,"volume":1640,"bid":33.7785,"ask":33.7881}
{"timestamp":"2019-01-01 13:50:51","price":33.7504,"volume":4,"bid":33.7408,"ask":33.7598}
{"timestamp":"2019-01-01 13:51:35","price":33.8032,"volume":1,"bid":33.7932,"ask":33.8032}
{"timestamp":"2019-01-01 13:51:53","price":33.8328,"volume":21,"bid":33.8223,"ask":33.8328}
{"timestamp":"2019-01-01 13:52:45","price":33.8424,"volume":288,"bid":33.8424,"ask":33.8518}
{"timestamp":"2019-01-01 13:53:06","price":33.8142,"volume":5,"bid":33.8032,"ask":33.8244}
{"timestamp":"2019-01-01 13:53:13","price":33.8709,"volume":57,"bid":33.8618,"ask":33.8709}
{"timestamp":"2019-01-01 13:53:15","price":33.8729,"volume":1,"bid":33.8624,"ask":33.8833}
{"timestamp":"2019-01-01 13:53:15","price":33.911,"volume":125,"bid":33.901,"ask":33.9205}
{"timestamp":"2019-01-01 13:54:48","price":33.8163,"volume":207,"bid":33.8063,"ask":33.8163}
{"timestamp":"2019-01-01 13:55:08","price":33.8027,"volume":1,"bid":33.8027,"ask":33.8136}
{"timestamp":"2019-01-01 13:55:11","price":33.8219,"volume":2,"bid":33.8118,"ask":33.8317}
{"timestamp":"2019-01-01 13:55:39","price":33.8811,"volume":164,"bid":33.8709,"ask":33.8912}
{"timestamp":"2019-01-01 13:58:18","price":33.7826,"volume":9,"bid":33.7826,"ask":33.7943}
{"timestamp":"2019-01-01 13:58:27","price":33.7511,"volume":227,"bid":33.7511,"ask":33.7606}
{"timestamp":"2019-01-01 13:58:30","price":33.7807,"volume":7,"bid":33.7807,"ask":33.7909}
{"timestamp":"2019-01-01 14:02:15","price":33.9117,"volume":132,"bid":33.9117,"ask":33.9217}
{"timestamp":"2019-01-01 14:02:22","price":33.9831,"volume":34,"bid":33.9735,"ask":33.9937}
{"timestamp":"2019-01-01 14:03:02","price":33.8851,"volume":321,"bid":33.8753,"ask":33.895}
{"timestamp":"2019-01-01 14:03:31","price":33.9729,"volume":1,"bid":33.962,"ask":33.9828}
{"timestamp":"2019-01-01 14:04:08","price":33.9604,"volume":36,"bid":33.9507,"ask":33.9698}
{"timestamp":"2019-01-01 14:05:07","price":33.877,"volume":24,"bid":33.8663,"ask":33.8862}
{"timestamp":"2019-01-01 14:06:22","price":33.9267,"volume":4,"bid":33.9165,"ask":33.9267}
{"timestamp":"2019-01-01 14:06:31","price":33.9541,"volume":2,"bid":33.9433,"ask":33.965}
{"timestamp":"2019-01-01 14:07:55","price":33.9521,"volume":10,"bid":33.9521,"ask":33.9623}
{"timestamp":"2019-01-01 14:08:33","price":34.0534,"volume":13,"bid":34.0434,"ask":34.062}
{"timestamp":"2019-01-01 14:08:35","price":33.9883,"volume":1,"bid":33.9783,"ask":33.9883}
{"timestamp":"2019-01-01 14:08:59","price":34.0311,"volume":663,"bid":34.0206,"ask":34.0411}
{"timestamp":"2019-01-01 14:09:02","price":34.0636,"volume":16,"bid":34.0636,"ask":34.0745}
{"timestamp":"2019-01-01 14:10:03","price":34.0212,"volume":203,"bid":34.011,"ask":34.0311}
{"timestamp":"2019-01-01 14:11:07","price":33.9752,"volume":10,"bid":33.9752,"ask":33.985}
{"timestamp":"2019-01-01 14:11:26","price":34.0355,"volume":1312,"bid":34.0258,"ask":34.0458}
{"timestamp":"2019-01-01 14:11:46","price":34.0907,"volume":12,"bid":34.0806,"ask":34.1005}
{"timestamp":"2019-01-01 14:11:58","price":34.1104,"volume":426,"bid":34.1001,"ask":34.1204}
{"timestamp":"2019-01-01 14:12:04","price":34.0426,"volume":1,"bid":34.0426,"ask":34.0524}
{"timestamp":"2019-01-01 14:14:08","price":34.0836,"volume":5,"bid":34.0836,"ask":34.0949}
{"timestamp":"2019-01-01 14:18:19","price":34.0966,"volume":2,"bid":34.0865,"ask":34.1065}
{"timestamp":"2019-01-01 14:18:48","price":34.0389,"volume":42,"bid":34.0286,"ask":34.0491}
{"timestamp":"2019-01-01 14:19:04","price":34.0561,"volume":9,"bid":34.0463,"ask":34.0561}
{"timestamp":"2019-01-01 14:19:08","price":34.0279,"volume":2,"bid":34.0183,"ask":34.0279}
{"timestamp":"2019-01-01 14:23:18","price":33.9988,"volume":1,"bid":33.989,"ask":34.0095}
{"timestamp":"2019-01-01 14:23:49","price":33.9025,"volume":1045,"bid":33.8937,"ask":33.9025}
{"timestamp":"2019-01-01 14:24:29","price":33.8749,"volume":328,"bid":33.8749,"ask":33.8859}
{"timestamp":"2019-01-01 14:24:35","price":33.9334,"volume":1031,"bid":33.9233,"ask":33.9431}
{"timestamp":"2019-01-01 14:24:36","price":33.9444,"volume":884,"bid":33.9337,"ask":33.9548}
{"timestamp":"2019-01-01 14:26:22","price":33.9179,"volume":106,"bid":33.9179,"ask":33.9279}
{"timestamp":"2019-01-01 14:27:20","price":34.0108,"volume":96,"bid":34.0108,"ask":34.0207}
{"timestamp":"2019-01-01 14:27:23","price":33.9639,"volume":26,"bid":33.9541,"ask":33.9639}
{"timestamp":"2019-01-01 14:27:52","price":33.9422,"volume":164,"bid":33.9422,"ask":33.9523}
{"timestamp":"2019-01-01 14:32:04","price":33.8454,"volume":7,"bid":33.8352,"ask":33.8454}
{"timestamp":"2019-01-01 14:32:23","price":33.8734,"volume":3,"bid":33.8639,"ask":33.8734}
{"timestamp":"2019-01-01 14:33:21","price":33.8703,"volume":2,"bid":33.8606,"ask":33.8703}
{"timestamp":"2019-01-01 14:34:07","price":33.7865,"volume":6,"bid":33.7759,"ask":33.7956}
{"timestamp":"2019-01-01 14:34:54","price":33.7622,"volume":2,"bid":33.7526,"ask":33.7622}
{"timestamp":"2019-01-01 14:38:00","price":33.8537,"volume":25,"bid":33.8431,"ask":33.8634}
{"timestamp":"2019-01-01 14:39:08","price":33.8908,"volume":13,"bid":33.8808,"ask":33.9011}
{"timestamp":"2019-01-01 14:39:50","price":33.9272,"volume":1,"bid":33.9164,"ask":33.9375}
{"timestamp":"2019-01-01 14:40:31","price":33.8601,"volume":2,"bid":33.85,"ask":33.8707}
{"timestamp":"2019-01-01 14:40:52","price":33.9047,"volume":55,"bid":33.8934,"ask":33.9149}
{"timestamp":"2019-01-01 14:44:54","price":34.0241,"volume":7,"bid":34.0136,"ask":34.0336}
{"timestamp":"2019-01-01 14:44:54","price":34.051,"volume":25,"bid":34.041,"ask":34.0603}
{"timestamp":"2019-01-01 14:48:27","price":33.8682,"volume":20,"bid":33.8583,"ask":33.8779}
{"timestamp":"2019-01-01 14:50:28","price":33.9004,"volume":3,"bid":33.8906,"ask":33.9098}
{"timestamp":"2019-01-01 14:52:42","price":33.9523,"volume":5,"bid":33.9432,"ask":33.9523}
{"timestamp":"2019-01-01 14:55:16","price":34.057,"volume":5,"bid":34.057,"ask":34.0678}
{"timestamp":"2019-01-01 14:55:55","price":33.9692,"volume":7,"bid":33.9692,"ask":33.9795}
{"timestamp":"2019-01-01 14:57:25","price":33.7789,"volume":7,"bid":33.7789,"ask":33.7898}
{"timestamp":"2019-01-01 14:58:00","price":33.9003,"volume":18,"bid":33.8902,"ask":33.9103}
{"timestamp":"2019-01-01 15:01:00","price":33.8338,"volume":15,"bid":33.8238,"ask":33.8338}
{"timestamp":"2019-01-01 15:01:24","price":33.8791,"volume":9,"bid":33.8691,"ask":33.8791}
{"timestamp":"2019-01-01 15:02:04","price":33.9287,"volume":11,"bid":33.9192,"ask":33.9386}
{"timestamp":"2019-01-01 15:02:54","price":33.8977,"volume":6,"bid":33.8875,"ask":33.8977}
{"timestamp":"2019-01-01 15:03:12","price":33.9142,"volume":5,"bid":33.9037,"ask":33.9242}
{"timestamp":"2019-01-01 15:03:54","price":33.7635,"volume":28,"bid":33.7525,"ask":33.7635}
{"timestamp":"2019-01-01 15:04:15","price":33.8833,"volume":7,"bid":33.8729,"ask":33.8929}
{"timestamp":"2019-01-01 15:05:38","price":33.8665,"volume":2,"bid":33.8563,"ask":33.8665}
{"timestamp":"2019-01-01 15:08:25","price":33.9219,"volume":4,"bid":33.9116,"ask":33.9219}
{"timestamp":"2019-01-01 15:12:21","price":33.9086,"volume":4,"bid":33.8992,"ask":33.9187}
{"timestamp":"2019-01-01 15:14:17","price":33.807,"volume":13,"bid":33.797,"ask":33.807}
{"timestamp":"2019-01-01 15:14:44","price":33.9198,"volume":1,"bid":33.9098,"ask":33.9305}
{"timestamp":"2019-01-01 15:16:12","price":33.7938,"volume":5,"bid":33.7845,"ask":33.7938}
{"timestamp":"2019-01-01 15:16:22","price":33.6659,"volume":606,"bid":33.6561,"ask":33.6747}
{"timestamp":"2019-01-01 15:17:10","price":33.6023,"volume":1,"bid":33.5924,"ask":33.6125}
{"timestamp":"2019-01-01 15:17:20","price":33.629,"volume":1188,"bid":33.6189,"ask":33.6389}
{"timestamp":"2019-01-01 15:17:23","price":33.6897,"volume":60,"bid":33.6799,"ask":33.699}
{"timestamp":"2019-01-01 15:17:26","price":33.6386,"volume":164,"bid":33.6386,"ask":33.6488}
{"timestamp":"2019-01-01 15:17:26","price":33.7144,"volume":40,"bid":33.7144,"ask":33.7245}
{"timestamp":"2019-01-01 15:18:29","price":33.7053,"volume":2,"bid":33.6952,"ask":33.7053}
{"timestamp":"2019-01-01 15:18:33","price":33.6851,"volume":328,"bid":33.6755,"ask":33.6851}
{"timestamp":"2019-01-01 15:24:33","price":33.7136,"volume":46,"bid":33.7034,"ask":33.7236}
{"timestamp":"2019-01-01 15:26:37","price":33.7272,"volume":46,"bid":33.7169,"ask":33.7272}
{"timestamp":"2019-01-01 15:28:17","price":33.6867,"volume":162,"bid":33.6768,"ask":33.6968}
{"timestamp":"2019-01-01 15:28:46","price":33.758,"volume":15,"bid":33.7481,"ask":33.7683}
{"timestamp":"2019-01-01 15:32:50","price":33.685,"volume":348,"bid":33.6747,"ask":33.6949}
{"timestamp":"2019-01-01 15:32:56","price":33.7156,"volume":4,"bid":33.7061,"ask":33.7156}
{"timestamp":"2019-01-01 15:33:45","price":33.7344,"volume":303,"bid":33.7247,"ask":33.7344}
{"timestamp":"2019-01-01 15:33:45","price":33.6473,"volume":2,"bid":33.6369,"ask":33.6569}
{"timestamp":"2019-01-01 15:35:35","price":33.6828,"volume":25,"bid":33.6723,"ask":33.6929}
{"timestamp":"2019-01-01 15:36:37","price":33.7061,"volume":12,"bid":33.6957,"ask":33.7161}
{"timestamp":"2019-01-01 15:41:35","price":33.5963,"volume":164,"bid":33.5859,"ask":33.5963}
{"timestamp":"2019-01-01 15:41:41","price":33.6098,"volume":7,"bid":33.6098,"ask":33.6193}
{"timestamp":"2019-01-01 15:41:43","price":33.5577,"volume":253,"bid":33.5577,"ask":33.5672}
{"timestamp":"2019-01-01 15:41:52","price":33.5436,"volume":151,"bid":33.5336,"ask":33.5534}
{"timestamp":"2019-01-01 15:41:55","price":33.5452,"volume":89,"bid":33.5357,"ask":33.556}
{"timestamp":"2019-01-01 15:42:50","price":33.6171,"volume":14,"bid":33.6063,"ask":33.6277}
{"timestamp":"2019-01-01 15:42:50","price":33.5393,"volume":7,"bid":33.5393,"ask":33.5491}
{"timestamp":"2019-01-01 15:45:27","price":33.5396,"volume":354,"bid":33.5396,"ask":33.5492}
{"timestamp":"2019-01-01 15:48:28","price":33.7334,"volume":340,"bid":33.7233,"ask":33.7334}
{"timestamp":"2019-01-01 15:49:31","price":33.6941,"volume":820,"bid":33.6843,"ask":33.703}
{"timestamp":"2019-01-01 15:49:33","price":33.7661,"volume":1312,"bid":33.7553,"ask":33.7764}
{"timestamp":"2019-01-01 15:49:40","price":33.6624,"volume":52,"bid":33.6529,"ask":33.6624}
{"timestamp":"2019-01-01 15:50:52","price":33.7397,"volume":6,"bid":33.7302,"ask":33.7397}
{"timestamp":"2019-01-01 15:51:55","price":33.7307,"volume":1,"bid":33.7307,"ask":33.7406}
{"timestamp":"2019-01-01 15:52:26","price":33.776,"volume":4,"bid":33.7661,"ask":33.7858}
{"timestamp":"2019-01-01 15:52:43","price":33.8049,"volume":7,"bid":33.7938,"ask":33.8154}
{"timestamp":"2019-01-01 15:53:27","price":33.7277,"volume":2,"bid":33.7183,"ask":33.7375}
{"timestamp":"2019-01-01 15:53:35","price":33.7956,"volume":3,"bid":33.7844,"ask":33.7956}
{"timestamp":"2019-01-01 15:55:50","price":33.7782,"volume":605,"bid":33.7682,"ask":33.7891}
{"timestamp":"2019-01-01 16:00:41","price":33.8678,"volume":58,"bid":33.8575,"ask":33.8678}
{"timestamp":"2019-01-01 16:01:11","price":33.8433,"volume":82,"bid":33.8433,"ask":33.8534}
{"timestamp":"2019-01-01 16:01:29","price":33.8024,"volume":1,"bid":33.8024,"ask":33.8133}
{"timestamp":"2019-01-01 16:05:26","price":33.7146,"volume":8,"bid":33.7046,"ask":33.7146}
{"timestamp":"2019-01-01 16:07:00","price":33.6624,"volume":188,"bid":33.6624,"ask":33.6713}
{"timestamp":"2019-01-01 16:07:01","price":33.7814,"volume":41,"bid":33.7708,"ask":33.7814}
{"timestamp":"2019-01-01 16:07:25","price":33.7063,"volume":1,"bid":33.6973,"ask":33.7063}
{"timestamp":"2019-01-01 16:07:41","price":33.7181,"volume":2,"bid":33.7079,"ask":33.728}
{"timestamp":"2019-01-01 16:07:51","price":33.7092,"volume":16,"bid":33.6991,"ask":33.7191}
{"timestamp":"2019-01-01 16:08:55","price":33.7641,"volume":6,"bid":33.754,"ask":33.7741}
{"timestamp":"2019-01-01 16:09:03","price":33.7242,"volume":9,"bid":33.714,"ask":33.7341}
{"timestamp":"2019-01-01 16:14:49","price":33.7199,"volume":30,"bid":33.7103,"ask":33.7199}
{"timestamp":"2019-01-01 16:15:03","price":33.745,"volume":15,"bid":33.7347,"ask":33.7551}
{"timestamp":"2019-01-01 16:15:37","price":33.7008,"volume":15,"bid":33.6906,"ask":33.7008}
{"timestamp":"2019-01-01 16:15:53","price":33.8075,"volume":2,"bid":33.7974,"ask":33.8172}
{"timestamp":"2019-01-01 16:17:04","price":33.7296,"volume":15,"bid":33.7188,"ask":33.7397}
{"timestamp":"2019-01-01 16:17:53","price":33.634,"volume":10,"bid":33.624,"ask":33.634}
{"timestamp":"2019-01-01 16:18:54","price":33.637,"volume":15,"bid":33.6269,"ask":33.6459}
{"timestamp":"2019-01-01 16:19:23","price":33.6744,"volume":12,"bid":33.6643,"ask":33.6744}
{"timestamp":"2019-01-01 16:19:53","price":33.626,"volume":15,"bid":33.6163,"ask":33.6363}
{"timestamp":"2019-01-01 16:20:00","price":33.6076,"volume":32,"bid":33.5972,"ask":33.617}
{"timestamp":"2019-01-01 16:20:01","price":33.7176,"volume":15,"bid":33.7081,"ask":33.7274}
{"timestamp":"2019-01-01 16:21:21","price":33.6103,"volume":15,"bid":33.5997,"ask":33.6202}
{"timestamp":"2019-01-01 16:21:36","price":33.6995,"volume":15,"bid":33.6995,"ask":33.7095}
{"timestamp":"2019-01-01 16:22:01","price":33.6063,"volume":52,"bid":33.5969,"ask":33.6063}
{"timestamp":"2019-01-01 16:23:52","price":33.7218,"volume":1,"bid":33.7123,"ask":33.7218}
{"timestamp":"2019-01-01 16:26:38","price":33.6162,"volume":46,"bid":33.6064,"ask":33.6254}
{"timestamp":"2019-01-01 16:27:03","price":33.5379,"volume":395,"bid":33.5276,"ask":33.5379}
{"timestamp":"2019-01-01 16:27:05","price":33.5954,"volume":59,"bid":33.585,"ask":33.5954}
{"timestamp":"2019-01-01 16:27:10","price":33.592,"volume":2,"bid":33.592,"ask":33.6017}
{"timestamp":"2019-01-01 16:27:41","price":33.5926,"volume":10,"bid":33.5835,"ask":33.6032}
{"timestamp":"2019-01-01 16:29:07","price":33.5447,"volume":6,"bid":33.5343,"ask":33.5544}
{"timestamp":"2019-01-01 16:29:33","price":33.596,"volume":694,"bid":33.5864,"ask":33.6057}
{"timestamp":"2019-01-01 16:29:53","price":33.6154,"volume":206,"bid":33.6055,"ask":33.6154}
{"timestamp":"2019-01-01 16:30:11","price":33.6207,"volume":12,"bid":33.6207,"ask":33.6303}
{"timestamp":"2019-01-01 16:31:30","price":33.532,"volume":26,"bid":33.5227,"ask":33.5412}
{"timestamp":"2019-01-01 16:35:01","price":33.6724,"volume":90,"bid":33.6614,"ask":33.6724}
{"timestamp":"2019-01-01 16:39:40","price":33.6515,"volume":15,"bid":33.6411,"ask":33.6618}
{"timestamp":"2019-01-01 16:40:53","price":33.6884,"volume":11,"bid":33.678,"ask":33.6884}
{"timestamp":"2019-01-01 16:41:10","price":33.7112,"volume":1,"bid":33.7016,"ask":33.7211}
{"timestamp":"2019-01-01 16:41:59","price":33.7105,"volume":15,"bid":33.7105,"ask":33.7207}
{"timestamp":"2019-01-01 16:42:23","price":33.6952,"volume":15,"bid":33.6856,"ask":33.6952}
{"timestamp":"2019-01-01 16:44:11","price":33.6774,"volume":2,"bid":33.6674,"ask":33.6774}
{"timestamp":"2019-01-01 16:44:54","price":33.8241,"volume":15,"bid":33.8146,"ask":33.8241}
{"timestamp":"2019-01-01 16:46:37","price":33.7021,"volume":7,"bid":33.6911,"ask":33.7125}
{"timestamp":"2019-01-01 16:47:00","price":33.6896,"volume":107,"bid":33.6792,"ask":33.6896}
{"timestamp":"2019-01-01 16:47:19","price":33.6464,"volume":15,"bid":33.6364,"ask":33.6464}
{"timestamp":"2019-01-01 16:47:26","price":33.6127,"volume":15,"bid":33.603,"ask":33.6127}
{"timestamp":"2019-01-01 16:47:41","price":33.6792,"volume":8,"bid":33.6701,"ask":33.6892}
{"timestamp":"2019-01-01 16:49:11","price":33.6695,"volume":15,"bid":33.6695,"ask":33.6795}
{"timestamp":"2019-01-01 16:49:32","price":33.6914,"volume":15,"bid":33.6803,"ask":33.7012}
{"timestamp":"2019-01-01 16:49:45","price":33.6857,"volume":15,"bid":33.6766,"ask":33.6963}
{"timestamp":"2019-01-01 16:50:49","price":33.6643,"volume":10,"bid":33.6543,"ask":33.6643}
{"timestamp":"2019-01-01 16:51:34","price":33.6154,"volume":5,"bid":33.6056,"ask":33.6249}
{"timestamp":"2019-01-01 16:51:42","price":33.7078,"volume":18,"bid":33.7078,"ask":33.7182}
{"timestamp":"2019-01-01 16:51:55","price":33.658,"volume":61,"bid":33.6476,"ask":33.658}
{"timestamp":"2019-01-01 16:53:08","price":33.6084,"volume":10,"bid":33.6084,"ask":33.618}
{"timestamp":"2019-01-01 16:53:12","price":33.6562,"volume":15,"bid":33.6465,"ask":33.6656}
{"timestamp":"2019-01-01 16:53:32","price":33.6247,"volume":1,"bid":33.6141,"ask":33.6344}
{"timestamp":"2019-01-01 16:55:44","price":33.6773,"volume":15,"bid":33.6675,"ask":33.6773}
{"timestamp":"2019-01-01 16:56:42","price":33.6202,"volume":906,"bid":33.6099,"ask":33.6202}
{"timestamp":"2019-01-01 16:56:49","price":33.6913,"volume":15,"bid":33.6913,"ask":33.7015}
{"timestamp":"2019-01-01 16:57:10","price":33.7041,"volume":15,"bid":33.7041,"ask":33.714}
{"timestamp":"2019-01-01 16:57:59","price":33.6388,"volume":2,"bid":33.6283,"ask":33.6489}
{"timestamp":"2019-01-01 16:59:05","price":33.6631,"volume":29,"bid":33.6536,"ask":33.6631}
{"timestamp":"2019-01-01 17:02:26","price":33.6645,"volume":15,"bid":33.6544,"ask":33.6741}
{"timestamp":"2019-01-01 17:02:56","price":33.7284,"volume":15,"bid":33.7284,"ask":33.7388}
{"timestamp":"2019-01-01 17:03:30","price":33.7027,"volume":2,"bid":33.6931,"ask":33.7129}
{"timestamp":"2019-01-01 17:04:29","price":33.6638,"volume":15,"bid":33.6543,"ask":33.6638}
{"timestamp":"2019-01-01 17:05:05","price":33.6861,"volume":15,"bid":33.6861,"ask":33.697}
{"timestamp":"2019-01-01 17:05:10","price":33.6507,"volume":15,"bid":33.6407,"ask":33.6602}
{"timestamp":"2019-01-01 17:05:25","price":33.6587,"volume":9,"bid":33.6486,"ask":33.6587}
{"timestamp":"2019-01-01 17:06:56","price":33.5318,"volume":6,"bid":33.5212,"ask":33.5318}
{"timestamp":"2019-01-01 17:07:42","price":33.5854,"volume":2,"bid":33.5756,"ask":33.5957}
{"timestamp":"2019-01-01 17:10:04","price":33.4939,"volume":5,"bid":33.484,"ask":33.5043}
{"timestamp":"2019-01-01 17:17:30","price":33.5779,"volume":101,"bid":33.5681,"ask":33.588}
{"timestamp":"2019-01-01 17:18:24","price":33.5739,"volume":7,"bid":33.5638,"ask":33.5739}
{"timestamp":"2019-01-01 17:18:47","price":33.5837,"volume":1,"bid":33.5734,"ask":33.5935}
{"timestamp":"2019-01-01 17:19:01","price":33.56,"volume":133,"bid":33.5509,"ask":33.56}
{"timestamp":"2019-01-01 17:19:50","price":33.564,"volume":27,"bid":33.5543,"ask":33.5745}
{"timestamp":"2019-01-01 17:20:51","price":33.5865,"volume":5,"bid":33.5762,"ask":33.5962}
{"timestamp":"2019-01-01 17:21:27","price":33.5529,"volume":4,"bid":33.5433,"ask":33.5631}
{"timestamp":"2019-01-01 17:22:44","price":33.4592,"volume":537,"bid":33.4592,"ask":33.4688}
{"timestamp":"2019-01-01 17:22:57","price":33.3498,"volume":1312,"bid":33.3498,"ask":33.3602}
{"timestamp":"2019-01-01 17:23:00","price":33.4031,"volume":41,"bid":33.3923,"ask":33.4126}
{"timestamp":"2019-01-01 17:23:15","price":33.2279,"volume":100,"bid":33.2179,"ask":33.2279}
{"timestamp":"2019-01-01 17:23:23","price":33.2768,"volume":328,"bid":33.2666,"ask":33.2856}
{"timestamp":"2019-01-01 17:23:29","price":33.2151,"volume":6,"bid":33.2053,"ask":33.2151}
{"timestamp":"2019-01-01 17:23:45","price":33.2574,"volume":1640,"bid":33.2471,"ask":33.2679}
{"timestamp":"2019-01-01 17:24:02","price":33.3092,"volume":15,"bid":33.2998,"ask":33.3092}
{"timestamp":"2019-01-01 17:24:06","price":33.3516,"volume":253,"bid":33.3408,"ask":33.3612}
{"timestamp":"2019-01-01 17:25:12","price":33.2298,"volume":15,"bid":33.2298,"ask":33.2405}
{"timestamp":"2019-01-01 17:25:13","price":33.2878,"volume":18,"bid":33.2778,"ask":33.2878}
{"timestamp":"2019-01-01 17:27:47","price":33.2704,"volume":1,"bid":33.2616,"ask":33.2704}
{"timestamp":"2019-01-01 17:28:09","price":33.0521,"volume":424,"bid":33.0418,"ask":33.0521}
{"timestamp":"2019-01-01 17:28:15","price":33.0474,"volume":1,"bid":33.0374,"ask":33.0561}
{"timestamp":"2019-01-01 17:28:18","price":33.0347,"volume":5,"bid":33.025,"ask":33.0347}
{"timestamp":"2019-01-01 17:28:18","price":32.9866,"volume":2,"bid":32.9769,"ask":32.9866}
{"timestamp":"2019-01-01 17:28:21","price":33.0408,"volume":31,"bid":33.0309,"ask":33.0513}
{"timestamp":"2019-01-01 17:28:38","price":33.1256,"volume":1,"bid":33.1157,"ask":33.1256}
{"timestamp":"2019-01-01 17:28:47","price":33.1499,"volume":643,"bid":33.1399,"ask":33.1598}
{"timestamp":"2019-01-01 17:29:35","price":33.1066,"volume":768,"bid":33.1066,"ask":33.1171}
{"timestamp":"2019-01-01 17:30:05","price":33.2003,"volume":328,"bid":33.2003,"ask":33.2096}
{"timestamp":"2019-01-01 17:32:03","price":33.2628,"volume":33,"bid":33.2526,"ask":33.2729}
{"timestamp":"2019-01-01 17:32:37","price":33.2474,"volume":4,"bid":33.2374,"ask":33.2474}
{"timestamp":"2019-01-01 17:35:11","price":33.1364,"volume":18,"bid":33.1265,"ask":33.1465}
{"timestamp":"2019-01-01 17:35:14","price":33.1562,"volume":17,"bid":33.1562,"ask":33.1658}
{"timestamp":"2019-01-01 17:35:21","price":33.2069,"volume":5,"bid":33.1972,"ask":33.2171}
{"timestamp":"2019-01-01 17:36:30","price":33.1567,"volume":58,"bid":33.1456,"ask":33.1666}
{"timestamp":"2019-01-01 17:38:14","price":33.1679,"volume":4,"bid":33.1575,"ask":33.1679}
{"timestamp":"2019-01-01 17:38:33","price":33.1937,"volume":12,"bid":33.1843,"ask":33.2034}
{"timestamp":"2019-01-01 17:38:43","price":33.1075,"volume":137,"bid":33.0983,"ask":33.1171}
{"timestamp":"2019-01-01 17:39:17","price":33.0286,"volume":1,"bid":33.0179,"ask":33.0383}
{"timestamp":"2019-01-01 17:39:18","price":33.0215,"volume":39,"bid":33.0123,"ask":33.0215}
{"timestamp":"2019-01-01 17:39:27","price":33.0705,"volume":342,"bid":33.0705,"ask":33.0803}
{"timestamp":"2019-01-01 17:40:21","price":33.0194,"volume":3,"bid":33.009,"ask":33.0301}
{"timestamp":"2019-01-01 17:40:21","price":32.9911,"volume":27,"bid":32.9811,"ask":33.0009}
{"timestamp":"2019-01-01 17:40:31","price":32.929,"volume":353,"bid":32.9191,"ask":32.9388}
{"timestamp":"2019-01-01 17:40:31","price":32.9018,"volume":15,"bid":32.8912,"ask":32.9118}
{"timestamp":"2019-01-01 17:40:31","price":33.0007,"volume":66,"bid":33.0007,"ask":33.0103}
{"timestamp":"2019-01-01 17:40:39","price":32.9705,"volume":164,"bid":32.9601,"ask":32.9705}
{"timestamp":"2019-01-01 17:40:41","price":33.0596,"volume":28,"bid":33.0495,"ask":33.0689}
{"timestamp":"2019-01-01 17:40:42","price":33.09,"volume":20,"bid":33.09,"ask":33.1002}
{"timestamp":"2019-01-01 17:42:24","price":33.0879,"volume":1,"bid":33.0782,"ask":33.0879}
{"timestamp":"2019-01-01 17:43:11","price":33.0632,"volume":10,"bid":33.0536,"ask":33.0632}
{"timestamp":"2019-01-01 17:43:59","price":33.1213,"volume":3,"bid":33.1112,"ask":33.1213}
{"timestamp":"2019-01-01 17:44:17","price":33.1705,"volume":328,"bid":33.1602,"ask":33.1705}
{"timestamp":"2019-01-01 17:46:17","price":33.1293,"volume":1053,"bid":33.1195,"ask":33.1293}
{"timestamp":"2019-01-01 17:46:47","price":33.1803,"volume":7,"bid":33.1803,"ask":33.1902}
{"timestamp":"2019-01-01 17:52:19","price":33.1172,"volume":29,"bid":33.1066,"ask":33.1275}
{"timestamp":"2019-01-01 17:54:16","price":33.1952,"volume":48,"bid":33.1852,"ask":33.1952}
{"timestamp":"2019-01-01 17:54:59","price":33.2085,"volume":2,"bid":33.1981,"ask":33.218}
{"timestamp":"2019-01-01 17:57:16","price":33.1295,"volume":139,"bid":33.1197,"ask":33.1295}
{"timestamp":"2019-01-01 17:58:36","price":33.1697,"volume":1,"bid":33.1697,"ask":33.1793}
{"timestamp":"2019-01-01 18:01:36","price":33.127,"volume":11,"bid":33.1161,"ask":33.127}
{"timestamp":"2019-01-01 18:03:06","price":33.0019,"volume":38,"bid":32.9911,"ask":33.0115}
{"timestamp":"2019-01-01 18:06:25","price":33.1298,"volume":373,"bid":33.1298,"ask":33.1405}
{"timestamp":"2019-01-01 18:09:59","price":32.9663,"volume":19,"bid":32.9562,"ask":32.9663}
{"timestamp":"2019-01-01 18:10:26","price":33.1046,"volume":60,"bid":33.0947,"ask":33.1154}
{"timestamp":"2019-01-01 18:11:02","price":33.2044,"volume":233,"bid":33.1944,"ask":33.2044}
{"timestamp":"2019-01-01 18:13:23","price":33.1565,"volume":12,"bid":33.1467,"ask":33.1657}
{"timestamp":"2019-01-01 18:17:33","price":33.0112,"volume":996,"bid":33.0112,"ask":33.0214}
{"timestamp":"2019-01-01 18:17:37","price":32.9859,"volume":159,"bid":32.9754,"ask":32.9859}
{"timestamp":"2019-01-01 18:17:44","price":32.9869,"volume":2,"bid":32.9764,"ask":32.9869}
{"timestamp":"2019-01-01 18:18:55","price":33.0541,"volume":1,"bid":33.0442,"ask":33.0638}
{"timestamp":"2019-01-01 18:19:30","price":33.1776,"volume":328,"bid":33.1682,"ask":33.1876}
{"timestamp":"2019-01-01 18:20:37","price":33.262,"volume":492,"bid":33.2529,"ask":33.2719}
{"timestamp":"2019-01-01 18:20:38","price":33.2079,"volume":5,"bid":33.2079,"ask":33.2184}
{"timestamp":"2019-01-01 18:21:00","price":33.2184,"volume":7,"bid":33.2076,"ask":33.2285}
{"timestamp":"2019-01-01 18:21:24","price":33.1601,"volume":132,"bid":33.1496,"ask":33.17}
{"timestamp":"2019-01-01 18:22:15","price":33.1742,"volume":33,"bid":33.1632,"ask":33.1844}
{"timestamp":"2019-01-01 18:25:38","price":33.181,"volume":2,"bid":33.1704,"ask":33.181}
{"timestamp":"2019-01-01 18:25:44","price":33.2451,"volume":2,"bid":33.2349,"ask":33.2451}
{"timestamp":"2019-01-01 18:26:35","price":33.1883,"volume":41,"bid":33.1794,"ask":33.1985}
{"timestamp":"2019-01-01 18:26:37","price":33.2526,"volume":38,"bid":33.2434,"ask":33.2526}
{"timestamp":"2019-01-01 18:27:03","price":33.2807,"volume":328,"bid":33.2705,"ask":33.2909}
{"timestamp":"2019-01-01 18:27:08","price":33.3367,"volume":1,"bid":33.3269,"ask":33.3462}
{"timestamp":"2019-01-01 18:28:58","price":33.262,"volume":26,"bid":33.2515,"ask":33.2714}
{"timestamp":"2019-01-01 18:32:55","price":33.2598,"volume":328,"bid":33.2495,"ask":33.2598}
{"timestamp":"2019-01-01 18:33:30","price":33.1993,"volume":125,"bid":33.1889,"ask":33.2087}
{"timestamp":"2019-01-01 18:33:34","price":33.2133,"volume":12,"bid":33.2034,"ask":33.2242}
{"timestamp":"2019-01-01 18:34:23","price":33.1324,"volume":7,"bid":33.1225,"ask":33.1431}
{"timestamp":"2019-01-01 18:35:25","price":33.1979,"volume":12,"bid":33.1882,"ask":33.1979}
{"timestamp":"2019-01-01 18:35:47","price":33.2715,"volume":367,"bid":33.2616,"ask":33.2817}
{"timestamp":"2019-01-01 18:39:00","price":33.195,"volume":328,"bid":33.1856,"ask":33.2048}
{"timestamp":"2019-01-01 18:39:17","price":33.2864,"volume":5,"bid":33.276,"ask":33.297}
{"timestamp":"2019-01-01 18:39:42","price":33.2991,"volume":2,"bid":33.2896,"ask":33.3095}
{"timestamp":"2019-01-01 18:40:59","price":33.3229,"volume":328,"bid":33.312,"ask":33.3326}
{"timestamp":"2019-01-01 18:41:00","price":33.2804,"volume":167,"bid":33.2804,"ask":33.2908}
{"timestamp":"2019-01-01 18:46:12","price":33.2981,"volume":6,"bid":33.2882,"ask":33.3074}
{"timestamp":"2019-01-01 18:47:29","price":33.233,"volume":3,"bid":33.2223,"ask":33.2426}
{"timestamp":"2019-01-01 18:54:16","price":33.2831,"volume":8,"bid":33.2726,"ask":33.2929}
{"timestamp":"2019-01-01 19:04:32","price":33.0748,"volume":6,"bid":33.0661,"ask":33.0748}
{"timestamp":"2019-01-01 19:05:45","price":33.125,"volume":7,"bid":33.115,"ask":33.1347}
{"timestamp":"2019-01-01 19:06:47","price":33.1107,"volume":18,"bid":33.1107,"ask":33.12}
{"timestamp":"2019-01-01 19:09:05","price":33.1306,"volume":35,"bid":33.1204,"ask":33.1306}
{"timestamp":"2019-01-01 19:10:26","price":33.1303,"volume":66,"bid":33.1199,"ask":33.1303}
{"timestamp":"2019-01-01 19:13:46","price":33.0977,"volume":7,"bid":33.087,"ask":33.0977}
{"timestamp":"2019-01-01 19:13:46","price":33.0761,"volume":20,"bid":33.0661,"ask":33.0857}
{"timestamp":"2019-01-01 19:15:08","price":33.0977,"volume":4,"bid":33.0871,"ask":33.1076}
{"timestamp":"2019-01-01 19:16:27","price":33.1157,"volume":628,"bid":33.1055,"ask":33.1257}
{"timestamp":"2019-01-01 19:18:05","price":33.1472,"volume":34,"bid":33.137,"ask":33.1472}
{"timestamp":"2019-01-01 19:18:12","price":33.0586,"volume":33,"bid":33.0586,"ask":33.0686}
{"timestamp":"2019-01-01 19:19:51","price":33.103,"volume":1,"bid":33.0929,"ask":33.103}
{"timestamp":"2019-01-01 19:21:23","price":33.0419,"volume":7,"bid":33.0419,"ask":33.052}
{"timestamp":"2019-01-01 19:21:24","price":32.9942,"volume":4,"bid":32.9833,"ask":33.0038}
{"timestamp":"2019-01-01 19:22:38","price":33.0342,"volume":22,"bid":33.0243,"ask":33.044}
{"timestamp":"2019-01-01 19:24:15","price":33.0198,"volume":30,"bid":33.0101,"ask":33.0198}
{"timestamp":"2019-01-01 19:25:38","price":32.9671,"volume":28,"bid":32.9671,"ask":32.9766}
{"timestamp":"2019-01-01 19:26:41","price":32.9752,"volume":4,"bid":32.9648,"ask":32.9854}
{"timestamp":"2019-01-01 19:27:04","price":32.9727,"volume":7,"bid":32.9625,"ask":32.9727}
{"timestamp":"2019-01-01 19:27:07","price":32.9657,"volume":165,"bid":32.9561,"ask":32.9657}
{"timestamp":"2019-01-01 19:28:00","price":32.9322,"volume":4,"bid":32.9322,"ask":32.9421}
{"timestamp":"2019-01-01 19:29:33","price":32.8942,"volume":1657,"bid":32.8826,"ask":32.8942}
{"timestamp":"2019-01-01 19:29:36","price":32.9312,"volume":29,"bid":32.9213,"ask":32.9312}
{"timestamp":"2019-01-01 19:29:48","price":32.9064,"volume":6,"bid":32.8967,"ask":32.9161}
{"timestamp":"2019-01-01 19:30:01","price":32.8527,"volume":958,"bid":32.8527,"ask":32.8621}
{"timestamp":"2019-01-01 19:30:05","price":32.9542,"volume":15,"bid":32.9446,"ask":32.9658}
{"timestamp":"2019-01-01 19:30:35","price":32.8426,"volume":1,"bid":32.8324,"ask":32.8522}
{"timestamp":"2019-01-01 19:31:40","price":32.9087,"volume":7,"bid":32.8986,"ask":32.9087}
{"timestamp":"2019-01-01 19:34:00","price":32.9075,"volume":26,"bid":32.8976,"ask":32.9075}
{"timestamp":"2019-01-01 19:34:06","price":32.9006,"volume":15,"bid":32.8904,"ask":32.9111}
{"timestamp":"2019-01-01 19:35:53","price":32.6322,"volume":27,"bid":32.6208,"ask":32.6322}
{"timestamp":"2019-01-01 19:35:53","price":32.7276,"volume":2,"bid":32.7184,"ask":32.7378}
{"timestamp":"2019-01-01 19:35:57","price":32.6057,"volume":10,"bid":32.6057,"ask":32.6151}
{"timestamp":"2019-01-01 19:36:16","price":32.5894,"volume":307,"bid":32.5894,"ask":32.5992}
{"timestamp":"2019-01-01 19:36:16","price":32.4385,"volume":492,"bid":32.4281,"ask":32.4485}
{"timestamp":"2019-01-01 19:36:30","price":32.6057,"volume":164,"bid":32.5963,"ask":32.6057}
{"timestamp":"2019-01-01 19:36:42","price":32.6062,"volume":92,"bid":32.5966,"ask":32.6062}
{"timestamp":"2019-01-01 19:36:59","price":32.6313,"volume":8,"bid":32.6213,"ask":32.6408}
{"timestamp":"2019-01-01 19:37:01","price":32.614,"volume":164,"bid":32.6039,"ask":32.614}
{"timestamp":"2019-01-01 19:37:01","price":32.5804,"volume":498,"bid":32.5695,"ask":32.5907}
{"timestamp":"2019-01-01 19:37:20","price":32.594,"volume":328,"bid":32.5841,"ask":32.6038}
{"timestamp":"2019-01-01 19:38:01","price":32.5117,"volume":15,"bid":32.5017,"ask":32.5213}
{"timestamp":"2019-01-01 19:38:14","price":32.685,"volume":1,"bid":32.6755,"ask":32.6952}
{"timestamp":"2019-01-01 19:38:45","price":32.6674,"volume":15,"bid":32.658,"ask":32.6674}
{"timestamp":"2019-01-01 19:38:53","price":32.6504,"volume":2,"bid":32.6402,"ask":32.6504}
{"timestamp":"2019-01-01 19:39:29","price":32.6508,"volume":328,"bid":32.6401,"ask":32.6603}
{"timestamp":"2019-01-01 19:39:44","price":32.6643,"volume":15,"bid":32.6546,"ask":32.675}
{"timestamp":"2019-01-01 19:41:29","price":32.7133,"volume":1,"bid":32.7032,"ask":32.7225}
{"timestamp":"2019-01-01 19:44:24","price":32.6443,"volume":2,"bid":32.634,"ask":32.6544}
{"timestamp":"2019-01-01 19:44:24","price":32.5578,"volume":1,"bid":32.5472,"ask":32.5578}
{"timestamp":"2019-01-01 19:44:58","price":32.8363,"volume":48,"bid":32.826,"ask":32.8363}
{"timestamp":"2019-01-01 19:45:27","price":32.7557,"volume":510,"bid":32.7453,"ask":32.7557}
{"timestamp":"2019-01-01 19:45:35","price":32.7088,"volume":157,"bid":32.7088,"ask":32.7193}
{"timestamp":"2019-01-01 19:45:54","price":32.6585,"volume":359,"bid":32.6488,"ask":32.6691}
{"timestamp":"2019-01-01 19:48:01","price":32.6757,"volume":3,"bid":32.6757,"ask":32.6862}
{"timestamp":"2019-01-01 20:00:00","price":32.6874,"volume":64,"bid":32.6766,"ask":32.6874}
{"timestamp":"2019-01-01 20:00:59","price":32.6864,"volume":7,"bid":32.6763,"ask":32.696}
{"timestamp":"2019-01-01 20:01:35","price":32.7975,"volume":15,"bid":32.787,"ask":32.7975}
{"timestamp":"2019-01-01 20:03:51","price":32.7256,"volume":4,"bid":32.7158,"ask":32.7256}
{"timestamp":"2019-01-01 20:06:27","price":32.6305,"volume":3,"bid":32.6198,"ask":32.6305}
{"timestamp":"2019-01-01 20:08:25","price":32.5495,"volume":3,"bid":32.5495,"ask":32.5598}
{"timestamp":"2019-01-01 20:08:26","price":32.6443,"volume":4,"bid":32.6443,"ask":32.6551}
{"timestamp":"2019-01-01 20:08:35","price":32.6877,"volume":72,"bid":32.6771,"ask":32.6975}
{"timestamp":"2019-01-01 20:09:06","price":32.631,"volume":656,"bid":32.6209,"ask":32.631}
{"timestamp":"2019-01-01 20:10:08","price":32.5852,"volume":7,"bid":32.5745,"ask":32.5945}
{"timestamp":"2019-01-01 20:10:12","price":32.5046,"volume":44,"bid":32.4941,"ask":32.5138}
{"timestamp":"2019-01-01 20:10:14","price":32.4271,"volume":4,"bid":32.4171,"ask":32.4271}
{"timestamp":"2019-01-01 20:10:15","price":32.4392,"volume":164,"bid":32.4392,"ask":32.4487}
{"timestamp":"2019-01-01 20:10:16","price":32.5091,"volume":9,"bid":32.5091,"ask":32.5189}
{"timestamp":"2019-01-01 20:10:20","price":32.4322,"volume":25,"bid":32.4215,"ask":32.4425}
{"timestamp":"2019-01-01 20:10:26","price":32.3965,"volume":26,"bid":32.387,"ask":32.407}
{"timestamp":"2019-01-01 20:10:28","price":32.395,"volume":150,"bid":32.3849,"ask":32.4056}
{"timestamp":"2019-01-01 20:10:31","price":32.4246,"volume":328,"bid":32.4141,"ask":32.4337}
{"timestamp":"2019-01-01 20:10:34","price":32.5051,"volume":3,"bid":32.4942,"ask":32.5051}
{"timestamp":"2019-01-01 20:10:52","price":32.5135,"volume":197,"bid":32.504,"ask":32.5135}
{"timestamp":"2019-01-01 20:11:11","price":32.4045,"volume":23,"bid":32.3946,"ask":32.4147}
{"timestamp":"2019-01-01 20:11:14","price":32.4214,"volume":554,"bid":32.411,"ask":32.4315}
{"timestamp":"2019-01-01 20:11:51","price":32.4623,"volume":7,"bid":32.4519,"ask":32.4721}
{"timestamp":"2019-01-01 20:11:59","price":32.4203,"volume":7,"bid":32.4203,"ask":32.4295}
{"timestamp":"2019-01-01 20:12:00","price":32.3839,"volume":17,"bid":32.3742,"ask":32.3934}
{"timestamp":"2019-01-01 20:12:06","price":32.3835,"volume":328,"bid":32.3739,"ask":32.3933}
{"timestamp":"2019-01-01 20:12:35","price":32.3578,"volume":53,"bid":32.3475,"ask":32.3578}
{"timestamp":"2019-01-01 20:12:55","price":32.3848,"volume":147,"bid":32.3744,"ask":32.3949}
{"timestamp":"2019-01-01 20:14:56","price":32.511,"volume":7,"bid":32.4999,"ask":32.511}
{"timestamp":"2019-01-01 20:18:29","price":32.423,"volume":929,"bid":32.4129,"ask":32.423}
{"timestamp":"2019-01-01 20:20:28","price":32.3425,"volume":906,"bid":32.3425,"ask":32.353}
{"timestamp":"2019-01-01 20:20:51","price":32.4322,"volume":328,"bid":32.4223,"ask":32.4322}
{"timestamp":"2019-01-01 20:21:14","price":32.5134,"volume":35,"bid":32.5036,"ask":32.5134}
{"timestamp":"2019-01-01 20:21:18","price":32.4491,"volume":66,"bid":32.4389,"ask":32.4601}
{"timestamp":"2019-01-01 20:22:58","price":32.495,"volume":17,"bid":32.4853,"ask":32.5046}
{"timestamp":"2019-01-01 20:28:13","price":32.4743,"volume":66,"bid":32.4743,"ask":32.484}
{"timestamp":"2019-01-01 20:28:29","price":32.5704,"volume":54,"bid":32.5605,"ask":32.5807}
{"timestamp":"2019-01-01 20:29:30","price":32.6562,"volume":45,"bid":32.6468,"ask":32.6667}
{"timestamp":"2019-01-01 20:30:57","price":32.5262,"volume":6,"bid":32.5165,"ask":32.5262}
{"timestamp":"2019-01-01 20:31:50","price":32.499,"volume":4,"bid":32.4905,"ask":32.499}
{"timestamp":"2019-01-01 20:32:15","price":32.5806,"volume":618,"bid":32.5806,"ask":32.5906}
{"timestamp":"2019-01-01 20:32:17","price":32.5896,"volume":410,"bid":32.579,"ask":32.5993}
{"timestamp":"2019-01-01 20:32:20","price":32.6298,"volume":2,"bid":32.6204,"ask":32.6396}
{"timestamp":"2019-01-01 20:32:31","price":32.5658,"volume":516,"bid":32.5556,"ask":32.5658}
{"timestamp":"2019-01-01 20:32:34","price":32.5966,"volume":10,"bid":32.5865,"ask":32.5966}
{"timestamp":"2019-01-01 20:34:36","price":32.6778,"volume":492,"bid":32.6778,"ask":32.6875}
{"timestamp":"2019-01-01 20:35:23","price":32.7423,"volume":7,"bid":32.7423,"ask":32.7517}
{"timestamp":"2019-01-01 20:36:13","price":32.7434,"volume":328,"bid":32.7329,"ask":32.7532}
{"timestamp":"2019-01-01 20:36:37","price":32.6687,"volume":153,"bid":32.658,"ask":32.6687}
{"timestamp":"2019-01-01 20:38:57","price":32.7717,"volume":101,"bid":32.7611,"ask":32.7817}
{"timestamp":"2019-01-01 20:40:22","price":32.7962,"volume":1,"bid":32.7863,"ask":32.8068}
{"timestamp":"2019-01-01 20:40:22","price":32.8185,"volume":1,"bid":32.8082,"ask":32.8287}
{"timestamp":"2019-01-01 20:40:23","price":32.7486,"volume":1,"bid":32.7386,"ask":32.7578}
{"timestamp":"2019-01-01 20:42:21","price":32.7386,"volume":43,"bid":32.7294,"ask":32.7386}
{"timestamp":"2019-01-01 20:42:54","price":32.7244,"volume":1640,"bid":32.7139,"ask":32.7244}
{"timestamp":"2019-01-01 20:42:54","price":32.7569,"volume":1640,"bid":32.7569,"ask":32.7669}
{"timestamp":"2019-01-01 20:43:03","price":32.695,"volume":7,"bid":32.6848,"ask":32.695}
{"timestamp":"2019-01-01 20:43:20","price":32.6999,"volume":11,"bid":32.6902,"ask":32.6999}
{"timestamp":"2019-01-01 20:45:20","price":32.6882,"volume":6,"bid":32.6785,"ask":32.6882}
{"timestamp":"2019-01-01 20:53:59","price":32.5431,"volume":11,"bid":32.5325,"ask":32.5431}
{"timestamp":"2019-01-01 20:57:09","price":32.714,"volume":10,"bid":32.714,"ask":32.7244}
{"timestamp":"2019-01-01 20:58:03","price":32.6804,"volume":24,"bid":32.6706,"ask":32.6804}
{"timestamp":"2019-01-01 20:58:27","price":32.7011,"volume":5,"bid":32.6913,"ask":32.7107}
{"timestamp":"2019-01-01 21:04:24","price":32.7692,"volume":7,"bid":32.7592,"ask":32.7787}
{"timestamp":"2019-01-01 21:04:54","price":32.8055,"volume":2,"bid":32.7955,"ask":32.815}
{"timestamp":"2019-01-01 21:06:00","price":32.7942,"volume":1,"bid":32.7942,"ask":32.8043}
{"timestamp":"2019-01-01 21:07:03","price":32.7913,"volume":1312,"bid":32.7817,"ask":32.7913}
{"timestamp":"2019-01-01 21:07:08","price":32.7879,"volume":3,"bid":32.778,"ask":32.7879}
{"timestamp":"2019-01-01 21:12:47","price":32.9016,"volume":1,"bid":32.8913,"ask":32.9016}
{"timestamp":"2019-01-01 21:12:48","price":33.0089,"volume":3,"bid":32.9991,"ask":33.019}
{"timestamp":"2019-01-01 21:20:02","price":32.9434,"volume":7,"bid":32.9336,"ask":32.9434}
{"timestamp":"2019-01-01 21:20:02","price":32.9658,"volume":58,"bid":32.9556,"ask":32.9658}
{"timestamp":"2019-01-01 21:20:03","price":33.0014,"volume":1312,"bid":33.0014,"ask":33.0115}
{"timestamp":"2019-01-01 21:20:21","price":32.894,"volume":132,"bid":32.8834,"ask":32.9037}
{"timestamp":"2019-01-01 21:21:02","price":32.8563,"volume":16,"bid":32.8456,"ask":32.8658}
{"timestamp":"2019-01-01 21:21:30","price":32.8407,"volume":138,"bid":32.8302,"ask":32.8505}
{"timestamp":"2019-01-01 21:21:30","price":32.8776,"volume":7,"bid":32.8671,"ask":32.8874}
{"timestamp":"2019-01-01 21:21:46","price":32.8248,"volume":5,"bid":32.8143,"ask":32.8338}
{"timestamp":"2019-01-01 21:23:34","price":32.8445,"volume":1,"bid":32.8343,"ask":32.8543}
{"timestamp":"2019-01-01 21:24:00","price":32.9266,"volume":328,"bid":32.9163,"ask":32.9266}
{"timestamp":"2019-01-01 21:24:48","price":32.8952,"volume":4,"bid":32.8855,"ask":32.9061}
{"timestamp":"2019-01-01 21:27:00","price":32.9764,"volume":20,"bid":32.9667,"ask":32.9856}
{"timestamp":"2019-01-01 21:27:36","price":32.9649,"volume":1,"bid":32.9548,"ask":32.9749}
{"timestamp":"2019-01-01 21:29:00","price":32.9176,"volume":13,"bid":32.9083,"ask":32.9272}
{"timestamp":"2019-01-01 21:29:26","price":33.0095,"volume":5,"bid":32.9995,"ask":33.0095}
{"timestamp":"2019-01-01 21:30:07","price":32.9693,"volume":5,"bid":32.9591,"ask":32.9693}
{"timestamp":"2019-01-01 21:30:23","price":32.9765,"volume":7,"bid":32.967,"ask":32.9765}
{"timestamp":"2019-01-01 21:33:46","price":32.8146,"volume":1,"bid":32.8041,"ask":32.8245}
{"timestamp":"2019-01-01 21:34:37","price":32.8189,"volume":45,"bid":32.81,"ask":32.8288}
{"timestamp":"2019-01-01 21:34:59","price":32.8418,"volume":27,"bid":32.8319,"ask":32.853}
{"timestamp":"2019-01-01 21:35:04","price":32.8137,"volume":1,"bid":32.8033,"ask":32.8229}
{"timestamp":"2019-01-01 21:35:26","price":32.8055,"volume":10,"bid":32.7963,"ask":32.8153}
{"timestamp":"2019-01-01 21:39:26","price":32.9546,"volume":10,"bid":32.9446,"ask":32.9546}
{"timestamp":"2019-01-01 21:39:48","price":32.9727,"volume":3,"bid":32.9727,"ask":32.9832}
{"timestamp":"2019-01-01 21:40:18","price":32.8705,"volume":99,"bid":32.8588,"ask":32.8705}
{"timestamp":"2019-01-01 21:40:18","price":32.9104,"volume":2383,"bid":32.9104,"ask":32.9199}
{"timestamp":"2019-01-01 21:41:47","price":32.9633,"volume":321,"bid":32.9538,"ask":32.9633}
{"timestamp":"2019-01-01 21:43:14","price":33.0375,"volume":1,"bid":33.0277,"ask":33.0375}
{"timestamp":"2019-01-01 21:45:39","price":32.8614,"volume":1168,"bid":32.8519,"ask":32.8714}
{"timestamp":"2019-01-01 21:45:41","price":32.7346,"volume":841,"bid":32.7246,"ask":32.7346}
{"timestamp":"2019-01-01 21:48:06","price":33.0458,"volume":66,"bid":33.0364,"ask":33.0568}
{"timestamp":"2019-01-01 21:48:34","price":32.9939,"volume":176,"bid":32.9837,"ask":33.0048}
{"timestamp":"2019-01-01 21:50:09","price":33.0261,"volume":72,"bid":33.0164,"ask":33.0359}
{"timestamp":"2019-01-01 21:50:39","price":32.9445,"volume":9,"bid":32.9445,"ask":32.9555}
{"timestamp":"2019-01-01 21:55:09","price":33.0514,"volume":2,"bid":33.0408,"ask":33.061}
{"timestamp":"2019-01-01 21:55:11","price":33.0594,"volume":20,"bid":33.0594,"ask":33.0689}
{"timestamp":"2019-01-01 21:59:10","price":33.0237,"volume":1,"bid":33.0143,"ask":33.0237}
{"timestamp":"2019-01-01 21:59:38","price":33.0403,"volume":10,"bid":33.0403,"ask":33.0501}
{"timestamp":"2019-01-01 22:03:57","price":33.1257,"volume":1,"bid":33.1149,"ask":33.1257}
{"timestamp":"2019-01-01 22:08:00","price":33.0944,"volume":63,"bid":33.0841,"ask":33.0944}
{"timestamp":"2019-01-01 22:09:44","price":33.0722,"volume":62,"bid":33.0618,"ask":33.0722}
{"timestamp":"2019-01-01 22:14:26","price":33.2068,"volume":220,"bid":33.1966,"ask":33.2164}
{"timestamp":"2019-01-01 22:23:53","price":33.038,"volume":8,"bid":33.038,"ask":33.0481}
{"timestamp":"2019-01-01 22:24:49","price":32.9697,"volume":38,"bid":32.96,"ask":32.9697}
{"timestamp":"2019-01-01 22:26:03","price":33.0604,"volume":39,"bid":33.0503,"ask":33.0604}
{"timestamp":"2019-01-01 22:26:46","price":32.9189,"volume":1,"bid":32.9189,"ask":32.9288}
{"timestamp":"2019-01-01 22:30:19","price":33.0462,"volume":17,"bid":33.0462,"ask":33.056}
{"timestamp":"2019-01-01 22:32:13","price":32.9127,"volume":1,"bid":32.9028,"ask":32.9229}
{"timestamp":"2019-01-01 22:36:04","price":33.0144,"volume":2,"bid":33.0044,"ask":33.0244}
{"timestamp":"2019-01-01 22:39:39","price":32.9932,"volume":11,"bid":32.9833,"ask":33.0028}
{"timestamp":"2019-01-01 22:43:17","price":33.0339,"volume":1,"bid":33.0339,"ask":33.0436}
{"timestamp":"2019-01-01 22:43:52","price":33.0327,"volume":116,"bid":33.0226,"ask":33.0427}
{"timestamp":"2019-01-01 22:44:00","price":33.1169,"volume":20,"bid":33.1061,"ask":33.128}
{"timestamp":"2019-01-01 22:44:35","price":33.1175,"volume":21,"bid":33.1075,"ask":33.1268}
{"timestamp":"2019-01-01 22:44:39","price":33.1115,"volume":90,"bid":33.1115,"ask":33.1219}
{"timestamp":"2019-01-01 22:49:02","price":33.1312,"volume":13,"bid":33.1222,"ask":33.1407}
{"timestamp":"2019-01-01 22:50:39","price":33.1298,"volume":5,"bid":33.1193,"ask":33.1395}
{"timestamp":"2019-01-01 22:52:49","price":33.1539,"volume":1,"bid":33.1442,"ask":33.1539}
{"timestamp":"2019-01-01 22:55:45","price":33.1652,"volume":1,"bid":33.1553,"ask":33.1652}
{"timestamp":"2019-01-01 22:55:49","price":33.2314,"volume":3,"bid":33.2208,"ask":33.2419}
{"timestamp":"2019-01-01 22:57:45","price":33.1414,"volume":4,"bid":33.1316,"ask":33.1414}
{"timestamp":"2019-01-01 22:58:14","price":33.1584,"volume":2,"bid":33.1485,"ask":33.1584}
{"timestamp":"2019-01-01 22:59:14","price":33.223,"volume":4,"bid":33.2121,"ask":33.223}
{"timestamp":"2019-01-01 23:02:25","price":33.1682,"volume":3,"bid":33.1579,"ask":33.1778}
{"timestamp":"2019-01-01 23:10:16","price":33.1886,"volume":10,"bid":33.1781,"ask":33.1983}
{"timestamp":"2019-01-01 23:10:35","price":33.1453,"volume":1,"bid":33.1453,"ask":33.1553}
{"timestamp":"2019-01-01 23:11:02","price":33.1573,"volume":2,"bid":33.1472,"ask":33.1573}
{"timestamp":"2019-01-01 23:12:16","price":33.1754,"volume":5,"bid":33.1651,"ask":33.1754}
{"timestamp":"2019-01-01 23:14:02","price":33.1805,"volume":492,"bid":33.1702,"ask":33.1897}
{"timestamp":"2019-01-01 23:15:04","price":33.2296,"volume":1,"bid":33.2195,"ask":33.2395}
{"timestamp":"2019-01-01 23:17:16","price":33.1505,"volume":2,"bid":33.141,"ask":33.1605}
{"timestamp":"2019-01-01 23:19:26","price":33.1515,"volume":1,"bid":33.1415,"ask":33.1611}
{"timestamp":"2019-01-01 23:22:58","price":33.2015,"volume":8,"bid":33.1917,"ask":33.2117}
{"timestamp":"2019-01-01 23:29:08","price":33.0644,"volume":2,"bid":33.0539,"ask":33.0644}
{"timestamp":"2019-01-01 23:32:58","price":33.0635,"volume":127,"bid":33.053,"ask":33.0727}
{"timestamp":"2019-01-01 23:37:13","price":33.0966,"volume":2,"bid":33.0873,"ask":33.1069}
{"timestamp":"2019-01-01 23:41:19","price":33.079,"volume":120,"bid":33.0699,"ask":33.079}
{"timestamp":"2019-01-01 23:42:12","price":33.0585,"volume":1,"bid":33.0487,"ask":33.0683}
{"timestamp":"2019-01-01 23:43:02","price":33.1144,"volume":2,"bid":33.1042,"ask":33.1253}
{"timestamp":"2019-01-01 23:43:36","price":33.0069,"volume":7,"bid":32.9968,"ask":33.0166}
{"timestamp":"2019-01-01 23:45:07","price":33.0609,"volume":1,"bid":33.0515,"ask":33.0714}
{"timestamp":"2019-01-01 23:46:57","price":32.9831,"volume":2,"bid":32.9732,"ask":32.9831}
{"timestamp":"2019-01-01 23:46:57","price":32.9754,"volume":81,"bid":32.9651,"ask":32.9754}
{"timestamp":"2019-01-01 23:47:05","price":32.9826,"volume":1,"bid":32.9725,"ask":32.9826}
{"timestamp":"2019-01-01 23:47:39","price":32.9741,"volume":82,"bid":32.9633,"ask":32.9844}
{"timestamp":"2019-01-01 23:48:40","price":32.9415,"volume":31,"bid":32.9315,"ask":32.9415}
{"timestamp":"2019-01-01 23:49:24","price":32.9715,"volume":710,"bid":32.961,"ask":32.9817}
{"timestamp":"2019-01-01 23:51:30","price":32.9461,"volume":24,"bid":32.936,"ask":32.9461}
{"timestamp":"2019-01-01 23:51:45","price":32.8968,"volume":2,"bid":32.8862,"ask":32.9069}
{"timestamp":"2019-01-01 23:52:01","price":32.9771,"volume":2134,"bid":32.9666,"ask":32.9871}
{"timestamp":"2019-01-01 23:52:46","price":32.8457,"volume":656,"bid":32.8352,"ask":32.8552}
{"timestamp":"2019-01-01 23:52:52","price":32.8287,"volume":328,"bid":32.8189,"ask":32.8287}
{"timestamp":"2019-01-01 23:52:54","price":32.8595,"volume":3,"bid":32.8595,"ask":32.8687}
{"timestamp":"2019-01-01 23:57:16","price":32.9302,"volume":656,"bid":32.9198,"ask":32.9407}
{"timestamp":"2019-01-01 23:57:48","price":32.9462,"volume":50,"bid":32.9363,"ask":32.9555}
{"timestamp":"2019-01-01 23:59:51","price":32.8406,"volume":5,"bid":32.8306,"ask":32.8503}
{"timestamp":"2019-01-01 23:59:57","price":32.8121,"volume":656,"bid":32.8121,"ask":32.8212}
{"timestamp":"2019-01-02 00:00:04","price":32.8514,"volume":656,"bid":32.8411,"ask":32.8514}
{"timestamp":"2019-01-02 00:00:28","price":32.9205,"volume":13,"bid":32.912,"ask":32.9299}
{"timestamp":"2019-01-02 00:01:43","price":32.9458,"volume":656,"bid":32.9458,"ask":32.9548}
{"timestamp":"2019-01-02 00:01:47","price":32.9836,"volume":656,"bid":32.9644,"ask":32.9836}
{"timestamp":"2019-01-02 00:03:28","price":33.0933,"volume":492,"bid":33.0933,"ask":33.1046}
{"timestamp":"2019-01-02 00:03:43","price":33.0626,"volume":16,"bid":33.0526,"ask":33.0626}
{"timestamp":"2019-01-02 00:04:00","price":33.0259,"volume":3,"bid":33.0259,"ask":33.0364}
{"timestamp":"2019-01-02 00:04:05","price":33.0349,"volume":917,"bid":33.0127,"ask":33.0349}
{"timestamp":"2019-01-02 00:09:02","price":33.0413,"volume":17,"bid":33.0315,"ask":33.0413}
{"timestamp":"2019-01-02 00:09:40","price":33.1934,"volume":2,"bid":33.1934,"ask":33.2033}
{"timestamp":"2019-01-02 00:11:03","price":33.1169,"volume":2,"bid":33.1169,"ask":33.1267}
{"timestamp":"2019-01-02 00:13:44","price":33.0653,"volume":15,"bid":33.0542,"ask":33.0653}
{"timestamp":"2019-01-02 00:15:33","price":33.2,"volume":2,"bid":33.1901,"ask":33.2}
{"timestamp":"2019-01-02 00:17:01","price":33.1796,"volume":2,"bid":33.1696,"ask":33.1796}
{"timestamp":"2019-01-02 00:17:44","price":33.176,"volume":7,"bid":33.1563,"ask":33.176}
{"timestamp":"2019-01-02 00:17:44","price":33.2435,"volume":1,"bid":33.2241,"ask":33.2435}
{"timestamp":"2019-01-02 00:18:11","price":33.1567,"volume":15,"bid":33.1567,"ask":33.1661}
{"timestamp":"2019-01-02 00:20:25","price":33.2618,"volume":3229,"bid":33.2423,"ask":33.2618}
{"timestamp":"2019-01-02 00:20:32","price":33.2486,"volume":164,"bid":33.2486,"ask":33.2583}
{"timestamp":"2019-01-02 00:20:41","price":33.246,"volume":45,"bid":33.2351,"ask":33.2565}
{"timestamp":"2019-01-02 00:21:02","price":33.2683,"volume":73,"bid":33.2587,"ask":33.2683}
{"timestamp":"2019-01-02 00:21:15","price":33.3027,"volume":17,"bid":33.2808,"ask":33.3027}
{"timestamp":"2019-01-02 00:21:18","price":33.3152,"volume":164,"bid":33.3055,"ask":33.3248}
{"timestamp":"2019-01-02 00:21:19","price":33.3454,"volume":2,"bid":33.3347,"ask":33.3454}
{"timestamp":"2019-01-02 00:21:23","price":33.315,"volume":983,"bid":33.315,"ask":33.3248}
{"timestamp":"2019-01-02 00:21:25","price":33.3498,"volume":296,"bid":33.3401,"ask":33.3498}
{"timestamp":"2019-01-02 00:21:27","price":33.3457,"volume":1,"bid":33.325,"ask":33.3457}
{"timestamp":"2019-01-02 00:21:37","price":33.2888,"volume":164,"bid":33.2676,"ask":33.2888}
{"timestamp":"2019-01-02 00:23:19","price":33.34,"volume":22,"bid":33.3301,"ask":33.34}
{"timestamp":"2019-01-02 00:24:36","price":33.4323,"volume":131,"bid":33.4134,"ask":33.4323}
{"timestamp":"2019-01-02 00:24:37","price":33.352,"volume":132,"bid":33.3422,"ask":33.3617}
{"timestamp":"2019-01-02 00:24:59","price":33.5097,"volume":10,"bid":33.4896,"ask":33.5097}
{"timestamp":"2019-01-02 00:25:00","price":33.4972,"volume":133,"bid":33.4972,"ask":33.5065}
{"timestamp":"2019-01-02 00:25:03","price":33.4919,"volume":1312,"bid":33.4728,"ask":33.4919}
{"timestamp":"2019-01-02 00:25:04","price":33.3822,"volume":182,"bid":33.3615,"ask":33.3822}
{"timestamp":"2019-01-02 00:25:06","price":33.439,"volume":1,"bid":33.439,"ask":33.4493}
{"timestamp":"2019-01-02 00:25:29","price":33.495,"volume":3537,"bid":33.4749,"ask":33.495}
{"timestamp":"2019-01-02 00:25:31","price":33.4825,"volume":1,"bid":33.4621,"ask":33.4825}
{"timestamp":"2019-01-02 00:27:49","price":33.6046,"volume":11,"bid":33.6046,"ask":33.6148}
{"timestamp":"2019-01-02 00:31:54","price":33.5802,"volume":748,"bid":33.5589,"ask":33.5802}
{"timestamp":"2019-01-02 00:31:56","price":33.4932,"volume":16,"bid":33.4835,"ask":33.5026}
{"timestamp":"2019-01-02 00:32:27","price":33.5851,"volume":16,"bid":33.5661,"ask":33.5851}
{"timestamp":"2019-01-02 00:33:25","price":33.6132,"volume":8,"bid":33.5935,"ask":33.6132}
{"timestamp":"2019-01-02 00:35:05","price":33.607,"volume":23,"bid":33.5976,"ask":33.6173}
{"timestamp":"2019-01-02 00:36:09","price":33.5818,"volume":328,"bid":33.5818,"ask":33.5931}
{"timestamp":"2019-01-02 00:36:16","price":33.525,"volume":1432,"bid":33.5052,"ask":33.525}
{"timestamp":"2019-01-02 00:37:09","price":33.6776,"volume":1312,"bid":33.6595,"ask":33.6776}
{"timestamp":"2019-01-02 00:37:23","price":33.5496,"volume":33,"bid":33.5286,"ask":33.5496}
{"timestamp":"2019-01-02 00:39:56","price":33.6388,"volume":6,"bid":33.6388,"ask":33.6481}
{"timestamp":"2019-01-02 00:43:58","price":33.5832,"volume":3280,"bid":33.5741,"ask":33.5934}
{"timestamp":"2019-01-02 00:48:47","price":33.6172,"volume":33,"bid":33.6073,"ask":33.6172}
{"timestamp":"2019-01-02 00:50:03","price":33.4853,"volume":142,"bid":33.4622,"ask":33.4853}
{"timestamp":"2019-01-02 00:58:18","price":33.5945,"volume":25,"bid":33.5945,"ask":33.6055}
{"timestamp":"2019-01-02 00:59:09","price":33.6591,"volume":20,"bid":33.6392,"ask":33.6591}
{"timestamp":"2019-01-02 00:59:18","price":33.6123,"volume":168,"bid":33.6123,"ask":33.6221}
{"timestamp":"2019-01-02 00:59:48","price":33.6542,"volume":1312,"bid":33.6345,"ask":33.6542}
{"timestamp":"2019-01-02 01:01:30","price":33.6986,"volume":1,"bid":33.678,"ask":33.6986}
{"timestamp":"2019-01-02 01:03:40","price":33.6489,"volume":25,"bid":33.6294,"ask":33.6489}
{"timestamp":"2019-01-02 01:04:03","price":33.6156,"volume":938,"bid":33.6059,"ask":33.6266}
{"timestamp":"2019-01-02 01:05:00","price":33.7602,"volume":32,"bid":33.7394,"ask":33.7602}
{"timestamp":"2019-01-02 01:11:11","price":33.6172,"volume":1,"bid":33.6072,"ask":33.6172}
{"timestamp":"2019-01-02 01:13:20","price":33.5952,"volume":14,"bid":33.5952,"ask":33.6054}
{"timestamp":"2019-01-02 01:15:27","price":33.5214,"volume":7,"bid":33.5214,"ask":33.5313}
{"timestamp":"2019-01-02 01:16:40","price":33.6018,"volume":6,"bid":33.6018,"ask":33.6119}
{"timestamp":"2019-01-02 01:18:41","price":33.535,"volume":20,"bid":33.5257,"ask":33.535}
{"timestamp":"2019-01-02 01:21:31","price":33.6143,"volume":1,"bid":33.6045,"ask":33.6244}
{"timestamp":"2019-01-02 01:30:15","price":33.3843,"volume":37,"bid":33.3643,"ask":33.3843}
{"timestamp":"2019-01-02 01:35:11","price":33.51,"volume":162,"bid":33.4887,"ask":33.51}
{"timestamp":"2019-01-02 01:36:43","price":33.4929,"volume":95,"bid":33.4821,"ask":33.4929}
{"timestamp":"2019-01-02 01:37:41","price":33.453,"volume":6,"bid":33.453,"ask":33.4634}
{"timestamp":"2019-01-02 01:40:04","price":33.4581,"volume":26,"bid":33.4581,"ask":33.4685}
{"timestamp":"2019-01-02 01:46:02","price":33.5128,"volume":4,"bid":33.4919,"ask":33.5128}
{"timestamp":"2019-01-02 01:47:34","price":33.4255,"volume":14,"bid":33.4063,"ask":33.4255}
{"timestamp":"2019-01-02 01:53:46","price":33.4332,"volume":3,"bid":33.4232,"ask":33.4332}
{"timestamp":"2019-01-02 02:00:01","price":33.4586,"volume":7,"bid":33.4387,"ask":33.4586}
{"timestamp":"2019-01-02 02:05:01","price":33.5247,"volume":5,"bid":33.5146,"ask":33.5247}
{"timestamp":"2019-01-02 02:06:17","price":33.6055,"volume":39,"bid":33.5959,"ask":33.6156}
{"timestamp":"2019-01-02 02:08:27","price":33.5716,"volume":9,"bid":33.562,"ask":33.5716}
{"timestamp":"2019-01-02 02:08:47","price":33.603,"volume":23,"bid":33.5933,"ask":33.603}
{"timestamp":"2019-01-02 02:11:38","price":33.581,"volume":2,"bid":33.5712,"ask":33.5904}
{"timestamp":"2019-01-02 02:16:49","price":33.5268,"volume":907,"bid":33.5174,"ask":33.5268}
{"timestamp":"2019-01-02 02:19:07","price":33.4952,"volume":7,"bid":33.4854,"ask":33.4952}
{"timestamp":"2019-01-02 02:21:39","price":33.621,"volume":13,"bid":33.621,"ask":33.6304}
{"timestamp":"2019-01-02 02:21:49","price":33.5949,"volume":3,"bid":33.5748,"ask":33.5949}
{"timestamp":"2019-01-02 02:26:32","price":33.5685,"volume":2,"bid":33.5465,"ask":33.5685}
{"timestamp":"2019-01-02 02:31:24","price":33.3608,"volume":755,"bid":33.3507,"ask":33.3706}
{"timestamp":"2019-01-02 02:36:29","price":33.3641,"volume":10,"bid":33.3544,"ask":33.3741}
{"timestamp":"2019-01-02 02:36:42","price":33.3111,"volume":328,"bid":33.2888,"ask":33.3111}
{"timestamp":"2019-01-02 02:37:02","price":33.3753,"volume":328,"bid":33.366,"ask":33.3753}
{"timestamp":"2019-01-02 02:37:10","price":33.2793,"volume":3,"bid":33.2582,"ask":33.2793}
{"timestamp":"2019-01-02 02:37:18","price":33.3372,"volume":2,"bid":33.3263,"ask":33.3372}
{"timestamp":"2019-01-02 02:38:02","price":33.3771,"volume":2,"bid":33.3771,"ask":33.3867}
{"timestamp":"2019-01-02 02:40:34","price":33.2952,"volume":36,"bid":33.2849,"ask":33.3054}
{"timestamp":"2019-01-02 02:42:43","price":33.3354,"volume":820,"bid":33.3354,"ask":33.3452}
{"timestamp":"2019-01-02 02:43:33","price":33.3942,"volume":111,"bid":33.3942,"ask":33.4043}
{"timestamp":"2019-01-02 02:44:21","price":33.4198,"volume":66,"bid":33.4104,"ask":33.4198}
{"timestamp":"2019-01-02 02:44:31","price":33.4733,"volume":1,"bid":33.4733,"ask":33.4832}
{"timestamp":"2019-01-02 02:45:42","price":33.4554,"volume":1,"bid":33.445,"ask":33.4554}
{"timestamp":"2019-01-02 02:46:36","price":33.4211,"volume":42,"bid":33.4118,"ask":33.4315}
{"timestamp":"2019-01-02 02:47:32","price":33.4396,"volume":43,"bid":33.4396,"ask":33.4501}
{"timestamp":"2019-01-02 02:47:40","price":33.4026,"volume":424,"bid":33.4026,"ask":33.4122}
{"timestamp":"2019-01-02 02:49:38","price":33.4066,"volume":2,"bid":33.3967,"ask":33.4066}
{"timestamp":"2019-01-02 02:49:43","price":33.3489,"volume":36,"bid":33.3296,"ask":33.3489}
{"timestamp":"2019-01-02 02:49:58","price":33.3576,"volume":13,"bid":33.3473,"ask":33.3671}
{"timestamp":"2019-01-02 02:52:22","price":33.443,"volume":5,"bid":33.443,"ask":33.4541}
{"timestamp":"2019-01-02 02:53:32","price":33.4397,"volume":1,"bid":33.4209,"ask":33.4397}
{"timestamp":"2019-01-02 02:53:36","price":33.3389,"volume":20,"bid":33.3389,"ask":33.3485}
{"timestamp":"2019-01-02 02:57:01","price":33.2761,"volume":7,"bid":33.2761,"ask":33.2861}
{"timestamp":"2019-01-02 03:01:40","price":33.3096,"volume":39,"bid":33.3096,"ask":33.3201}
{"timestamp":"2019-01-02 03:02:12","price":33.3355,"volume":68,"bid":33.3154,"ask":33.3355}
{"timestamp":"2019-01-02 03:03:04","price":33.3842,"volume":4,"bid":33.3743,"ask":33.3951}
{"timestamp":"2019-01-02 03:05:14","price":33.3104,"volume":22,"bid":33.3104,"ask":33.3199}
{"timestamp":"2019-01-02 03:11:15","price":33.3331,"volume":3,"bid":33.3231,"ask":33.3331}
{"timestamp":"2019-01-02 03:22:16","price":33.4325,"volume":7,"bid":33.4125,"ask":33.4325}
{"timestamp":"2019-01-02 03:23:36","price":33.4896,"volume":7,"bid":33.48,"ask":33.4896}
{"timestamp":"2019-01-02 03:23:36","price":33.5112,"volume":2,"bid":33.5011,"ask":33.5219}
{"timestamp":"2019-01-02 03:24:42","price":33.4485,"volume":156,"bid":33.4389,"ask":33.4585}
{"timestamp":"2019-01-02 03:24:48","price":33.4991,"volume":820,"bid":33.4895,"ask":33.5095}
{"timestamp":"2019-01-02 03:24:48","price":33.5048,"volume":820,"bid":33.4947,"ask":33.5048}
{"timestamp":"2019-01-02 03:26:57","price":33.5,"volume":3,"bid":33.4894,"ask":33.5}
{"timestamp":"2019-01-02 03:27:00","price":33.3843,"volume":4,"bid":33.3652,"ask":33.3843}
{"timestamp":"2019-01-02 03:31:47","price":33.45,"volume":25,"bid":33.4308,"ask":33.45}
{"timestamp":"2019-01-02 03:32:17","price":33.4584,"volume":5,"bid":33.4584,"ask":33.4679}
{"timestamp":"2019-01-02 03:33:58","price":33.4429,"volume":20,"bid":33.4325,"ask":33.453}
{"timestamp":"2019-01-02 03:34:42","price":33.4072,"volume":47,"bid":33.3966,"ask":33.4171}
{"timestamp":"2019-01-02 03:35:02","price":33.4947,"volume":164,"bid":33.4747,"ask":33.4947}
{"timestamp":"2019-01-02 03:35:18","price":33.4041,"volume":45,"bid":33.394,"ask":33.415}
{"timestamp":"2019-01-02 03:40:39","price":33.3995,"volume":7,"bid":33.3906,"ask":33.4086}
{"timestamp":"2019-01-02 03:45:34","price":33.3478,"volume":7,"bid":33.3282,"ask":33.3478}
{"timestamp":"2019-01-02 03:49:39","price":33.3831,"volume":1,"bid":33.373,"ask":33.3831}
{"timestamp":"2019-01-02 03:51:39","price":33.4739,"volume":2,"bid":33.4633,"ask":33.4739}
{"timestamp":"2019-01-02 03:51:54","price":33.3927,"volume":132,"bid":33.3741,"ask":33.3927}
{"timestamp":"2019-01-02 03:51:59","price":33.4519,"volume":2,"bid":33.4412,"ask":33.4615}
{"timestamp":"2019-01-02 03:53:09","price":33.5151,"volume":5,"bid":33.505,"ask":33.5255}
{"timestamp":"2019-01-02 03:53:32","price":33.4706,"volume":8,"bid":33.4595,"ask":33.4805}
{"timestamp":"2019-01-02 03:53:55","price":33.4447,"volume":128,"bid":33.4347,"ask":33.4555}
{"timestamp":"2019-01-02 03:54:00","price":33.4404,"volume":226,"bid":33.4404,"ask":33.4502}
{"timestamp":"2019-01-02 03:54:30","price":33.5316,"volume":13,"bid":33.5216,"ask":33.5316}
{"timestamp":"2019-01-02 03:56:14","price":33.4308,"volume":117,"bid":33.4102,"ask":33.4308}
{"timestamp":"2019-01-02 03:57:00","price":33.4635,"volume":1,"bid":33.4437,"ask":33.4635}
{"timestamp":"2019-01-02 03:59:57","price":33.6135,"volume":6,"bid":33.6135,"ask":33.6229}
{"timestamp":"2019-01-02 03:59:58","price":33.6611,"volume":1958,"bid":33.6514,"ask":33.6611}
{"timestamp":"2019-01-02 04:00:00","price":33.6604,"volume":7,"bid":33.6501,"ask":33.6604}
{"timestamp":"2019-01-02 04:00:19","price":33.4881,"volume":3,"bid":33.4881,"ask":33.4977}
{"timestamp":"2019-01-02 04:06:00","price":33.5245,"volume":4,"bid":33.5245,"ask":33.5333}
{"timestamp":"2019-01-02 04:07:39","price":33.6277,"volume":75,"bid":33.6072,"ask":33.6277}
{"timestamp":"2019-01-02 04:08:50","price":33.654,"volume":12565,"bid":33.643,"ask":33.654}
{"timestamp":"2019-01-02 04:08:51","price":33.6449,"volume":839,"bid":33.6239,"ask":33.6449}
{"timestamp":"2019-01-02 04:10:32","price":33.6023,"volume":1,"bid":33.5821,"ask":33.6023}
{"timestamp":"2019-01-02 04:12:27","price":33.6927,"volume":22,"bid":33.6826,"ask":33.7031}
{"timestamp":"2019-01-02 04:13:32","price":33.7305,"volume":1,"bid":33.7108,"ask":33.7305}
{"timestamp":"2019-01-02 04:14:29","price":33.7277,"volume":33,"bid":33.7078,"ask":33.7277}
{"timestamp":"2019-01-02 04:16:02","price":33.815,"volume":15,"bid":33.815,"ask":33.8257}
{"timestamp":"2019-01-02 04:17:26","price":33.8011,"volume":20,"bid":33.7814,"ask":33.8011}
{"timestamp":"2019-01-02 04:17:31","price":33.8142,"volume":1141,"bid":33.7953,"ask":33.8142}
{"timestamp":"2019-01-02 04:17:44","price":33.8892,"volume":2,"bid":33.8678,"ask":33.8892}
{"timestamp":"2019-01-02 04:17:44","price":33.8702,"volume":1,"bid":33.8702,"ask":33.8805}
{"timestamp":"2019-01-02 04:17:46","price":33.9207,"volume":1,"bid":33.9112,"ask":33.9207}
{"timestamp":"2019-01-02 04:17:47","price":33.8554,"volume":1,"bid":33.8454,"ask":33.8554}
{"timestamp":"2019-01-02 04:18:22","price":33.873,"volume":328,"bid":33.862,"ask":33.8835}
{"timestamp":"2019-01-02 04:18:22","price":33.9205,"volume":4,"bid":33.9108,"ask":33.9205}
{"timestamp":"2019-01-02 04:19:35","price":33.8864,"volume":27,"bid":33.866,"ask":33.8864}
{"timestamp":"2019-01-02 04:20:27","price":33.7622,"volume":20,"bid":33.7532,"ask":33.7622}
{"timestamp":"2019-01-02 04:20:59","price":33.7701,"volume":1,"bid":33.7511,"ask":33.7701}
{"timestamp":"2019-01-02 04:21:23","price":33.8316,"volume":1,"bid":33.8124,"ask":33.8316}
{"timestamp":"2019-01-02 04:21:29","price":33.8772,"volume":16,"bid":33.8574,"ask":33.8772}
{"timestamp":"2019-01-02 04:23:05","price":33.8108,"volume":15,"bid":33.8,"ask":33.8108}
{"timestamp":"2019-01-02 04:23:15","price":33.7681,"volume":12,"bid":33.7573,"ask":33.7681}
{"timestamp":"2019-01-02 04:23:21","price":33.7902,"volume":328,"bid":33.7797,"ask":33.7902}
{"timestamp":"2019-01-02 04:24:23","price":33.7516,"volume":863,"bid":33.7327,"ask":33.7516}
{"timestamp":"2019-01-02 04:25:26","price":33.6699,"volume":1086,"bid":33.6699,"ask":33.6802}
{"timestamp":"2019-01-02 04:26:34","price":33.64,"volume":388,"bid":33.6212,"ask":33.64}
{"timestamp":"2019-01-02 04:26:40","price":33.6832,"volume":18,"bid":33.6832,"ask":33.6932}
{"timestamp":"2019-01-02 04:26:43","price":33.6112,"volume":1,"bid":33.601,"ask":33.6112}
{"timestamp":"2019-01-02 04:27:29","price":33.5875,"volume":92,"bid":33.5662,"ask":33.5875}
{"timestamp":"2019-01-02 04:27:30","price":33.5573,"volume":164,"bid":33.5573,"ask":33.5666}
{"timestamp":"2019-01-02 04:34:16","price":33.6524,"volume":328,"bid":33.6421,"ask":33.6524}
{"timestamp":"2019-01-02 04:35:09","price":33.6584,"volume":402,"bid":33.6384,"ask":33.6584}
{"timestamp":"2019-01-02 04:35:10","price":33.577,"volume":470,"bid":33.5585,"ask":33.577}
{"timestamp":"2019-01-02 04:35:12","price":33.64,"volume":382,"bid":33.6196,"ask":33.64}
{"timestamp":"2019-01-02 04:36:05","price":33.6593,"volume":8,"bid":33.6593,"ask":33.6695}
{"timestamp":"2019-01-02 04:36:44","price":33.6207,"volume":36,"bid":33.6108,"ask":33.6313}
{"timestamp":"2019-01-02 04:40:58","price":33.7576,"volume":20,"bid":33.7475,"ask":33.7679}
{"timestamp":"2019-01-02 04:41:25","price":33.6941,"volume":1,"bid":33.6738,"ask":33.6941}
{"timestamp":"2019-01-02 04:44:49","price":33.6733,"volume":50,"bid":33.6733,"ask":33.6829}
{"timestamp":"2019-01-02 04:45:56","price":33.7512,"volume":1,"bid":33.7318,"ask":33.7512}
{"timestamp":"2019-01-02 04:46:43","price":33.734,"volume":5,"bid":33.734,"ask":33.7448}
{"timestamp":"2019-01-02 04:54:19","price":33.6137,"volume":8,"bid":33.6029,"ask":33.6137}
{"timestamp":"2019-01-02 04:54:19","price":33.6811,"volume":60,"bid":33.6811,"ask":33.6907}
{"timestamp":"2019-01-02 04:56:15","price":33.6877,"volume":1,"bid":33.668,"ask":33.6877}
{"timestamp":"2019-01-02 04:56:56","price":33.7061,"volume":3,"bid":33.7061,"ask":33.7164}
{"timestamp":"2019-01-02 04:57:27","price":33.6631,"volume":6,"bid":33.6433,"ask":33.6631}
{"timestamp":"2019-01-02 05:00:40","price":33.5546,"volume":191,"bid":33.5347,"ask":33.5546}
{"timestamp":"2019-01-02 05:00:58","price":33.5843,"volume":15,"bid":33.5647,"ask":33.5843}
{"timestamp":"2019-01-02 05:02:00","price":33.6117,"volume":13,"bid":33.6117,"ask":33.6212}
{"timestamp":"2019-01-02 05:02:48","price":33.5846,"volume":329,"bid":33.5744,"ask":33.5941}
{"timestamp":"2019-01-02 05:03:58","price":33.5625,"volume":15,"bid":33.5625,"ask":33.572}
{"timestamp":"2019-01-02 05:04:13","price":33.513,"volume":621,"bid":33.513,"ask":33.5231}
{"timestamp":"2019-01-02 05:04:44","price":33.5227,"volume":656,"bid":33.5017,"ask":33.5227}
{"timestamp":"2019-01-02 05:04:54","price":33.6003,"volume":555,"bid":33.5777,"ask":33.6003}
{"timestamp":"2019-01-02 05:05:36","price":33.5922,"volume":656,"bid":33.572,"ask":33.5922}
{"timestamp":"2019-01-02 05:06:44","price":33.5994,"volume":618,"bid":33.5893,"ask":33.6091}
{"timestamp":"2019-01-02 05:06:59","price":33.6379,"volume":364,"bid":33.627,"ask":33.6473}
{"timestamp":"2019-01-02 05:07:10","price":33.5767,"volume":26,"bid":33.5578,"ask":33.5767}
{"timestamp":"2019-01-02 05:07:17","price":33.5609,"volume":959,"bid":33.5426,"ask":33.5609}
{"timestamp":"2019-01-02 05:07:22","price":33.6254,"volume":656,"bid":33.615,"ask":33.6254}
{"timestamp":"2019-01-02 05:08:59","price":33.6213,"volume":1,"bid":33.6111,"ask":33.6306}
{"timestamp":"2019-01-02 05:10:39","price":33.6804,"volume":50,"bid":33.6712,"ask":33.6804}
{"timestamp":"2019-01-02 05:12:06","price":33.6435,"volume":328,"bid":33.6219,"ask":33.6435}
{"timestamp":"2019-01-02 05:15:20","price":33.6163,"volume":43,"bid":33.6163,"ask":33.6263}
{"timestamp":"2019-01-02 05:16:40","price":33.6909,"volume":5,"bid":33.6715,"ask":33.6909}
{"timestamp":"2019-01-02 05:18:03","price":33.6976,"volume":132,"bid":33.6781,"ask":33.6976}
{"timestamp":"2019-01-02 05:18:10","price":33.7072,"volume":4,"bid":33.7072,"ask":33.7173}
{"timestamp":"2019-01-02 05:18:20","price":33.7313,"volume":2,"bid":33.7215,"ask":33.7313}
{"timestamp":"2019-01-02 05:18:22","price":33.7269,"volume":44,"bid":33.7269,"ask":33.737}
{"timestamp":"2019-01-02 05:18:30","price":33.7109,"volume":165,"bid":33.7007,"ask":33.7109}
{"timestamp":"2019-01-02 05:18:30","price":33.7847,"volume":328,"bid":33.7645,"ask":33.7847}
{"timestamp":"2019-01-02 05:18:37","price":33.6638,"volume":15,"bid":33.6538,"ask":33.6741}
{"timestamp":"2019-01-02 05:18:52","price":33.6642,"volume":42,"bid":33.6642,"ask":33.6743}
{"timestamp":"2019-01-02 05:19:53","price":33.7313,"volume":12,"bid":33.7106,"ask":33.7313}
{"timestamp":"2019-01-02 05:19:53","price":33.7148,"volume":20,"bid":33.6948,"ask":33.7148}
{"timestamp":"2019-01-02 05:19:59","price":33.7337,"volume":8,"bid":33.7233,"ask":33.7433}
{"timestamp":"2019-01-02 05:20:58","price":33.7645,"volume":5,"bid":33.7549,"ask":33.7747}
{"timestamp":"2019-01-02 05:21:01","price":33.749,"volume":47,"bid":33.7288,"ask":33.749}
{"timestamp":"2019-01-02 05:21:17","price":33.6946,"volume":361,"bid":33.6848,"ask":33.705}
{"timestamp":"2019-01-02 05:21:36","price":33.7423,"volume":15,"bid":33.7423,"ask":33.7529}
{"timestamp":"2019-01-02 05:23:23","price":33.775,"volume":4,"bid":33.765,"ask":33.775}
{"timestamp":"2019-01-02 05:23:35","price":33.711,"volume":36,"bid":33.6898,"ask":33.711}
{"timestamp":"2019-01-02 05:23:36","price":33.7126,"volume":15,"bid":33.6916,"ask":33.7126}
{"timestamp":"2019-01-02 05:24:19","price":33.6654,"volume":231,"bid":33.6549,"ask":33.6654}
{"timestamp":"2019-01-02 05:26:19","price":33.6787,"volume":15,"bid":33.6683,"ask":33.6883}
{"timestamp":"2019-01-02 05:26:33","price":33.7095,"volume":10,"bid":33.6991,"ask":33.7095}
{"timestamp":"2019-01-02 05:26:39","price":33.7552,"volume":1225,"bid":33.745,"ask":33.7655}
{"timestamp":"2019-01-02 05:27:00","price":33.7788,"volume":587,"bid":33.7788,"ask":33.7878}
{"timestamp":"2019-01-02 05:27:07","price":33.799,"volume":37,"bid":33.7894,"ask":33.799}
{"timestamp":"2019-01-02 05:27:19","price":33.7146,"volume":22,"bid":33.7146,"ask":33.724}
{"timestamp":"2019-01-02 05:27:22","price":33.8013,"volume":24,"bid":33.7918,"ask":33.8013}
{"timestamp":"2019-01-02 05:27:32","price":33.7338,"volume":696,"bid":33.7338,"ask":33.7441}
{"timestamp":"2019-01-02 05:27:45","price":33.7354,"volume":15,"bid":33.7354,"ask":33.7461}
{"timestamp":"2019-01-02 05:29:18","price":33.7827,"volume":4,"bid":33.7827,"ask":33.7933}
{"timestamp":"2019-01-02 05:30:02","price":33.7515,"volume":35,"bid":33.7315,"ask":33.7515}
{"timestamp":"2019-01-02 05:30:02","price":33.7772,"volume":34,"bid":33.7584,"ask":33.7772}
{"timestamp":"2019-01-02 05:30:26","price":33.7179,"volume":15,"bid":33.7073,"ask":33.7179}
{"timestamp":"2019-01-02 05:31:26","price":33.7399,"volume":15,"bid":33.7299,"ask":33.7399}
{"timestamp":"2019-01-02 05:31:36","price":33.7677,"volume":16,"bid":33.7575,"ask":33.7677}
{"timestamp":"2019-01-02 05:31:54","price":33.7488,"volume":326,"bid":33.7387,"ask":33.7488}
{"timestamp":"2019-01-02 05:32:07","price":33.7758,"volume":7,"bid":33.7758,"ask":33.7861}
{"timestamp":"2019-01-02 05:32:43","price":33.8606,"volume":15,"bid":33.8498,"ask":33.8606}
{"timestamp":"2019-01-02 05:32:50","price":33.8633,"volume":15,"bid":33.8536,"ask":33.8633}
{"timestamp":"2019-01-02 05:33:22","price":33.7525,"volume":15,"bid":33.7336,"ask":33.7525}
{"timestamp":"2019-01-02 05:34:59","price":33.7853,"volume":15,"bid":33.7657,"ask":33.7853}
{"timestamp":"2019-01-02 05:35:12","price":33.8163,"volume":1,"bid":33.8163,"ask":33.8261}
{"timestamp":"2019-01-02 05:35:19","price":33.7529,"volume":15,"bid":33.7529,"ask":33.7625}
{"timestamp":"2019-01-02 05:36:32","price":33.7812,"volume":10,"bid":33.7812,"ask":33.7912}
{"timestamp":"2019-01-02 05:37:28","price":33.7434,"volume":54,"bid":33.7218,"ask":33.7434}
{"timestamp":"2019-01-02 05:37:34","price":33.7798,"volume":6,"bid":33.7798,"ask":33.7902}
{"timestamp":"2019-01-02 05:38:12","price":33.7789,"volume":328,"bid":33.7591,"ask":33.7789}
{"timestamp":"2019-01-02 05:38:12","price":33.7827,"volume":656,"bid":33.7729,"ask":33.7827}
{"timestamp":"2019-01-02 05:38:12","price":33.8294,"volume":584,"bid":33.8093,"ask":33.8294}
{"timestamp":"2019-01-02 05:40:30","price":33.7063,"volume":12,"bid":33.697,"ask":33.7063}
{"timestamp":"2019-01-02 05:41:39","price":33.7166,"volume":17,"bid":33.6969,"ask":33.7166}
{"timestamp":"2019-01-02 05:42:11","price":33.7472,"volume":3,"bid":33.7472,"ask":33.757}
{"timestamp":"2019-01-02 05:42:30","price":33.7076,"volume":290,"bid":33.6875,"ask":33.7076}
{"timestamp":"2019-01-02 05:42:31","price":33.7022,"volume":8,"bid":33.7022,"ask":33.7125}
{"timestamp":"2019-01-02 05:43:13","price":33.7379,"volume":1,"bid":33.7165,"ask":33.7379}
{"timestamp":"2019-01-02 05:43:23","price":33.7093,"volume":26,"bid":33.6886,"ask":33.7093}
{"timestamp":"2019-01-02 05:44:38","price":33.6402,"volume":164,"bid":33.6301,"ask":33.6402}
{"timestamp":"2019-01-02 05:47:04","price":33.7042,"volume":6,"bid":33.6848,"ask":33.7042}
{"timestamp":"2019-01-02 05:47:54","price":33.6753,"volume":1,"bid":33.6533,"ask":33.6753}
{"timestamp":"2019-01-02 05:53:34","price":33.6101,"volume":21,"bid":33.6003,"ask":33.6101}
{"timestamp":"2019-01-02 05:55:55","price":33.6105,"volume":16,"bid":33.5998,"ask":33.6203}
{"timestamp":"2019-01-02 05:58:37","price":33.6067,"volume":20,"bid":33.6067,"ask":33.6162}
{"timestamp":"2019-01-02 05:59:25","price":33.6808,"volume":1,"bid":33.6595,"ask":33.6808}
{"timestamp":"2019-01-02 05:59:46","price":33.644,"volume":45,"bid":33.6221,"ask":33.644}
{"timestamp":"2019-01-02 06:00:32","price":33.5822,"volume":11,"bid":33.5619,"ask":33.5822}
{"timestamp":"2019-01-02 06:01:14","price":33.6586,"volume":4,"bid":33.6389,"ask":33.6586}
{"timestamp":"2019-01-02 06:02:22","price":33.6876,"volume":13,"bid":33.6876,"ask":33.6988}
{"timestamp":"2019-01-02 06:02:59","price":33.6746,"volume":12,"bid":33.6648,"ask":33.6847}
{"timestamp":"2019-01-02 06:03:12","price":33.6992,"volume":49,"bid":33.6876,"ask":33.6992}
{"timestamp":"2019-01-02 06:03:13","price":33.7175,"volume":94,"bid":33.7175,"ask":33.7267}
{"timestamp":"2019-01-02 06:04:00","price":33.7442,"volume":29,"bid":33.7226,"ask":33.7442}
{"timestamp":"2019-01-02 06:04:03","price":33.7828,"volume":6,"bid":33.7623,"ask":33.7828}
{"timestamp":"2019-01-02 06:05:54","price":33.7342,"volume":4,"bid":33.7128,"ask":33.7342}
{"timestamp":"2019-01-02 06:05:59","price":33.7894,"volume":7,"bid":33.7894,"ask":33.7988}
{"timestamp":"2019-01-02 06:06:03","price":33.7336,"volume":197,"bid":33.7232,"ask":33.7336}
{"timestamp":"2019-01-02 06:06:20","price":33.7417,"volume":4,"bid":33.7321,"ask":33.7523}
{"timestamp":"2019-01-02 06:07:26","price":33.6203,"volume":4,"bid":33.6108,"ask":33.6203}
{"timestamp":"2019-01-02 06:10:47","price":33.6758,"volume":20,"bid":33.655,"ask":33.6758}
{"timestamp":"2019-01-02 06:11:57","price":33.6062,"volume":670,"bid":33.597,"ask":33.6062}
{"timestamp":"2019-01-02 06:12:37","price":33.647,"volume":11,"bid":33.6367,"ask":33.647}
{"timestamp":"2019-01-02 06:14:22","price":33.5607,"volume":1,"bid":33.539,"ask":33.5607}
{"timestamp":"2019-01-02 06:14:37","price":33.6339,"volume":37,"bid":33.6133,"ask":33.6339}
{"timestamp":"2019-01-02 06:17:25","price":33.6195,"volume":303,"bid":33.6009,"ask":33.6195}
{"timestamp":"2019-01-02 06:17:52","price":33.68,"volume":295,"bid":33.68,"ask":33.6897}
{"timestamp":"2019-01-02 06:20:29","price":33.6877,"volume":656,"bid":33.6781,"ask":33.6877}
{"timestamp":"2019-01-02 06:21:08","price":33.593,"volume":8,"bid":33.5735,"ask":33.593}
{"timestamp":"2019-01-02 06:22:20","price":33.625,"volume":169,"bid":33.6147,"ask":33.625}
{"timestamp":"2019-01-02 06:22:23","price":33.6007,"volume":7,"bid":33.5809,"ask":33.6007}
{"timestamp":"2019-01-02 06:22:26","price":33.51,"volume":132,"bid":33.491,"ask":33.51}
{"timestamp":"2019-01-02 06:22:41","price":33.5481,"volume":10,"bid":33.5292,"ask":33.5481}
{"timestamp":"2019-01-02 06:22:54","price":33.6,"volume":328,"bid":33.6,"ask":33.6096}
{"timestamp":"2019-01-02 06:23:06","price":33.4984,"volume":17,"bid":33.4984,"ask":33.508}
{"timestamp":"2019-01-02 06:23:31","price":33.4751,"volume":44,"bid":33.4554,"ask":33.4751}
{"timestamp":"2019-01-02 06:24:03","price":33.5136,"volume":10,"bid":33.5136,"ask":33.524}
{"timestamp":"2019-01-02 06:24:14","price":33.5685,"volume":15,"bid":33.5583,"ask":33.5791}
{"timestamp":"2019-01-02 06:24:22","price":33.4983,"volume":20,"bid":33.4886,"ask":33.4983}
{"timestamp":"2019-01-02 06:24:24","price":33.5972,"volume":48,"bid":33.5872,"ask":33.5972}
{"timestamp":"2019-01-02 06:24:28","price":33.5656,"volume":73,"bid":33.5449,"ask":33.5656}
{"timestamp":"2019-01-02 06:24:47","price":33.5377,"volume":656,"bid":33.5377,"ask":33.5475}
{"timestamp":"2019-01-02 06:24:49","price":33.552,"volume":47,"bid":33.5331,"ask":33.552}
{"timestamp":"2019-01-02 06:25:33","price":33.5399,"volume":28,"bid":33.5293,"ask":33.55}
{"timestamp":"2019-01-02 06:26:08","price":33.5471,"volume":3,"bid":33.5265,"ask":33.5471}
{"timestamp":"2019-01-02 06:26:25","price":33.4465,"volume":3,"bid":33.425,"ask":33.4465}
{"timestamp":"2019-01-02 06:27:50","price":33.5802,"volume":25,"bid":33.5705,"ask":33.5903}
{"timestamp":"2019-01-02 06:27:54","price":33.5658,"volume":8,"bid":33.5464,"ask":33.5658}
{"timestamp":"2019-01-02 06:28:39","price":33.543,"volume":21,"bid":33.5236,"ask":33.543}
{"timestamp":"2019-01-02 06:30:45","price":33.6123,"volume":80,"bid":33.5933,"ask":33.6123}
{"timestamp":"2019-01-02 06:33:15","price":33.6016,"volume":895,"bid":33.6016,"ask":33.6105}
{"timestamp":"2019-01-02 06:34:03","price":33.53,"volume":34,"bid":33.5202,"ask":33.53}
{"timestamp":"2019-01-02 06:34:05","price":33.5788,"volume":55,"bid":33.5601,"ask":33.5788}
{"timestamp":"2019-01-02 06:34:27","price":33.5661,"volume":1,"bid":33.5556,"ask":33.5759}
{"timestamp":"2019-01-02 06:36:27","price":33.612,"volume":2,"bid":33.601,"ask":33.612}
{"timestamp":"2019-01-02 06:38:07","price":33.5563,"volume":788,"bid":33.536,"ask":33.5563}
{"timestamp":"2019-01-02 06:39:36","price":33.6461,"volume":21,"bid":33.6461,"ask":33.6564}
{"timestamp":"2019-01-02 06:40:40","price":33.5753,"volume":61,"bid":33.5753,"ask":33.5856}
{"timestamp":"2019-01-02 06:40:51","price":33.6289,"volume":7,"bid":33.6194,"ask":33.6394}
{"timestamp":"2019-01-02 06:43:20","price":33.6362,"volume":18,"bid":33.6362,"ask":33.6456}
{"timestamp":"2019-01-02 06:43:28","price":33.6068,"volume":788,"bid":33.5862,"ask":33.6068}
{"timestamp":"2019-01-02 06:43:43","price":33.5261,"volume":20,"bid":33.5261,"ask":33.5362}
{"timestamp":"2019-01-02 06:43:59","price":33.5563,"volume":203,"bid":33.5454,"ask":33.5563}
{"timestamp":"2019-01-02 06:44:04","price":33.591,"volume":37,"bid":33.5816,"ask":33.591}
{"timestamp":"2019-01-02 06:45:21","price":33.5517,"volume":2,"bid":33.5306,"ask":33.5517}
{"timestamp":"2019-01-02 06:45:58","price":33.5929,"volume":8,"bid":33.5833,"ask":33.6026}
{"timestamp":"2019-01-02 06:49:49","price":33.4935,"volume":8,"bid":33.4837,"ask":33.4935}
{"timestamp":"2019-01-02 06:53:27","price":33.4975,"volume":19,"bid":33.4865,"ask":33.4975}
{"timestamp":"2019-01-02 06:54:31","price":33.4817,"volume":7,"bid":33.4615,"ask":33.4817}
{"timestamp":"2019-01-02 06:55:38","price":33.4955,"volume":10,"bid":33.4955,"ask":33.5053}
{"timestamp":"2019-01-02 06:55:47","price":33.5983,"volume":10,"bid":33.5786,"ask":33.5983}
{"timestamp":"2019-01-02 06:57:32","price":33.5563,"volume":3,"bid":33.5363,"ask":33.5563}
{"timestamp":"2019-01-02 06:57:52","price":33.5671,"volume":2,"bid":33.5472,"ask":33.5671}
{"timestamp":"2019-01-02 06:59:06","price":33.5291,"volume":1,"bid":33.5104,"ask":33.5291}
{"timestamp":"2019-01-02 06:59:56","price":33.4928,"volume":15,"bid":33.4832,"ask":33.4928}
{"timestamp":"2019-01-02 07:02:35","price":33.5193,"volume":9,"bid":33.509,"ask":33.5193}
{"timestamp":"2019-01-02 07:03:03","price":33.492,"volume":21,"bid":33.4818,"ask":33.5019}
{"timestamp":"2019-01-02 07:05:33","price":33.4807,"volume":26,"bid":33.4607,"ask":33.4807}
{"timestamp":"2019-01-02 07:05:57","price":33.445,"volume":60,"bid":33.4352,"ask":33.445}
{"timestamp":"2019-01-02 07:05:58","price":33.4092,"volume":164,"bid":33.399,"ask":33.4092}
{"timestamp":"2019-01-02 07:06:50","price":33.487,"volume":43,"bid":33.4769,"ask":33.4975}
{"timestamp":"2019-01-02 07:06:59","price":33.483,"volume":328,"bid":33.4622,"ask":33.483}
{"timestamp":"2019-01-02 07:07:23","price":33.4943,"volume":120,"bid":33.4752,"ask":33.4943}
{"timestamp":"2019-01-02 07:07:30","price":33.4549,"volume":263,"bid":33.4549,"ask":33.4651}
{"timestamp":"2019-01-02 07:08:13","price":33.5625,"volume":633,"bid":33.5434,"ask":33.5625}
{"timestamp":"2019-01-02 07:08:19","price":33.6049,"volume":3,"bid":33.6049,"ask":33.6146}
{"timestamp":"2019-01-02 07:08:25","price":33.5368,"volume":53,"bid":33.5163,"ask":33.5368}
{"timestamp":"2019-01-02 07:09:02","price":33.4551,"volume":108,"bid":33.4448,"ask":33.4653}
{"timestamp":"2019-01-02 07:10:07","price":33.5514,"volume":332,"bid":33.5313,"ask":33.5514}
{"timestamp":"2019-01-02 07:10:16","price":33.5166,"volume":20,"bid":33.4972,"ask":33.5166}
{"timestamp":"2019-01-02 07:10:44","price":33.5341,"volume":11,"bid":33.5242,"ask":33.5341}
{"timestamp":"2019-01-02 07:11:45","price":33.5071,"volume":197,"bid":33.4892,"ask":33.5071}
{"timestamp":"2019-01-02 07:12:01","price":33.489,"volume":7,"bid":33.489,"ask":33.4977}
{"timestamp":"2019-01-02 07:12:03","price":33.4856,"volume":159,"bid":33.4856,"ask":33.4963}
{"timestamp":"2019-01-02 07:12:49","price":33.4997,"volume":8,"bid":33.4804,"ask":33.4997}
{"timestamp":"2019-01-02 07:13:14","price":33.5134,"volume":2,"bid":33.5036,"ask":33.5134}
{"timestamp":"2019-01-02 07:13:14","price":33.5259,"volume":525,"bid":33.5259,"ask":33.5361}
{"timestamp":"2019-01-02 07:13:32","price":33.4923,"volume":7,"bid":33.4717,"ask":33.4923}
{"timestamp":"2019-01-02 07:16:24","price":33.5401,"volume":304,"bid":33.5194,"ask":33.5401}
{"timestamp":"2019-01-02 07:16:24","price":33.5009,"volume":1,"bid":33.4909,"ask":33.5009}
{"timestamp":"2019-01-02 07:16:29","price":33.5028,"volume":1,"bid":33.4827,"ask":33.5028}
{"timestamp":"2019-01-02 07:17:34","price":33.5447,"volume":5,"bid":33.5447,"ask":33.5545}
{"timestamp":"2019-01-02 07:17:40","price":33.5961,"volume":1,"bid":33.5858,"ask":33.5961}
{"timestamp":"2019-01-02 07:18:25","price":33.5748,"volume":27,"bid":33.5645,"ask":33.5748}
{"timestamp":"2019-01-02 07:19:01","price":33.574,"volume":35,"bid":33.5633,"ask":33.5844}
{"timestamp":"2019-01-02 07:20:05","price":33.5469,"volume":1,"bid":33.5362,"ask":33.557}
{"timestamp":"2019-01-02 07:21:07","price":33.5357,"volume":197,"bid":33.5151,"ask":33.5357}
{"timestamp":"2019-01-02 07:21:32","price":33.538,"volume":50,"bid":33.528,"ask":33.5475}
{"timestamp":"2019-01-02 07:21:36","price":33.5261,"volume":328,"bid":33.5167,"ask":33.5261}
{"timestamp":"2019-01-02 07:21:53","price":33.556,"volume":396,"bid":33.5459,"ask":33.5655}
{"timestamp":"2019-01-02 07:21:56","price":33.53,"volume":7,"bid":33.5205,"ask":33.53}
{"timestamp":"2019-01-02 07:22:15","price":33.6036,"volume":1,"bid":33.5847,"ask":33.6036}
{"timestamp":"2019-01-02 07:24:01","price":33.5771,"volume":20,"bid":33.5656,"ask":33.5771}
{"timestamp":"2019-01-02 07:24:54","price":33.595,"volume":16,"bid":33.5855,"ask":33.6052}
{"timestamp":"2019-01-02 07:25:14","price":33.5687,"volume":34,"bid":33.5589,"ask":33.5687}
{"timestamp":"2019-01-02 07:25:20","price":33.5327,"volume":213,"bid":33.5123,"ask":33.5327}
{"timestamp":"2019-01-02 07:26:15","price":33.5797,"volume":2,"bid":33.5797,"ask":33.59}
{"timestamp":"2019-01-02 07:27:09","price":33.5796,"volume":10,"bid":33.5702,"ask":33.5897}
{"timestamp":"2019-01-02 07:28:18","price":33.5453,"volume":266,"bid":33.5257,"ask":33.5453}
{"timestamp":"2019-01-02 07:31:43","price":33.5969,"volume":55,"bid":33.5969,"ask":33.6068}
{"timestamp":"2019-01-02 07:32:41","price":33.6418,"volume":291,"bid":33.6203,"ask":33.6418}
{"timestamp":"2019-01-02 07:35:27","price":33.6661,"volume":1,"bid":33.6477,"ask":33.6661}
{"timestamp":"2019-01-02 07:38:12","price":33.6277,"volume":266,"bid":33.608,"ask":33.6277}
{"timestamp":"2019-01-02 07:39:07","price":33.6054,"volume":3,"bid":33.6054,"ask":33.6148}
{"timestamp":"2019-01-02 07:39:11","price":33.6143,"volume":70,"bid":33.6039,"ask":33.6143}
{"timestamp":"2019-01-02 07:43:00","price":33.6069,"volume":67,"bid":33.5868,"ask":33.6069}
{"timestamp":"2019-01-02 07:43:12","price":33.5958,"volume":10,"bid":33.5752,"ask":33.5958}
{"timestamp":"2019-01-02 07:43:34","price":33.5408,"volume":496,"bid":33.521,"ask":33.5408}
{"timestamp":"2019-01-02 07:43:35","price":33.5859,"volume":328,"bid":33.5859,"ask":33.5953}
{"timestamp":"2019-01-02 07:43:44","price":33.5394,"volume":10,"bid":33.5292,"ask":33.5394}
{"timestamp":"2019-01-02 07:43:53","price":33.5863,"volume":49,"bid":33.5767,"ask":33.5965}
{"timestamp":"2019-01-02 07:44:27","price":33.571,"volume":3,"bid":33.5524,"ask":33.571}
{"timestamp":"2019-01-02 07:44:31","price":33.5281,"volume":32,"bid":33.5183,"ask":33.5387}
{"timestamp":"2019-01-02 07:46:23","price":33.5054,"volume":12,"bid":33.4861,"ask":33.5054}
{"timestamp":"2019-01-02 07:47:48","price":33.5554,"volume":1,"bid":33.5554,"ask":33.5653}
{"timestamp":"2019-01-02 07:47:58","price":33.5618,"volume":2,"bid":33.5618,"ask":33.5716}
{"timestamp":"2019-01-02 07:48:08","price":33.4906,"volume":7,"bid":33.4733,"ask":33.4906}
{"timestamp":"2019-01-02 07:48:10","price":33.5371,"volume":42,"bid":33.5175,"ask":33.5371}
{"timestamp":"2019-01-02 07:50:48","price":33.5296,"volume":4,"bid":33.5296,"ask":33.54}
{"timestamp":"2019-01-02 07:51:26","price":33.6096,"volume":328,"bid":33.5993,"ask":33.6186}
{"timestamp":"2019-01-02 07:52:09","price":33.5204,"volume":1,"bid":33.5102,"ask":33.5305}
{"timestamp":"2019-01-02 07:52:10","price":33.563,"volume":328,"bid":33.5424,"ask":33.563}
{"timestamp":"2019-01-02 07:52:24","price":33.4918,"volume":328,"bid":33.482,"ask":33.4918}
{"timestamp":"2019-01-02 07:53:39","price":33.6069,"volume":1,"bid":33.5839,"ask":33.6069}
{"timestamp":"2019-01-02 07:58:35","price":33.4571,"volume":19,"bid":33.4477,"ask":33.4571}
{"timestamp":"2019-01-02 07:59:43","price":33.5005,"volume":328,"bid":33.5005,"ask":33.5098}
{"timestamp":"2019-01-02 07:59:52","price":33.5933,"volume":6,"bid":33.5832,"ask":33.6037}
{"timestamp":"2019-01-02 08:00:57","price":33.5735,"volume":8,"bid":33.5538,"ask":33.5735}
{"timestamp":"2019-01-02 08:00:57","price":33.5932,"volume":8,"bid":33.583,"ask":33.5932}
{"timestamp":"2019-01-02 08:01:30","price":33.612,"volume":7,"bid":33.6038,"ask":33.612}
{"timestamp":"2019-01-02 08:07:00","price":33.5938,"volume":2,"bid":33.5737,"ask":33.5938}
{"timestamp":"2019-01-02 08:07:11","price":33.6482,"volume":2,"bid":33.6384,"ask":33.6586}
{"timestamp":"2019-01-02 08:07:17","price":33.6349,"volume":1,"bid":33.6349,"ask":33.6447}
{"timestamp":"2019-01-02 08:07:19","price":33.6149,"volume":23,"bid":33.5953,"ask":33.6149}
{"timestamp":"2019-01-02 08:07:25","price":33.6514,"volume":53,"bid":33.6322,"ask":33.6514}
{"timestamp":"2019-01-02 08:09:00","price":33.6286,"volume":31,"bid":33.6079,"ask":33.6286}
{"timestamp":"2019-01-02 08:09:20","price":33.6357,"volume":31,"bid":33.6357,"ask":33.6453}
{"timestamp":"2019-01-02 08:18:01","price":33.6498,"volume":4,"bid":33.64,"ask":33.6594}
{"timestamp":"2019-01-02 08:18:14","price":33.719,"volume":66,"bid":33.6992,"ask":33.719}
{"timestamp":"2019-01-02 08:18:15","price":33.6936,"volume":78,"bid":33.6737,"ask":33.6936}
{"timestamp":"2019-01-02 08:18:15","price":33.6481,"volume":12,"bid":33.6291,"ask":33.6481}
{"timestamp":"2019-01-02 08:18:53","price":33.7715,"volume":10,"bid":33.7608,"ask":33.7815}
{"timestamp":"2019-01-02 08:19:01","price":33.7827,"volume":3,"bid":33.7621,"ask":33.7827}
{"timestamp":"2019-01-02 08:22:28","price":33.6663,"volume":161,"bid":33.6462,"ask":33.6663}
{"timestamp":"2019-01-02 08:22:42","price":33.6889,"volume":27,"bid":33.6889,"ask":33.6998}
{"timestamp":"2019-01-02 08:23:39","price":33.6339,"volume":2,"bid":33.6339,"ask":33.6434}
{"timestamp":"2019-01-02 08:28:23","price":33.6625,"volume":1,"bid":33.6519,"ask":33.6625}
{"timestamp":"2019-01-02 08:28:43","price":33.7315,"volume":2,"bid":33.7315,"ask":33.7404}
{"timestamp":"2019-01-02 08:29:23","price":33.7569,"volume":3,"bid":33.7466,"ask":33.7569}
{"timestamp":"2019-01-02 08:30:22","price":33.7088,"volume":132,"bid":33.6993,"ask":33.7188}
{"timestamp":"2019-01-02 08:30:23","price":33.7469,"volume":349,"bid":33.7362,"ask":33.7469}
{"timestamp":"2019-01-02 08:30:24","price":33.7474,"volume":3,"bid":33.7377,"ask":33.7474}
{"timestamp":"2019-01-02 08:32:02","price":33.6869,"volume":8,"bid":33.6672,"ask":33.6869}
{"timestamp":"2019-01-02 08:32:02","price":33.7018,"volume":20,"bid":33.7018,"ask":33.7124}
{"timestamp":"2019-01-02 08:32:11","price":33.7221,"volume":2,"bid":33.7119,"ask":33.7327}
{"timestamp":"2019-01-02 08:33:07","price":33.6908,"volume":140,"bid":33.6808,"ask":33.7011}
{"timestamp":"2019-01-02 08:35:12","price":33.7667,"volume":20,"bid":33.7469,"ask":33.7667}
{"timestamp":"2019-01-02 08:35:44","price":33.6604,"volume":47,"bid":33.6491,"ask":33.6697}
{"timestamp":"2019-01-02 08:37:00","price":33.7037,"volume":114,"bid":33.6942,"ask":33.7037}
{"timestamp":"2019-01-02 08:37:24","price":33.6775,"volume":4,"bid":33.6584,"ask":33.6775}
{"timestamp":"2019-01-02 08:37:31","price":33.7283,"volume":10,"bid":33.7283,"ask":33.7381}
{"timestamp":"2019-01-02 08:37:54","price":33.7473,"volume":7,"bid":33.7473,"ask":33.7562}
{"timestamp":"2019-01-02 08:39:27","price":33.6634,"volume":786,"bid":33.6634,"ask":33.6744}
{"timestamp":"2019-01-02 08:40:10","price":33.7439,"volume":3,"bid":33.7342,"ask":33.7439}
{"timestamp":"2019-01-02 08:41:02","price":33.6438,"volume":2,"bid":33.6438,"ask":33.6532}
{"timestamp":"2019-01-02 08:41:02","price":33.6831,"volume":132,"bid":33.6831,"ask":33.6931}
{"timestamp":"2019-01-02 08:43:12","price":33.6846,"volume":185,"bid":33.6739,"ask":33.6943}
{"timestamp":"2019-01-02 08:44:41","price":33.6907,"volume":42,"bid":33.672,"ask":33.6907}
{"timestamp":"2019-01-02 08:45:05","price":33.7004,"volume":8,"bid":33.6799,"ask":33.7004}
{"timestamp":"2019-01-02 08:45:33","price":33.7257,"volume":2,"bid":33.7257,"ask":33.7354}
{"timestamp":"2019-01-02 08:45:35","price":33.7066,"volume":5,"bid":33.6888,"ask":33.7066}
{"timestamp":"2019-01-02 08:47:55","price":33.6491,"volume":19,"bid":33.6491,"ask":33.6591}
{"timestamp":"2019-01-02 08:48:10","price":33.7056,"volume":31,"bid":33.6852,"ask":33.7056}
{"timestamp":"2019-01-02 08:49:03","price":33.716,"volume":7,"bid":33.7065,"ask":33.716}
{"timestamp":"2019-01-02 08:49:15","price":33.731,"volume":28,"bid":33.731,"ask":33.7414}
{"timestamp":"2019-01-02 08:49:25","price":33.691,"volume":122,"bid":33.67,"ask":33.691}
{"timestamp":"2019-01-02 08:54:17","price":33.5665,"volume":4,"bid":33.5665,"ask":33.5767}
{"timestamp":"2019-01-02 08:54:55","price":33.6347,"volume":50,"bid":33.6144,"ask":33.6347}
{"timestamp":"2019-01-02 08:57:10","price":33.7171,"volume":9,"bid":33.7171,"ask":33.7271}
{"timestamp":"2019-01-02 09:00:32","price":33.6897,"volume":3,"bid":33.6897,"ask":33.7001}
{"timestamp":"2019-01-02 09:00:50","price":33.7341,"volume":11,"bid":33.7341,"ask":33.7443}
{"timestamp":"2019-01-02 09:03:14","price":33.6637,"volume":380,"bid":33.6437,"ask":33.6637}
{"timestamp":"2019-01-02 09:03:18","price":33.6737,"volume":13,"bid":33.6737,"ask":33.6835}
{"timestamp":"2019-01-02 09:04:27","price":33.7137,"volume":6,"bid":33.7137,"ask":33.7244}
{"timestamp":"2019-01-02 09:04:47","price":33.6873,"volume":4,"bid":33.6873,"ask":33.6968}
{"timestamp":"2019-01-02 09:05:28","price":33.7033,"volume":90,"bid":33.6833,"ask":33.7033}
{"timestamp":"2019-01-02 09:05:35","price":33.6934,"volume":2,"bid":33.684,"ask":33.6934}
{"timestamp":"2019-01-02 09:06:40","price":33.7277,"volume":1,"bid":33.7072,"ask":33.7277}
{"timestamp":"2019-01-02 09:07:26","price":33.6329,"volume":1,"bid":33.6232,"ask":33.6329}
{"timestamp":"2019-01-02 09:07:28","price":33.558,"volume":33,"bid":33.5484,"ask":33.5692}
{"timestamp":"2019-01-02 09:07:35","price":33.5203,"volume":328,"bid":33.5,"ask":33.5203}
{"timestamp":"2019-01-02 09:08:24","price":33.6451,"volume":1634,"bid":33.6451,"ask":33.6553}
{"timestamp":"2019-01-02 09:10:10","price":33.5675,"volume":696,"bid":33.5578,"ask":33.5675}
{"timestamp":"2019-01-02 09:10:34","price":33.5066,"volume":43,"bid":33.5066,"ask":33.5165}
{"timestamp":"2019-01-02 09:10:36","price":33.564,"volume":2,"bid":33.5538,"ask":33.5743}
{"timestamp":"2019-01-02 09:11:03","price":33.5608,"volume":51,"bid":33.5501,"ask":33.5608}
{"timestamp":"2019-01-02 09:11:11","price":33.5231,"volume":1640,"bid":33.5231,"ask":33.534}
{"timestamp":"2019-01-02 09:11:15","price":33.5087,"volume":53,"bid":33.4888,"ask":33.5087}
{"timestamp":"2019-01-02 09:11:32","price":33.6209,"volume":4,"bid":33.6106,"ask":33.6209}
{"timestamp":"2019-01-02 09:11:39","price":33.5935,"volume":788,"bid":33.5754,"ask":33.5935}
{"timestamp":"2019-01-02 09:11:39","price":33.6644,"volume":325,"bid":33.6442,"ask":33.6644}
{"timestamp":"2019-01-02 09:13:33","price":33.5455,"volume":7,"bid":33.5351,"ask":33.5455}
{"timestamp":"2019-01-02 09:15:29","price":33.6525,"volume":2,"bid":33.6423,"ask":33.6619}
{"timestamp":"2019-01-02 09:16:17","price":33.6276,"volume":7,"bid":33.6168,"ask":33.6372}
{"timestamp":"2019-01-02 09:18:12","price":33.5474,"volume":345,"bid":33.537,"ask":33.5474}
{"timestamp":"2019-01-02 09:19:00","price":33.6098,"volume":10,"bid":33.589,"ask":33.6098}
{"timestamp":"2019-01-02 09:20:22","price":33.5358,"volume":894,"bid":33.5172,"ask":33.5358}
{"timestamp":"2019-01-02 09:20:23","price":33.5152,"volume":820,"bid":33.5048,"ask":33.5247}
{"timestamp":"2019-01-02 09:20:25","price":33.4335,"volume":25,"bid":33.4335,"ask":33.4427}
{"timestamp":"2019-01-02 09:20:27","price":33.5092,"volume":5,"bid":33.4874,"ask":33.5092}
{"timestamp":"2019-01-02 09:20:34","price":33.5242,"volume":2,"bid":33.5136,"ask":33.5242}
{"timestamp":"2019-01-02 09:20:50","price":33.5142,"volume":5,"bid":33.496,"ask":33.5142}
{"timestamp":"2019-01-02 09:20:58","price":33.5555,"volume":369,"bid":33.5555,"ask":33.5662}
{"timestamp":"2019-01-02 09:21:06","price":33.6137,"volume":2,"bid":33.5933,"ask":33.6137}
{"timestamp":"2019-01-02 09:21:29","price":33.5609,"volume":16,"bid":33.5609,"ask":33.571}
{"timestamp":"2019-01-02 09:21:59","price":33.5704,"volume":26,"bid":33.5503,"ask":33.5704}
{"timestamp":"2019-01-02 09:22:09","price":33.5689,"volume":1,"bid":33.558,"ask":33.5689}
{"timestamp":"2019-01-02 09:24:17","price":33.5498,"volume":17,"bid":33.5288,"ask":33.5498}
{"timestamp":"2019-01-02 09:24:45","price":33.5719,"volume":13,"bid":33.562,"ask":33.5719}
{"timestamp":"2019-01-02 09:25:30","price":33.5814,"volume":42,"bid":33.5616,"ask":33.5814}
{"timestamp":"2019-01-02 09:25:58","price":33.6461,"volume":33,"bid":33.6367,"ask":33.6461}
{"timestamp":"2019-01-02 09:26:08","price":33.6618,"volume":1,"bid":33.6521,"ask":33.6618}
{"timestamp":"2019-01-02 09:26:30","price":33.6437,"volume":1,"bid":33.6246,"ask":33.6437}
{"timestamp":"2019-01-02 09:27:24","price":33.6536,"volume":76,"bid":33.6445,"ask":33.6536}
{"timestamp":"2019-01-02 09:28:30","price":33.6426,"volume":2,"bid":33.6426,"ask":33.6525}
{"timestamp":"2019-01-02 09:30:09","price":33.5039,"volume":34,"bid":33.4844,"ask":33.5039}
{"timestamp":"2019-01-02 09:30:27","price":33.6467,"volume":328,"bid":33.6244,"ask":33.6467}
{"timestamp":"2019-01-02 09:31:56","price":33.6781,"volume":15,"bid":33.6569,"ask":33.6781}
{"timestamp":"2019-01-02 09:32:18","price":33.7046,"volume":11,"bid":33.6836,"ask":33.7046}
{"timestamp":"2019-01-02 09:34:04","price":33.7294,"volume":1,"bid":33.7294,"ask":33.7393}
{"timestamp":"2019-01-02 09:34:21","price":33.6459,"volume":2,"bid":33.6459,"ask":33.6555}
{"timestamp":"2019-01-02 09:34:32","price":33.6452,"volume":4,"bid":33.6257,"ask":33.6452}
{"timestamp":"2019-01-02 09:38:15","price":33.6788,"volume":10,"bid":33.6585,"ask":33.6788}
{"timestamp":"2019-01-02 09:39:04","price":33.5544,"volume":7,"bid":33.5444,"ask":33.5544}
{"timestamp":"2019-01-02 09:39:04","price":33.6883,"volume":1315,"bid":33.6684,"ask":33.6883}
{"timestamp":"2019-01-02 09:39:05","price":33.5677,"volume":184,"bid":33.5579,"ask":33.5779}
{"timestamp":"2019-01-02 09:39:05","price":33.5557,"volume":7,"bid":33.545,"ask":33.5557}
{"timestamp":"2019-01-02 09:39:49","price":33.5697,"volume":50,"bid":33.5496,"ask":33.5697}
{"timestamp":"2019-01-02 09:39:49","price":33.6,"volume":20,"bid":33.5808,"ask":33.6}
{"timestamp":"2019-01-02 09:39:49","price":33.6001,"volume":893,"bid":33.6001,"ask":33.6094}
{"timestamp":"2019-01-02 09:40:41","price":33.6319,"volume":2,"bid":33.6319,"ask":33.6421}
{"timestamp":"2019-01-02 09:41:25","price":33.6081,"volume":4,"bid":33.6081,"ask":33.6181}
{"timestamp":"2019-01-02 09:42:19","price":33.6083,"volume":22,"bid":33.5983,"ask":33.6182}
{"timestamp":"2019-01-02 09:44:19","price":33.5569,"volume":23,"bid":33.5471,"ask":33.5672}
{"timestamp":"2019-01-02 09:45:17","price":33.5988,"volume":4,"bid":33.5988,"ask":33.6092}
{"timestamp":"2019-01-02 09:47:07","price":33.5955,"volume":164,"bid":33.5768,"ask":33.5955}
{"timestamp":"2019-01-02 09:47:12","price":33.5207,"volume":333,"bid":33.5104,"ask":33.5309}
{"timestamp":"2019-01-02 09:49:01","price":33.5773,"volume":77,"bid":33.5773,"ask":33.5871}
{"timestamp":"2019-01-02 09:53:23","price":33.6238,"volume":3,"bid":33.6149,"ask":33.6238}
{"timestamp":"2019-01-02 09:53:23","price":33.5792,"volume":2,"bid":33.5792,"ask":33.5892}
{"timestamp":"2019-01-02 09:53:53","price":33.6491,"volume":2,"bid":33.6291,"ask":33.6491}
{"timestamp":"2019-01-02 09:53:56","price":33.6905,"volume":5,"bid":33.6804,"ask":33.7003}
{"timestamp":"2019-01-02 09:56:38","price":33.7074,"volume":164,"bid":33.7074,"ask":33.7164}
{"timestamp":"2019-01-02 09:57:04","price":33.6532,"volume":2,"bid":33.6345,"ask":33.6532}
{"timestamp":"2019-01-02 09:57:51","price":33.6183,"volume":2,"bid":33.5975,"ask":33.6183}
{"timestamp":"2019-01-02 09:58:42","price":33.5803,"volume":2,"bid":33.562,"ask":33.5803}
{"timestamp":"2019-01-02 09:59:04","price":33.6436,"volume":2,"bid":33.623,"ask":33.6436}
{"timestamp":"2019-01-02 10:00:09","price":33.6099,"volume":2,"bid":33.5888,"ask":33.6099}
{"timestamp":"2019-01-02 10:00:18","price":33.6336,"volume":2,"bid":33.6336,"ask":33.6442}
{"timestamp":"2019-01-02 10:00:21","price":33.6352,"volume":62,"bid":33.6151,"ask":33.6352}
{"timestamp":"2019-01-02 10:00:24","price":33.6872,"volume":13,"bid":33.6772,"ask":33.6872}
{"timestamp":"2019-01-02 10:00:29","price":33.6171,"volume":2,"bid":33.596,"ask":33.6171}
{"timestamp":"2019-01-02 10:00:37","price":33.6501,"volume":4,"bid":33.6406,"ask":33.6598}
{"timestamp":"2019-01-02 10:00:39","price":33.5783,"volume":25,"bid":33.5783,"ask":33.5882}
{"timestamp":"2019-01-02 10:01:46","price":33.649,"volume":45,"bid":33.639,"ask":33.658}
{"timestamp":"2019-01-02 10:04:00","price":33.6455,"volume":33,"bid":33.6455,"ask":33.6563}
{"timestamp":"2019-01-02 10:04:04","price":33.6063,"volume":7,"bid":33.6063,"ask":33.6167}
{"timestamp":"2019-01-02 10:08:55","price":33.6732,"volume":328,"bid":33.6515,"ask":33.6732}
{"timestamp":"2019-01-02 10:08:55","price":33.6892,"volume":103,"bid":33.6892,"ask":33.6998}
{"timestamp":"2019-01-02 10:09:05","price":33.7086,"volume":6,"bid":33.7086,"ask":33.7189}
{"timestamp":"2019-01-02 10:09:53","price":33.6627,"volume":52,"bid":33.6432,"ask":33.6627}
{"timestamp":"2019-01-02 10:10:11","price":33.5885,"volume":36,"bid":33.5885,"ask":33.5988}
{"timestamp":"2019-01-02 10:10:55","price":33.6517,"volume":9,"bid":33.6428,"ask":33.6517}
{"timestamp":"2019-01-02 10:11:13","price":33.6581,"volume":6,"bid":33.6488,"ask":33.6581}
{"timestamp":"2019-01-02 10:11:29","price":33.6868,"volume":66,"bid":33.6767,"ask":33.6971}
{"timestamp":"2019-01-02 10:14:47","price":33.7104,"volume":461,"bid":33.7001,"ask":33.72}
{"timestamp":"2019-01-02 10:15:40","price":33.6061,"volume":164,"bid":33.5851,"ask":33.6061}
{"timestamp":"2019-01-02 10:15:44","price":33.6461,"volume":164,"bid":33.6357,"ask":33.6568}
{"timestamp":"2019-01-02 10:16:03","price":33.622,"volume":164,"bid":33.6114,"ask":33.622}
{"timestamp":"2019-01-02 10:16:15","price":33.5956,"volume":23,"bid":33.5956,"ask":33.6052}
{"timestamp":"2019-01-02 10:17:25","price":33.548,"volume":112,"bid":33.548,"ask":33.5579}
{"timestamp":"2019-01-02 10:17:28","price":33.646,"volume":4,"bid":33.636,"ask":33.6549}
{"timestamp":"2019-01-02 10:17:36","price":33.6238,"volume":9,"bid":33.6238,"ask":33.6342}
{"timestamp":"2019-01-02 10:18:01","price":33.6007,"volume":2,"bid":33.5813,"ask":33.6007}
{"timestamp":"2019-01-02 10:18:02","price":33.5962,"volume":12,"bid":33.5962,"ask":33.6064}
{"timestamp":"2019-01-02 10:18:56","price":33.6372,"volume":112,"bid":33.6275,"ask":33.6472}
{"timestamp":"2019-01-02 10:19:00","price":33.6034,"volume":134,"bid":33.5939,"ask":33.6034}
{"timestamp":"2019-01-02 10:19:24","price":33.6684,"volume":30,"bid":33.6476,"ask":33.6684}
{"timestamp":"2019-01-02 10:23:07","price":33.6149,"volume":1,"bid":33.6054,"ask":33.6149}
{"timestamp":"2019-01-02 10:26:07","price":33.5359,"volume":112,"bid":33.5253,"ask":33.5359}
{"timestamp":"2019-01-02 10:26:33","price":33.5803,"volume":2,"bid":33.5589,"ask":33.5803}
{"timestamp":"2019-01-02 10:27:32","price":33.5683,"volume":38,"bid":33.5492,"ask":33.5683}
{"timestamp":"2019-01-02 10:27:48","price":33.5694,"volume":276,"bid":33.5592,"ask":33.5797}
{"timestamp":"2019-01-02 10:27:50","price":33.5307,"volume":5,"bid":33.5307,"ask":33.5408}
{"timestamp":"2019-01-02 10:28:07","price":33.5784,"volume":2,"bid":33.5594,"ask":33.5784}
{"timestamp":"2019-01-02 10:28:47","price":33.5686,"volume":85,"bid":33.5587,"ask":33.5686}
{"timestamp":"2019-01-02 10:31:22","price":33.4885,"volume":221,"bid":33.4783,"ask":33.4885}
{"timestamp":"2019-01-02 10:31:32","price":33.6028,"volume":15,"bid":33.5923,"ask":33.6127}
{"timestamp":"2019-01-02 10:31:32","price":33.5519,"volume":9,"bid":33.5423,"ask":33.5519}
{"timestamp":"2019-01-02 10:32:38","price":33.552,"volume":1,"bid":33.542,"ask":33.5629}
{"timestamp":"2019-01-02 10:33:18","price":33.579,"volume":6,"bid":33.5683,"ask":33.579}
{"timestamp":"2019-01-02 10:34:58","price":33.6191,"volume":11,"bid":33.5979,"ask":33.6191}
{"timestamp":"2019-01-02 10:35:18","price":33.6135,"volume":2,"bid":33.6037,"ask":33.6135}
{"timestamp":"2019-01-02 10:40:38","price":33.612,"volume":5,"bid":33.6018,"ask":33.612}
{"timestamp":"2019-01-02 10:41:03","price":33.7056,"volume":328,"bid":33.7056,"ask":33.7157}
{"timestamp":"2019-01-02 10:41:08","price":33.6587,"volume":164,"bid":33.6587,"ask":33.6695}
{"timestamp":"2019-01-02 10:41:10","price":33.6556,"volume":243,"bid":33.636,"ask":33.6556}
{"timestamp":"2019-01-02 10:42:00","price":33.5977,"volume":43,"bid":33.5877,"ask":33.6085}
{"timestamp":"2019-01-02 10:42:09","price":33.6699,"volume":11,"bid":33.6699,"ask":33.6808}
{"timestamp":"2019-01-02 10:43:29","price":33.72,"volume":4,"bid":33.6997,"ask":33.72}
{"timestamp":"2019-01-02 10:43:42","price":33.6884,"volume":5,"bid":33.6699,"ask":33.6884}
{"timestamp":"2019-01-02 10:43:42","price":33.71,"volume":891,"bid":33.7,"ask":33.71}
{"timestamp":"2019-01-02 10:43:55","price":33.7282,"volume":4,"bid":33.7282,"ask":33.7385}
{"timestamp":"2019-01-02 10:44:33","price":33.7136,"volume":61,"bid":33.6925,"ask":33.7136}
{"timestamp":"2019-01-02 10:45:09","price":33.7117,"volume":22,"bid":33.7117,"ask":33.7215}
{"timestamp":"2019-01-02 10:45:20","price":33.7764,"volume":2,"bid":33.7764,"ask":33.7866}
{"timestamp":"2019-01-02 10:45:26","price":33.7757,"volume":738,"bid":33.7664,"ask":33.7757}
{"timestamp":"2019-01-02 10:45:26","price":33.81,"volume":47,"bid":33.8003,"ask":33.8194}
{"timestamp":"2019-01-02 10:45:31","price":33.736,"volume":94,"bid":33.726,"ask":33.736}
{"timestamp":"2019-01-02 10:45:49","price":33.7848,"volume":164,"bid":33.7848,"ask":33.7942}
{"timestamp":"2019-01-02 10:45:50","price":33.8213,"volume":452,"bid":33.8111,"ask":33.8213}
{"timestamp":"2019-01-02 10:46:16","price":33.8531,"volume":328,"bid":33.843,"ask":33.8531}
{"timestamp":"2019-01-02 10:46:27","price":33.9175,"volume":328,"bid":33.9175,"ask":33.9276}
{"timestamp":"2019-01-02 10:46:38","price":33.8335,"volume":355,"bid":33.8244,"ask":33.8335}
{"timestamp":"2019-01-02 10:46:38","price":33.8816,"volume":164,"bid":33.8713,"ask":33.8816}
{"timestamp":"2019-01-02 10:47:01","price":33.9358,"volume":1,"bid":33.918,"ask":33.9358}
{"timestamp":"2019-01-02 10:47:08","price":33.9574,"volume":231,"bid":33.9485,"ask":33.9675}
{"timestamp":"2019-01-02 10:47:10","price":33.9534,"volume":1,"bid":33.9534,"ask":33.9633}
{"timestamp":"2019-01-02 10:47:57","price":33.8901,"volume":328,"bid":33.8806,"ask":33.8999}
{"timestamp":"2019-01-02 10:48:07","price":33.9462,"volume":2,"bid":33.9352,"ask":33.9462}
{"timestamp":"2019-01-02 10:48:31","price":33.8596,"volume":89,"bid":33.8399,"ask":33.8596}
{"timestamp":"2019-01-02 10:48:47","price":33.8546,"volume":2,"bid":33.8348,"ask":33.8546}
{"timestamp":"2019-01-02 10:48:49","price":33.8861,"volume":20,"bid":33.8673,"ask":33.8861}
{"timestamp":"2019-01-02 10:49:11","price":33.9376,"volume":1312,"bid":33.9176,"ask":33.9376}
{"timestamp":"2019-01-02 10:49:12","price":33.8747,"volume":87,"bid":33.853,"ask":33.8747}
{"timestamp":"2019-01-02 10:50:30","price":33.963,"volume":820,"bid":33.9528,"ask":33.9725}
{"timestamp":"2019-01-02 10:50:46","price":33.9625,"volume":12,"bid":33.9625,"ask":33.9727}
{"timestamp":"2019-01-02 10:51:01","price":33.9576,"volume":7,"bid":33.9576,"ask":33.9673}
{"timestamp":"2019-01-02 10:51:01","price":33.9906,"volume":27,"bid":33.9723,"ask":33.9906}
{"timestamp":"2019-01-02 10:51:19","price":33.991,"volume":788,"bid":33.9811,"ask":33.991}
{"timestamp":"2019-01-02 10:51:20","price":34.0082,"volume":1,"bid":33.9861,"ask":34.0082}
{"timestamp":"2019-01-02 10:51:38","price":33.9891,"volume":2,"bid":33.9792,"ask":33.9993}
{"timestamp":"2019-01-02 10:52:00","price":34.0005,"volume":101,"bid":33.9902,"ask":34.0103}
{"timestamp":"2019-01-02 10:52:10","price":34.0334,"volume":3,"bid":34.0242,"ask":34.0435}
{"timestamp":"2019-01-02 10:53:02","price":33.9945,"volume":1,"bid":33.9945,"ask":34.0042}
{"timestamp":"2019-01-02 10:53:06","price":34.0218,"volume":41,"bid":34.0125,"ask":34.0319}
{"timestamp":"2019-01-02 10:53:32","price":34.0145,"volume":164,"bid":34.0145,"ask":34.0248}
{"timestamp":"2019-01-02 10:54:10","price":33.987,"volume":1751,"bid":33.9664,"ask":33.987}
{"timestamp":"2019-01-02 10:54:44","price":33.8972,"volume":9,"bid":33.8875,"ask":33.8972}
{"timestamp":"2019-01-02 10:56:11","price":33.9952,"volume":33,"bid":33.9952,"ask":34.0056}
{"timestamp":"2019-01-02 10:56:21","price":33.9257,"volume":140,"bid":33.9059,"ask":33.9257}
{"timestamp":"2019-01-02 10:56:51","price":33.9656,"volume":6,"bid":33.9458,"ask":33.9656}
{"timestamp":"2019-01-02 10:58:25","price":34.043,"volume":228,"bid":34.0318,"ask":34.0531}
{"timestamp":"2019-01-02 10:58:46","price":34.0605,"volume":4,"bid":34.0508,"ask":34.0605}
{"timestamp":"2019-01-02 11:00:41","price":34.0024,"volume":674,"bid":33.9926,"ask":34.012}
{"timestamp":"2019-01-02 11:00:42","price":34.0071,"volume":89,"bid":33.9971,"ask":34.0071}
{"timestamp":"2019-01-02 11:00:53","price":34.0427,"volume":43,"bid":34.0323,"ask":34.0427}
{"timestamp":"2019-01-02 11:01:15","price":33.9637,"volume":89,"bid":33.9538,"ask":33.9637}
{"timestamp":"2019-01-02 11:01:21","price":34.0083,"volume":7,"bid":34.0083,"ask":34.0182}
{"timestamp":"2019-01-02 11:01:22","price":34.0438,"volume":28,"bid":34.0339,"ask":34.0438}
{"timestamp":"2019-01-02 11:01:22","price":33.9846,"volume":62,"bid":33.9661,"ask":33.9846}
{"timestamp":"2019-01-02 11:01:32","price":33.9766,"volume":88,"bid":33.9571,"ask":33.9766}
{"timestamp":"2019-01-02 11:01:36","price":34.0462,"volume":33,"bid":34.0462,"ask":34.056}
{"timestamp":"2019-01-02 11:01:38","price":34.0431,"volume":5,"bid":34.0431,"ask":34.0528}
{"timestamp":"2019-01-02 11:01:40","price":34.0487,"volume":164,"bid":34.0386,"ask":34.0487}
{"timestamp":"2019-01-02 11:02:25","price":34.0971,"volume":24,"bid":34.0785,"ask":34.0971}
{"timestamp":"2019-01-02 11:03:04","price":34.2369,"volume":992,"bid":34.2271,"ask":34.247}
{"timestamp":"2019-01-02 11:03:08","price":34.1456,"volume":41,"bid":34.1456,"ask":34.1557}
{"timestamp":"2019-01-02 11:03:11","price":34.1941,"volume":12,"bid":34.1835,"ask":34.2036}
{"timestamp":"2019-01-02 11:03:17","price":34.1031,"volume":7,"bid":34.0935,"ask":34.1031}
{"timestamp":"2019-01-02 11:03:18","price":34.0757,"volume":7,"bid":34.0757,"ask":34.0863}
{"timestamp":"2019-01-02 11:03:26","price":34.1127,"volume":216,"bid":34.1021,"ask":34.1127}
{"timestamp":"2019-01-02 11:03:58","price":34.1533,"volume":164,"bid":34.1433,"ask":34.1641}
{"timestamp":"2019-01-02 11:03:58","price":34.0958,"volume":164,"bid":34.0958,"ask":34.1062}
{"timestamp":"2019-01-02 11:04:14","price":34.0739,"volume":83,"bid":34.0739,"ask":34.0843}
{"timestamp":"2019-01-02 11:05:22","price":34.1903,"volume":296,"bid":34.1801,"ask":34.1998}
{"timestamp":"2019-01-02 11:05:45","price":34.1857,"volume":292,"bid":34.164,"ask":34.1857}
{"timestamp":"2019-01-02 11:06:13","price":34.1731,"volume":99,"bid":34.1539,"ask":34.1731}
{"timestamp":"2019-01-02 11:07:39","price":34.0858,"volume":7,"bid":34.0858,"ask":34.0955}
{"timestamp":"2019-01-02 11:07:42","price":34.0578,"volume":22,"bid":34.0365,"ask":34.0578}
{"timestamp":"2019-01-02 11:09:21","price":34.0922,"volume":16,"bid":34.0726,"ask":34.0922}
{"timestamp":"2019-01-02 11:09:47","price":34.0708,"volume":3,"bid":34.0596,"ask":34.0708}
{"timestamp":"2019-01-02 11:09:56","price":34.0684,"volume":53,"bid":34.0573,"ask":34.0684}
{"timestamp":"2019-01-02 11:10:10","price":33.9831,"volume":5,"bid":33.9719,"ask":33.9831}
{"timestamp":"2019-01-02 11:10:12","price":33.9172,"volume":1,"bid":33.9172,"ask":33.9277}
{"timestamp":"2019-01-02 11:10:12","price":33.9329,"volume":1,"bid":33.9125,"ask":33.9329}
{"timestamp":"2019-01-02 11:10:33","price":34.0199,"volume":17,"bid":34.0017,"ask":34.0199}
{"timestamp":"2019-01-02 11:11:43","price":34.0065,"volume":25,"bid":34.0065,"ask":34.0165}
{"timestamp":"2019-01-02 11:12:33","price":34.0693,"volume":2,"bid":34.0582,"ask":34.0693}
{"timestamp":"2019-01-02 11:12:39","price":33.9833,"volume":56,"bid":33.9639,"ask":33.9833}
{"timestamp":"2019-01-02 11:12:53","price":34.0554,"volume":9,"bid":34.0452,"ask":34.0554}
{"timestamp":"2019-01-02 11:13:03","price":34.0541,"volume":2,"bid":34.0444,"ask":34.0634}
{"timestamp":"2019-01-02 11:13:53","price":34.0498,"volume":222,"bid":34.0498,"ask":34.0605}
{"timestamp":"2019-01-02 11:14:48","price":34.0394,"volume":1,"bid":34.0299,"ask":34.0394}
{"timestamp":"2019-01-02 11:15:47","price":33.9563,"volume":164,"bid":33.9373,"ask":33.9563}
{"timestamp":"2019-01-02 11:16:13","price":33.9716,"volume":22,"bid":33.9617,"ask":33.9817}
{"timestamp":"2019-01-02 11:17:05","price":33.9113,"volume":20,"bid":33.9113,"ask":33.9211}
{"timestamp":"2019-01-02 11:17:44","price":33.9817,"volume":1,"bid":33.9617,"ask":33.9817}
{"timestamp":"2019-01-02 11:18:16","price":33.9032,"volume":143,"bid":33.9032,"ask":33.9132}
{"timestamp":"2019-01-02 11:18:21","price":33.8782,"volume":960,"bid":33.8688,"ask":33.8881}
{"timestamp":"2019-01-02 11:18:56","price":33.8687,"volume":1029,"bid":33.8478,"ask":33.8687}
{"timestamp":"2019-01-02 11:19:07","price":33.989,"volume":2,"bid":33.969,"ask":33.989}
{"timestamp":"2019-01-02 11:19:29","price":33.9647,"volume":2,"bid":33.9428,"ask":33.9647}
{"timestamp":"2019-01-02 11:20:48","price":34.0205,"volume":492,"bid":34.0205,"ask":34.0301}
{"timestamp":"2019-01-02 11:20:54","price":33.9635,"volume":2,"bid":33.9446,"ask":33.9635}
{"timestamp":"2019-01-02 11:20:55","price":33.9642,"volume":3,"bid":33.9642,"ask":33.9743}
{"timestamp":"2019-01-02 11:22:10","price":34.0129,"volume":2,"bid":33.9952,"ask":34.0129}
{"timestamp":"2019-01-02 11:22:34","price":33.9859,"volume":2,"bid":33.9762,"ask":33.996}
{"timestamp":"2019-01-02 11:22:54","price":33.9599,"volume":57,"bid":33.95,"ask":33.9701}
{"timestamp":"2019-01-02 11:24:00","price":33.9878,"volume":164,"bid":33.9777,"ask":33.9878}
{"timestamp":"2019-01-02 11:24:26","price":33.9949,"volume":6,"bid":33.9949,"ask":34.0054}
{"timestamp":"2019-01-02 11:24:27","price":34.0445,"volume":966,"bid":34.0252,"ask":34.0445}
{"timestamp":"2019-01-02 11:24:44","price":34.0971,"volume":2,"bid":34.0868,"ask":34.0971}
{"timestamp":"2019-01-02 11:25:04","price":33.9728,"volume":4,"bid":33.9626,"ask":33.9728}
{"timestamp":"2019-01-02 11:25:21","price":34.0632,"volume":20,"bid":34.0426,"ask":34.0632}
{"timestamp":"2019-01-02 11:25:22","price":34.0505,"volume":164,"bid":34.0314,"ask":34.0505}
{"timestamp":"2019-01-02 11:26:13","price":34.0046,"volume":164,"bid":33.9936,"ask":34.0142}
{"timestamp":"2019-01-02 11:26:48","price":34.1067,"volume":1,"bid":34.0865,"ask":34.1067}
{"timestamp":"2019-01-02 11:26:48","price":34.1041,"volume":328,"bid":34.1041,"ask":34.1152}
{"timestamp":"2019-01-02 11:27:02","price":34.1259,"volume":2,"bid":34.1259,"ask":34.1358}
{"timestamp":"2019-01-02 11:27:05","price":34.0412,"volume":14,"bid":34.0209,"ask":34.0412}
{"timestamp":"2019-01-02 11:27:35","price":34.0182,"volume":9,"bid":34.0182,"ask":34.0283}
{"timestamp":"2019-01-02 11:28:51","price":34.084,"volume":164,"bid":34.084,"ask":34.0944}
{"timestamp":"2019-01-02 11:31:00","price":34.0753,"volume":30,"bid":34.0558,"ask":34.0753}
{"timestamp":"2019-01-02 11:32:03","price":34.0755,"volume":51,"bid":34.0653,"ask":34.0755}
{"timestamp":"2019-01-02 11:32:05","price":34.1321,"volume":2,"bid":34.1125,"ask":34.1321}
{"timestamp":"2019-01-02 11:32:13","price":33.9998,"volume":91,"bid":33.989,"ask":34.0092}
{"timestamp":"2019-01-02 11:32:25","price":34.1139,"volume":11,"bid":34.1139,"ask":34.124}
{"timestamp":"2019-01-02 11:33:15","price":34.0154,"volume":14,"bid":34.0154,"ask":34.0254}
{"timestamp":"2019-01-02 11:34:09","price":33.9376,"volume":788,"bid":33.9278,"ask":33.9376}
{"timestamp":"2019-01-02 11:34:47","price":33.9627,"volume":8,"bid":33.9526,"ask":33.9627}
{"timestamp":"2019-01-02 11:34:56","price":34.061,"volume":1,"bid":34.05,"ask":34.0714}
{"timestamp":"2019-01-02 11:34:56","price":33.9991,"volume":5,"bid":33.9896,"ask":34.0091}
{"timestamp":"2019-01-02 11:34:58","price":34.0204,"volume":16,"bid":34.0106,"ask":34.0204}
{"timestamp":"2019-01-02 11:35:15","price":33.9431,"volume":1,"bid":33.9334,"ask":33.9431}
{"timestamp":"2019-01-02 11:35:27","price":34.0085,"volume":2,"bid":33.9979,"ask":34.0085}
{"timestamp":"2019-01-02 11:35:56","price":33.9753,"volume":3,"bid":33.9545,"ask":33.9753}
{"timestamp":"2019-01-02 11:37:59","price":34.0365,"volume":11,"bid":34.0365,"ask":34.0464}
{"timestamp":"2019-01-02 11:39:50","price":33.9859,"volume":548,"bid":33.9859,"ask":33.9964}
{"timestamp":"2019-01-02 11:42:37","price":33.9871,"volume":20,"bid":33.9768,"ask":33.9871}
{"timestamp":"2019-01-02 11:42:41","price":33.9803,"volume":164,"bid":33.9702,"ask":33.9803}
{"timestamp":"2019-01-02 11:43:36","price":34.0241,"volume":1,"bid":34.0034,"ask":34.0241}
{"timestamp":"2019-01-02 11:44:39","price":34.0265,"volume":102,"bid":34.0052,"ask":34.0265}
{"timestamp":"2019-01-02 11:46:16","price":33.9948,"volume":820,"bid":33.9847,"ask":34.0041}
{"timestamp":"2019-01-02 11:47:01","price":33.9902,"volume":20,"bid":33.9803,"ask":33.9902}
{"timestamp":"2019-01-02 11:47:19","price":33.994,"volume":18,"bid":33.9841,"ask":34.004}
{"timestamp":"2019-01-02 11:48:00","price":33.9882,"volume":6,"bid":33.9789,"ask":33.9882}
{"timestamp":"2019-01-02 11:48:57","price":34.0308,"volume":8,"bid":34.0087,"ask":34.0308}
{"timestamp":"2019-01-02 11:50:43","price":34.0715,"volume":328,"bid":34.0715,"ask":34.0816}
{"timestamp":"2019-01-02 11:51:07","price":34.0062,"volume":288,"bid":33.9966,"ask":34.0062}
{"timestamp":"2019-01-02 11:52:10","price":34.0872,"volume":1312,"bid":34.0779,"ask":34.0973}
{"timestamp":"2019-01-02 11:53:02","price":33.9859,"volume":328,"bid":33.9859,"ask":33.9962}
{"timestamp":"2019-01-02 11:53:23","price":34.0371,"volume":322,"bid":34.027,"ask":34.0371}
{"timestamp":"2019-01-02 11:53:41","price":34.0247,"volume":162,"bid":34.0148,"ask":34.0247}
{"timestamp":"2019-01-02 11:54:00","price":33.9991,"volume":20,"bid":33.9803,"ask":33.9991}
{"timestamp":"2019-01-02 11:54:08","price":34.0908,"volume":7,"bid":34.0908,"ask":34.1002}
{"timestamp":"2019-01-02 11:54:43","price":34.0084,"volume":11,"bid":33.9984,"ask":34.0084}
{"timestamp":"2019-01-02 11:54:49","price":34.0579,"volume":7,"bid":34.048,"ask":34.0677}
{"timestamp":"2019-01-02 11:55:30","price":34.1627,"volume":608,"bid":34.1627,"ask":34.1733}
{"timestamp":"2019-01-02 11:55:48","price":34.124,"volume":17,"bid":34.1043,"ask":34.124}
{"timestamp":"2019-01-02 11:56:14","price":34.0813,"volume":1,"bid":34.0717,"ask":34.0916}
{"timestamp":"2019-01-02 11:56:17","price":34.0339,"volume":27,"bid":34.0339,"ask":34.0439}
{"timestamp":"2019-01-02 11:58:16","price":34.0851,"volume":5,"bid":34.0851,"ask":34.0955}
{"timestamp":"2019-01-02 11:58:28","price":34.1235,"volume":52,"bid":34.1135,"ask":34.1333}
{"timestamp":"2019-01-02 12:00:34","price":34.0494,"volume":18,"bid":34.0395,"ask":34.0494}
{"timestamp":"2019-01-02 12:01:34","price":34.0782,"volume":20,"bid":34.0587,"ask":34.0782}
{"timestamp":"2019-01-02 12:01:53","price":34.0966,"volume":328,"bid":34.0864,"ask":34.1058}
{"timestamp":"2019-01-02 12:02:01","price":34.0048,"volume":58,"bid":33.9855,"ask":34.0048}
{"timestamp":"2019-01-02 12:02:09","price":34.0884,"volume":162,"bid":34.0669,"ask":34.0884}
{"timestamp":"2019-01-02 12:02:35","price":34.0857,"volume":49,"bid":34.0659,"ask":34.0857}
{"timestamp":"2019-01-02 12:02:59","price":34.0771,"volume":12,"bid":34.0568,"ask":34.0771}
{"timestamp":"2019-01-02 12:03:31","price":34.0774,"volume":2,"bid":34.0681,"ask":34.0774}
{"timestamp":"2019-01-02 12:04:15","price":34.0373,"volume":2,"bid":34.019,"ask":34.0373}
{"timestamp":"2019-01-02 12:05:04","price":34.0409,"volume":21,"bid":34.0308,"ask":34.0518}
{"timestamp":"2019-01-02 12:05:57","price":34.0924,"volume":1,"bid":34.0724,"ask":34.0924}
{"timestamp":"2019-01-02 12:06:05","price":34.0818,"volume":1191,"bid":34.0725,"ask":34.091}
{"timestamp":"2019-01-02 12:06:31","price":34.1863,"volume":20,"bid":34.1863,"ask":34.1968}
{"timestamp":"2019-01-02 12:06:43","price":34.1235,"volume":1746,"bid":34.1133,"ask":34.1332}
{"timestamp":"2019-01-02 12:06:47","price":34.0852,"volume":2,"bid":34.0651,"ask":34.0852}
{"timestamp":"2019-01-02 12:07:06","price":34.1375,"volume":7,"bid":34.1275,"ask":34.1375}
{"timestamp":"2019-01-02 12:07:11","price":34.1204,"volume":11,"bid":34.1098,"ask":34.1204}
{"timestamp":"2019-01-02 12:08:00","price":34.1493,"volume":14,"bid":34.1292,"ask":34.1493}
{"timestamp":"2019-01-02 12:09:17","price":34.1818,"volume":10,"bid":34.1623,"ask":34.1818}
{"timestamp":"2019-01-02 12:09:48","price":34.2524,"volume":2,"bid":34.2524,"ask":34.262}
{"timestamp":"2019-01-02 12:09:52","price":34.2487,"volume":611,"bid":34.2487,"ask":34.2585}
{"timestamp":"2019-01-02 12:09:54","price":34.2213,"volume":2,"bid":34.2021,"ask":34.2213}
{"timestamp":"2019-01-02 12:10:01","price":34.2917,"volume":149,"bid":34.2917,"ask":34.3023}
{"timestamp":"2019-01-02 12:11:40","price":34.2282,"volume":13,"bid":34.2183,"ask":34.2282}
{"timestamp":"2019-01-02 12:11:44","price":34.2004,"volume":2,"bid":34.2004,"ask":34.21}
{"timestamp":"2019-01-02 12:11:49","price":34.144,"volume":520,"bid":34.1234,"ask":34.144}
{"timestamp":"2019-01-02 12:12:06","price":34.2134,"volume":8,"bid":34.2028,"ask":34.2236}
{"timestamp":"2019-01-02 12:12:48","price":34.1955,"volume":115,"bid":34.1855,"ask":34.1955}
{"timestamp":"2019-01-02 12:15:15","price":34.2145,"volume":41,"bid":34.2045,"ask":34.2246}
{"timestamp":"2019-01-02 12:15:26","price":34.3141,"volume":2,"bid":34.2928,"ask":34.3141}
{"timestamp":"2019-01-02 12:15:34","price":34.3103,"volume":33,"bid":34.3103,"ask":34.3201}
{"timestamp":"2019-01-02 12:15:36","price":34.3407,"volume":1,"bid":34.3299,"ask":34.3506}
{"timestamp":"2019-01-02 12:15:37","price":34.3795,"volume":2,"bid":34.3596,"ask":34.3795}
{"timestamp":"2019-01-02 12:15:43","price":34.3303,"volume":2,"bid":34.3199,"ask":34.3303}
{"timestamp":"2019-01-02 12:16:00","price":34.3145,"volume":4,"bid":34.3145,"ask":34.3242}
{"timestamp":"2019-01-02 12:16:06","price":34.2515,"volume":2,"bid":34.2414,"ask":34.2619}
{"timestamp":"2019-01-02 12:16:08","price":34.2942,"volume":237,"bid":34.2839,"ask":34.2942}
{"timestamp":"2019-01-02 12:16:30","price":34.284,"volume":56,"bid":34.284,"ask":34.2934}
{"timestamp":"2019-01-02 12:18:21","price":34.2479,"volume":52,"bid":34.2378,"ask":34.2575}
{"timestamp":"2019-01-02 12:18:32","price":34.2478,"volume":2044,"bid":34.2478,"ask":34.2573}
{"timestamp":"2019-01-02 12:18:32","price":34.2272,"volume":328,"bid":34.2077,"ask":34.2272}
{"timestamp":"2019-01-02 12:19:11","price":34.1304,"volume":1,"bid":34.1204,"ask":34.1304}
{"timestamp":"2019-01-02 12:19:41","price":34.1661,"volume":164,"bid":34.1553,"ask":34.1758}
{"timestamp":"2019-01-02 12:20:11","price":34.1033,"volume":24,"bid":34.1033,"ask":34.114}
{"timestamp":"2019-01-02 12:21:11","price":34.1297,"volume":23,"bid":34.1101,"ask":34.1297}
{"timestamp":"2019-01-02 12:21:46","price":34.0586,"volume":5,"bid":34.0476,"ask":34.0586}
{"timestamp":"2019-01-02 12:21:49","price":33.9759,"volume":1,"bid":33.956,"ask":33.9759}
{"timestamp":"2019-01-02 12:21:59","price":33.9664,"volume":2,"bid":33.9562,"ask":33.9768}
{"timestamp":"2019-01-02 12:22:05","price":33.883,"volume":2,"bid":33.8735,"ask":33.883}
{"timestamp":"2019-01-02 12:22:13","price":33.9808,"volume":1,"bid":33.9618,"ask":33.9808}
{"timestamp":"2019-01-02 12:22:30","price":34.0284,"volume":328,"bid":34.0284,"ask":34.0388}
{"timestamp":"2019-01-02 12:22:41","price":34.0473,"volume":7,"bid":34.0473,"ask":34.0573}
{"timestamp":"2019-01-02 12:25:52","price":33.9519,"volume":37,"bid":33.9318,"ask":33.9519}
{"timestamp":"2019-01-02 12:26:32","price":34.0203,"volume":1,"bid":34.0008,"ask":34.0203}
{"timestamp":"2019-01-02 12:26:32","price":34.0356,"volume":49,"bid":34.0356,"ask":34.0457}
{"timestamp":"2019-01-02 12:26:52","price":34.0807,"volume":6,"bid":34.0707,"ask":34.0909}
{"timestamp":"2019-01-02 12:28:25","price":33.967,"volume":656,"bid":33.967,"ask":33.9783}
{"timestamp":"2019-01-02 12:28:37","price":33.9145,"volume":130,"bid":33.9145,"ask":33.9243}
{"timestamp":"2019-01-02 12:28:46","price":33.9813,"volume":3,"bid":33.9621,"ask":33.9813}
{"timestamp":"2019-01-02 12:29:14","price":33.9136,"volume":1,"bid":33.9136,"ask":33.9232}
{"timestamp":"2019-01-02 12:29:23","price":33.8459,"volume":1312,"bid":33.8361,"ask":33.8571}
{"timestamp":"2019-01-02 12:29:31","price":33.8045,"volume":246,"bid":33.7844,"ask":33.8045}
{"timestamp":"2019-01-02 12:29:36","price":33.7764,"volume":3,"bid":33.7559,"ask":33.7764}
{"timestamp":"2019-01-02 12:29:36","price":33.7376,"volume":1,"bid":33.7274,"ask":33.7477}
{"timestamp":"2019-01-02 12:29:46","price":33.772,"volume":53,"bid":33.7605,"ask":33.772}
{"timestamp":"2019-01-02 12:29:49","price":33.8412,"volume":89,"bid":33.8412,"ask":33.8512}
{"timestamp":"2019-01-02 12:31:02","price":33.9701,"volume":630,"bid":33.9598,"ask":33.9701}
{"timestamp":"2019-01-02 12:33:09","price":34.0908,"volume":19,"bid":34.0908,"ask":34.1013}
{"timestamp":"2019-01-02 12:33:13","price":34.0656,"volume":4,"bid":34.0459,"ask":34.0656}
{"timestamp":"2019-01-02 12:33:53","price":33.9956,"volume":164,"bid":33.9746,"ask":33.9956}
{"timestamp":"2019-01-02 12:34:30","price":33.9265,"volume":3,"bid":33.9078,"ask":33.9265}
{"timestamp":"2019-01-02 12:34:48","price":33.9219,"volume":2,"bid":33.9009,"ask":33.9219}
{"timestamp":"2019-01-02 12:34:48","price":33.9136,"volume":2,"bid":33.9136,"ask":33.9216}
{"timestamp":"2019-01-02 12:35:32","price":33.9118,"volume":328,"bid":33.9118,"ask":33.9223}
{"timestamp":"2019-01-02 12:35:41","price":33.9287,"volume":3,"bid":33.9074,"ask":33.9287}
{"timestamp":"2019-01-02 12:36:13","price":33.9337,"volume":17,"bid":33.9337,"ask":33.9443}
{"timestamp":"2019-01-02 12:36:52","price":33.8615,"volume":255,"bid":33.8512,"ask":33.8615}
{"timestamp":"2019-01-02 12:36:59","price":33.7875,"volume":1,"bid":33.7788,"ask":33.7875}
{"timestamp":"2019-01-02 12:37:07","price":33.8797,"volume":4,"bid":33.8704,"ask":33.8797}
{"timestamp":"2019-01-02 12:37:24","price":33.8798,"volume":7,"bid":33.8594,"ask":33.8798}
{"timestamp":"2019-01-02 12:39:30","price":33.8983,"volume":820,"bid":33.8983,"ask":33.9081}
{"timestamp":"2019-01-02 12:39:34","price":33.8847,"volume":328,"bid":33.8647,"ask":33.8847}
{"timestamp":"2019-01-02 12:41:05","price":33.813,"volume":72,"bid":33.7935,"ask":33.813}
{"timestamp":"2019-01-02 12:42:05","price":33.8515,"volume":4,"bid":33.8515,"ask":33.8613}
{"timestamp":"2019-01-02 12:43:29","price":33.9573,"volume":478,"bid":33.9388,"ask":33.9573}
{"timestamp":"2019-01-02 12:43:30","price":33.9405,"volume":328,"bid":33.931,"ask":33.9405}
{"timestamp":"2019-01-02 12:44:04","price":33.9983,"volume":1,"bid":33.9983,"ask":34.0081}
{"timestamp":"2019-01-02 12:44:41","price":33.9737,"volume":186,"bid":33.9536,"ask":33.9737}
{"timestamp":"2019-01-02 12:46:26","price":33.9341,"volume":17,"bid":33.9246,"ask":33.9341}
{"timestamp":"2019-01-02 12:47:35","price":33.9314,"volume":24,"bid":33.9212,"ask":33.9418}
{"timestamp":"2019-01-02 12:48:09","price":33.9151,"volume":1,"bid":33.8949,"ask":33.9151}
{"timestamp":"2019-01-02 12:48:50","price":33.9527,"volume":5,"bid":33.9527,"ask":33.9631}
{"timestamp":"2019-01-02 12:48:57","price":33.9553,"volume":7,"bid":33.935,"ask":33.9553}
{"timestamp":"2019-01-02 12:50:20","price":33.9826,"volume":1,"bid":33.9826,"ask":33.9924}
{"timestamp":"2019-01-02 12:50:21","price":33.9721,"volume":4,"bid":33.9613,"ask":33.9721}
{"timestamp":"2019-01-02 12:51:19","price":33.9105,"volume":272,"bid":33.9007,"ask":33.9105}
{"timestamp":"2019-01-02 12:51:44","price":33.9351,"volume":328,"bid":33.9351,"ask":33.9448}
{"timestamp":"2019-01-02 12:51:50","price":33.9546,"volume":328,"bid":33.9349,"ask":33.9546}
{"timestamp":"2019-01-02 12:52:05","price":34.0007,"volume":5,"bid":33.9909,"ask":34.0007}
{"timestamp":"2019-01-02 12:52:25","price":33.9849,"volume":18,"bid":33.9631,"ask":33.9849}
{"timestamp":"2019-01-02 12:53:05","price":33.9935,"volume":3,"bid":33.9735,"ask":33.9935}
{"timestamp":"2019-01-02 12:54:14","price":34.0357,"volume":3,"bid":34.0357,"ask":34.0455}
{"timestamp":"2019-01-02 12:54:30","price":34.0238,"volume":30,"bid":34.0238,"ask":34.0341}
{"timestamp":"2019-01-02 12:55:10","price":34.0104,"volume":31,"bid":33.9999,"ask":34.0202}
{"timestamp":"2019-01-02 12:55:58","price":34.0211,"volume":882,"bid":34.0011,"ask":34.0211}
{"timestamp":"2019-01-02 12:56:37","price":34.0868,"volume":784,"bid":34.077,"ask":34.0868}
{"timestamp":"2019-01-02 12:57:36","price":33.9804,"volume":1,"bid":33.9706,"ask":33.9804}
{"timestamp":"2019-01-02 12:57:42","price":33.9912,"volume":92,"bid":33.9704,"ask":33.9912}
{"timestamp":"2019-01-02 12:57:46","price":33.998,"volume":25,"bid":33.998,"ask":34.007}
{"timestamp":"2019-01-02 12:57:51","price":33.9832,"volume":8,"bid":33.9728,"ask":33.9832}
{"timestamp":"2019-01-02 12:58:25","price":34.08,"volume":1,"bid":34.0701,"ask":34.08}
{"timestamp":"2019-01-02 12:58:37","price":33.987,"volume":1,"bid":33.987,"ask":33.9961}
{"timestamp":"2019-01-02 13:00:20","price":34.0698,"volume":106,"bid":34.0606,"ask":34.0698}
{"timestamp":"2019-01-02 13:03:01","price":33.9996,"volume":718,"bid":33.9893,"ask":34.0094}
{"timestamp":"2019-01-02 13:03:51","price":33.9577,"volume":1,"bid":33.9375,"ask":33.9577}
{"timestamp":"2019-01-02 13:03:55","price":33.9214,"volume":1,"bid":33.9114,"ask":33.9214}
{"timestamp":"2019-01-02 13:04:17","price":33.952,"volume":9,"bid":33.9333,"ask":33.952}
{"timestamp":"2019-01-02 13:04:17","price":33.9301,"volume":12,"bid":33.9199,"ask":33.9301}
{"timestamp":"2019-01-02 13:07:06","price":33.8875,"volume":18,"bid":33.8776,"ask":33.898}
{"timestamp":"2019-01-02 13:10:30","price":33.8858,"volume":19,"bid":33.8657,"ask":33.8858}
{"timestamp":"2019-01-02 13:11:10","price":33.8745,"volume":2591,"bid":33.853,"ask":33.8745}
{"timestamp":"2019-01-02 13:11:39","price":33.9182,"volume":388,"bid":33.8996,"ask":33.9182}
{"timestamp":"2019-01-02 13:12:02","price":33.9731,"volume":18,"bid":33.9524,"ask":33.9731}
{"timestamp":"2019-01-02 13:12:18","price":33.8991,"volume":20,"bid":33.8887,"ask":33.8991}
{"timestamp":"2019-01-02 13:16:08","price":33.9516,"volume":5,"bid":33.942,"ask":33.9617}
{"timestamp":"2019-01-02 13:19:27","price":34.0106,"volume":19,"bid":34.0003,"ask":34.0191}
{"timestamp":"2019-01-02 13:20:44","price":33.9941,"volume":1012,"bid":33.9843,"ask":34.0041}
{"timestamp":"2019-01-02 13:22:23","price":34.0209,"volume":10,"bid":33.9997,"ask":34.0209}
{"timestamp":"2019-01-02 13:28:19","price":33.9829,"volume":1,"bid":33.9621,"ask":33.9829}
{"timestamp":"2019-01-02 13:30:17","price":33.9009,"volume":788,"bid":33.8912,"ask":33.9009}
{"timestamp":"2019-01-02 13:32:00","price":33.9641,"volume":12,"bid":33.9537,"ask":33.9641}
{"timestamp":"2019-01-02 13:32:10","price":33.9698,"volume":317,"bid":33.9494,"ask":33.9698}
{"timestamp":"2019-01-02 13:34:51","price":33.9951,"volume":700,"bid":33.9759,"ask":33.9951}
{"timestamp":"2019-01-02 13:35:44","price":34.0173,"volume":503,"bid":34.006,"ask":34.0267}
{"timestamp":"2019-01-02 13:36:21","price":34.0837,"volume":2,"bid":34.0725,"ask":34.0937}
{"timestamp":"2019-01-02 13:37:41","price":34.1258,"volume":525,"bid":34.1157,"ask":34.1258}
{"timestamp":"2019-01-02 13:38:20","price":34.0618,"volume":96,"bid":34.0407,"ask":34.0618}
{"timestamp":"2019-01-02 13:39:38","price":34.1209,"volume":333,"bid":34.1015,"ask":34.1209}
{"timestamp":"2019-01-02 13:39:39","price":34.1161,"volume":455,"bid":34.1161,"ask":34.1264}
{"timestamp":"2019-01-02 13:42:11","price":33.9806,"volume":2,"bid":33.9612,"ask":33.9806}
{"timestamp":"2019-01-02 13:42:28","price":33.9644,"volume":4,"bid":33.9547,"ask":33.9644}
{"timestamp":"2019-01-02 13:42:47","price":34.0577,"volume":18,"bid":34.048,"ask":34.0577}
{"timestamp":"2019-01-02 13:42:56","price":34.0927,"volume":43,"bid":34.0927,"ask":34.1025}
{"timestamp":"2019-01-02 13:43:31","price":34.0369,"volume":458,"bid":34.0161,"ask":34.0369}
{"timestamp":"2019-01-02 13:44:34","price":34.0287,"volume":118,"bid":34.0287,"ask":34.0379}
{"timestamp":"2019-01-02 13:44:35","price":33.9819,"volume":84,"bid":33.9712,"ask":33.9819}
{"timestamp":"2019-01-02 13:45:03","price":34.0698,"volume":256,"bid":34.0481,"ask":34.0698}
{"timestamp":"2019-01-02 13:46:31","price":34.0595,"volume":1,"bid":34.0487,"ask":34.0595}
{"timestamp":"2019-01-02 13:48:01","price":33.9987,"volume":79,"bid":33.979,"ask":33.9987}
{"timestamp":"2019-01-02 13:49:13","price":34.0379,"volume":706,"bid":34.0379,"ask":34.0476}
{"timestamp":"2019-01-02 13:50:15","price":34.0015,"volume":15,"bid":33.9909,"ask":34.0114}
{"timestamp":"2019-01-02 13:51:01","price":34.0455,"volume":1,"bid":34.0352,"ask":34.0455}
{"timestamp":"2019-01-02 13:51:06","price":33.971,"volume":328,"bid":33.9604,"ask":33.971}
{"timestamp":"2019-01-02 13:51:49","price":33.9724,"volume":38,"bid":33.9622,"ask":33.9724}
{"timestamp":"2019-01-02 13:52:05","price":33.9217,"volume":176,"bid":33.902,"ask":33.9217}
{"timestamp":"2019-01-02 13:55:25","price":33.9796,"volume":8,"bid":33.96,"ask":33.9796}
{"timestamp":"2019-01-02 13:56:16","price":34.0485,"volume":1,"bid":34.0392,"ask":34.0485}
{"timestamp":"2019-01-02 13:56:36","price":33.9821,"volume":654,"bid":33.962,"ask":33.9821}
{"timestamp":"2019-01-02 13:59:23","price":34.036,"volume":1,"bid":34.0137,"ask":34.036}
{"timestamp":"2019-01-02 13:59:55","price":34.0239,"volume":2,"bid":34.0148,"ask":34.0338}
{"timestamp":"2019-01-02 14:01:32","price":33.9135,"volume":358,"bid":33.8936,"ask":33.9135}
{"timestamp":"2019-01-02 14:03:27","price":33.9432,"volume":681,"bid":33.9432,"ask":33.9533}
{"timestamp":"2019-01-02 14:07:15","price":34.0381,"volume":33,"bid":34.0175,"ask":34.0381}
{"timestamp":"2019-01-02 14:07:25","price":34.0226,"volume":33,"bid":34.0122,"ask":34.0226}
{"timestamp":"2019-01-02 14:07:54","price":34.0096,"volume":230,"bid":34,"ask":34.0205}
{"timestamp":"2019-01-02 14:14:07","price":34.0041,"volume":321,"bid":33.9834,"ask":34.0041}
{"timestamp":"2019-01-02 14:15:20","price":34.139,"volume":8,"bid":34.1293,"ask":34.1488}
{"timestamp":"2019-01-02 14:15:41","price":34.1081,"volume":1,"bid":34.0881,"ask":34.1081}
{"timestamp":"2019-01-02 14:15:47","price":34.1642,"volume":1,"bid":34.1438,"ask":34.1642}
{"timestamp":"2019-01-02 14:15:57","price":34.1366,"volume":1,"bid":34.1161,"ask":34.1366}
{"timestamp":"2019-01-02 14:22:58","price":34.1205,"volume":166,"bid":34.1205,"ask":34.1304}
{"timestamp":"2019-01-02 14:23:05","price":34.0451,"volume":788,"bid":34.0248,"ask":34.0451}
{"timestamp":"2019-01-02 14:26:05","price":34.0955,"volume":46,"bid":34.0767,"ask":34.0955}
{"timestamp":"2019-01-02 14:28:58","price":34.0391,"volume":132,"bid":34.0305,"ask":34.0391}
{"timestamp":"2019-01-02 14:29:12","price":34.1293,"volume":3,"bid":34.1104,"ask":34.1293}
{"timestamp":"2019-01-02 14:30:32","price":34.1509,"volume":40,"bid":34.1401,"ask":34.1509}
{"timestamp":"2019-01-02 14:30:43","price":34.1028,"volume":134,"bid":34.0923,"ask":34.1028}
{"timestamp":"2019-01-02 14:32:07","price":34.1371,"volume":13,"bid":34.1274,"ask":34.1472}
{"timestamp":"2019-01-02 14:32:58","price":34.2682,"volume":1,"bid":34.2575,"ask":34.2785}
{"timestamp":"2019-01-02 14:35:20","price":34.2353,"volume":17,"bid":34.2353,"ask":34.246}
{"timestamp":"2019-01-02 14:35:21","price":34.157,"volume":328,"bid":34.157,"ask":34.1667}
{"timestamp":"2019-01-02 14:35:41","price":34.2156,"volume":4,"bid":34.2059,"ask":34.2252}
{"timestamp":"2019-01-02 14:35:42","price":34.1878,"volume":2,"bid":34.1693,"ask":34.1878}
{"timestamp":"2019-01-02 14:37:25","price":34.1866,"volume":132,"bid":34.1866,"ask":34.1964}
{"timestamp":"2019-01-02 14:37:34","price":34.2047,"volume":328,"bid":34.1942,"ask":34.2154}
{"timestamp":"2019-01-02 14:37:35","price":34.2177,"volume":820,"bid":34.207,"ask":34.2177}
{"timestamp":"2019-01-02 14:39:10","price":34.1115,"volume":200,"bid":34.1012,"ask":34.1115}
{"timestamp":"2019-01-02 14:39:16","price":34.168,"volume":52,"bid":34.168,"ask":34.1781}
{"timestamp":"2019-01-02 14:40:08","price":34.1724,"volume":1,"bid":34.1628,"ask":34.1829}
{"timestamp":"2019-01-02 14:42:26","price":34.1243,"volume":5,"bid":34.1141,"ask":34.1243}
{"timestamp":"2019-01-02 14:45:07","price":34.146,"volume":4,"bid":34.1271,"ask":34.146}
{"timestamp":"2019-01-02 14:46:53","price":34.27,"volume":33,"bid":34.27,"ask":34.2803}
{"timestamp":"2019-01-02 14:47:41","price":34.2077,"volume":25,"bid":34.2077,"ask":34.218}
{"timestamp":"2019-01-02 14:49:24","price":34.1856,"volume":136,"bid":34.1856,"ask":34.1951}
{"timestamp":"2019-01-02 14:49:48","price":34.1319,"volume":328,"bid":34.1129,"ask":34.1319}
{"timestamp":"2019-01-02 14:55:06","price":34.3181,"volume":6,"bid":34.3075,"ask":34.3181}
{"timestamp":"2019-01-02 14:55:09","price":34.3158,"volume":201,"bid":34.3057,"ask":34.3158}
{"timestamp":"2019-01-02 14:56:53","price":34.2857,"volume":132,"bid":34.2665,"ask":34.2857}
{"timestamp":"2019-01-02 14:57:13","price":34.2936,"volume":50,"bid":34.2936,"ask":34.3027}
{"timestamp":"2019-01-02 14:58:41","price":34.3391,"volume":1,"bid":34.3192,"ask":34.3391}
{"timestamp":"2019-01-02 14:58:47","price":34.4272,"volume":1,"bid":34.4174,"ask":34.4272}
{"timestamp":"2019-01-02 14:58:48","price":34.3444,"volume":1,"bid":34.3247,"ask":34.3444}
{"timestamp":"2019-01-02 14:59:03","price":34.399,"volume":4,"bid":34.3804,"ask":34.399}
{"timestamp":"2019-01-02 14:59:03","price":34.4084,"volume":2,"bid":34.389,"ask":34.4084}
{"timestamp":"2019-01-02 14:59:04","price":34.3416,"volume":4,"bid":34.3416,"ask":34.3516}
{"timestamp":"2019-01-02 14:59:06","price":34.3892,"volume":33,"bid":34.3788,"ask":34.3991}
{"timestamp":"2019-01-02 14:59:09","price":34.4888,"volume":7,"bid":34.4888,"ask":34.4993}
{"timestamp":"2019-01-02 14:59:13","price":34.4556,"volume":250,"bid":34.4356,"ask":34.4556}
{"timestamp":"2019-01-02 14:59:13","price":34.428,"volume":1,"bid":34.428,"ask":34.4378}
{"timestamp":"2019-01-02 14:59:17","price":34.4685,"volume":17,"bid":34.4475,"ask":34.4685}
{"timestamp":"2019-01-02 14:59:26","price":34.4602,"volume":11,"bid":34.4602,"ask":34.4701}
{"timestamp":"2019-01-02 14:59:30","price":34.3537,"volume":2,"bid":34.3336,"ask":34.3537}
{"timestamp":"2019-01-02 14:59:31","price":34.4226,"volume":1,"bid":34.4129,"ask":34.4226}
{"timestamp":"2019-01-02 14:59:33","price":34.4193,"volume":162,"bid":34.4004,"ask":34.4193}
{"timestamp":"2019-01-02 14:59:34","price":34.3518,"volume":164,"bid":34.3518,"ask":34.3613}
{"timestamp":"2019-01-02 15:00:02","price":34.4,"volume":328,"bid":34.4,"ask":34.4104}
{"timestamp":"2019-01-02 15:00:28","price":34.3716,"volume":492,"bid":34.3716,"ask":34.381}
{"timestamp":"2019-01-02 15:00:58","price":34.3485,"volume":2,"bid":34.3485,"ask":34.3584}
{"timestamp":"2019-01-02 15:01:10","price":34.17,"volume":234,"bid":34.159,"ask":34.1798}
{"timestamp":"2019-01-02 15:01:12","price":34.1879,"volume":61,"bid":34.178,"ask":34.1879}
{"timestamp":"2019-01-02 15:01:29","price":34.2054,"volume":132,"bid":34.1953,"ask":34.2158}
{"timestamp":"2019-01-02 15:01:38","price":34.2294,"volume":7,"bid":34.2294,"ask":34.2398}
{"timestamp":"2019-01-02 15:01:59","price":34.1749,"volume":132,"bid":34.1749,"ask":34.1854}
{"timestamp":"2019-01-02 15:02:19","price":34.0337,"volume":9,"bid":34.0238,"ask":34.0436}
{"timestamp":"2019-01-02 15:03:14","price":34.1214,"volume":8,"bid":34.1123,"ask":34.1315}
{"timestamp":"2019-01-02 15:03:28","price":34.0693,"volume":132,"bid":34.0598,"ask":34.0693}
{"timestamp":"2019-01-02 15:04:27","price":34.1383,"volume":3,"bid":34.1383,"ask":34.1482}
{"timestamp":"2019-01-02 15:06:12","price":34.1123,"volume":7,"bid":34.0908,"ask":34.1123}
{"timestamp":"2019-01-02 15:06:56","price":33.9283,"volume":1,"bid":33.9189,"ask":33.9387}
{"timestamp":"2019-01-02 15:06:59","price":33.9293,"volume":720,"bid":33.9194,"ask":33.9293}
{"timestamp":"2019-01-02 15:07:03","price":33.8886,"volume":1064,"bid":33.8685,"ask":33.8886}
{"timestamp":"2019-01-02 15:07:29","price":34.0403,"volume":20,"bid":34.0298,"ask":34.0403}
{"timestamp":"2019-01-02 15:07:36","price":33.9807,"volume":1312,"bid":33.9698,"ask":33.9903}
{"timestamp":"2019-01-02 15:07:53","price":33.9841,"volume":164,"bid":33.9841,"ask":33.994}
{"timestamp":"2019-01-02 15:08:01","price":34.0494,"volume":1,"bid":34.0392,"ask":34.0494}
{"timestamp":"2019-01-02 15:09:16","price":33.9652,"volume":7,"bid":33.9652,"ask":33.9753}
{"timestamp":"2019-01-02 15:09:21","price":33.9886,"volume":2,"bid":33.9786,"ask":33.9886}
{"timestamp":"2019-01-02 15:09:39","price":33.9741,"volume":66,"bid":33.9645,"ask":33.9741}
{"timestamp":"2019-01-02 15:09:54","price":33.8952,"volume":160,"bid":33.8751,"ask":33.8952}
{"timestamp":"2019-01-02 15:10:33","price":33.906,"volume":51,"bid":33.8958,"ask":33.906}
{"timestamp":"2019-01-02 15:10:48","price":34.0147,"volume":5,"bid":34.0044,"ask":34.0246}
{"timestamp":"2019-01-02 15:12:14","price":33.9227,"volume":141,"bid":33.9134,"ask":33.9227}
{"timestamp":"2019-01-02 15:12:26","price":33.9443,"volume":24,"bid":33.9443,"ask":33.9542}
{"timestamp":"2019-01-02 15:12:59","price":33.9659,"volume":11,"bid":33.9562,"ask":33.9659}
{"timestamp":"2019-01-02 15:13:39","price":34.0813,"volume":24,"bid":34.0813,"ask":34.0913}
{"timestamp":"2019-01-02 15:17:22","price":33.95,"volume":1,"bid":33.95,"ask":33.9606}
{"timestamp":"2019-01-02 15:18:03","price":33.9393,"volume":43,"bid":33.9295,"ask":33.9495}
{"timestamp":"2019-01-02 15:18:08","price":33.9612,"volume":201,"bid":33.9612,"ask":33.9715}
{"timestamp":"2019-01-02 15:20:12","price":33.9485,"volume":32,"bid":33.9485,"ask":33.9592}
{"timestamp":"2019-01-02 15:22:01","price":34.0533,"volume":34,"bid":34.0336,"ask":34.0533}
{"timestamp":"2019-01-02 15:24:21","price":33.964,"volume":32,"bid":33.9441,"ask":33.964}
{"timestamp":"2019-01-02 15:26:02","price":34.0474,"volume":7,"bid":34.0369,"ask":34.0573}
{"timestamp":"2019-01-02 15:26:48","price":34.0322,"volume":15,"bid":34.0231,"ask":34.0421}
{"timestamp":"2019-01-02 15:28:51","price":34.0142,"volume":53,"bid":34.0042,"ask":34.0246}
{"timestamp":"2019-01-02 15:29:03","price":34.0712,"volume":1,"bid":34.0488,"ask":34.0712}
{"timestamp":"2019-01-02 15:29:08","price":34.0563,"volume":20,"bid":34.0465,"ask":34.0563}
{"timestamp":"2019-01-02 15:29:08","price":34.0616,"volume":194,"bid":34.0429,"ask":34.0616}
{"timestamp":"2019-01-02 15:29:52","price":34.0036,"volume":205,"bid":34.0036,"ask":34.0137}
{"timestamp":"2019-01-02 15:31:39","price":34.0043,"volume":164,"bid":34.0043,"ask":34.0148}
{"timestamp":"2019-01-02 15:31:55","price":34.0305,"volume":328,"bid":34.0305,"ask":34.0413}
{"timestamp":"2019-01-02 15:31:57","price":33.9873,"volume":2,"bid":33.9658,"ask":33.9873}
{"timestamp":"2019-01-02 15:32:03","price":33.9829,"volume":33,"bid":33.9734,"ask":33.9829}
{"timestamp":"2019-01-02 15:33:04","price":33.9972,"volume":772,"bid":33.9873,"ask":33.9972}
{"timestamp":"2019-01-02 15:33:27","price":33.9756,"volume":7,"bid":33.9756,"ask":33.9855}
{"timestamp":"2019-01-02 15:34:13","price":33.9963,"volume":2,"bid":33.9963,"ask":34.0058}
{"timestamp":"2019-01-02 15:34:30","price":34.0637,"volume":872,"bid":34.0451,"ask":34.0637}
{"timestamp":"2019-01-02 15:36:30","price":33.898,"volume":1,"bid":33.8794,"ask":33.898}
{"timestamp":"2019-01-02 15:36:52","price":33.9608,"volume":1,"bid":33.9608,"ask":33.9708}
{"timestamp":"2019-01-02 15:37:37","price":33.9887,"volume":3,"bid":33.979,"ask":33.9887}
{"timestamp":"2019-01-02 15:39:03","price":33.9413,"volume":1,"bid":33.9308,"ask":33.9512}
{"timestamp":"2019-01-02 15:39:44","price":33.9372,"volume":37,"bid":33.9165,"ask":33.9372}
{"timestamp":"2019-01-02 15:44:28","price":33.9189,"volume":1,"bid":33.9189,"ask":33.9281}
{"timestamp":"2019-01-02 15:44:49","price":33.8951,"volume":50,"bid":33.8743,"ask":33.8951}
{"timestamp":"2019-01-02 15:45:06","price":33.8718,"volume":19,"bid":33.8512,"ask":33.8718}
{"timestamp":"2019-01-02 15:45:08","price":33.8346,"volume":15,"bid":33.8346,"ask":33.8447}
{"timestamp":"2019-01-02 15:45:23","price":33.8005,"volume":82,"bid":33.7897,"ask":33.8005}
{"timestamp":"2019-01-02 15:45:24","price":33.7212,"volume":5,"bid":33.7007,"ask":33.7212}
{"timestamp":"2019-01-02 15:45:24","price":33.6565,"volume":9,"bid":33.6465,"ask":33.6662}
{"timestamp":"2019-01-02 15:45:25","price":33.7034,"volume":39,"bid":33.7034,"ask":33.7137}
{"timestamp":"2019-01-02 15:45:26","price":33.8171,"volume":1,"bid":33.7964,"ask":33.8171}
{"timestamp":"2019-01-02 15:45:29","price":33.7286,"volume":1,"bid":33.7189,"ask":33.7394}
{"timestamp":"2019-01-02 15:45:30","price":33.6898,"volume":7,"bid":33.6798,"ask":33.6898}
{"timestamp":"2019-01-02 15:45:33","price":33.7307,"volume":278,"bid":33.7206,"ask":33.7307}
{"timestamp":"2019-01-02 15:45:33","price":33.5821,"volume":14,"bid":33.5821,"ask":33.5919}
{"timestamp":"2019-01-02 15:45:34","price":33.5989,"volume":1312,"bid":33.589,"ask":33.5989}
{"timestamp":"2019-01-02 15:45:35","price":33.6887,"volume":9,"bid":33.6667,"ask":33.6887}
{"timestamp":"2019-01-02 15:45:35","price":33.6404,"volume":328,"bid":33.6309,"ask":33.6404}
{"timestamp":"2019-01-02 15:45:36","price":33.6825,"volume":49,"bid":33.6825,"ask":33.6931}
{"timestamp":"2019-01-02 15:45:39","price":33.5657,"volume":385,"bid":33.5456,"ask":33.5657}
{"timestamp":"2019-01-02 15:45:40","price":33.5997,"volume":139,"bid":33.5804,"ask":33.5997}
{"timestamp":"2019-01-02 15:45:43","price":33.6063,"volume":24,"bid":33.5971,"ask":33.6063}
{"timestamp":"2019-01-02 15:45:44","price":33.5507,"volume":3,"bid":33.5507,"ask":33.5611}
{"timestamp":"2019-01-02 15:45:46","price":33.5361,"volume":253,"bid":33.5258,"ask":33.5361}
{"timestamp":"2019-01-02 15:45:47","price":33.4517,"volume":17,"bid":33.4416,"ask":33.4517}
{"timestamp":"2019-01-02 15:45:49","price":33.4144,"volume":3,"bid":33.3939,"ask":33.4144}
{"timestamp":"2019-01-02 15:45:50","price":33.4171,"volume":3,"bid":33.4071,"ask":33.4257}
{"timestamp":"2019-01-02 15:45:51","price":33.4013,"volume":1518,"bid":33.391,"ask":33.4013}
{"timestamp":"2019-01-02 15:45:52","price":33.3648,"volume":4835,"bid":33.3439,"ask":33.3648}
{"timestamp":"2019-01-02 15:45:55","price":33.3056,"volume":328,"bid":33.3056,"ask":33.3147}
{"timestamp":"2019-01-02 15:45:56","price":33.2679,"volume":1781,"bid":33.2576,"ask":33.2783}
{"timestamp":"2019-01-02 15:45:57","price":33.314,"volume":132,"bid":33.2946,"ask":33.314}
{"timestamp":"2019-01-02 15:45:57","price":33.2639,"volume":58,"bid":33.2536,"ask":33.2734}
{"timestamp":"2019-01-02 15:45:58","price":33.2596,"volume":57,"bid":33.2415,"ask":33.2596}
{"timestamp":"2019-01-02 15:45:58","price":33.261,"volume":82,"bid":33.261,"ask":33.2711}
{"timestamp":"2019-01-02 15:46:02","price":33.354,"volume":253,"bid":33.3322,"ask":33.354}
{"timestamp":"2019-01-02 15:46:04","price":33.1515,"volume":1,"bid":33.1313,"ask":33.1515}
{"timestamp":"2019-01-02 15:46:10","price":33.2198,"volume":113,"bid":33.2107,"ask":33.2198}
{"timestamp":"2019-01-02 15:46:11","price":33.1821,"volume":1512,"bid":33.1821,"ask":33.192}
{"timestamp":"2019-01-02 15:46:19","price":33.3925,"volume":23,"bid":33.3925,"ask":33.4028}
{"timestamp":"2019-01-02 15:46:28","price":33.3305,"volume":1,"bid":33.3212,"ask":33.3405}
{"timestamp":"2019-01-02 15:46:35","price":33.4153,"volume":17,"bid":33.4052,"ask":33.4153}
{"timestamp":"2019-01-02 15:46:36","price":33.4527,"volume":156,"bid":33.4326,"ask":33.4527}
{"timestamp":"2019-01-02 15:46:42","price":33.4783,"volume":86,"bid":33.4594,"ask":33.4783}
{"timestamp":"2019-01-02 15:46:46","price":33.4402,"volume":47,"bid":33.4194,"ask":33.4402}
{"timestamp":"2019-01-02 15:46:46","price":33.441,"volume":1,"bid":33.4215,"ask":33.441}
{"timestamp":"2019-01-02 15:46:48","price":33.4822,"volume":4,"bid":33.4623,"ask":33.4822}
{"timestamp":"2019-01-02 15:46:49","price":33.403,"volume":2,"bid":33.3927,"ask":33.403}
{"timestamp":"2019-01-02 15:46:49","price":33.422,"volume":42,"bid":33.422,"ask":33.4325}
{"timestamp":"2019-01-02 15:46:49","price":33.5172,"volume":22,"bid":33.4965,"ask":33.5172}
{"timestamp":"2019-01-02 15:46:54","price":33.5086,"volume":1,"bid":33.5086,"ask":33.5192}
{"timestamp":"2019-01-02 15:46:54","price":33.5448,"volume":63,"bid":33.5448,"ask":33.5556}
{"timestamp":"2019-01-02 15:46:58","price":33.5595,"volume":8,"bid":33.5494,"ask":33.5692}
{"timestamp":"2019-01-02 15:47:05","price":33.5546,"volume":578,"bid":33.5546,"ask":33.5647}
{"timestamp":"2019-01-02 15:47:11","price":33.5063,"volume":263,"bid":33.4853,"ask":33.5063}
{"timestamp":"2019-01-02 15:47:38","price":33.5521,"volume":302,"bid":33.533,"ask":33.5521}
{"timestamp":"2019-01-02 15:48:38","price":33.5739,"volume":39,"bid":33.5544,"ask":33.5739}
{"timestamp":"2019-01-02 15:49:18","price":33.6834,"volume":360,"bid":33.6733,"ask":33.6834}
{"timestamp":"2019-01-02 15:49:37","price":33.6097,"volume":2669,"bid":33.6008,"ask":33.6097}
{"timestamp":"2019-01-02 15:49:54","price":33.6732,"volume":1312,"bid":33.6523,"ask":33.6732}
{"timestamp":"2019-01-02 15:50:02","price":33.6002,"volume":7,"bid":33.5798,"ask":33.6002}
{"timestamp":"2019-01-02 15:50:09","price":33.6499,"volume":2,"bid":33.6393,"ask":33.6499}
{"timestamp":"2019-01-02 15:50:40","price":33.7383,"volume":1,"bid":33.7186,"ask":33.7383}
{"timestamp":"2019-01-02 15:50:56","price":33.6218,"volume":3,"bid":33.6121,"ask":33.6218}
{"timestamp":"2019-01-02 15:51:10","price":33.7293,"volume":7,"bid":33.7293,"ask":33.7393}
{"timestamp":"2019-01-02 15:51:14","price":33.6922,"volume":10,"bid":33.6724,"ask":33.6922}
{"timestamp":"2019-01-02 15:51:26","price":33.7538,"volume":13,"bid":33.7445,"ask":33.7538}
{"timestamp":"2019-01-02 15:51:28","price":33.6759,"volume":14,"bid":33.6551,"ask":33.6759}
{"timestamp":"2019-01-02 15:51:47","price":33.685,"volume":4,"bid":33.664,"ask":33.685}
{"timestamp":"2019-01-02 15:51:49","price":33.7788,"volume":3,"bid":33.7598,"ask":33.7788}
{"timestamp":"2019-01-02 15:51:55","price":33.7999,"volume":1,"bid":33.7903,"ask":33.7999}
{"timestamp":"2019-01-02 15:53:14","price":33.6131,"volume":99,"bid":33.6035,"ask":33.6131}
{"timestamp":"2019-01-02 15:53:25","price":33.6618,"volume":26,"bid":33.6435,"ask":33.6618}
{"timestamp":"2019-01-02 15:55:25","price":33.6619,"volume":40,"bid":33.6408,"ask":33.6619}
{"timestamp":"2019-01-02 15:56:23","price":33.6705,"volume":36,"bid":33.6509,"ask":33.6705}
{"timestamp":"2019-01-02 15:56:43","price":33.6957,"volume":163,"bid":33.6855,"ask":33.6957}
{"timestamp":"2019-01-02 15:59:04","price":33.6724,"volume":12,"bid":33.6524,"ask":33.6724}
{"timestamp":"2019-01-02 16:00:14","price":33.6605,"volume":5,"bid":33.6502,"ask":33.6605}
{"timestamp":"2019-01-02 16:00:42","price":33.6754,"volume":328,"bid":33.6664,"ask":33.6754}
{"timestamp":"2019-01-02 16:00:53","price":33.7206,"volume":25,"bid":33.7008,"ask":33.7206}
{"timestamp":"2019-01-02 16:00:57","price":33.7361,"volume":13,"bid":33.7152,"ask":33.7361}
{"timestamp":"2019-01-02 16:01:49","price":33.6964,"volume":477,"bid":33.6769,"ask":33.6964}
{"timestamp":"2019-01-02 16:02:44","price":33.6539,"volume":2,"bid":33.6539,"ask":33.6634}
{"timestamp":"2019-01-02 16:02:57","price":33.7575,"volume":21,"bid":33.7575,"ask":33.7673}
{"timestamp":"2019-01-02 16:03:15","price":33.7626,"volume":5,"bid":33.7418,"ask":33.7626}
{"timestamp":"2019-01-02 16:03:25","price":33.7345,"volume":17,"bid":33.7345,"ask":33.7449}
{"timestamp":"2019-01-02 16:03:55","price":33.8378,"volume":164,"bid":33.818,"ask":33.8378}
{"timestamp":"2019-01-02 16:04:43","price":33.6618,"volume":3280,"bid":33.6521,"ask":33.6618}
{"timestamp":"2019-01-02 16:05:57","price":33.7218,"volume":3,"bid":33.7017,"ask":33.7218}
{"timestamp":"2019-01-02 16:06:07","price":33.693,"volume":15,"bid":33.6832,"ask":33.693}
{"timestamp":"2019-01-02 16:06:27","price":33.7235,"volume":97,"bid":33.7134,"ask":33.7235}
{"timestamp":"2019-01-02 16:08:36","price":33.7873,"volume":1,"bid":33.7777,"ask":33.7873}
{"timestamp":"2019-01-02 16:11:34","price":33.6876,"volume":13,"bid":33.6779,"ask":33.6967}
{"timestamp":"2019-01-02 16:12:17","price":33.7018,"volume":7,"bid":33.6913,"ask":33.7018}
{"timestamp":"2019-01-02 16:12:17","price":33.6319,"volume":62,"bid":33.613,"ask":33.6319}
{"timestamp":"2019-01-02 16:13:27","price":33.5889,"volume":17,"bid":33.57,"ask":33.5889}
{"timestamp":"2019-01-02 16:14:45","price":33.689,"volume":1312,"bid":33.6703,"ask":33.689}
{"timestamp":"2019-01-02 16:14:51","price":33.7117,"volume":6,"bid":33.6914,"ask":33.7117}
{"timestamp":"2019-01-02 16:15:02","price":33.7615,"volume":3,"bid":33.7516,"ask":33.7716}
{"timestamp":"2019-01-02 16:15:03","price":33.7057,"volume":326,"bid":33.6957,"ask":33.7057}
{"timestamp":"2019-01-02 16:15:28","price":33.6735,"volume":328,"bid":33.6636,"ask":33.6735}
{"timestamp":"2019-01-02 16:16:30","price":33.6858,"volume":7,"bid":33.6771,"ask":33.6959}
{"timestamp":"2019-01-02 16:18:43","price":33.6037,"volume":1044,"bid":33.6037,"ask":33.6136}
{"timestamp":"2019-01-02 16:19:18","price":33.6809,"volume":174,"bid":33.67,"ask":33.6908}
{"timestamp":"2019-01-02 16:21:29","price":33.5056,"volume":3,"bid":33.5056,"ask":33.5151}
{"timestamp":"2019-01-02 16:21:29","price":33.5364,"volume":164,"bid":33.5364,"ask":33.5459}
{"timestamp":"2019-01-02 16:29:46","price":33.6295,"volume":7,"bid":33.6081,"ask":33.6295}
{"timestamp":"2019-01-02 16:34:30","price":33.6356,"volume":1,"bid":33.6255,"ask":33.6464}
{"timestamp":"2019-01-02 16:37:11","price":33.6371,"volume":4,"bid":33.6274,"ask":33.6476}
{"timestamp":"2019-01-02 16:42:29","price":33.7609,"volume":17,"bid":33.7609,"ask":33.7715}
{"timestamp":"2019-01-02 16:42:30","price":33.8017,"volume":8,"bid":33.7915,"ask":33.8017}
{"timestamp":"2019-01-02 16:47:05","price":33.6158,"volume":14,"bid":33.606,"ask":33.6265}
{"timestamp":"2019-01-02 16:49:02","price":33.7287,"volume":4,"bid":33.7287,"ask":33.7394}
{"timestamp":"2019-01-02 16:51:02","price":33.721,"volume":11,"bid":33.711,"ask":33.721}
{"timestamp":"2019-01-02 16:52:33","price":33.6998,"volume":1,"bid":33.6905,"ask":33.7097}
{"timestamp":"2019-01-02 16:52:43","price":33.8131,"volume":1,"bid":33.7915,"ask":33.8131}
{"timestamp":"2019-01-02 16:54:24","price":33.7628,"volume":328,"bid":33.7532,"ask":33.7726}
{"timestamp":"2019-01-02 16:55:54","price":33.6972,"volume":5,"bid":33.6865,"ask":33.707}
{"timestamp":"2019-01-02 16:57:12","price":33.795,"volume":13,"bid":33.795,"ask":33.8058}
{"timestamp":"2019-01-02 17:01:08","price":33.7858,"volume":6,"bid":33.7642,"ask":33.7858}
{"timestamp":"2019-01-02 17:02:15","price":33.7555,"volume":66,"bid":33.7445,"ask":33.7555}
{"timestamp":"2019-01-02 17:02:37","price":33.7285,"volume":36,"bid":33.7285,"ask":33.7379}
{"timestamp":"2019-01-02 17:05:10","price":33.7849,"volume":132,"bid":33.7849,"ask":33.7946}
{"timestamp":"2019-01-02 17:05:17","price":33.7866,"volume":8,"bid":33.7762,"ask":33.7866}
{"timestamp":"2019-01-02 17:08:55","price":33.8669,"volume":2,"bid":33.8458,"ask":33.8669}
{"timestamp":"2019-01-02 17:13:11","price":33.7903,"volume":12,"bid":33.7799,"ask":33.7903}
{"timestamp":"2019-01-02 17:16:45","price":33.7936,"volume":2,"bid":33.7834,"ask":33.7936}
{"timestamp":"2019-01-02 17:20:02","price":33.823,"volume":5,"bid":33.8133,"ask":33.8336}
{"timestamp":"2019-01-02 17:21:32","price":33.8976,"volume":2,"bid":33.8976,"ask":33.9076}
{"timestamp":"2019-01-02 17:26:53","price":33.9316,"volume":357,"bid":33.9223,"ask":33.9316}
{"timestamp":"2019-01-02 17:28:15","price":33.9104,"volume":78,"bid":33.9006,"ask":33.9204}
{"timestamp":"2019-01-02 17:28:17","price":33.8612,"volume":148,"bid":33.841,"ask":33.8612}
{"timestamp":"2019-01-02 17:30:34","price":33.8988,"volume":325,"bid":33.8886,"ask":33.8988}
{"timestamp":"2019-01-02 17:30:39","price":33.9496,"volume":237,"bid":33.9276,"ask":33.9496}
{"timestamp":"2019-01-02 17:30:41","price":33.8771,"volume":52,"bid":33.8582,"ask":33.8771}
{"timestamp":"2019-01-02 17:30:44","price":33.9408,"volume":37,"bid":33.9309,"ask":33.9408}
{"timestamp":"2019-01-02 17:31:59","price":33.7701,"volume":74,"bid":33.7501,"ask":33.7701}
{"timestamp":"2019-01-02 17:32:24","price":33.8764,"volume":1,"bid":33.8669,"ask":33.8859}
{"timestamp":"2019-01-02 17:35:35","price":33.8128,"volume":4,"bid":33.8128,"ask":33.8226}
{"timestamp":"2019-01-02 17:36:23","price":33.8098,"volume":15,"bid":33.7889,"ask":33.8098}
{"timestamp":"2019-01-02 17:36:47","price":33.8578,"volume":2,"bid":33.8473,"ask":33.868}
{"timestamp":"2019-01-02 17:37:09","price":33.9201,"volume":20,"bid":33.8992,"ask":33.9201}
{"timestamp":"2019-01-02 17:37:09","price":33.8809,"volume":5,"bid":33.8626,"ask":33.8809}
{"timestamp":"2019-01-02 17:37:59","price":33.7771,"volume":3,"bid":33.7668,"ask":33.7771}
{"timestamp":"2019-01-02 17:40:49","price":33.884,"volume":91,"bid":33.884,"ask":33.8943}
{"timestamp":"2019-01-02 17:44:44","price":33.8491,"volume":39,"bid":33.8491,"ask":33.8593}
{"timestamp":"2019-01-02 17:51:11","price":33.8947,"volume":21,"bid":33.8849,"ask":33.8947}
{"timestamp":"2019-01-02 17:51:13","price":33.9461,"volume":18,"bid":33.9262,"ask":33.9461}
{"timestamp":"2019-01-02 17:51:40","price":34.0167,"volume":1,"bid":33.9978,"ask":34.0167}
{"timestamp":"2019-01-02 17:56:40","price":33.8651,"volume":328,"bid":33.8651,"ask":33.8749}
{"timestamp":"2019-01-02 17:56:58","price":33.8764,"volume":2,"bid":33.8566,"ask":33.8764}
{"timestamp":"2019-01-02 17:57:16","price":33.8515,"volume":7,"bid":33.8419,"ask":33.8616}
{"timestamp":"2019-01-02 18:01:25","price":33.877,"volume":1,"bid":33.8553,"ask":33.877}
{"timestamp":"2019-01-02 18:04:32","price":33.9812,"volume":1946,"bid":33.9812,"ask":33.9911}
{"timestamp":"2019-01-02 18:05:39","price":33.9481,"volume":328,"bid":33.929,"ask":33.9481}
{"timestamp":"2019-01-02 18:07:21","price":33.9758,"volume":66,"bid":33.9758,"ask":33.9858}
{"timestamp":"2019-01-02 18:08:32","price":33.9132,"volume":164,"bid":33.8937,"ask":33.9132}
{"timestamp":"2019-01-02 18:11:03","price":33.8743,"volume":13,"bid":33.8743,"ask":33.8838}
{"timestamp":"2019-01-02 18:11:03","price":33.9233,"volume":8,"bid":33.9035,"ask":33.9233}
{"timestamp":"2019-01-02 18:12:46","price":33.8911,"volume":7,"bid":33.8911,"ask":33.9011}
{"timestamp":"2019-01-02 18:16:42","price":34.0195,"volume":17,"bid":34.0007,"ask":34.0195}
{"timestamp":"2019-01-02 18:19:01","price":33.9603,"volume":353,"bid":33.9393,"ask":33.9603}
{"timestamp":"2019-01-02 18:20:56","price":33.9667,"volume":81,"bid":33.9667,"ask":33.976}
{"timestamp":"2019-01-02 18:34:15","price":33.9641,"volume":174,"bid":33.955,"ask":33.9641}
{"timestamp":"2019-01-02 18:34:27","price":33.9079,"volume":57,"bid":33.8891,"ask":33.9079}
{"timestamp":"2019-01-02 18:35:03","price":33.9042,"volume":7,"bid":33.8946,"ask":33.9146}
{"timestamp":"2019-01-02 18:38:52","price":33.9208,"volume":2,"bid":33.9208,"ask":33.9298}
{"timestamp":"2019-01-02 18:39:25","price":33.8715,"volume":7,"bid":33.8529,"ask":33.8715}
{"timestamp":"2019-01-02 18:39:25","price":33.9276,"volume":6,"bid":33.9276,"ask":33.9374}
{"timestamp":"2019-01-02 18:41:04","price":33.8647,"volume":1,"bid":33.8463,"ask":33.8647}
{"timestamp":"2019-01-02 18:41:16","price":33.8925,"volume":99,"bid":33.8925,"ask":33.9023}
{"timestamp":"2019-01-02 18:44:05","price":33.9261,"volume":6,"bid":33.9162,"ask":33.9362}
{"timestamp":"2019-01-02 18:44:05","price":33.9818,"volume":6,"bid":33.9627,"ask":33.9818}
{"timestamp":"2019-01-02 18:46:37","price":33.9645,"volume":22,"bid":33.9545,"ask":33.9752}
{"timestamp":"2019-01-02 18:47:53","price":33.8821,"volume":1,"bid":33.8609,"ask":33.8821}
{"timestamp":"2019-01-02 18:48:38","price":34.0023,"volume":8,"bid":33.9919,"ask":34.0023}
{"timestamp":"2019-01-02 18:52:00","price":33.9474,"volume":12,"bid":33.9474,"ask":33.9584}
{"timestamp":"2019-01-02 18:52:01","price":34.0447,"volume":16,"bid":34.0347,"ask":34.0447}
{"timestamp":"2019-01-02 18:55:04","price":33.9618,"volume":1,"bid":33.9411,"ask":33.9618}
{"timestamp":"2019-01-02 18:56:29","price":34.0824,"volume":24,"bid":34.0629,"ask":34.0824}
{"timestamp":"2019-01-02 18:56:32","price":34.2173,"volume":164,"bid":34.1979,"ask":34.2173}
{"timestamp":"2019-01-02 18:56:34","price":34.1447,"volume":322,"bid":34.1352,"ask":34.1447}
{"timestamp":"2019-01-02 18:56:37","price":34.1586,"volume":1,"bid":34.1482,"ask":34.1586}
{"timestamp":"2019-01-02 18:56:39","price":34.1653,"volume":134,"bid":34.1547,"ask":34.1653}
{"timestamp":"2019-01-02 18:56:41","price":34.1049,"volume":1312,"bid":34.0845,"ask":34.1049}
{"timestamp":"2019-01-02 18:56:51","price":34.074,"volume":4,"bid":34.074,"ask":34.0844}
{"timestamp":"2019-01-02 18:59:53","price":33.9852,"volume":1,"bid":33.9661,"ask":33.9852}
{"timestamp":"2019-01-02 19:00:37","price":34.0209,"volume":3,"bid":34.011,"ask":34.0209}
{"timestamp":"2019-01-02 19:01:31","price":34.0839,"volume":326,"bid":34.0635,"ask":34.0839}
{"timestamp":"2019-01-02 19:02:03","price":33.9231,"volume":3,"bid":33.9019,"ask":33.9231}
{"timestamp":"2019-01-02 19:02:27","price":34.0071,"volume":4,"bid":33.9875,"ask":34.0071}
{"timestamp":"2019-01-02 19:05:17","price":34.0454,"volume":564,"bid":34.0355,"ask":34.0454}
{"timestamp":"2019-01-02 19:06:44","price":33.9557,"volume":16,"bid":33.9357,"ask":33.9557}
{"timestamp":"2019-01-02 19:11:13","price":34.155,"volume":592,"bid":34.1447,"ask":34.155}
{"timestamp":"2019-01-02 19:11:29","price":34.1212,"volume":12,"bid":34.1106,"ask":34.1314}
{"timestamp":"2019-01-02 19:12:04","price":34.1428,"volume":1,"bid":34.1326,"ask":34.1527}
{"timestamp":"2019-01-02 19:12:41","price":34.1827,"volume":2,"bid":34.1827,"ask":34.1926}
{"timestamp":"2019-01-02 19:14:26","price":34.0974,"volume":24,"bid":34.0974,"ask":34.1088}
{"timestamp":"2019-01-02 19:14:56","price":34.1426,"volume":1793,"bid":34.1328,"ask":34.1426}
{"timestamp":"2019-01-02 19:15:07","price":34.1095,"volume":1,"bid":34.0997,"ask":34.12}
{"timestamp":"2019-01-02 19:15:17","price":34.1751,"volume":3,"bid":34.1653,"ask":34.1751}
{"timestamp":"2019-01-02 19:15:37","price":34.1909,"volume":4,"bid":34.1807,"ask":34.1909}
{"timestamp":"2019-01-02 19:17:31","price":34.1156,"volume":3,"bid":34.1156,"ask":34.1265}
{"timestamp":"2019-01-02 19:18:16","price":34.1399,"volume":96,"bid":34.12,"ask":34.1399}
{"timestamp":"2019-01-02 19:18:27","price":34.1498,"volume":144,"bid":34.1294,"ask":34.1498}
{"timestamp":"2019-01-02 19:18:42","price":34.1442,"volume":17,"bid":34.1442,"ask":34.1546}
{"timestamp":"2019-01-02 19:23:47","price":34.2303,"volume":23,"bid":34.2303,"ask":34.2408}
{"timestamp":"2019-01-02 19:25:08","price":34.2093,"volume":7,"bid":34.1992,"ask":34.2093}
{"timestamp":"2019-01-02 19:25:54","price":34.1038,"volume":152,"bid":34.1038,"ask":34.114}
{"timestamp":"2019-01-02 19:25:54","price":34.1847,"volume":14,"bid":34.1847,"ask":34.1956}
{"timestamp":"2019-01-02 19:25:54","price":34.1623,"volume":14,"bid":34.1623,"ask":34.1727}
{"timestamp":"2019-01-02 19:26:10","price":34.1363,"volume":1,"bid":34.1363,"ask":34.1459}
{"timestamp":"2019-01-02 19:26:47","price":34.1174,"volume":3,"bid":34.1174,"ask":34.1273}
{"timestamp":"2019-01-02 19:26:49","price":34.2039,"volume":316,"bid":34.1849,"ask":34.2039}
{"timestamp":"2019-01-02 19:28:49","price":34.16,"volume":4,"bid":34.1421,"ask":34.16}
{"timestamp":"2019-01-02 19:28:55","price":34.2302,"volume":70,"bid":34.2199,"ask":34.2387}
{"timestamp":"2019-01-02 19:29:03","price":34.2592,"volume":3,"bid":34.2397,"ask":34.2592}
{"timestamp":"2019-01-02 19:29:07","price":34.1857,"volume":1,"bid":34.1857,"ask":34.1968}
{"timestamp":"2019-01-02 19:29:18","price":34.2823,"volume":295,"bid":34.262,"ask":34.2823}
{"timestamp":"2019-01-02 19:29:26","price":34.2418,"volume":7,"bid":34.223,"ask":34.2418}
{"timestamp":"2019-01-02 19:30:28","price":34.2604,"volume":34,"bid":34.2604,"ask":34.2712}
{"timestamp":"2019-01-02 19:30:32","price":34.2758,"volume":403,"bid":34.2758,"ask":34.286}
{"timestamp":"2019-01-02 19:32:52","price":34.2728,"volume":6,"bid":34.2531,"ask":34.2728}
{"timestamp":"2019-01-02 19:33:44","price":34.3455,"volume":2,"bid":34.3361,"ask":34.3548}
{"timestamp":"2019-01-02 19:34:47","price":34.2566,"volume":328,"bid":34.2362,"ask":34.2566}
{"timestamp":"2019-01-02 19:36:48","price":34.1041,"volume":164,"bid":34.1041,"ask":34.1138}
{"timestamp":"2019-01-02 19:36:51","price":34.0381,"volume":564,"bid":34.0381,"ask":34.0478}
{"timestamp":"2019-01-02 19:37:14","price":34.0984,"volume":3,"bid":34.0984,"ask":34.108}
{"timestamp":"2019-01-02 19:38:26","price":34.0098,"volume":17,"bid":33.9903,"ask":34.0098}
{"timestamp":"2019-01-02 19:39:07","price":34.1682,"volume":2,"bid":34.1682,"ask":34.1781}
{"timestamp":"2019-01-02 19:40:20","price":34.128,"volume":507,"bid":34.1189,"ask":34.1377}
{"timestamp":"2019-01-02 19:42:42","price":34.1585,"volume":2,"bid":34.1489,"ask":34.1585}
{"timestamp":"2019-01-02 19:42:52","price":34.0533,"volume":1,"bid":34.0436,"ask":34.0533}
{"timestamp":"2019-01-02 19:43:18","price":34.0352,"volume":423,"bid":34.0352,"ask":34.0454}
{"timestamp":"2019-01-02 19:43:22","price":34.0351,"volume":5,"bid":34.0249,"ask":34.0351}
{"timestamp":"2019-01-02 19:43:31","price":33.921,"volume":2,"bid":33.9112,"ask":33.921}
{"timestamp":"2019-01-02 19:43:36","price":33.8826,"volume":59,"bid":33.8723,"ask":33.8826}
{"timestamp":"2019-01-02 19:43:40","price":33.8495,"volume":328,"bid":33.8394,"ask":33.8495}
{"timestamp":"2019-01-02 19:44:28","price":33.9125,"volume":2,"bid":33.9125,"ask":33.9223}
{"timestamp":"2019-01-02 19:45:04","price":33.9498,"volume":165,"bid":33.9402,"ask":33.9594}
{"timestamp":"2019-01-02 19:45:05","price":33.878,"volume":4,"bid":33.8672,"ask":33.8892}
{"timestamp":"2019-01-02 19:45:12","price":33.8757,"volume":164,"bid":33.8659,"ask":33.8856}
{"timestamp":"2019-01-02 19:45:42","price":33.9188,"volume":60,"bid":33.9095,"ask":33.9188}
{"timestamp":"2019-01-02 19:46:54","price":34.0989,"volume":3,"bid":34.0989,"ask":34.1089}
{"timestamp":"2019-01-02 19:47:35","price":34.0027,"volume":84,"bid":33.9821,"ask":34.0027}
{"timestamp":"2019-01-02 19:50:24","price":34.0326,"volume":8,"bid":34.0129,"ask":34.0326}
{"timestamp":"2019-01-02 19:50:47","price":34.0447,"volume":4,"bid":34.0343,"ask":34.0447}
{"timestamp":"2019-01-02 19:55:17","price":34.0665,"volume":5,"bid":34.0665,"ask":34.0765}
{"timestamp":"2019-01-02 19:57:57","price":34.1086,"volume":311,"bid":34.0897,"ask":34.1086}
{"timestamp":"2019-01-02 20:00:28","price":34.0293,"volume":6,"bid":34.0196,"ask":34.0397}
{"timestamp":"2019-01-02 20:01:57","price":34.1451,"volume":3,"bid":34.1451,"ask":34.155}
{"timestamp":"2019-01-02 20:01:57","price":34.1699,"volume":7,"bid":34.1598,"ask":34.1798}
{"timestamp":"2019-01-02 20:02:12","price":34.2543,"volume":164,"bid":34.2349,"ask":34.2543}
{"timestamp":"2019-01-02 20:02:15","price":34.2074,"volume":1,"bid":34.1872,"ask":34.2074}
{"timestamp":"2019-01-02 20:03:52","price":34.1466,"volume":133,"bid":34.1259,"ask":34.1466}
{"timestamp":"2019-01-02 20:03:53","price":34.2052,"volume":822,"bid":34.1881,"ask":34.2052}
{"timestamp":"2019-01-02 20:04:17","price":34.2532,"volume":315,"bid":34.2532,"ask":34.2625}
{"timestamp":"2019-01-02 20:04:22","price":34.2692,"volume":11,"bid":34.2486,"ask":34.2692}
{"timestamp":"2019-01-02 20:08:18","price":34.2403,"volume":54,"bid":34.2182,"ask":34.2403}
{"timestamp":"2019-01-02 20:09:12","price":34.2942,"volume":17,"bid":34.284,"ask":34.2942}
{"timestamp":"2019-01-02 20:09:25","price":34.2725,"volume":38,"bid":34.2623,"ask":34.2725}
{"timestamp":"2019-01-02 20:09:31","price":34.3339,"volume":20,"bid":34.3147,"ask":34.3339}
{"timestamp":"2019-01-02 20:09:57","price":34.2487,"volume":7,"bid":34.2487,"ask":34.2587}
{"timestamp":"2019-01-02 20:12:12","price":34.1821,"volume":7,"bid":34.1721,"ask":34.1821}
{"timestamp":"2019-01-02 20:12:53","price":34.0483,"volume":253,"bid":34.0392,"ask":34.0483}
{"timestamp":"2019-01-02 20:12:57","price":34.0146,"volume":3,"bid":33.9944,"ask":34.0146}
{"timestamp":"2019-01-02 20:13:02","price":33.9867,"volume":3,"bid":33.9668,"ask":33.9867}
{"timestamp":"2019-01-02 20:13:12","price":33.9211,"volume":106,"bid":33.9117,"ask":33.9211}
{"timestamp":"2019-01-02 20:13:14","price":33.9304,"volume":7,"bid":33.9304,"ask":33.9396}
{"timestamp":"2019-01-02 20:13:26","price":33.9915,"volume":11,"bid":33.9915,"ask":34.0014}
{"timestamp":"2019-01-02 20:13:37","price":34.1155,"volume":1880,"bid":34.096,"ask":34.1155}
{"timestamp":"2019-01-02 20:13:47","price":34.0801,"volume":10,"bid":34.0586,"ask":34.0801}
{"timestamp":"2019-01-02 20:13:54","price":34.0394,"volume":328,"bid":34.03,"ask":34.0394}
{"timestamp":"2019-01-02 20:14:09","price":34.1499,"volume":1,"bid":34.1402,"ask":34.1499}
{"timestamp":"2019-01-02 20:14:52","price":34.061,"volume":328,"bid":34.0509,"ask":34.0703}
{"timestamp":"2019-01-02 20:15:25","price":34.0059,"volume":4,"bid":33.9865,"ask":34.0059}
{"timestamp":"2019-01-02 20:17:13","price":34.1132,"volume":264,"bid":34.1036,"ask":34.1132}
{"timestamp":"2019-01-02 20:17:26","price":34.0698,"volume":132,"bid":34.0606,"ask":34.08}
{"timestamp":"2019-01-02 20:21:10","price":34.0763,"volume":1,"bid":34.0551,"ask":34.0763}
{"timestamp":"2019-01-02 20:21:19","price":34.0455,"volume":46,"bid":34.0356,"ask":34.0554}
{"timestamp":"2019-01-02 20:27:32","price":34.0014,"volume":161,"bid":33.9915,"ask":34.0014}
{"timestamp":"2019-01-02 20:27:33","price":34.0781,"volume":99,"bid":34.0781,"ask":34.0876}
{"timestamp":"2019-01-02 20:27:44","price":34.0633,"volume":1312,"bid":34.0538,"ask":34.0633}
{"timestamp":"2019-01-02 20:28:51","price":34.136,"volume":1,"bid":34.136,"ask":34.1457}
{"timestamp":"2019-01-02 20:29:40","price":34.1681,"volume":6,"bid":34.1481,"ask":34.1681}
{"timestamp":"2019-01-02 20:29:46","price":34.1436,"volume":2,"bid":34.1234,"ask":34.1436}
{"timestamp":"2019-01-02 20:31:57","price":34.0528,"volume":309,"bid":34.0324,"ask":34.0528}
{"timestamp":"2019-01-02 20:31:57","price":34.0392,"volume":164,"bid":34.019,"ask":34.0392}
{"timestamp":"2019-01-02 20:34:15","price":34.0472,"volume":2,"bid":34.0382,"ask":34.057}
{"timestamp":"2019-01-02 20:36:13","price":34.0582,"volume":4,"bid":34.0582,"ask":34.0682}
{"timestamp":"2019-01-02 20:37:14","price":34.1369,"volume":186,"bid":34.1265,"ask":34.1369}
{"timestamp":"2019-01-02 20:37:25","price":34.0286,"volume":7,"bid":34.0193,"ask":34.0286}
{"timestamp":"2019-01-02 20:37:38","price":33.8678,"volume":11,"bid":33.8583,"ask":33.8678}
{"timestamp":"2019-01-02 20:37:39","price":33.8921,"volume":372,"bid":33.8811,"ask":33.9028}
{"timestamp":"2019-01-02 20:37:50","price":33.8683,"volume":7,"bid":33.8683,"ask":33.8779}
{"timestamp":"2019-01-02 20:37:50","price":33.9931,"volume":1392,"bid":33.9832,"ask":34.0033}
{"timestamp":"2019-01-02 20:37:52","price":33.9674,"volume":37,"bid":33.9466,"ask":33.9674}
{"timestamp":"2019-01-02 20:37:52","price":33.9137,"volume":3,"bid":33.8931,"ask":33.9137}
{"timestamp":"2019-01-02 20:38:05","price":33.9331,"volume":24,"bid":33.9123,"ask":33.9331}
{"timestamp":"2019-01-02 20:39:06","price":34.0364,"volume":31,"bid":34.0153,"ask":34.0364}
{"timestamp":"2019-01-02 20:39:08","price":34.0113,"volume":2,"bid":34.0005,"ask":34.0113}
{"timestamp":"2019-01-02 20:39:57","price":33.9652,"volume":7,"bid":33.9549,"ask":33.9652}
{"timestamp":"2019-01-02 20:39:59","price":33.9847,"volume":4,"bid":33.9653,"ask":33.9847}
{"timestamp":"2019-01-02 20:40:55","price":33.9957,"volume":13,"bid":33.9777,"ask":33.9957}
{"timestamp":"2019-01-02 20:43:31","price":33.9568,"volume":36,"bid":33.9368,"ask":33.9568}
{"timestamp":"2019-01-02 20:45:42","price":33.9521,"volume":1,"bid":33.9308,"ask":33.9521}
{"timestamp":"2019-01-02 20:46:05","price":33.9534,"volume":1,"bid":33.9534,"ask":33.9636}
{"timestamp":"2019-01-02 20:46:51","price":33.8674,"volume":165,"bid":33.8465,"ask":33.8674}
{"timestamp":"2019-01-02 20:46:51","price":33.8487,"volume":98,"bid":33.8288,"ask":33.8487}
{"timestamp":"2019-01-02 20:46:59","price":33.8177,"volume":1,"bid":33.7974,"ask":33.8177}
{"timestamp":"2019-01-02 20:47:04","price":33.8198,"volume":220,"bid":33.8198,"ask":33.8306}
{"timestamp":"2019-01-02 20:47:06","price":33.7154,"volume":83,"bid":33.6941,"ask":33.7154}
{"timestamp":"2019-01-02 20:47:08","price":33.7521,"volume":178,"bid":33.732,"ask":33.7521}
{"timestamp":"2019-01-02 20:47:25","price":33.6957,"volume":416,"bid":33.676,"ask":33.6957}
{"timestamp":"2019-01-02 20:47:30","price":33.6474,"volume":50,"bid":33.6474,"ask":33.6578}
{"timestamp":"2019-01-02 20:47:31","price":33.6475,"volume":1,"bid":33.6475,"ask":33.658}
{"timestamp":"2019-01-02 20:47:32","price":33.6434,"volume":5,"bid":33.6332,"ask":33.6434}
{"timestamp":"2019-01-02 20:47:39","price":33.6704,"volume":22,"bid":33.6604,"ask":33.6704}
{"timestamp":"2019-01-02 20:47:41","price":33.6545,"volume":37,"bid":33.636,"ask":33.6545}
{"timestamp":"2019-01-02 20:47:46","price":33.746,"volume":7,"bid":33.746,"ask":33.7558}
{"timestamp":"2019-01-02 20:47:48","price":33.7282,"volume":28,"bid":33.7176,"ask":33.7374}
{"timestamp":"2019-01-02 20:47:50","price":33.7979,"volume":26,"bid":33.788,"ask":33.7979}
{"timestamp":"2019-01-02 20:47:51","price":33.7185,"volume":97,"bid":33.7083,"ask":33.7185}
{"timestamp":"2019-01-02 20:47:54","price":33.7266,"volume":21,"bid":33.7266,"ask":33.7364}
{"timestamp":"2019-01-02 20:48:00","price":33.7812,"volume":42,"bid":33.7812,"ask":33.7909}
{"timestamp":"2019-01-02 20:48:00","price":33.7759,"volume":225,"bid":33.7537,"ask":33.7759}
{"timestamp":"2019-01-02 20:48:00","price":33.7484,"volume":76,"bid":33.7285,"ask":33.7484}
{"timestamp":"2019-01-02 20:48:07","price":33.7357,"volume":80,"bid":33.7261,"ask":33.7357}
{"timestamp":"2019-01-02 20:48:08","price":33.7514,"volume":27,"bid":33.7514,"ask":33.7612}
{"timestamp":"2019-01-02 20:48:30","price":33.8646,"volume":6,"bid":33.8543,"ask":33.8751}
{"timestamp":"2019-01-02 20:48:30","price":33.8932,"volume":6,"bid":33.8932,"ask":33.903}
{"timestamp":"2019-01-02 20:48:34","price":33.9102,"volume":41,"bid":33.9102,"ask":33.9199}
{"timestamp":"2019-01-02 20:48:39","price":33.8841,"volume":13,"bid":33.8655,"ask":33.8841}
{"timestamp":"2019-01-02 20:51:43","price":33.9396,"volume":6,"bid":33.9301,"ask":33.9489}
{"timestamp":"2019-01-02 20:52:32","price":33.9471,"volume":1379,"bid":33.9367,"ask":33.9569}
{"timestamp":"2019-01-02 20:52:38","price":34.0379,"volume":773,"bid":34.0284,"ask":34.0483}
{"timestamp":"2019-01-02 20:53:04","price":33.957,"volume":132,"bid":33.9361,"ask":33.957}
{"timestamp":"2019-01-02 20:54:03","price":33.9545,"volume":4,"bid":33.9451,"ask":33.9648}
{"timestamp":"2019-01-02 20:55:01","price":34.0676,"volume":7,"bid":34.0491,"ask":34.0676}
{"timestamp":"2019-01-02 20:56:05","price":34.0148,"volume":6,"bid":34.0148,"ask":34.0251}
{"timestamp":"2019-01-02 20:56:21","price":34.0115,"volume":6,"bid":33.9895,"ask":34.0115}
{"timestamp":"2019-01-02 20:59:24","price":33.9813,"volume":37,"bid":33.9603,"ask":33.9813}
{"timestamp":"2019-01-02 20:59:54","price":33.8581,"volume":100,"bid":33.8476,"ask":33.8683}
{"timestamp":"2019-01-02 21:00:26","price":33.9914,"volume":19,"bid":33.9914,"ask":34.0015}
{"timestamp":"2019-01-02 21:00:36","price":33.9357,"volume":4,"bid":33.9255,"ask":33.9357}
{"timestamp":"2019-01-02 21:01:14","price":33.9316,"volume":4,"bid":33.9316,"ask":33.9411}
{"timestamp":"2019-01-02 21:03:26","price":33.9472,"volume":1397,"bid":33.9472,"ask":33.9572}
{"timestamp":"2019-01-02 21:03:44","price":33.938,"volume":12,"bid":33.938,"ask":33.9481}
{"timestamp":"2019-01-02 21:04:24","price":33.8298,"volume":1,"bid":33.8298,"ask":33.8395}
{"timestamp":"2019-01-02 21:05:25","price":33.8778,"volume":170,"bid":33.8778,"ask":33.8871}
{"timestamp":"2019-01-02 21:05:49","price":33.9695,"volume":184,"bid":33.9695,"ask":33.9805}
{"timestamp":"2019-01-02 21:06:11","price":33.9065,"volume":38,"bid":33.8876,"ask":33.9065}
{"timestamp":"2019-01-02 21:06:31","price":33.935,"volume":6,"bid":33.925,"ask":33.935}
{"timestamp":"2019-01-02 21:07:25","price":33.91,"volume":14,"bid":33.8891,"ask":33.91}
{"timestamp":"2019-01-02 21:09:45","price":33.8646,"volume":184,"bid":33.8646,"ask":33.8746}
{"timestamp":"2019-01-02 21:12:02","price":33.7438,"volume":4,"bid":33.7235,"ask":33.7438}
{"timestamp":"2019-01-02 21:12:42","price":33.8296,"volume":10,"bid":33.8093,"ask":33.8296}
{"timestamp":"2019-01-02 21:12:55","price":33.9015,"volume":2,"bid":33.8911,"ask":33.9015}
{"timestamp":"2019-01-02 21:13:38","price":33.7976,"volume":2,"bid":33.7872,"ask":33.7976}
{"timestamp":"2019-01-02 21:14:53","price":33.8162,"volume":164,"bid":33.7951,"ask":33.8162}
{"timestamp":"2019-01-02 21:15:29","price":33.7678,"volume":17,"bid":33.7487,"ask":33.7678}
{"timestamp":"2019-01-02 21:16:32","price":33.7384,"volume":124,"bid":33.7384,"ask":33.7485}
{"timestamp":"2019-01-02 21:16:57","price":33.794,"volume":6,"bid":33.7748,"ask":33.794}
{"timestamp":"2019-01-02 21:17:09","price":33.7315,"volume":11,"bid":33.7109,"ask":33.7315}
{"timestamp":"2019-01-02 21:17:49","price":33.7367,"volume":170,"bid":33.7271,"ask":33.7367}
{"timestamp":"2019-01-02 21:18:56","price":33.7574,"volume":2,"bid":33.7474,"ask":33.7574}
{"timestamp":"2019-01-02 21:20:00","price":33.8038,"volume":59,"bid":33.7834,"ask":33.8038}
{"timestamp":"2019-01-02 21:21:36","price":33.8495,"volume":3,"bid":33.8495,"ask":33.859}
{"timestamp":"2019-01-02 21:22:26","price":33.913,"volume":1,"bid":33.9032,"ask":33.9227}
{"timestamp":"2019-01-02 21:24:19","price":33.9136,"volume":4,"bid":33.9136,"ask":33.9225}
{"timestamp":"2019-01-02 21:24:30","price":33.9072,"volume":87,"bid":33.8989,"ask":33.9164}
{"timestamp":"2019-01-02 21:25:37","price":33.9748,"volume":19,"bid":33.9748,"ask":33.985}
{"timestamp":"2019-01-02 21:27:54","price":33.8908,"volume":189,"bid":33.8814,"ask":33.8908}
{"timestamp":"2019-01-02 21:27:55","price":33.9162,"volume":70,"bid":33.9162,"ask":33.9264}
{"timestamp":"2019-01-02 21:29:02","price":33.9018,"volume":253,"bid":33.9018,"ask":33.911}
{"timestamp":"2019-01-02 21:30:58","price":33.9617,"volume":78,"bid":33.9514,"ask":33.9617}
{"timestamp":"2019-01-02 21:31:17","price":33.9588,"volume":16,"bid":33.9588,"ask":33.9682}
{"timestamp":"2019-01-02 21:32:58","price":33.8748,"volume":25,"bid":33.8538,"ask":33.8748}
{"timestamp":"2019-01-02 21:34:05","price":33.995,"volume":3,"bid":33.9744,"ask":33.995}
{"timestamp":"2019-01-02 21:34:56","price":33.8409,"volume":9,"bid":33.8218,"ask":33.8409}
{"timestamp":"2019-01-02 21:35:03","price":33.8779,"volume":307,"bid":33.86,"ask":33.8779}
{"timestamp":"2019-01-02 21:35:19","price":33.9528,"volume":2,"bid":33.9328,"ask":33.9528}
{"timestamp":"2019-01-02 21:35:28","price":33.9198,"volume":6,"bid":33.8993,"ask":33.9198}
{"timestamp":"2019-01-02 21:37:00","price":33.8811,"volume":11,"bid":33.8614,"ask":33.8811}
{"timestamp":"2019-01-02 21:40:57","price":33.8157,"volume":10,"bid":33.7966,"ask":33.8157}
{"timestamp":"2019-01-02 21:41:01","price":33.7867,"volume":1,"bid":33.7667,"ask":33.7867}
{"timestamp":"2019-01-02 21:42:09","price":33.8323,"volume":3,"bid":33.823,"ask":33.8323}
{"timestamp":"2019-01-02 21:42:49","price":33.9305,"volume":4,"bid":33.9209,"ask":33.9409}
{"timestamp":"2019-01-02 21:42:53","price":33.8722,"volume":3,"bid":33.851,"ask":33.8722}
{"timestamp":"2019-01-02 21:43:10","price":33.8775,"volume":5,"bid":33.8775,"ask":33.8874}
{"timestamp":"2019-01-02 21:43:35","price":33.8812,"volume":27,"bid":33.8624,"ask":33.8812}
{"timestamp":"2019-01-02 21:43:49","price":33.9184,"volume":1,"bid":33.9184,"ask":33.9288}
{"timestamp":"2019-01-02 21:44:09","price":33.8728,"volume":18,"bid":33.8728,"ask":33.8832}
{"timestamp":"2019-01-02 21:46:29","price":33.8972,"volume":3,"bid":33.8875,"ask":33.9076}
{"timestamp":"2019-01-02 21:46:30","price":33.8586,"volume":761,"bid":33.8586,"ask":33.8691}
{"timestamp":"2019-01-02 21:48:24","price":33.9565,"volume":1,"bid":33.9359,"ask":33.9565}
{"timestamp":"2019-01-02 21:48:28","price":33.9855,"volume":6,"bid":33.9645,"ask":33.9855}
{"timestamp":"2019-01-02 21:48:55","price":33.9166,"volume":1,"bid":33.9065,"ask":33.9263}
{"timestamp":"2019-01-02 21:52:20","price":33.9265,"volume":20,"bid":33.9056,"ask":33.9265}
{"timestamp":"2019-01-02 21:52:30","price":33.9254,"volume":48,"bid":33.9152,"ask":33.9355}
{"timestamp":"2019-01-02 21:54:30","price":33.931,"volume":2,"bid":33.9214,"ask":33.94}
{"timestamp":"2019-01-02 21:57:00","price":33.972,"volume":6,"bid":33.9531,"ask":33.972}
{"timestamp":"2019-01-02 21:58:16","price":33.9715,"volume":164,"bid":33.9715,"ask":33.9814}
{"timestamp":"2019-01-02 22:00:24","price":34.0044,"volume":365,"bid":33.9946,"ask":34.0141}
{"timestamp":"2019-01-02 22:02:13","price":33.9868,"volume":6,"bid":33.9868,"ask":33.9973}
{"timestamp":"2019-01-02 22:03:15","price":33.9829,"volume":13,"bid":33.9829,"ask":33.9926}
{"timestamp":"2019-01-02 22:06:20","price":34.0476,"volume":11,"bid":34.0293,"ask":34.0476}
{"timestamp":"2019-01-02 22:07:50","price":34.057,"volume":21,"bid":34.0378,"ask":34.057}
{"timestamp":"2019-01-02 22:08:03","price":34.0354,"volume":5,"bid":34.0253,"ask":34.0457}
{"timestamp":"2019-01-02 22:13:34","price":34.154,"volume":1,"bid":34.144,"ask":34.154}
{"timestamp":"2019-01-02 22:13:34","price":34.0538,"volume":164,"bid":34.0538,"ask":34.0635}
{"timestamp":"2019-01-02 22:13:40","price":34.1624,"volume":5,"bid":34.1518,"ask":34.1624}
{"timestamp":"2019-01-02 22:13:43","price":34.109,"volume":20,"bid":34.109,"ask":34.1187}
{"timestamp":"2019-01-02 22:13:44","price":34.2378,"volume":45,"bid":34.2274,"ask":34.2485}
{"timestamp":"2019-01-02 22:13:44","price":34.142,"volume":17,"bid":34.142,"ask":34.1522}
{"timestamp":"2019-01-02 22:13:49","price":34.1385,"volume":7,"bid":34.1385,"ask":34.1478}
{"timestamp":"2019-01-02 22:15:00","price":34.1728,"volume":492,"bid":34.1627,"ask":34.1728}
{"timestamp":"2019-01-02 22:20:50","price":34.139,"volume":3,"bid":34.139,"ask":34.1492}
{"timestamp":"2019-01-02 22:21:29","price":34.0817,"volume":22,"bid":34.0722,"ask":34.0915}
{"timestamp":"2019-01-02 22:21:36","price":34.1107,"volume":2,"bid":34.0909,"ask":34.1107}
{"timestamp":"2019-01-02 22:21:55","price":34.1538,"volume":375,"bid":34.1538,"ask":34.1638}
{"timestamp":"2019-01-02 22:21:58","price":34.125,"volume":9,"bid":34.125,"ask":34.1349}
{"timestamp":"2019-01-02 22:24:28","price":34.097,"volume":3,"bid":34.0876,"ask":34.1067}
{"timestamp":"2019-01-02 22:26:59","price":34.1905,"volume":9,"bid":34.1709,"ask":34.1905}
{"timestamp":"2019-01-02 22:27:27","price":34.236,"volume":13,"bid":34.2267,"ask":34.246}
{"timestamp":"2019-01-02 22:27:27","price":34.2307,"volume":4100,"bid":34.2106,"ask":34.2307}
{"timestamp":"2019-01-02 22:27:35","price":34.2176,"volume":7,"bid":34.1987,"ask":34.2176}
{"timestamp":"2019-01-02 22:28:45","price":34.2864,"volume":876,"bid":34.2656,"ask":34.2864}
{"timestamp":"2019-01-02 22:28:54","price":34.3184,"volume":1,"bid":34.3077,"ask":34.3184}
{"timestamp":"2019-01-02 22:28:58","price":34.2875,"volume":164,"bid":34.2671,"ask":34.2875}
{"timestamp":"2019-01-02 22:29:07","price":34.3099,"volume":97,"bid":34.2893,"ask":34.3099}
{"timestamp":"2019-01-02 22:29:08","price":34.1922,"volume":164,"bid":34.1922,"ask":34.2021}
{"timestamp":"2019-01-02 22:29:46","price":34.1995,"volume":655,"bid":34.1799,"ask":34.1995}
{"timestamp":"2019-01-02 22:31:25","price":34.0437,"volume":164,"bid":34.0341,"ask":34.0437}
{"timestamp":"2019-01-02 22:31:32","price":33.9859,"volume":2,"bid":33.9859,"ask":33.9957}
{"timestamp":"2019-01-02 22:31:48","price":33.9734,"volume":7,"bid":33.954,"ask":33.9734}
{"timestamp":"2019-01-02 22:31:51","price":34.0864,"volume":102,"bid":34.0773,"ask":34.0971}
{"timestamp":"2019-01-02 22:31:58","price":34.0542,"volume":135,"bid":34.0435,"ask":34.065}
{"timestamp":"2019-01-02 22:32:04","price":34.0612,"volume":246,"bid":34.0504,"ask":34.0612}
{"timestamp":"2019-01-02 22:32:15","price":34.0924,"volume":134,"bid":34.0748,"ask":34.0924}
{"timestamp":"2019-01-02 22:32:17","price":34.079,"volume":7,"bid":34.069,"ask":34.079}
{"timestamp":"2019-01-02 22:36:15","price":34.1618,"volume":1,"bid":34.1517,"ask":34.1713}
{"timestamp":"2019-01-02 22:39:42","price":34.0238,"volume":7,"bid":34.0147,"ask":34.0238}
{"timestamp":"2019-01-02 22:39:53","price":34.12,"volume":187,"bid":34.1009,"ask":34.12}
{"timestamp":"2019-01-02 22:42:11","price":34.1225,"volume":61,"bid":34.1225,"ask":34.1326}
{"timestamp":"2019-01-02 22:42:27","price":34.2052,"volume":164,"bid":34.2052,"ask":34.2143}
{"timestamp":"2019-01-02 22:42:30","price":34.1899,"volume":161,"bid":34.1796,"ask":34.1995}
{"timestamp":"2019-01-02 22:43:16","price":34.2299,"volume":1,"bid":34.2192,"ask":34.2397}
{"timestamp":"2019-01-02 22:44:31","price":34.1664,"volume":6,"bid":34.1563,"ask":34.1762}
{"timestamp":"2019-01-02 22:45:30","price":34.2142,"volume":472,"bid":34.1918,"ask":34.2142}
{"timestamp":"2019-01-02 22:45:56","price":34.2369,"volume":116,"bid":34.2169,"ask":34.2369}
{"timestamp":"2019-01-02 22:46:59","price":34.3091,"volume":2,"bid":34.2888,"ask":34.3091}
{"timestamp":"2019-01-02 22:48:07","price":34.2775,"volume":5,"bid":34.2676,"ask":34.2876}
{"timestamp":"2019-01-02 22:50:03","price":34.19,"volume":61,"bid":34.1796,"ask":34.19}
{"timestamp":"2019-01-02 22:50:29","price":34.1677,"volume":337,"bid":34.1578,"ask":34.1677}
{"timestamp":"2019-01-02 22:50:53","price":34.2254,"volume":222,"bid":34.2254,"ask":34.2353}
{"timestamp":"2019-01-02 22:51:12","price":34.1785,"volume":492,"bid":34.1785,"ask":34.1884}
{"timestamp":"2019-01-02 22:51:37","price":34.2069,"volume":5,"bid":34.188,"ask":34.2069}
{"timestamp":"2019-01-02 22:52:13","price":34.1455,"volume":379,"bid":34.1355,"ask":34.1559}
{"timestamp":"2019-01-02 22:52:55","price":34.1738,"volume":158,"bid":34.1547,"ask":34.1738}
{"timestamp":"2019-01-02 22:52:58","price":34.2465,"volume":5,"bid":34.2368,"ask":34.2465}
{"timestamp":"2019-01-02 22:52:59","price":34.2719,"volume":25,"bid":34.2617,"ask":34.2816}
{"timestamp":"2019-01-02 22:52:59","price":34.218,"volume":4,"bid":34.1974,"ask":34.218}
{"timestamp":"2019-01-02 22:54:21","price":34.3405,"volume":33,"bid":34.3405,"ask":34.3506}
{"timestamp":"2019-01-02 22:57:27","price":34.3081,"volume":33,"bid":34.2978,"ask":34.3081}
{"timestamp":"2019-01-02 22:58:18","price":34.2195,"volume":5,"bid":34.1997,"ask":34.2195}
{"timestamp":"2019-01-02 22:59:25","price":34.2091,"volume":7,"bid":34.1883,"ask":34.2091}
{"timestamp":"2019-01-02 22:59:49","price":34.2976,"volume":1,"bid":34.2885,"ask":34.2976}
{"timestamp":"2019-01-02 23:00:52","price":34.341,"volume":11,"bid":34.341,"ask":34.3509}
{"timestamp":"2019-01-02 23:00:53","price":34.4604,"volume":20,"bid":34.4505,"ask":34.4604}
{"timestamp":"2019-01-02 23:02:29","price":34.3048,"volume":1,"bid":34.2944,"ask":34.3048}
{"timestamp":"2019-01-02 23:02:37","price":34.3832,"volume":33,"bid":34.3728,"ask":34.3934}
{"timestamp":"2019-01-02 23:02:40","price":34.3787,"volume":355,"bid":34.3686,"ask":34.3885}
{"timestamp":"2019-01-02 23:02:40","price":34.3996,"volume":132,"bid":34.3902,"ask":34.3996}
{"timestamp":"2019-01-02 23:02:44","price":34.4669,"volume":1,"bid":34.4464,"ask":34.4669}
{"timestamp":"2019-01-02 23:02:53","price":34.4312,"volume":21,"bid":34.4312,"ask":34.4414}
{"timestamp":"2019-01-02 23:03:53","price":34.3283,"volume":246,"bid":34.3086,"ask":34.3283}
{"timestamp":"2019-01-02 23:03:53","price":34.352,"volume":164,"bid":34.3305,"ask":34.352}
{"timestamp":"2019-01-02 23:04:18","price":34.3188,"volume":333,"bid":34.3085,"ask":34.3287}
{"timestamp":"2019-01-02 23:04:19","price":34.3794,"volume":8,"bid":34.3593,"ask":34.3794}
{"timestamp":"2019-01-02 23:05:57","price":34.4356,"volume":7,"bid":34.4259,"ask":34.4356}
{"timestamp":"2019-01-02 23:06:04","price":34.4058,"volume":683,"bid":34.385,"ask":34.4058}
{"timestamp":"2019-01-02 23:06:41","price":34.3379,"volume":2,"bid":34.3379,"ask":34.3485}
{"timestamp":"2019-01-02 23:07:18","price":34.352,"volume":470,"bid":34.3415,"ask":34.352}
{"timestamp":"2019-01-02 23:07:19","price":34.3554,"volume":237,"bid":34.3554,"ask":34.3652}
{"timestamp":"2019-01-02 23:09:26","price":34.3539,"volume":42,"bid":34.335,"ask":34.3539}
{"timestamp":"2019-01-02 23:09:29","price":34.3315,"volume":1,"bid":34.3106,"ask":34.3315}
{"timestamp":"2019-01-02 23:09:31","price":34.3998,"volume":3,"bid":34.3802,"ask":34.3998}
{"timestamp":"2019-01-02 23:10:50","price":34.4378,"volume":9,"bid":34.4378,"ask":34.4481}
{"timestamp":"2019-01-02 23:11:53","price":34.3787,"volume":5,"bid":34.3787,"ask":34.3889}
{"timestamp":"2019-01-02 23:12:10","price":34.3639,"volume":72,"bid":34.346,"ask":34.3639}
{"timestamp":"2019-01-02 23:12:47","price":34.4717,"volume":163,"bid":34.4717,"ask":34.4815}
{"timestamp":"2019-01-02 23:12:48","price":34.4928,"volume":171,"bid":34.4829,"ask":34.5023}
{"timestamp":"2019-01-02 23:12:50","price":34.5268,"volume":1,"bid":34.506,"ask":34.5268}
{"timestamp":"2019-01-02 23:12:51","price":34.5018,"volume":188,"bid":34.5018,"ask":34.5123}
{"timestamp":"2019-01-02 23:12:57","price":34.5044,"volume":1,"bid":34.4943,"ask":34.5044}
{"timestamp":"2019-01-02 23:12:57","price":34.5955,"volume":2,"bid":34.5738,"ask":34.5955}
{"timestamp":"2019-01-02 23:12:58","price":34.4927,"volume":82,"bid":34.4828,"ask":34.4927}
{"timestamp":"2019-01-02 23:13:00","price":34.5812,"volume":12,"bid":34.5715,"ask":34.5812}
{"timestamp":"2019-01-02 23:13:04","price":34.6108,"volume":1,"bid":34.6014,"ask":34.6208}
{"timestamp":"2019-01-02 23:13:05","price":34.4968,"volume":1,"bid":34.4774,"ask":34.4968}
{"timestamp":"2019-01-02 23:13:06","price":34.5902,"volume":147,"bid":34.5809,"ask":34.5902}
{"timestamp":"2019-01-02 23:13:06","price":34.5106,"volume":3,"bid":34.5,"ask":34.5106}
{"timestamp":"2019-01-02 23:13:09","price":34.5774,"volume":12,"bid":34.5774,"ask":34.5882}
{"timestamp":"2019-01-02 23:13:10","price":34.6,"volume":50,"bid":34.6,"ask":34.6096}
{"timestamp":"2019-01-02 23:13:12","price":34.6292,"volume":77,"bid":34.6292,"ask":34.6391}
{"timestamp":"2019-01-02 23:13:15","price":34.618,"volume":13,"bid":34.5982,"ask":34.618}
{"timestamp":"2019-01-02 23:13:18","price":34.4046,"volume":14,"bid":34.3843,"ask":34.4046}
{"timestamp":"2019-01-02 23:13:24","price":34.4636,"volume":3,"bid":34.4537,"ask":34.4636}
{"timestamp":"2019-01-02 23:14:26","price":34.4998,"volume":1,"bid":34.4998,"ask":34.5101}
{"timestamp":"2019-01-02 23:15:20","price":34.5777,"volume":788,"bid":34.5675,"ask":34.588}
{"timestamp":"2019-01-02 23:15:43","price":34.5795,"volume":1,"bid":34.5689,"ask":34.5891}
{"timestamp":"2019-01-02 23:16:58","price":34.5941,"volume":4,"bid":34.5845,"ask":34.6042}
{"timestamp":"2019-01-02 23:17:07","price":34.6391,"volume":2,"bid":34.6287,"ask":34.6391}
{"timestamp":"2019-01-02 23:17:08","price":34.6622,"volume":1,"bid":34.6423,"ask":34.6622}
{"timestamp":"2019-01-02 23:17:21","price":34.6396,"volume":1,"bid":34.6299,"ask":34.6396}
{"timestamp":"2019-01-02 23:17:26","price":34.6584,"volume":1,"bid":34.6377,"ask":34.6584}
{"timestamp":"2019-01-02 23:17:29","price":34.6603,"volume":2,"bid":34.6603,"ask":34.6699}
{"timestamp":"2019-01-02 23:17:31","price":34.6777,"volume":1,"bid":34.6777,"ask":34.6866}
{"timestamp":"2019-01-02 23:17:36","price":34.6829,"volume":1,"bid":34.6726,"ask":34.6829}
{"timestamp":"2019-01-02 23:17:36","price":34.716,"volume":139,"bid":34.7053,"ask":34.7262}
{"timestamp":"2019-01-02 23:17:43","price":34.6005,"volume":3,"bid":34.6005,"ask":34.611}
{"timestamp":"2019-01-02 23:17:53","price":34.5469,"volume":1,"bid":34.5371,"ask":34.5469}
{"timestamp":"2019-01-02 23:18:08","price":34.6325,"volume":7,"bid":34.6128,"ask":34.6325}
{"timestamp":"2019-01-02 23:18:18","price":34.5158,"volume":1,"bid":34.507,"ask":34.5158}
{"timestamp":"2019-01-02 23:18:24","price":34.5331,"volume":68,"bid":34.5146,"ask":34.5331}
{"timestamp":"2019-01-02 23:18:27","price":34.4467,"volume":164,"bid":34.4369,"ask":34.4568}
{"timestamp":"2019-01-02 23:18:36","price":34.3096,"volume":5,"bid":34.3096,"ask":34.3198}
{"timestamp":"2019-01-02 23:18:39","price":34.2439,"volume":253,"bid":34.2439,"ask":34.2542}
{"timestamp":"2019-01-02 23:18:42","price":34.3017,"volume":210,"bid":34.2919,"ask":34.3121}
{"timestamp":"2019-01-02 23:18:43","price":34.3397,"volume":788,"bid":34.3197,"ask":34.3397}
{"timestamp":"2019-01-02 23:18:46","price":34.289,"volume":46,"bid":34.2791,"ask":34.289}
{"timestamp":"2019-01-02 23:18:49","price":34.3343,"volume":49,"bid":34.314,"ask":34.3343}
{"timestamp":"2019-01-02 23:18:53","price":34.2972,"volume":132,"bid":34.2972,"ask":34.3071}
{"timestamp":"2019-01-02 23:18:59","price":34.3696,"volume":1,"bid":34.36,"ask":34.3787}
{"timestamp":"2019-01-02 23:19:09","price":34.3946,"volume":626,"bid":34.3946,"ask":34.4043}
{"timestamp":"2019-01-02 23:19:18","price":34.318,"volume":1663,"bid":34.3079,"ask":34.3278}
{"timestamp":"2019-01-02 23:20:05","price":34.2756,"volume":1218,"bid":34.2565,"ask":34.2756}
{"timestamp":"2019-01-02 23:20:07","price":34.3054,"volume":99,"bid":34.2838,"ask":34.3054}
{"timestamp":"2019-01-02 23:20:07","price":34.2674,"volume":230,"bid":34.2674,"ask":34.2781}
{"timestamp":"2019-01-02 23:20:09","price":34.2704,"volume":400,"bid":34.2489,"ask":34.2704}
{"timestamp":"2019-01-02 23:20:10","price":34.2752,"volume":6,"bid":34.2547,"ask":34.2752}
{"timestamp":"2019-01-02 23:20:14","price":34.1104,"volume":15,"bid":34.1104,"ask":34.1206}
{"timestamp":"2019-01-02 23:20:15","price":34.2884,"volume":4,"bid":34.2789,"ask":34.2884}
{"timestamp":"2019-01-02 23:20:20","price":34.1903,"volume":245,"bid":34.1688,"ask":34.1903}
{"timestamp":"2019-01-02 23:20:21","price":34.1218,"volume":11,"bid":34.112,"ask":34.1218}
{"timestamp":"2019-01-02 23:20:22","price":34.0987,"volume":4,"bid":34.0796,"ask":34.0987}
{"timestamp":"2019-01-02 23:20:57","price":34.2633,"volume":164,"bid":34.2633,"ask":34.2734}
{"timestamp":"2019-01-02 23:21:26","price":34.2919,"volume":62,"bid":34.27,"ask":34.2919}
{"timestamp":"2019-01-02 23:22:05","price":34.3092,"volume":328,"bid":34.2894,"ask":34.3092}
{"timestamp":"2019-01-02 23:23:16","price":34.2056,"volume":43,"bid":34.1954,"ask":34.2056}
{"timestamp":"2019-01-02 23:24:07","price":34.1559,"volume":110,"bid":34.1368,"ask":34.1559}
{"timestamp":"2019-01-02 23:24:12","price":34.1315,"volume":10,"bid":34.112,"ask":34.1315}
{"timestamp":"2019-01-02 23:24:18","price":34.137,"volume":328,"bid":34.1166,"ask":34.137}
{"timestamp":"2019-01-02 23:24:18","price":34.0323,"volume":164,"bid":34.0226,"ask":34.0323}
{"timestamp":"2019-01-02 23:24:19","price":34.0444,"volume":3,"bid":34.0444,"ask":34.0544}
{"timestamp":"2019-01-02 23:24:31","price":34.1444,"volume":13,"bid":34.1444,"ask":34.155}
{"timestamp":"2019-01-02 23:25:08","price":34.0957,"volume":10,"bid":34.0957,"ask":34.1056}
{"timestamp":"2019-01-02 23:25:09","price":34.1449,"volume":10,"bid":34.1347,"ask":34.1553}
{"timestamp":"2019-01-02 23:25:10","price":34.147,"volume":1,"bid":34.1372,"ask":34.147}
{"timestamp":"2019-01-02 23:25:41","price":34.0847,"volume":65,"bid":34.0756,"ask":34.0847}
{"timestamp":"2019-01-02 23:27:00","price":34.1742,"volume":374,"bid":34.1643,"ask":34.1742}
{"timestamp":"2019-01-02 23:27:02","price":34.1902,"volume":599,"bid":34.1798,"ask":34.1902}
{"timestamp":"2019-01-02 23:28:06","price":34.2051,"volume":56,"bid":34.1938,"ask":34.2051}
{"timestamp":"2019-01-02 23:29:23","price":34.1186,"volume":13,"bid":34.1082,"ask":34.1186}
{"timestamp":"2019-01-02 23:32:42","price":34.1418,"volume":35,"bid":34.1223,"ask":34.1418}
{"timestamp":"2019-01-02 23:32:53","price":34.1653,"volume":1,"bid":34.1558,"ask":34.1743}
{"timestamp":"2019-01-02 23:33:16","price":34.151,"volume":31,"bid":34.151,"ask":34.1606}
{"timestamp":"2019-01-02 23:33:47","price":34.1457,"volume":2,"bid":34.1361,"ask":34.1457}
{"timestamp":"2019-01-02 23:34:06","price":34.0767,"volume":319,"bid":34.0674,"ask":34.0767}
{"timestamp":"2019-01-02 23:34:10","price":34.0467,"volume":123,"bid":34.0467,"ask":34.057}
{"timestamp":"2019-01-02 23:34:13","price":34.0864,"volume":31,"bid":34.0682,"ask":34.0864}
{"timestamp":"2019-01-02 23:36:43","price":34.1659,"volume":3,"bid":34.146,"ask":34.1659}
{"timestamp":"2019-01-02 23:36:58","price":34.0792,"volume":27,"bid":34.0792,"ask":34.0893}
{"timestamp":"2019-01-02 23:40:33","price":34.2494,"volume":4,"bid":34.2386,"ask":34.2494}
{"timestamp":"2019-01-02 23:40:43","price":34.1566,"volume":11,"bid":34.1566,"ask":34.1666}
{"timestamp":"2019-01-02 23:42:25","price":34.2721,"volume":7,"bid":34.2721,"ask":34.282}
{"timestamp":"2019-01-02 23:42:58","price":34.244,"volume":2952,"bid":34.2336,"ask":34.244}
{"timestamp":"2019-01-02 23:43:01","price":34.2426,"volume":1640,"bid":34.2218,"ask":34.2426}
{"timestamp":"2019-01-02 23:43:04","price":34.2059,"volume":6639,"bid":34.2059,"ask":34.2161}
{"timestamp":"2019-01-02 23:43:04","price":34.2003,"volume":1971,"bid":34.1904,"ask":34.2098}
{"timestamp":"2019-01-02 23:43:12","price":34.1928,"volume":162,"bid":34.1825,"ask":34.1928}
{"timestamp":"2019-01-02 23:45:42","price":34.283,"volume":2,"bid":34.2734,"ask":34.283}
{"timestamp":"2019-01-02 23:47:35","price":34.1476,"volume":3,"bid":34.1476,"ask":34.1564}
{"timestamp":"2019-01-02 23:47:57","price":34.124,"volume":2,"bid":34.1142,"ask":34.134}
{"timestamp":"2019-01-02 23:48:22","price":34.1233,"volume":9,"bid":34.1132,"ask":34.1335}
{"timestamp":"2019-01-02 23:49:25","price":34.0886,"volume":31,"bid":34.0686,"ask":34.0886}
{"timestamp":"2019-01-02 23:51:05","price":34.131,"volume":8,"bid":34.1106,"ask":34.131}
{"timestamp":"2019-01-02 23:53:35","price":34.1078,"volume":13,"bid":34.1078,"ask":34.1171}
{"timestamp":"2019-01-02 23:53:51","price":34.1628,"volume":3,"bid":34.1442,"ask":34.1628}
{"timestamp":"2019-01-02 23:54:10","price":34.0466,"volume":3,"bid":34.0466,"ask":34.0565}
{"timestamp":"2019-01-02 23:54:25","price":34.111,"volume":31,"bid":34.111,"ask":34.1203}
{"timestamp":"2019-01-02 23:57:40","price":33.9482,"volume":7,"bid":33.9379,"ask":33.9578}
{"timestamp":"2019-01-02 23:57:46","price":34.0054,"volume":20,"bid":34.0054,"ask":34.015}
{"timestamp":"2019-01-02 23:57:57","price":34.0528,"volume":132,"bid":34.033,"ask":34.0528}
{"timestamp":"2019-01-02 23:58:16","price":34.1776,"volume":76,"bid":34.1686,"ask":34.1776}
{"timestamp":"2019-01-02 23:58:17","price":34.0982,"volume":7,"bid":34.0982,"ask":34.107}
{"timestamp":"2019-01-02 23:58:17","price":34.1249,"volume":39,"bid":34.1249,"ask":34.1352}
{"timestamp":"2019-01-02 23:58:43","price":34.1623,"volume":43,"bid":34.1521,"ask":34.1623}
{"timestamp":"2019-01-02 23:58:49","price":34.0518,"volume":3,"bid":34.0426,"ask":34.0518}
{"timestamp":"2019-01-02 23:59:46","price":34.1734,"volume":6,"bid":34.1633,"ask":34.1838}
{"timestamp":"2019-01-03 00:00:09","price":34.1292,"volume":164,"bid":34.1199,"ask":34.1399}
{"timestamp":"2019-01-03 00:00:12","price":34.1794,"volume":17,"bid":34.1698,"ask":34.1901}
{"timestamp":"2019-01-03 00:01:36","price":34.2454,"volume":1,"bid":34.2454,"ask":34.2558}
{"timestamp":"2019-01-03 00:02:22","price":34.2381,"volume":203,"bid":34.2381,"ask":34.2486}
{"timestamp":"2019-01-03 00:03:36","price":34.2798,"volume":13,"bid":34.2698,"ask":34.2798}
{"timestamp":"2019-01-03 00:05:15","price":34.3017,"volume":1,"bid":34.2922,"ask":34.3128}
{"timestamp":"2019-01-03 00:07:56","price":34.0999,"volume":1,"bid":34.0899,"ask":34.0999}
{"timestamp":"2019-01-03 00:13:47","price":34.1978,"volume":5,"bid":34.1978,"ask":34.2074}
{"timestamp":"2019-01-03 00:15:17","price":34.1545,"volume":15,"bid":34.1447,"ask":34.165}
{"timestamp":"2019-01-03 00:18:21","price":34.0737,"volume":1312,"bid":34.0639,"ask":34.0844}
{"timestamp":"2019-01-03 00:18:58","price":34.1215,"volume":2,"bid":34.1108,"ask":34.1215}
{"timestamp":"2019-01-03 00:19:38","price":34.0869,"volume":9,"bid":34.0775,"ask":34.0869}
{"timestamp":"2019-01-03 00:20:18","price":34.0863,"volume":4,"bid":34.0756,"ask":34.0974}
{"timestamp":"2019-01-03 00:20:26","price":34.0531,"volume":5,"bid":34.043,"ask":34.0635}
{"timestamp":"2019-01-03 00:20:45","price":34.0506,"volume":3,"bid":34.0408,"ask":34.0616}
{"timestamp":"2019-01-03 00:20:55","price":34.0857,"volume":1,"bid":34.0752,"ask":34.0966}
{"timestamp":"2019-01-03 00:22:24","price":34.0245,"volume":3,"bid":34.0152,"ask":34.0245}
{"timestamp":"2019-01-03 00:23:20","price":34.0128,"volume":283,"bid":34.0028,"ask":34.0235}
{"timestamp":"2019-01-03 00:27:39","price":34.0339,"volume":33,"bid":34.0339,"ask":34.0443}
{"timestamp":"2019-01-03 00:28:59","price":34.0416,"volume":47,"bid":34.0416,"ask":34.0518}
{"timestamp":"2019-01-03 00:29:20","price":34.0721,"volume":12,"bid":34.0721,"ask":34.0819}
{"timestamp":"2019-01-03 00:30:27","price":34.1152,"volume":10,"bid":34.106,"ask":34.1256}
{"timestamp":"2019-01-03 00:31:39","price":34.0326,"volume":3,"bid":34.0326,"ask":34.0434}
{"timestamp":"2019-01-03 00:32:50","price":34.0964,"volume":4,"bid":34.0858,"ask":34.0964}
{"timestamp":"2019-01-03 00:34:12","price":34.1015,"volume":13,"bid":34.1015,"ask":34.1115}
{"timestamp":"2019-01-03 00:34:30","price":34.0032,"volume":6,"bid":34.0032,"ask":34.0139}
{"timestamp":"2019-01-03 00:35:20","price":34.0326,"volume":18,"bid":34.0235,"ask":34.0422}
{"timestamp":"2019-01-03 00:36:18","price":33.9792,"volume":147,"bid":33.9792,"ask":33.9894}
{"timestamp":"2019-01-03 00:36:24","price":33.9794,"volume":116,"bid":33.9699,"ask":33.9897}
{"timestamp":"2019-01-03 00:36:46","price":34.0408,"volume":62,"bid":34.0313,"ask":34.0501}
{"timestamp":"2019-01-03 00:37:07","price":33.9526,"volume":2,"bid":33.9425,"ask":33.9526}
{"timestamp":"2019-01-03 00:37:30","price":34.0054,"volume":129,"bid":33.9954,"ask":34.0162}
{"timestamp":"2019-01-03 00:38:31","price":34.0459,"volume":20,"bid":34.0459,"ask":34.0566}
{"timestamp":"2019-01-03 00:38:51","price":34.0015,"volume":67,"bid":33.991,"ask":34.0114}
{"timestamp":"2019-01-03 00:41:07","price":34.0572,"volume":4,"bid":34.0475,"ask":34.0671}
{"timestamp":"2019-01-03 00:41:09","price":34.0555,"volume":18,"bid":34.0466,"ask":34.0555}
{"timestamp":"2019-01-03 00:41:12","price":34.0526,"volume":10,"bid":34.0526,"ask":34.0616}
{"timestamp":"2019-01-03 00:41:43","price":33.991,"volume":876,"bid":33.9822,"ask":34.0013}
{"timestamp":"2019-01-03 00:48:08","price":34.0937,"volume":76,"bid":34.0833,"ask":34.104}
{"timestamp":"2019-01-03 00:48:10","price":34.1326,"volume":3,"bid":34.1232,"ask":34.1422}
{"timestamp":"2019-01-03 00:48:46","price":34.0729,"volume":62,"bid":34.0634,"ask":34.0827}
{"timestamp":"2019-01-03 00:48:52","price":34.1092,"volume":16,"bid":34.1092,"ask":34.1204}
{"timestamp":"2019-01-03 00:49:00","price":34.084,"volume":56,"bid":34.0737,"ask":34.0939}
{"timestamp":"2019-01-03 00:49:52","price":34.1134,"volume":2,"bid":34.1031,"ask":34.1231}
{"timestamp":"2019-01-03 00:52:52","price":34.005,"volume":656,"bid":34.005,"ask":34.015}
{"timestamp":"2019-01-03 00:54:52","price":34.0744,"volume":1,"bid":34.0744,"ask":34.0848}
{"timestamp":"2019-01-03 01:00:23","price":34.0518,"volume":15,"bid":34.0416,"ask":34.0622}
{"timestamp":"2019-01-03 01:00:54","price":33.9425,"volume":4,"bid":33.9425,"ask":33.9525}
{"timestamp":"2019-01-03 01:02:00","price":33.8612,"volume":328,"bid":33.8612,"ask":33.8709}
{"timestamp":"2019-01-03 01:02:07","price":33.9686,"volume":42,"bid":33.9587,"ask":33.9785}
{"timestamp":"2019-01-03 01:02:19","price":33.9592,"volume":66,"bid":33.9497,"ask":33.9694}
{"timestamp":"2019-01-03 01:02:22","price":34.0199,"volume":132,"bid":34.0111,"ask":34.0199}
{"timestamp":"2019-01-03 01:02:34","price":33.985,"volume":39,"bid":33.9756,"ask":33.9946}
{"timestamp":"2019-01-03 01:05:19","price":33.9661,"volume":65,"bid":33.9559,"ask":33.9766}
{"timestamp":"2019-01-03 01:14:08","price":33.9955,"volume":656,"bid":33.9851,"ask":34.0053}
{"timestamp":"2019-01-03 01:14:11","price":33.9119,"volume":1,"bid":33.9119,"ask":33.9214}
{"timestamp":"2019-01-03 01:14:13","price":33.8859,"volume":17,"bid":33.8759,"ask":33.8962}
{"timestamp":"2019-01-03 01:15:37","price":33.8868,"volume":328,"bid":33.8764,"ask":33.8971}
{"timestamp":"2019-01-03 01:15:40","price":33.8486,"volume":295,"bid":33.8486,"ask":33.8577}
{"timestamp":"2019-01-03 01:18:08","price":33.8722,"volume":54,"bid":33.862,"ask":33.8722}
{"timestamp":"2019-01-03 01:19:11","price":33.8626,"volume":24,"bid":33.8626,"ask":33.8723}
{"timestamp":"2019-01-03 01:20:19","price":33.9073,"volume":109,"bid":33.9073,"ask":33.9175}
{"timestamp":"2019-01-03 01:20:42","price":33.9122,"volume":23,"bid":33.9027,"ask":33.9219}
{"timestamp":"2019-01-03 01:22:00","price":33.944,"volume":4,"bid":33.944,"ask":33.955}
{"timestamp":"2019-01-03 01:23:50","price":34.0366,"volume":65,"bid":34.0268,"ask":34.0366}
{"timestamp":"2019-01-03 01:23:57","price":34.0771,"volume":7,"bid":34.0676,"ask":34.0771}
{"timestamp":"2019-01-03 01:24:56","price":34.054,"volume":3,"bid":34.054,"ask":34.0645}
{"timestamp":"2019-01-03 01:26:59","price":34.0418,"volume":23,"bid":34.0316,"ask":34.0529}
{"timestamp":"2019-01-03 01:31:14","price":34.1428,"volume":12,"bid":34.1328,"ask":34.1527}
{"timestamp":"2019-01-03 01:31:20","price":34.0924,"volume":252,"bid":34.0924,"ask":34.1021}
{"timestamp":"2019-01-03 01:39:34","price":34.0394,"volume":63,"bid":34.0394,"ask":34.0495}
{"timestamp":"2019-01-03 01:42:21","price":34.0517,"volume":51,"bid":34.0517,"ask":34.0618}
{"timestamp":"2019-01-03 01:42:35","price":34.1395,"volume":5,"bid":34.1304,"ask":34.1503}
{"timestamp":"2019-01-03 01:44:05","price":34.0532,"volume":7,"bid":34.0532,"ask":34.0648}
{"timestamp":"2019-01-03 01:44:45","price":34.0719,"volume":1,"bid":34.0617,"ask":34.0719}
{"timestamp":"2019-01-03 01:46:25","price":34.1213,"volume":25,"bid":34.1213,"ask":34.1309}
{"timestamp":"2019-01-03 01:48:46","price":34.1524,"volume":2,"bid":34.1524,"ask":34.1636}
{"timestamp":"2019-01-03 01:48:54","price":34.1462,"volume":1,"bid":34.1363,"ask":34.1562}
{"timestamp":"2019-01-03 01:50:04","price":34.1254,"volume":2,"bid":34.1152,"ask":34.1341}
{"timestamp":"2019-01-03 01:54:06","price":34.1531,"volume":12,"bid":34.1432,"ask":34.1632}
{"timestamp":"2019-01-03 02:01:11","price":34.0513,"volume":28,"bid":34.0414,"ask":34.0513}
{"timestamp":"2019-01-03 02:01:57","price":34.0278,"volume":89,"bid":34.0169,"ask":34.0378}
{"timestamp":"2019-01-03 02:02:57","price":34.0007,"volume":7,"bid":33.9899,"ask":34.01}
{"timestamp":"2019-01-03 02:03:23","price":33.9869,"volume":88,"bid":33.9771,"ask":33.9869}
{"timestamp":"2019-01-03 02:08:58","price":33.9419,"volume":1,"bid":33.9331,"ask":33.952}
{"timestamp":"2019-01-03 02:09:08","price":33.9522,"volume":11,"bid":33.9433,"ask":33.9624}
{"timestamp":"2019-01-03 02:09:09","price":33.9875,"volume":4,"bid":33.9875,"ask":33.9969}
{"timestamp":"2019-01-03 02:13:36","price":34.0383,"volume":328,"bid":34.0285,"ask":34.0491}
{"timestamp":"2019-01-03 02:13:44","price":33.9952,"volume":328,"bid":33.9847,"ask":33.9952}
{"timestamp":"2019-01-03 02:14:29","price":34.0439,"volume":37,"bid":34.0342,"ask":34.0541}
{"timestamp":"2019-01-03 02:17:39","price":34.0103,"volume":48,"bid":34.0012,"ask":34.0204}
{"timestamp":"2019-01-03 02:17:59","price":33.9594,"volume":17,"bid":33.9594,"ask":33.97}
{"timestamp":"2019-01-03 02:18:00","price":34.0036,"volume":92,"bid":33.9931,"ask":34.0136}
{"timestamp":"2019-01-03 02:19:09","price":34.0375,"volume":21,"bid":34.0375,"ask":34.0478}
{"timestamp":"2019-01-03 02:22:04","price":33.9677,"volume":5,"bid":33.9677,"ask":33.9778}
{"timestamp":"2019-01-03 02:23:21","price":33.872,"volume":1,"bid":33.8619,"ask":33.872}
{"timestamp":"2019-01-03 02:23:50","price":33.9541,"volume":7,"bid":33.9541,"ask":33.9634}
{"timestamp":"2019-01-03 02:24:26","price":33.8823,"volume":75,"bid":33.8823,"ask":33.8923}
{"timestamp":"2019-01-03 02:24:50","price":33.9645,"volume":52,"bid":33.9645,"ask":33.9754}
{"timestamp":"2019-01-03 02:26:30","price":33.9107,"volume":298,"bid":33.9107,"ask":33.9209}
{"timestamp":"2019-01-03 02:31:08","price":33.9651,"volume":7,"bid":33.9551,"ask":33.9757}
{"timestamp":"2019-01-03 02:32:18","price":33.9094,"volume":2,"bid":33.9094,"ask":33.9199}
{"timestamp":"2019-01-03 02:33:03","price":33.9644,"volume":5,"bid":33.9549,"ask":33.9749}
{"timestamp":"2019-01-03 02:33:27","price":33.973,"volume":23,"bid":33.9628,"ask":33.973}
{"timestamp":"2019-01-03 02:33:42","price":33.9966,"volume":33,"bid":33.9865,"ask":33.9966}
{"timestamp":"2019-01-03 02:36:19","price":34.0097,"volume":2,"bid":33.9998,"ask":34.0097}
{"timestamp":"2019-01-03 02:38:08","price":33.898,"volume":460,"bid":33.8892,"ask":33.9083}
{"timestamp":"2019-01-03 02:38:13","price":33.9359,"volume":274,"bid":33.9266,"ask":33.9465}
{"timestamp":"2019-01-03 02:38:32","price":33.9032,"volume":1,"bid":33.8926,"ask":33.9134}
{"timestamp":"2019-01-03 02:44:17","price":33.9631,"volume":3,"bid":33.9535,"ask":33.9728}
{"timestamp":"2019-01-03 02:45:32","price":34.0152,"volume":2,"bid":34.0152,"ask":34.0258}
{"timestamp":"2019-01-03 02:47:53","price":33.9091,"volume":106,"bid":33.9091,"ask":33.9193}
{"timestamp":"2019-01-03 02:48:00","price":33.9504,"volume":7,"bid":33.9404,"ask":33.9605}
{"timestamp":"2019-01-03 02:48:23","price":34.0057,"volume":7,"bid":33.9958,"ask":34.0158}
{"timestamp":"2019-01-03 02:49:03","price":33.8969,"volume":52,"bid":33.8969,"ask":33.9075}
{"timestamp":"2019-01-03 02:50:07","price":33.9134,"volume":3,"bid":33.9134,"ask":33.9234}
{"timestamp":"2019-01-03 02:54:43","price":33.8725,"volume":2,"bid":33.863,"ask":33.8822}
{"timestamp":"2019-01-03 02:54:49","price":33.8352,"volume":1,"bid":33.8352,"ask":33.846}
{"timestamp":"2019-01-03 02:54:53","price":33.86,"volume":4,"bid":33.8497,"ask":33.86}
{"timestamp":"2019-01-03 02:56:04","price":33.9723,"volume":3,"bid":33.963,"ask":33.983}
{"timestamp":"2019-01-03 02:57:34","price":33.8328,"volume":2,"bid":33.8232,"ask":33.8435}
{"timestamp":"2019-01-03 02:58:58","price":33.8598,"volume":581,"bid":33.8503,"ask":33.8703}
{"timestamp":"2019-01-03 02:59:44","price":33.8513,"volume":324,"bid":33.8402,"ask":33.8619}
{"timestamp":"2019-01-03 03:04:18","price":33.9682,"volume":160,"bid":33.9583,"ask":33.9782}
{"timestamp":"2019-01-03 03:05:21","price":33.8949,"volume":2,"bid":33.8949,"ask":33.9052}
{"timestamp":"2019-01-03 03:06:00","price":33.9598,"volume":7,"bid":33.9502,"ask":33.97}
{"timestamp":"2019-01-03 03:09:00","price":33.9908,"volume":980,"bid":33.9805,"ask":34.0013}
{"timestamp":"2019-01-03 03:09:00","price":33.9157,"volume":4,"bid":33.9048,"ask":33.9257}
{"timestamp":"2019-01-03 03:09:37","price":33.9335,"volume":8,"bid":33.9238,"ask":33.9335}
{"timestamp":"2019-01-03 03:10:05","price":33.9775,"volume":1,"bid":33.9673,"ask":33.9874}
{"timestamp":"2019-01-03 03:12:05","price":33.9262,"volume":1,"bid":33.9167,"ask":33.9356}
{"timestamp":"2019-01-03 03:12:26","price":33.8949,"volume":1,"bid":33.8855,"ask":33.9046}
{"timestamp":"2019-01-03 03:15:16","price":33.9335,"volume":2,"bid":33.9335,"ask":33.9436}
{"timestamp":"2019-01-03 03:18:38","price":33.8828,"volume":13,"bid":33.8733,"ask":33.8921}
{"timestamp":"2019-01-03 03:18:53","price":33.853,"volume":2,"bid":33.853,"ask":33.8625}
{"timestamp":"2019-01-03 03:20:26","price":33.8742,"volume":4,"bid":33.8647,"ask":33.8842}
{"timestamp":"2019-01-03 03:20:32","price":33.8884,"volume":6,"bid":33.8884,"ask":33.8993}
{"timestamp":"2019-01-03 03:21:35","price":33.9081,"volume":195,"bid":33.8983,"ask":33.9186}
{"timestamp":"2019-01-03 03:21:57","price":33.9003,"volume":3,"bid":33.8902,"ask":33.9091}
{"timestamp":"2019-01-03 03:24:49","price":33.8982,"volume":5,"bid":33.8879,"ask":33.9086}
{"timestamp":"2019-01-03 03:28:12","price":33.7662,"volume":1,"bid":33.7662,"ask":33.7761}
{"timestamp":"2019-01-03 03:28:18","price":33.7449,"volume":33,"bid":33.7353,"ask":33.7556}
{"timestamp":"2019-01-03 03:29:59","price":33.8096,"volume":328,"bid":33.7994,"ask":33.8194}
{"timestamp":"2019-01-03 03:34:48","price":33.8535,"volume":2,"bid":33.8428,"ask":33.864}
{"timestamp":"2019-01-03 03:37:55","price":33.7712,"volume":820,"bid":33.7619,"ask":33.7818}
{"timestamp":"2019-01-03 03:38:21","price":33.7618,"volume":38,"bid":33.7523,"ask":33.7618}
{"timestamp":"2019-01-03 03:42:20","price":33.8124,"volume":1,"bid":33.8124,"ask":33.823}
{"timestamp":"2019-01-03 03:44:50","price":33.7671,"volume":1,"bid":33.7565,"ask":33.7768}
{"timestamp":"2019-01-03 03:45:00","price":33.7805,"volume":52,"bid":33.7805,"ask":33.7911}
{"timestamp":"2019-01-03 03:46:38","price":33.9093,"volume":15,"bid":33.8981,"ask":33.9093}
{"timestamp":"2019-01-03 03:48:34","price":33.8276,"volume":16,"bid":33.818,"ask":33.8379}
{"timestamp":"2019-01-03 03:49:07","price":33.8594,"volume":125,"bid":33.8491,"ask":33.8702}
{"timestamp":"2019-01-03 03:49:24","price":33.8488,"volume":33,"bid":33.8395,"ask":33.8593}
{"timestamp":"2019-01-03 03:49:24","price":33.8916,"volume":10,"bid":33.8916,"ask":33.9015}
{"timestamp":"2019-01-03 03:50:43","price":33.9351,"volume":20,"bid":33.9252,"ask":33.9445}
{"timestamp":"2019-01-03 03:51:30","price":33.8984,"volume":9,"bid":33.8984,"ask":33.9085}
{"timestamp":"2019-01-03 03:52:30","price":33.8713,"volume":65,"bid":33.8713,"ask":33.8815}
{"timestamp":"2019-01-03 03:54:48","price":33.9122,"volume":81,"bid":33.9122,"ask":33.9221}
{"timestamp":"2019-01-03 03:54:53","price":33.8927,"volume":10,"bid":33.882,"ask":33.9035}
{"timestamp":"2019-01-03 03:56:01","price":33.9555,"volume":1,"bid":33.9555,"ask":33.9653}
{"timestamp":"2019-01-03 03:57:21","price":33.9413,"volume":25,"bid":33.9413,"ask":33.9521}
{"timestamp":"2019-01-03 03:57:27","price":33.9159,"volume":656,"bid":33.9053,"ask":33.9268}
{"timestamp":"2019-01-03 04:05:52","price":33.9444,"volume":3,"bid":33.9444,"ask":33.9543}
{"timestamp":"2019-01-03 04:06:12","price":34.0337,"volume":38,"bid":34.0337,"ask":34.0436}
{"timestamp":"2019-01-03 04:06:32","price":33.9558,"volume":166,"bid":33.9466,"ask":33.9662}
{"timestamp":"2019-01-03 04:07:29","price":34.0333,"volume":60,"bid":34.023,"ask":34.0427}
{"timestamp":"2019-01-03 04:08:47","price":33.9863,"volume":160,"bid":33.9771,"ask":33.997}
{"timestamp":"2019-01-03 04:10:23","price":33.9692,"volume":144,"bid":33.9692,"ask":33.9789}
{"timestamp":"2019-01-03 04:10:53","price":33.9393,"volume":6,"bid":33.9293,"ask":33.9495}
{"timestamp":"2019-01-03 04:11:06","price":33.9348,"volume":59,"bid":33.9249,"ask":33.9348}
{"timestamp":"2019-01-03 04:12:00","price":33.9361,"volume":30,"bid":33.926,"ask":33.9361}
{"timestamp":"2019-01-03 04:12:33","price":33.9992,"volume":5,"bid":33.9899,"ask":34.0092}
{"timestamp":"2019-01-03 04:13:04","price":33.9492,"volume":1,"bid":33.9392,"ask":33.9583}
{"timestamp":"2019-01-03 04:13:13","price":34.0514,"volume":1,"bid":34.0405,"ask":34.0514}
{"timestamp":"2019-01-03 04:15:02","price":33.9942,"volume":86,"bid":33.9942,"ask":34.0039}
{"timestamp":"2019-01-03 04:22:24","price":34.04,"volume":12,"bid":34.0303,"ask":34.0499}
{"timestamp":"2019-01-03 04:23:52","price":33.9424,"volume":8,"bid":33.9424,"ask":33.9531}
{"timestamp":"2019-01-03 04:24:24","price":34.0207,"volume":12,"bid":34.0114,"ask":34.0302}
{"timestamp":"2019-01-03 04:26:09","price":33.9828,"volume":71,"bid":33.9735,"ask":33.9926}
{"timestamp":"2019-01-03 04:26:54","price":33.9491,"volume":22,"bid":33.9491,"ask":33.9595}
{"timestamp":"2019-01-03 04:27:38","price":34.0109,"volume":21,"bid":34.0109,"ask":34.0204}
{"timestamp":"2019-01-03 04:28:15","price":33.9718,"volume":3,"bid":33.9619,"ask":33.9718}
{"timestamp":"2019-01-03 04:31:55","price":33.9995,"volume":25,"bid":33.9909,"ask":34.0093}
{"timestamp":"2019-01-03 04:32:25","price":33.9219,"volume":1,"bid":33.9116,"ask":33.9219}
{"timestamp":"2019-01-03 04:36:56","price":33.9351,"volume":34,"bid":33.9351,"ask":33.9456}
{"timestamp":"2019-01-03 04:39:16","price":33.9362,"volume":12,"bid":33.927,"ask":33.9458}
{"timestamp":"2019-01-03 04:43:51","price":33.9348,"volume":19,"bid":33.9243,"ask":33.9455}
{"timestamp":"2019-01-03 04:45:00","price":33.9213,"volume":20,"bid":33.9112,"ask":33.9309}
{"timestamp":"2019-01-03 04:46:17","price":33.8977,"volume":5,"bid":33.8977,"ask":33.9078}
{"timestamp":"2019-01-03 04:47:54","price":33.9216,"volume":4,"bid":33.9112,"ask":33.9314}
{"timestamp":"2019-01-03 04:50:47","price":33.8388,"volume":7,"bid":33.8293,"ask":33.8487}
{"timestamp":"2019-01-03 04:50:48","price":33.8807,"volume":25,"bid":33.8807,"ask":33.8911}
{"timestamp":"2019-01-03 04:51:07","price":33.8574,"volume":24,"bid":33.8476,"ask":33.8574}
{"timestamp":"2019-01-03 04:52:18","price":33.9278,"volume":1,"bid":33.9178,"ask":33.9385}
{"timestamp":"2019-01-03 04:53:52","price":33.8045,"volume":512,"bid":33.7948,"ask":33.8151}
{"timestamp":"2019-01-03 04:56:48","price":33.8986,"volume":7,"bid":33.8892,"ask":33.9082}
{"timestamp":"2019-01-03 04:58:44","price":33.933,"volume":3,"bid":33.933,"ask":33.9431}
{"timestamp":"2019-01-03 04:59:24","price":33.9479,"volume":22,"bid":33.9383,"ask":33.9583}
{"timestamp":"2019-01-03 05:01:35","price":33.8709,"volume":2,"bid":33.8709,"ask":33.8804}
{"timestamp":"2019-01-03 05:03:07","price":33.7758,"volume":158,"bid":33.7655,"ask":33.786}
{"timestamp":"2019-01-03 05:04:08","price":33.8733,"volume":6,"bid":33.8641,"ask":33.8838}
{"timestamp":"2019-01-03 05:04:55","price":33.8288,"volume":15,"bid":33.8288,"ask":33.839}
{"timestamp":"2019-01-03 05:08:19","price":33.866,"volume":4,"bid":33.8554,"ask":33.866}
{"timestamp":"2019-01-03 05:08:26","price":33.814,"volume":7,"bid":33.8044,"ask":33.824}
{"timestamp":"2019-01-03 05:11:21","price":33.8173,"volume":152,"bid":33.8072,"ask":33.8271}
{"timestamp":"2019-01-03 05:11:54","price":33.7723,"volume":7,"bid":33.7723,"ask":33.7827}
{"timestamp":"2019-01-03 05:12:15","price":33.7262,"volume":2,"bid":33.7262,"ask":33.7354}
{"timestamp":"2019-01-03 05:12:24","price":33.6173,"volume":3,"bid":33.6089,"ask":33.6271}
{"timestamp":"2019-01-03 05:12:28","price":33.7394,"volume":4,"bid":33.7285,"ask":33.7494}
{"timestamp":"2019-01-03 05:12:38","price":33.7387,"volume":1,"bid":33.7284,"ask":33.7387}
{"timestamp":"2019-01-03 05:18:04","price":33.7943,"volume":328,"bid":33.7847,"ask":33.7943}
{"timestamp":"2019-01-03 05:18:09","price":33.7644,"volume":26,"bid":33.7544,"ask":33.7737}
{"timestamp":"2019-01-03 05:18:15","price":33.8093,"volume":6,"bid":33.7996,"ask":33.8191}
{"timestamp":"2019-01-03 05:18:15","price":33.7741,"volume":164,"bid":33.7639,"ask":33.7741}
{"timestamp":"2019-01-03 05:20:16","price":33.7258,"volume":253,"bid":33.7154,"ask":33.7348}
{"timestamp":"2019-01-03 05:21:10","price":33.7319,"volume":73,"bid":33.7319,"ask":33.7423}
{"timestamp":"2019-01-03 05:21:27","price":33.7161,"volume":17,"bid":33.7161,"ask":33.7265}
{"timestamp":"2019-01-03 05:24:18","price":33.7083,"volume":3,"bid":33.6985,"ask":33.7182}
{"timestamp":"2019-01-03 05:25:23","price":33.7796,"volume":12,"bid":33.7692,"ask":33.7796}
{"timestamp":"2019-01-03 05:25:32","price":33.6443,"volume":17,"bid":33.6342,"ask":33.6541}
{"timestamp":"2019-01-03 05:25:33","price":33.5802,"volume":134,"bid":33.5711,"ask":33.5907}
{"timestamp":"2019-01-03 05:25:34","price":33.5999,"volume":4,"bid":33.5903,"ask":33.6099}
{"timestamp":"2019-01-03 05:25:35","price":33.6028,"volume":134,"bid":33.6028,"ask":33.6131}
{"timestamp":"2019-01-03 05:25:37","price":33.606,"volume":3,"bid":33.606,"ask":33.6156}
{"timestamp":"2019-01-03 05:25:44","price":33.6829,"volume":306,"bid":33.6729,"ask":33.693}
{"timestamp":"2019-01-03 05:25:45","price":33.6078,"volume":656,"bid":33.6078,"ask":33.6179}
{"timestamp":"2019-01-03 05:25:49","price":33.601,"volume":23,"bid":33.601,"ask":33.6105}
{"timestamp":"2019-01-03 05:25:50","price":33.5845,"volume":14,"bid":33.5845,"ask":33.5947}
{"timestamp":"2019-01-03 05:25:56","price":33.6808,"volume":21,"bid":33.6712,"ask":33.6903}
{"timestamp":"2019-01-03 05:25:57","price":33.6899,"volume":7,"bid":33.6799,"ask":33.7005}
{"timestamp":"2019-01-03 05:26:02","price":33.6794,"volume":13,"bid":33.6794,"ask":33.6902}
{"timestamp":"2019-01-03 05:26:43","price":33.6385,"volume":11,"bid":33.6289,"ask":33.6385}
{"timestamp":"2019-01-03 05:27:00","price":33.639,"volume":683,"bid":33.6297,"ask":33.6489}
{"timestamp":"2019-01-03 05:27:03","price":33.6817,"volume":11,"bid":33.672,"ask":33.6915}
{"timestamp":"2019-01-03 05:30:36","price":33.6616,"volume":129,"bid":33.6511,"ask":33.672}
{"timestamp":"2019-01-03 05:30:36","price":33.7198,"volume":33,"bid":33.7104,"ask":33.7296}
{"timestamp":"2019-01-03 05:32:02","price":33.5646,"volume":37,"bid":33.5646,"ask":33.5742}
{"timestamp":"2019-01-03 05:32:09","price":33.499,"volume":328,"bid":33.4889,"ask":33.509}
{"timestamp":"2019-01-03 05:32:12","price":33.5245,"volume":1,"bid":33.5142,"ask":33.5346}
{"timestamp":"2019-01-03 05:32:15","price":33.5613,"volume":6,"bid":33.552,"ask":33.5714}
{"timestamp":"2019-01-03 05:32:15","price":33.6,"volume":6,"bid":33.5901,"ask":33.6109}
{"timestamp":"2019-01-03 05:32:30","price":33.5209,"volume":2,"bid":33.5108,"ask":33.5209}
{"timestamp":"2019-01-03 05:32:32","price":33.5455,"volume":71,"bid":33.5455,"ask":33.5553}
{"timestamp":"2019-01-03 05:32:33","price":33.5272,"volume":328,"bid":33.5272,"ask":33.5371}
{"timestamp":"2019-01-03 05:32:40","price":33.6564,"volume":2,"bid":33.6564,"ask":33.6668}
{"timestamp":"2019-01-03 05:32:43","price":33.5451,"volume":2,"bid":33.5346,"ask":33.5451}
{"timestamp":"2019-01-03 05:32:46","price":33.5635,"volume":2,"bid":33.5536,"ask":33.5635}
{"timestamp":"2019-01-03 05:32:51","price":33.5852,"volume":37,"bid":33.575,"ask":33.5956}
{"timestamp":"2019-01-03 05:32:52","price":33.5541,"volume":265,"bid":33.5452,"ask":33.5636}
{"timestamp":"2019-01-03 05:33:45","price":33.622,"volume":163,"bid":33.6119,"ask":33.622}
{"timestamp":"2019-01-03 05:35:12","price":33.6819,"volume":16,"bid":33.6713,"ask":33.6819}
{"timestamp":"2019-01-03 05:39:19","price":33.5909,"volume":33,"bid":33.5806,"ask":33.6011}
{"timestamp":"2019-01-03 05:40:21","price":33.6034,"volume":23,"bid":33.5935,"ask":33.6137}
{"timestamp":"2019-01-03 05:40:24","price":33.6271,"volume":253,"bid":33.6271,"ask":33.6374}
{"timestamp":"2019-01-03 05:40:40","price":33.5635,"volume":26,"bid":33.5635,"ask":33.5728}
{"timestamp":"2019-01-03 05:41:12","price":33.5529,"volume":43,"bid":33.5529,"ask":33.5628}
{"timestamp":"2019-01-03 05:41:36","price":33.6006,"volume":3,"bid":33.6006,"ask":33.6102}
{"timestamp":"2019-01-03 05:42:12","price":33.5525,"volume":1,"bid":33.5427,"ask":33.563}
{"timestamp":"2019-01-03 05:42:59","price":33.5451,"volume":4,"bid":33.5451,"ask":33.5557}
{"timestamp":"2019-01-03 05:43:11","price":33.5844,"volume":2,"bid":33.5738,"ask":33.5944}
{"timestamp":"2019-01-03 05:43:14","price":33.4704,"volume":4,"bid":33.4704,"ask":33.4804}
{"timestamp":"2019-01-03 05:44:11","price":33.4961,"volume":1,"bid":33.4862,"ask":33.5059}
{"timestamp":"2019-01-03 05:44:17","price":33.492,"volume":2,"bid":33.4822,"ask":33.5038}
{"timestamp":"2019-01-03 05:44:17","price":33.4647,"volume":1411,"bid":33.4549,"ask":33.4748}
{"timestamp":"2019-01-03 05:44:28","price":33.4055,"volume":2,"bid":33.4055,"ask":33.4162}
{"timestamp":"2019-01-03 05:44:31","price":33.4674,"volume":2,"bid":33.4575,"ask":33.4674}
{"timestamp":"2019-01-03 05:44:34","price":33.3937,"volume":138,"bid":33.3937,"ask":33.4039}
{"timestamp":"2019-01-03 05:44:35","price":33.4282,"volume":11,"bid":33.4184,"ask":33.4387}
{"timestamp":"2019-01-03 05:44:35","price":33.4915,"volume":225,"bid":33.4818,"ask":33.4998}
{"timestamp":"2019-01-03 05:44:46","price":33.4476,"volume":37,"bid":33.4476,"ask":33.4577}
{"timestamp":"2019-01-03 05:45:09","price":33.4825,"volume":2,"bid":33.4728,"ask":33.4919}
{"timestamp":"2019-01-03 05:45:10","price":33.4896,"volume":2,"bid":33.4801,"ask":33.4896}
{"timestamp":"2019-01-03 05:45:11","price":33.4717,"volume":2,"bid":33.4717,"ask":33.482}
{"timestamp":"2019-01-03 05:45:23","price":33.507,"volume":2,"bid":33.507,"ask":33.5167}
{"timestamp":"2019-01-03 05:45:28","price":33.5361,"volume":2,"bid":33.5361,"ask":33.5449}
{"timestamp":"2019-01-03 05:45:30","price":33.4362,"volume":4,"bid":33.4268,"ask":33.4471}
{"timestamp":"2019-01-03 05:45:39","price":33.4653,"volume":4,"bid":33.4564,"ask":33.4751}
{"timestamp":"2019-01-03 05:45:40","price":33.4677,"volume":898,"bid":33.4677,"ask":33.4778}
{"timestamp":"2019-01-03 05:45:41","price":33.4921,"volume":279,"bid":33.4828,"ask":33.5017}
{"timestamp":"2019-01-03 05:46:42","price":33.3533,"volume":730,"bid":33.3435,"ask":33.3533}
{"timestamp":"2019-01-03 05:46:43","price":33.3665,"volume":25,"bid":33.3561,"ask":33.3756}
{"timestamp":"2019-01-03 05:46:47","price":33.3281,"volume":23,"bid":33.3175,"ask":33.3384}
{"timestamp":"2019-01-03 05:46:54","price":33.3847,"volume":11,"bid":33.3847,"ask":33.3948}
{"timestamp":"2019-01-03 05:47:03","price":33.2896,"volume":320,"bid":33.2796,"ask":33.2991}
{"timestamp":"2019-01-03 05:47:29","price":33.4182,"volume":634,"bid":33.4088,"ask":33.4288}
{"timestamp":"2019-01-03 05:47:51","price":33.5095,"volume":16,"bid":33.499,"ask":33.5194}
{"timestamp":"2019-01-03 05:48:14","price":33.4883,"volume":763,"bid":33.4786,"ask":33.4986}
{"timestamp":"2019-01-03 05:49:09","price":33.3875,"volume":67,"bid":33.3778,"ask":33.3976}
{"timestamp":"2019-01-03 05:49:48","price":33.4487,"volume":151,"bid":33.4392,"ask":33.4593}
{"timestamp":"2019-01-03 05:50:18","price":33.5408,"volume":12,"bid":33.5408,"ask":33.55}
{"timestamp":"2019-01-03 05:50:31","price":33.4902,"volume":3,"bid":33.4902,"ask":33.5006}
{"timestamp":"2019-01-03 05:51:49","price":33.5387,"volume":328,"bid":33.5288,"ask":33.5487}
{"timestamp":"2019-01-03 05:52:15","price":33.5738,"volume":328,"bid":33.5738,"ask":33.5836}
{"timestamp":"2019-01-03 05:53:38","price":33.6512,"volume":20,"bid":33.6407,"ask":33.6613}
{"timestamp":"2019-01-03 05:55:19","price":33.5894,"volume":49,"bid":33.5894,"ask":33.5989}
{"timestamp":"2019-01-03 06:05:53","price":33.5756,"volume":4,"bid":33.5649,"ask":33.5756}
{"timestamp":"2019-01-03 06:05:55","price":33.6235,"volume":2,"bid":33.613,"ask":33.6332}
{"timestamp":"2019-01-03 06:05:57","price":33.6376,"volume":10,"bid":33.6277,"ask":33.6476}
{"timestamp":"2019-01-03 06:06:02","price":33.5646,"volume":246,"bid":33.5547,"ask":33.5646}
{"timestamp":"2019-01-03 06:06:53","price":33.5968,"volume":164,"bid":33.5864,"ask":33.6066}
{"timestamp":"2019-01-03 06:10:10","price":33.623,"volume":22,"bid":33.6136,"ask":33.6329}
{"timestamp":"2019-01-03 06:12:34","price":33.6811,"volume":503,"bid":33.6811,"ask":33.6911}
{"timestamp":"2019-01-03 06:13:42","price":33.6392,"volume":20,"bid":33.6392,"ask":33.6498}
{"timestamp":"2019-01-03 06:15:08","price":33.6319,"volume":21,"bid":33.6228,"ask":33.6319}
{"timestamp":"2019-01-03 06:15:11","price":33.6576,"volume":10,"bid":33.6489,"ask":33.6676}
{"timestamp":"2019-01-03 06:20:05","price":33.6726,"volume":12,"bid":33.6622,"ask":33.6829}
{"timestamp":"2019-01-03 06:21:05","price":33.728,"volume":49,"bid":33.728,"ask":33.737}
{"timestamp":"2019-01-03 06:24:25","price":33.7198,"volume":4,"bid":33.7198,"ask":33.7299}
{"timestamp":"2019-01-03 06:24:49","price":33.6281,"volume":7,"bid":33.6281,"ask":33.6387}
{"timestamp":"2019-01-03 06:30:13","price":33.5343,"volume":1,"bid":33.5343,"ask":33.5444}
{"timestamp":"2019-01-03 06:30:36","price":33.591,"volume":42,"bid":33.5803,"ask":33.6014}
{"timestamp":"2019-01-03 06:31:56","price":33.6325,"volume":10,"bid":33.6227,"ask":33.6428}
{"timestamp":"2019-01-03 06:32:51","price":33.5953,"volume":5,"bid":33.5857,"ask":33.6057}
{"timestamp":"2019-01-03 06:34:39","price":33.6109,"volume":4,"bid":33.6014,"ask":33.6206}
{"timestamp":"2019-01-03 06:36:37","price":33.4858,"volume":3,"bid":33.4754,"ask":33.4953}
{"timestamp":"2019-01-03 06:40:54","price":33.4985,"volume":2,"bid":33.4889,"ask":33.5082}
{"timestamp":"2019-01-03 06:41:36","price":33.5127,"volume":4,"bid":33.5029,"ask":33.5229}
{"timestamp":"2019-01-03 06:43:22","price":33.464,"volume":96,"bid":33.464,"ask":33.4735}
{"timestamp":"2019-01-03 06:43:22","price":33.4978,"volume":3186,"bid":33.4978,"ask":33.5074}
{"timestamp":"2019-01-03 06:46:38","price":33.5633,"volume":29,"bid":33.5633,"ask":33.5739}
{"timestamp":"2019-01-03 06:46:48","price":33.6141,"volume":36,"bid":33.6039,"ask":33.6141}
{"timestamp":"2019-01-03 06:48:09","price":33.5455,"volume":3,"bid":33.5357,"ask":33.5561}
{"timestamp":"2019-01-03 06:49:28","price":33.5783,"volume":1,"bid":33.5783,"ask":33.5882}
{"timestamp":"2019-01-03 06:53:49","price":33.5194,"volume":5,"bid":33.5093,"ask":33.5194}
{"timestamp":"2019-01-03 06:54:18","price":33.6275,"volume":5,"bid":33.6173,"ask":33.6379}
{"timestamp":"2019-01-03 06:56:39","price":33.5594,"volume":23,"bid":33.55,"ask":33.5691}
{"timestamp":"2019-01-03 06:56:49","price":33.6193,"volume":25,"bid":33.6091,"ask":33.63}
{"timestamp":"2019-01-03 06:57:39","price":33.6084,"volume":2,"bid":33.5979,"ask":33.6181}
{"timestamp":"2019-01-03 06:58:01","price":33.6386,"volume":80,"bid":33.6386,"ask":33.6475}
{"timestamp":"2019-01-03 06:58:19","price":33.6783,"volume":1,"bid":33.6783,"ask":33.6881}
{"timestamp":"2019-01-03 06:59:11","price":33.6359,"volume":48,"bid":33.6258,"ask":33.6465}
{"timestamp":"2019-01-03 07:00:19","price":33.6181,"volume":2,"bid":33.6181,"ask":33.628}
{"timestamp":"2019-01-03 07:01:45","price":33.6018,"volume":2,"bid":33.6018,"ask":33.6115}
{"timestamp":"2019-01-03 07:05:02","price":33.5831,"volume":11,"bid":33.5725,"ask":33.5935}
{"timestamp":"2019-01-03 07:05:16","price":33.6195,"volume":7,"bid":33.6093,"ask":33.6299}
{"timestamp":"2019-01-03 07:06:23","price":33.5174,"volume":50,"bid":33.5073,"ask":33.5174}
{"timestamp":"2019-01-03 07:06:24","price":33.4885,"volume":7,"bid":33.4885,"ask":33.4986}
{"timestamp":"2019-01-03 07:08:27","price":33.4864,"volume":2,"bid":33.4758,"ask":33.4864}
{"timestamp":"2019-01-03 07:11:48","price":33.5379,"volume":3,"bid":33.5284,"ask":33.5379}
{"timestamp":"2019-01-03 07:12:31","price":33.483,"volume":586,"bid":33.483,"ask":33.4937}
{"timestamp":"2019-01-03 07:13:06","price":33.5219,"volume":608,"bid":33.5112,"ask":33.532}
{"timestamp":"2019-01-03 07:13:41","price":33.5226,"volume":2,"bid":33.5226,"ask":33.5325}
{"timestamp":"2019-01-03 07:16:41","price":33.46,"volume":3,"bid":33.46,"ask":33.47}
{"timestamp":"2019-01-03 07:17:11","price":33.4911,"volume":8,"bid":33.4813,"ask":33.5008}
{"timestamp":"2019-01-03 07:17:17","price":33.4834,"volume":2,"bid":33.4834,"ask":33.4935}
{"timestamp":"2019-01-03 07:17:20","price":33.4837,"volume":189,"bid":33.4743,"ask":33.4935}
{"timestamp":"2019-01-03 07:17:21","price":33.555,"volume":4,"bid":33.5447,"ask":33.5639}
{"timestamp":"2019-01-03 07:17:27","price":33.5177,"volume":1,"bid":33.5075,"ask":33.5177}
{"timestamp":"2019-01-03 07:18:01","price":33.5459,"volume":2,"bid":33.5459,"ask":33.5558}
{"timestamp":"2019-01-03 07:18:29","price":33.5083,"volume":23,"bid":33.4981,"ask":33.5083}
{"timestamp":"2019-01-03 07:19:57","price":33.497,"volume":5,"bid":33.4874,"ask":33.5078}
{"timestamp":"2019-01-03 07:21:58","price":33.4314,"volume":4,"bid":33.4314,"ask":33.4421}
{"timestamp":"2019-01-03 07:22:12","price":33.3346,"volume":23,"bid":33.3243,"ask":33.3455}
{"timestamp":"2019-01-03 07:22:14","price":33.3635,"volume":33,"bid":33.3541,"ask":33.3732}
{"timestamp":"2019-01-03 07:22:16","price":33.3356,"volume":720,"bid":33.3356,"ask":33.3454}
{"timestamp":"2019-01-03 07:22:17","price":33.3287,"volume":122,"bid":33.3186,"ask":33.3384}
{"timestamp":"2019-01-03 07:22:18","price":33.2609,"volume":6,"bid":33.2609,"ask":33.2702}
{"timestamp":"2019-01-03 07:22:19","price":33.2695,"volume":795,"bid":33.2695,"ask":33.2796}
{"timestamp":"2019-01-03 07:22:19","price":33.3132,"volume":210,"bid":33.3031,"ask":33.3229}
{"timestamp":"2019-01-03 07:22:32","price":33.3021,"volume":7,"bid":33.2931,"ask":33.3132}
{"timestamp":"2019-01-03 07:22:36","price":33.2716,"volume":104,"bid":33.2716,"ask":33.281}
{"timestamp":"2019-01-03 07:22:37","price":33.244,"volume":79,"bid":33.244,"ask":33.2539}
{"timestamp":"2019-01-03 07:22:40","price":33.2074,"volume":14,"bid":33.1972,"ask":33.217}
{"timestamp":"2019-01-03 07:22:46","price":33.2605,"volume":382,"bid":33.2494,"ask":33.2605}
{"timestamp":"2019-01-03 07:22:47","price":33.2346,"volume":79,"bid":33.2346,"ask":33.2447}
{"timestamp":"2019-01-03 07:22:50","price":33.2318,"volume":328,"bid":33.2318,"ask":33.2421}
{"timestamp":"2019-01-03 07:22:55","price":33.1331,"volume":233,"bid":33.1235,"ask":33.1429}
{"timestamp":"2019-01-03 07:22:56","price":33.1969,"volume":120,"bid":33.1969,"ask":33.2067}
{"timestamp":"2019-01-03 07:23:02","price":33.2284,"volume":132,"bid":33.2184,"ask":33.2394}
{"timestamp":"2019-01-03 07:23:06","price":33.2556,"volume":7,"bid":33.2458,"ask":33.2661}
{"timestamp":"2019-01-03 07:23:07","price":33.2789,"volume":328,"bid":33.2789,"ask":33.2888}
{"timestamp":"2019-01-03 07:23:10","price":33.2374,"volume":54,"bid":33.2278,"ask":33.2374}
{"timestamp":"2019-01-03 07:23:13","price":33.2765,"volume":879,"bid":33.2658,"ask":33.2765}
{"timestamp":"2019-01-03 07:23:31","price":33.3669,"volume":50,"bid":33.3573,"ask":33.3669}
{"timestamp":"2019-01-03 07:23:46","price":33.2876,"volume":7,"bid":33.2782,"ask":33.298}
{"timestamp":"2019-01-03 07:24:05","price":33.3366,"volume":48,"bid":33.3366,"ask":33.3463}
{"timestamp":"2019-01-03 07:24:57","price":33.3363,"volume":39,"bid":33.3259,"ask":33.3483}
{"timestamp":"2019-01-03 07:24:58","price":33.3564,"volume":328,"bid":33.3564,"ask":33.3666}
{"timestamp":"2019-01-03 07:25:32","price":33.3102,"volume":29,"bid":33.3102,"ask":33.3196}
{"timestamp":"2019-01-03 07:25:42","price":33.3566,"volume":15,"bid":33.3469,"ask":33.368}
{"timestamp":"2019-01-03 07:27:01","price":33.4206,"volume":19,"bid":33.4115,"ask":33.4301}
{"timestamp":"2019-01-03 07:27:52","price":33.3956,"volume":2,"bid":33.3857,"ask":33.4065}
{"timestamp":"2019-01-03 07:28:12","price":33.3423,"volume":6,"bid":33.3325,"ask":33.3516}
{"timestamp":"2019-01-03 07:30:17","price":33.3413,"volume":69,"bid":33.3413,"ask":33.3516}
{"timestamp":"2019-01-03 07:30:58","price":33.2457,"volume":2,"bid":33.2362,"ask":33.2457}
{"timestamp":"2019-01-03 07:31:33","price":33.311,"volume":6,"bid":33.3014,"ask":33.3207}
{"timestamp":"2019-01-03 07:31:49","price":33.2181,"volume":1,"bid":33.2076,"ask":33.2181}
{"timestamp":"2019-01-03 07:32:07","price":33.2738,"volume":54,"bid":33.2633,"ask":33.2845}
{"timestamp":"2019-01-03 07:32:55","price":33.291,"volume":862,"bid":33.291,"ask":33.3013}
{"timestamp":"2019-01-03 07:33:19","price":33.3175,"volume":2,"bid":33.309,"ask":33.3271}
{"timestamp":"2019-01-03 07:33:25","price":33.3401,"volume":2,"bid":33.3295,"ask":33.3507}
{"timestamp":"2019-01-03 07:33:56","price":33.3077,"volume":44,"bid":33.2975,"ask":33.3077}
{"timestamp":"2019-01-03 07:34:30","price":33.3426,"volume":2,"bid":33.3334,"ask":33.3526}
{"timestamp":"2019-01-03 07:35:10","price":33.3357,"volume":14,"bid":33.326,"ask":33.3455}
{"timestamp":"2019-01-03 07:35:37","price":33.3375,"volume":18,"bid":33.3276,"ask":33.3375}
{"timestamp":"2019-01-03 07:36:51","price":33.3707,"volume":10,"bid":33.3707,"ask":33.381}
{"timestamp":"2019-01-03 07:38:54","price":33.2737,"volume":11,"bid":33.2637,"ask":33.285}
{"timestamp":"2019-01-03 07:40:24","price":33.2436,"volume":2,"bid":33.2336,"ask":33.2436}
{"timestamp":"2019-01-03 07:41:37","price":33.2458,"volume":12,"bid":33.2458,"ask":33.2555}
{"timestamp":"2019-01-03 07:41:45","price":33.272,"volume":4,"bid":33.2623,"ask":33.2818}
{"timestamp":"2019-01-03 07:42:58","price":33.3841,"volume":7,"bid":33.3841,"ask":33.3949}
{"timestamp":"2019-01-03 07:45:54","price":33.2878,"volume":3,"bid":33.2779,"ask":33.2974}
{"timestamp":"2019-01-03 07:46:39","price":33.2759,"volume":50,"bid":33.2664,"ask":33.2866}
{"timestamp":"2019-01-03 07:47:41","price":33.1926,"volume":1,"bid":33.1824,"ask":33.2026}
{"timestamp":"2019-01-03 07:47:47","price":33.1985,"volume":97,"bid":33.188,"ask":33.2087}
{"timestamp":"2019-01-03 07:47:49","price":33.1371,"volume":138,"bid":33.1267,"ask":33.1475}
{"timestamp":"2019-01-03 07:47:56","price":33.1413,"volume":262,"bid":33.1413,"ask":33.1514}
{"timestamp":"2019-01-03 07:47:57","price":33.1612,"volume":57,"bid":33.1612,"ask":33.1711}
{"timestamp":"2019-01-03 07:48:08","price":33.1661,"volume":308,"bid":33.1567,"ask":33.1764}
{"timestamp":"2019-01-03 07:48:12","price":33.1949,"volume":91,"bid":33.1857,"ask":33.2051}
{"timestamp":"2019-01-03 07:48:27","price":33.1515,"volume":2,"bid":33.1515,"ask":33.1615}
{"timestamp":"2019-01-03 07:48:41","price":33.1292,"volume":86,"bid":33.1193,"ask":33.1292}
{"timestamp":"2019-01-03 07:48:48","price":33.1435,"volume":1013,"bid":33.1333,"ask":33.1544}
{"timestamp":"2019-01-03 07:48:51","price":33.0919,"volume":1,"bid":33.0819,"ask":33.1024}
{"timestamp":"2019-01-03 07:48:52","price":33.0887,"volume":3,"bid":33.0787,"ask":33.0887}
{"timestamp":"2019-01-03 07:49:14","price":33.1037,"volume":2,"bid":33.1037,"ask":33.1138}
{"timestamp":"2019-01-03 07:49:14","price":33.1452,"volume":2,"bid":33.1358,"ask":33.1555}
{"timestamp":"2019-01-03 07:49:16","price":33.1138,"volume":19,"bid":33.1138,"ask":33.1233}
{"timestamp":"2019-01-03 07:49:38","price":33.1969,"volume":4,"bid":33.1877,"ask":33.2063}
{"timestamp":"2019-01-03 07:50:07","price":33.1753,"volume":17,"bid":33.1654,"ask":33.1753}
{"timestamp":"2019-01-03 07:50:14","price":33.1126,"volume":1,"bid":33.1022,"ask":33.1235}
{"timestamp":"2019-01-03 07:50:18","price":33.1683,"volume":1227,"bid":33.1583,"ask":33.1786}
{"timestamp":"2019-01-03 07:50:20","price":33.1833,"volume":33,"bid":33.1833,"ask":33.1935}
{"timestamp":"2019-01-03 07:50:25","price":33.1231,"volume":12,"bid":33.113,"ask":33.1333}
{"timestamp":"2019-01-03 07:50:29","price":33.0846,"volume":120,"bid":33.0748,"ask":33.0941}
{"timestamp":"2019-01-03 07:50:35","price":33.2252,"volume":42,"bid":33.2152,"ask":33.235}
{"timestamp":"2019-01-03 07:51:35","price":33.1505,"volume":99,"bid":33.1505,"ask":33.1606}
{"timestamp":"2019-01-03 07:52:55","price":33.3383,"volume":19,"bid":33.3282,"ask":33.349}
{"timestamp":"2019-01-03 07:52:56","price":33.3036,"volume":40,"bid":33.3036,"ask":33.3141}
{"timestamp":"2019-01-03 07:53:06","price":33.2486,"volume":6,"bid":33.2486,"ask":33.2586}
{"timestamp":"2019-01-03 07:53:17","price":33.2282,"volume":99,"bid":33.2191,"ask":33.2282}
{"timestamp":"2019-01-03 07:53:46","price":33.2631,"volume":4,"bid":33.2631,"ask":33.2723}
{"timestamp":"2019-01-03 07:53:47","price":33.2826,"volume":2,"bid":33.2826,"ask":33.293}
{"timestamp":"2019-01-03 07:54:16","price":33.2928,"volume":14,"bid":33.2928,"ask":33.3029}
{"timestamp":"2019-01-03 07:54:34","price":33.2391,"volume":9,"bid":33.2293,"ask":33.2493}
{"timestamp":"2019-01-03 07:54:38","price":33.3202,"volume":5,"bid":33.3106,"ask":33.3307}
{"timestamp":"2019-01-03 07:55:26","price":33.3395,"volume":24,"bid":33.33,"ask":33.3395}
{"timestamp":"2019-01-03 07:55:59","price":33.2811,"volume":54,"bid":33.2811,"ask":33.2917}
{"timestamp":"2019-01-03 07:57:20","price":33.3332,"volume":50,"bid":33.3332,"ask":33.3426}
{"timestamp":"2019-01-03 07:58:46","price":33.3638,"volume":36,"bid":33.3638,"ask":33.3737}
{"timestamp":"2019-01-03 07:59:36","price":33.422,"volume":1,"bid":33.4121,"ask":33.4318}
{"timestamp":"2019-01-03 07:59:38","price":33.4486,"volume":14,"bid":33.4394,"ask":33.4589}
{"timestamp":"2019-01-03 07:59:39","price":33.4176,"volume":2,"bid":33.4072,"ask":33.4278}
{"timestamp":"2019-01-03 07:59:40","price":33.4684,"volume":5,"bid":33.4584,"ask":33.4788}
{"timestamp":"2019-01-03 07:59:53","price":33.4044,"volume":14,"bid":33.3954,"ask":33.4137}
{"timestamp":"2019-01-03 08:00:14","price":33.4153,"volume":954,"bid":33.4153,"ask":33.4259}
{"timestamp":"2019-01-03 08:00:20","price":33.3526,"volume":150,"bid":33.3423,"ask":33.3526}
{"timestamp":"2019-01-03 08:00:28","price":33.3763,"volume":1226,"bid":33.366,"ask":33.387}
{"timestamp":"2019-01-03 08:01:52","price":33.2603,"volume":7,"bid":33.2603,"ask":33.2701}
{"timestamp":"2019-01-03 08:03:26","price":33.371,"volume":820,"bid":33.371,"ask":33.3813}
{"timestamp":"2019-01-03 08:04:47","price":33.3496,"volume":1,"bid":33.3392,"ask":33.3598}
{"timestamp":"2019-01-03 08:06:31","price":33.3196,"volume":13,"bid":33.31,"ask":33.3307}
{"timestamp":"2019-01-03 08:06:38","price":33.4049,"volume":2,"bid":33.4049,"ask":33.4145}
{"timestamp":"2019-01-03 08:06:50","price":33.3777,"volume":2,"bid":33.3676,"ask":33.3777}
{"timestamp":"2019-01-03 08:07:08","price":33.3077,"volume":29,"bid":33.2978,"ask":33.3181}
{"timestamp":"2019-01-03 08:08:53","price":33.3205,"volume":2,"bid":33.3205,"ask":33.3301}
{"timestamp":"2019-01-03 08:09:03","price":33.2394,"volume":50,"bid":33.2298,"ask":33.2496}
{"timestamp":"2019-01-03 08:10:43","price":33.4119,"volume":4,"bid":33.403,"ask":33.4119}
{"timestamp":"2019-01-03 08:10:45","price":33.3926,"volume":119,"bid":33.3926,"ask":33.4022}
{"timestamp":"2019-01-03 08:10:59","price":33.5189,"volume":32,"bid":33.5189,"ask":33.5287}
{"timestamp":"2019-01-03 08:11:45","price":33.4261,"volume":1,"bid":33.4164,"ask":33.4261}
{"timestamp":"2019-01-03 08:12:14","price":33.4451,"volume":328,"bid":33.4348,"ask":33.4555}
{"timestamp":"2019-01-03 08:12:23","price":33.4666,"volume":16,"bid":33.4568,"ask":33.477}
{"timestamp":"2019-01-03 08:13:00","price":33.4521,"volume":41,"bid":33.4417,"ask":33.4618}
{"timestamp":"2019-01-03 08:14:12","price":33.439,"volume":50,"bid":33.4295,"ask":33.449}
{"timestamp":"2019-01-03 08:16:54","price":33.5163,"volume":28,"bid":33.5067,"ask":33.5163}
{"timestamp":"2019-01-03 08:17:28","price":33.4397,"volume":8,"bid":33.4397,"ask":33.4496}
{"timestamp":"2019-01-03 08:17:36","price":33.4662,"volume":164,"bid":33.4662,"ask":33.476}
{"timestamp":"2019-01-03 08:18:52","price":33.5237,"volume":7,"bid":33.5237,"ask":33.534}
{"timestamp":"2019-01-03 08:20:05","price":33.4858,"volume":19,"bid":33.4762,"ask":33.4958}
{"timestamp":"2019-01-03 08:22:39","price":33.4467,"volume":6,"bid":33.4467,"ask":33.4569}
{"timestamp":"2019-01-03 08:22:41","price":33.4277,"volume":3,"bid":33.4174,"ask":33.4383}
{"timestamp":"2019-01-03 08:24:38","price":33.4402,"volume":7,"bid":33.4301,"ask":33.4503}
{"timestamp":"2019-01-03 08:26:00","price":33.4734,"volume":3,"bid":33.4734,"ask":33.4833}
{"timestamp":"2019-01-03 08:26:19","price":33.4975,"volume":20,"bid":33.4874,"ask":33.5073}
{"timestamp":"2019-01-03 08:29:04","price":33.5451,"volume":378,"bid":33.5354,"ask":33.5555}
{"timestamp":"2019-01-03 08:33:08","price":33.5748,"volume":20,"bid":33.5641,"ask":33.5837}
{"timestamp":"2019-01-03 08:33:30","price":33.5035,"volume":27,"bid":33.5035,"ask":33.5131}
{"timestamp":"2019-01-03 08:35:44","price":33.516,"volume":14,"bid":33.5056,"ask":33.516}
{"timestamp":"2019-01-03 08:37:00","price":33.5183,"volume":90,"bid":33.5089,"ask":33.5284}
{"timestamp":"2019-01-03 08:38:01","price":33.4882,"volume":43,"bid":33.4786,"ask":33.4986}
{"timestamp":"2019-01-03 08:38:57","price":33.4218,"volume":1240,"bid":33.4218,"ask":33.431}
{"timestamp":"2019-01-03 08:40:00","price":33.4302,"volume":46,"bid":33.421,"ask":33.4404}
{"timestamp":"2019-01-03 08:40:16","price":33.4823,"volume":37,"bid":33.4823,"ask":33.4927}
{"timestamp":"2019-01-03 08:41:01","price":33.5214,"volume":25,"bid":33.5116,"ask":33.5313}
{"timestamp":"2019-01-03 08:41:25","price":33.4006,"volume":206,"bid":33.4006,"ask":33.4095}
{"timestamp":"2019-01-03 08:41:51","price":33.4763,"volume":4,"bid":33.4657,"ask":33.4763}
{"timestamp":"2019-01-03 08:42:31","price":33.519,"volume":1,"bid":33.5086,"ask":33.5283}
{"timestamp":"2019-01-03 08:43:21","price":33.4305,"volume":7,"bid":33.4211,"ask":33.44}
{"timestamp":"2019-01-03 08:43:31","price":33.506,"volume":5,"bid":33.4962,"ask":33.5168}
{"timestamp":"2019-01-03 08:44:46","price":33.5719,"volume":4,"bid":33.5719,"ask":33.5815}
{"timestamp":"2019-01-03 08:45:28","price":33.536,"volume":3,"bid":33.5257,"ask":33.536}
{"timestamp":"2019-01-03 08:46:09","price":33.4885,"volume":132,"bid":33.4885,"ask":33.4983}
{"timestamp":"2019-01-03 08:46:20","price":33.5224,"volume":1,"bid":33.5224,"ask":33.5322}
{"timestamp":"2019-01-03 08:48:40","price":33.4463,"volume":51,"bid":33.4463,"ask":33.4571}
{"timestamp":"2019-01-03 08:48:46","price":33.541,"volume":328,"bid":33.541,"ask":33.5517}
{"timestamp":"2019-01-03 08:51:02","price":33.5547,"volume":5,"bid":33.5448,"ask":33.5648}
{"timestamp":"2019-01-03 08:51:49","price":33.5096,"volume":1,"bid":33.4997,"ask":33.5202}
{"timestamp":"2019-01-03 08:52:12","price":33.5437,"volume":1,"bid":33.5437,"ask":33.5535}
{"timestamp":"2019-01-03 08:53:11","price":33.5402,"volume":5,"bid":33.5307,"ask":33.5504}
{"timestamp":"2019-01-03 08:57:11","price":33.6152,"volume":48,"bid":33.6053,"ask":33.6152}
{"timestamp":"2019-01-03 08:57:27","price":33.588,"volume":343,"bid":33.5776,"ask":33.5976}
{"timestamp":"2019-01-03 08:58:47","price":33.585,"volume":12,"bid":33.585,"ask":33.5956}
{"timestamp":"2019-01-03 09:02:03","price":33.5856,"volume":3,"bid":33.5756,"ask":33.596}
{"timestamp":"2019-01-03 09:02:13","price":33.5598,"volume":49,"bid":33.55,"ask":33.5702}
{"timestamp":"2019-01-03 09:02:53","price":33.6216,"volume":4,"bid":33.6118,"ask":33.6321}
{"timestamp":"2019-01-03 09:04:06","price":33.638,"volume":506,"bid":33.638,"ask":33.6485}
{"timestamp":"2019-01-03 09:04:14","price":33.5999,"volume":2,"bid":33.5901,"ask":33.6095}
{"timestamp":"2019-01-03 09:04:24","price":33.6409,"volume":7,"bid":33.6409,"ask":33.6517}
{"timestamp":"2019-01-03 09:04:37","price":33.6013,"volume":7,"bid":33.591,"ask":33.6013}
{"timestamp":"2019-01-03 09:04:44","price":33.6621,"volume":132,"bid":33.6524,"ask":33.6621}
{"timestamp":"2019-01-03 09:06:47","price":33.6294,"volume":50,"bid":33.6294,"ask":33.6398}
{"timestamp":"2019-01-03 09:06:51","price":33.5663,"volume":1,"bid":33.5663,"ask":33.5768}
{"timestamp":"2019-01-03 09:07:54","price":33.7098,"volume":1440,"bid":33.7098,"ask":33.7197}
{"timestamp":"2019-01-03 09:10:32","price":33.7884,"volume":33,"bid":33.7781,"ask":33.7989}
{"timestamp":"2019-01-03 09:11:24","price":33.7237,"volume":22,"bid":33.7136,"ask":33.734}
{"timestamp":"2019-01-03 09:11:26","price":33.7778,"volume":7,"bid":33.7689,"ask":33.7885}
{"timestamp":"2019-01-03 09:12:00","price":33.703,"volume":115,"bid":33.6934,"ask":33.703}
{"timestamp":"2019-01-03 09:15:35","price":33.6407,"volume":7,"bid":33.6407,"ask":33.6503}
{"timestamp":"2019-01-03 09:15:57","price":33.7194,"volume":884,"bid":33.7093,"ask":33.7292}
{"timestamp":"2019-01-03 09:16:25","price":33.7308,"volume":5,"bid":33.7308,"ask":33.7415}
{"timestamp":"2019-01-03 09:16:25","price":33.6676,"volume":20,"bid":33.6587,"ask":33.678}
{"timestamp":"2019-01-03 09:18:05","price":33.7701,"volume":1,"bid":33.7605,"ask":33.7795}
{"timestamp":"2019-01-03 09:18:15","price":33.659,"volume":13,"bid":33.659,"ask":33.6689}
{"timestamp":"2019-01-03 09:18:51","price":33.7113,"volume":49,"bid":33.7015,"ask":33.7219}
{"timestamp":"2019-01-03 09:20:46","price":33.7751,"volume":1,"bid":33.7652,"ask":33.7853}
{"timestamp":"2019-01-03 09:21:06","price":33.7345,"volume":15,"bid":33.7345,"ask":33.7443}
{"timestamp":"2019-01-03 09:22:36","price":33.6717,"volume":42,"bid":33.6619,"ask":33.6818}
{"timestamp":"2019-01-03 09:24:37","price":33.7298,"volume":27,"bid":33.7191,"ask":33.7298}
{"timestamp":"2019-01-03 09:25:00","price":33.7637,"volume":31,"bid":33.7535,"ask":33.7731}
{"timestamp":"2019-01-03 09:28:33","price":33.7753,"volume":21,"bid":33.7648,"ask":33.7848}
{"timestamp":"2019-01-03 09:28:47","price":33.8137,"volume":77,"bid":33.8035,"ask":33.8244}
{"timestamp":"2019-01-03 09:29:47","price":33.7029,"volume":95,"bid":33.693,"ask":33.7131}
{"timestamp":"2019-01-03 09:30:23","price":33.8208,"volume":2,"bid":33.8107,"ask":33.8208}
{"timestamp":"2019-01-03 09:30:35","price":33.7467,"volume":3,"bid":33.7379,"ask":33.7571}
{"timestamp":"2019-01-03 09:30:42","price":33.7464,"volume":45,"bid":33.7368,"ask":33.7565}
{"timestamp":"2019-01-03 09:30:46","price":33.6931,"volume":41,"bid":33.6833,"ask":33.7033}
{"timestamp":"2019-01-03 09:30:49","price":33.7249,"volume":2,"bid":33.7148,"ask":33.7351}
{"timestamp":"2019-01-03 09:33:08","price":33.7127,"volume":117,"bid":33.7127,"ask":33.7227}
{"timestamp":"2019-01-03 09:36:14","price":33.8552,"volume":2,"bid":33.8552,"ask":33.8657}
{"timestamp":"2019-01-03 09:36:54","price":33.7748,"volume":186,"bid":33.7644,"ask":33.7851}
{"timestamp":"2019-01-03 09:37:40","price":33.8829,"volume":2,"bid":33.8731,"ask":33.8929}
{"timestamp":"2019-01-03 09:37:58","price":33.85,"volume":4,"bid":33.8404,"ask":33.86}
{"timestamp":"2019-01-03 09:40:38","price":33.8399,"volume":123,"bid":33.8399,"ask":33.8495}
{"timestamp":"2019-01-03 09:42:10","price":33.8129,"volume":328,"bid":33.8023,"ask":33.8129}
{"timestamp":"2019-01-03 09:42:16","price":33.8056,"volume":4,"bid":33.7953,"ask":33.8056}
{"timestamp":"2019-01-03 09:42:18","price":33.7964,"volume":328,"bid":33.7872,"ask":33.8062}
{"timestamp":"2019-01-03 09:43:28","price":33.7875,"volume":72,"bid":33.7776,"ask":33.7977}
{"timestamp":"2019-01-03 09:43:47","price":33.8109,"volume":175,"bid":33.8006,"ask":33.8217}
{"timestamp":"2019-01-03 09:43:57","price":33.7817,"volume":328,"bid":33.7716,"ask":33.7915}
{"timestamp":"2019-01-03 09:44:59","price":33.8237,"volume":16,"bid":33.8141,"ask":33.8344}
{"timestamp":"2019-01-03 09:47:24","price":33.7003,"volume":3057,"bid":33.6912,"ask":33.7003}
{"timestamp":"2019-01-03 09:48:14","price":33.7947,"volume":25,"bid":33.7845,"ask":33.7947}
{"timestamp":"2019-01-03 09:48:31","price":33.7659,"volume":328,"bid":33.7556,"ask":33.7757}
{"timestamp":"2019-01-03 09:49:51","price":33.8038,"volume":14,"bid":33.7938,"ask":33.8038}
{"timestamp":"2019-01-03 09:50:01","price":33.7219,"volume":159,"bid":33.7117,"ask":33.7316}
{"timestamp":"2019-01-03 09:50:44","price":33.7124,"volume":22,"bid":33.7022,"ask":33.7124}
{"timestamp":"2019-01-03 09:53:25","price":33.7948,"volume":2,"bid":33.7948,"ask":33.8042}
{"timestamp":"2019-01-03 09:53:48","price":33.7455,"volume":1,"bid":33.7362,"ask":33.7455}
{"timestamp":"2019-01-03 09:54:35","price":33.7204,"volume":4,"bid":33.7101,"ask":33.73}
{"timestamp":"2019-01-03 09:55:03","price":33.7061,"volume":4,"bid":33.6954,"ask":33.7061}
{"timestamp":"2019-01-03 09:55:18","price":33.7524,"volume":4,"bid":33.7524,"ask":33.7632}
{"timestamp":"2019-01-03 09:55:40","price":33.8145,"volume":133,"bid":33.8051,"ask":33.8241}
{"timestamp":"2019-01-03 09:55:53","price":33.8366,"volume":1037,"bid":33.8273,"ask":33.8469}
{"timestamp":"2019-01-03 09:57:30","price":33.842,"volume":7,"bid":33.842,"ask":33.8516}
{"timestamp":"2019-01-03 09:57:30","price":33.8249,"volume":3,"bid":33.8147,"ask":33.8354}
{"timestamp":"2019-01-03 09:57:50","price":33.8749,"volume":24,"bid":33.865,"ask":33.8853}
{"timestamp":"2019-01-03 10:00:29","price":33.7485,"volume":302,"bid":33.7485,"ask":33.7587}
{"timestamp":"2019-01-03 10:01:31","price":33.7391,"volume":9,"bid":33.7285,"ask":33.75}
{"timestamp":"2019-01-03 10:01:52","price":33.7458,"volume":217,"bid":33.7458,"ask":33.756}
{"timestamp":"2019-01-03 10:02:12","price":33.7444,"volume":7,"bid":33.7352,"ask":33.7553}
{"timestamp":"2019-01-03 10:02:13","price":33.7207,"volume":1,"bid":33.7105,"ask":33.7207}
{"timestamp":"2019-01-03 10:04:51","price":33.6303,"volume":253,"bid":33.621,"ask":33.6402}
{"timestamp":"2019-01-03 10:04:58","price":33.7466,"volume":132,"bid":33.7466,"ask":33.7562}
{"timestamp":"2019-01-03 10:06:02","price":33.7188,"volume":29,"bid":33.709,"ask":33.7293}
{"timestamp":"2019-01-03 10:07:25","price":33.7105,"volume":2,"bid":33.7009,"ask":33.7202}
{"timestamp":"2019-01-03 10:07:31","price":33.6996,"volume":48,"bid":33.6905,"ask":33.6996}
{"timestamp":"2019-01-03 10:08:01","price":33.6995,"volume":1,"bid":33.689,"ask":33.709}
{"timestamp":"2019-01-03 10:10:54","price":33.6777,"volume":1,"bid":33.6676,"ask":33.6881}
{"timestamp":"2019-01-03 10:11:37","price":33.7914,"volume":4,"bid":33.7822,"ask":33.8021}
{"timestamp":"2019-01-03 10:13:53","price":33.7593,"volume":21,"bid":33.7491,"ask":33.7688}
{"timestamp":"2019-01-03 10:14:17","price":33.8535,"volume":162,"bid":33.8432,"ask":33.8631}
{"timestamp":"2019-01-03 10:15:58","price":33.7665,"volume":113,"bid":33.7561,"ask":33.7665}
{"timestamp":"2019-01-03 10:18:43","price":33.7499,"volume":27,"bid":33.7395,"ask":33.7605}
{"timestamp":"2019-01-03 10:19:43","price":33.791,"volume":72,"bid":33.791,"ask":33.8002}
{"timestamp":"2019-01-03 10:21:09","price":33.7261,"volume":7,"bid":33.716,"ask":33.7261}
{"timestamp":"2019-01-03 10:22:52","price":33.6941,"volume":7,"bid":33.6839,"ask":33.7046}
{"timestamp":"2019-01-03 10:23:23","price":33.6606,"volume":16,"bid":33.6505,"ask":33.6703}
{"timestamp":"2019-01-03 10:25:24","price":33.7853,"volume":7,"bid":33.7853,"ask":33.7956}
{"timestamp":"2019-01-03 10:25:54","price":33.7436,"volume":2,"bid":33.7339,"ask":33.7535}
{"timestamp":"2019-01-03 10:27:42","price":33.8385,"volume":132,"bid":33.8385,"ask":33.8485}
{"timestamp":"2019-01-03 10:28:55","price":33.7643,"volume":2,"bid":33.7643,"ask":33.774}
{"timestamp":"2019-01-03 10:30:54","price":33.7399,"volume":43,"bid":33.7295,"ask":33.7495}
{"timestamp":"2019-01-03 10:31:14","price":33.9145,"volume":14,"bid":33.9056,"ask":33.9145}
{"timestamp":"2019-01-03 10:31:19","price":33.8107,"volume":52,"bid":33.8009,"ask":33.8107}
{"timestamp":"2019-01-03 10:32:05","price":33.8272,"volume":25,"bid":33.8174,"ask":33.8272}
{"timestamp":"2019-01-03 10:33:13","price":33.8455,"volume":43,"bid":33.8353,"ask":33.8455}
{"timestamp":"2019-01-03 10:33:29","price":33.7583,"volume":25,"bid":33.7481,"ask":33.7678}
{"timestamp":"2019-01-03 10:33:45","price":33.8137,"volume":53,"bid":33.8137,"ask":33.8237}
{"timestamp":"2019-01-03 10:36:56","price":33.7907,"volume":12,"bid":33.7812,"ask":33.7907}
{"timestamp":"2019-01-03 10:41:01","price":33.73,"volume":53,"bid":33.7202,"ask":33.7398}
{"timestamp":"2019-01-03 10:41:22","price":33.8461,"volume":529,"bid":33.8461,"ask":33.8556}
{"timestamp":"2019-01-03 10:45:21","price":33.8586,"volume":887,"bid":33.8486,"ask":33.869}
{"timestamp":"2019-01-03 10:45:21","price":33.8576,"volume":328,"bid":33.8476,"ask":33.8677}
{"timestamp":"2019-01-03 10:46:17","price":33.8943,"volume":1,"bid":33.8943,"ask":33.9045}
{"timestamp":"2019-01-03 10:46:19","price":33.8242,"volume":18,"bid":33.8144,"ask":33.8339}
{"timestamp":"2019-01-03 10:46:20","price":33.8524,"volume":4,"bid":33.8416,"ask":33.8619}
{"timestamp":"2019-01-03 10:46:24","price":33.8089,"volume":9,"bid":33.8089,"ask":33.8192}
{"timestamp":"2019-01-03 10:47:57","price":33.7839,"volume":328,"bid":33.7742,"ask":33.7941}
{"timestamp":"2019-01-03 10:48:00","price":33.894,"volume":38,"bid":33.8841,"ask":33.9046}
{"timestamp":"2019-01-03 10:49:03","price":33.778,"volume":164,"bid":33.7678,"ask":33.7885}
{"timestamp":"2019-01-03 10:49:10","price":33.8627,"volume":50,"bid":33.8522,"ask":33.8732}
{"timestamp":"2019-01-03 10:49:11","price":33.7938,"volume":17,"bid":33.7839,"ask":33.8043}
{"timestamp":"2019-01-03 10:50:00","price":33.8453,"volume":155,"bid":33.8453,"ask":33.8558}
{"timestamp":"2019-01-03 10:52:27","price":33.6434,"volume":1,"bid":33.6434,"ask":33.6529}
{"timestamp":"2019-01-03 10:55:38","price":33.6974,"volume":87,"bid":33.6974,"ask":33.707}
{"timestamp":"2019-01-03 10:56:55","price":33.7482,"volume":13,"bid":33.7388,"ask":33.7482}
{"timestamp":"2019-01-03 10:57:34","price":33.7063,"volume":164,"bid":33.6964,"ask":33.7167}
{"timestamp":"2019-01-03 10:57:34","price":33.7366,"volume":28,"bid":33.7266,"ask":33.7467}
{"timestamp":"2019-01-03 10:58:35","price":33.8228,"volume":329,"bid":33.8116,"ask":33.8228}
{"timestamp":"2019-01-03 10:58:36","price":33.8688,"volume":820,"bid":33.8688,"ask":33.8789}
{"timestamp":"2019-01-03 10:59:54","price":33.7882,"volume":2,"bid":33.7782,"ask":33.7976}
{"timestamp":"2019-01-03 11:01:11","price":33.8558,"volume":19,"bid":33.8465,"ask":33.8655}
{"timestamp":"2019-01-03 11:02:28","price":33.7877,"volume":97,"bid":33.7772,"ask":33.7877}
{"timestamp":"2019-01-03 11:04:42","price":33.657,"volume":2,"bid":33.657,"ask":33.6669}
{"timestamp":"2019-01-03 11:06:09","price":33.5992,"volume":4,"bid":33.5892,"ask":33.6093}
{"timestamp":"2019-01-03 11:06:17","price":33.5653,"volume":202,"bid":33.5653,"ask":33.5751}
{"timestamp":"2019-01-03 11:07:37","price":33.6895,"volume":2,"bid":33.6895,"ask":33.6997}
{"timestamp":"2019-01-03 11:09:41","price":33.6035,"volume":204,"bid":33.594,"ask":33.6035}
{"timestamp":"2019-01-03 11:09:45","price":33.6089,"volume":1,"bid":33.6089,"ask":33.6196}
{"timestamp":"2019-01-03 11:09:57","price":33.701,"volume":53,"bid":33.701,"ask":33.7104}
{"timestamp":"2019-01-03 11:10:40","price":33.6452,"volume":136,"bid":33.6452,"ask":33.6549}
{"timestamp":"2019-01-03 11:13:01","price":33.6842,"volume":108,"bid":33.6842,"ask":33.6943}
{"timestamp":"2019-01-03 11:14:57","price":33.5905,"volume":2,"bid":33.5905,"ask":33.6007}
{"timestamp":"2019-01-03 11:14:59","price":33.68,"volume":5,"bid":33.6697,"ask":33.6899}
{"timestamp":"2019-01-03 11:15:25","price":33.6062,"volume":204,"bid":33.6062,"ask":33.6163}
{"timestamp":"2019-01-03 11:17:11","price":33.604,"volume":44,"bid":33.5938,"ask":33.6145}
{"timestamp":"2019-01-03 11:19:32","price":33.643,"volume":2,"bid":33.6328,"ask":33.6533}
{"timestamp":"2019-01-03 11:19:51","price":33.617,"volume":1,"bid":33.6076,"ask":33.617}
{"timestamp":"2019-01-03 11:20:46","price":33.6823,"volume":20,"bid":33.6722,"ask":33.6933}
{"timestamp":"2019-01-03 11:21:11","price":33.6677,"volume":9,"bid":33.6571,"ask":33.6677}
{"timestamp":"2019-01-03 11:23:02","price":33.7773,"volume":8,"bid":33.7672,"ask":33.7773}
{"timestamp":"2019-01-03 11:23:41","price":33.7557,"volume":1,"bid":33.7455,"ask":33.7662}
{"timestamp":"2019-01-03 11:24:02","price":33.7802,"volume":172,"bid":33.7704,"ask":33.7907}
{"timestamp":"2019-01-03 11:24:32","price":33.7477,"volume":2,"bid":33.7477,"ask":33.757}
{"timestamp":"2019-01-03 11:24:58","price":33.7705,"volume":1,"bid":33.7705,"ask":33.7805}
{"timestamp":"2019-01-03 11:28:09","price":33.725,"volume":30,"bid":33.7149,"ask":33.7348}
{"timestamp":"2019-01-03 11:28:35","price":33.6392,"volume":328,"bid":33.629,"ask":33.6488}
{"timestamp":"2019-01-03 11:29:24","price":33.7976,"volume":39,"bid":33.7874,"ask":33.7976}
{"timestamp":"2019-01-03 11:30:12","price":33.7114,"volume":39,"bid":33.702,"ask":33.7212}
{"timestamp":"2019-01-03 11:30:21","price":33.6526,"volume":4,"bid":33.6426,"ask":33.6622}
{"timestamp":"2019-01-03 11:30:52","price":33.7405,"volume":13,"bid":33.7405,"ask":33.7489}
{"timestamp":"2019-01-03 11:33:17","price":33.7301,"volume":58,"bid":33.7213,"ask":33.74}
{"timestamp":"2019-01-03 11:33:23","price":33.7287,"volume":1,"bid":33.7287,"ask":33.7392}
{"timestamp":"2019-01-03 11:33:43","price":33.7158,"volume":3,"bid":33.7062,"ask":33.7267}
{"timestamp":"2019-01-03 11:34:23","price":33.7546,"volume":1,"bid":33.745,"ask":33.7645}
{"timestamp":"2019-01-03 11:34:56","price":33.8182,"volume":328,"bid":33.8073,"ask":33.8182}
{"timestamp":"2019-01-03 11:37:23","price":33.7563,"volume":18,"bid":33.7464,"ask":33.7662}
{"timestamp":"2019-01-03 11:39:00","price":33.6993,"volume":114,"bid":33.6902,"ask":33.7094}
{"timestamp":"2019-01-03 11:39:54","price":33.6772,"volume":1,"bid":33.6671,"ask":33.6772}
{"timestamp":"2019-01-03 11:40:08","price":33.6049,"volume":20,"bid":33.5953,"ask":33.6143}
{"timestamp":"2019-01-03 11:45:10","price":33.6419,"volume":89,"bid":33.632,"ask":33.6419}
{"timestamp":"2019-01-03 11:47:15","price":33.6242,"volume":7,"bid":33.6143,"ask":33.634}
{"timestamp":"2019-01-03 11:47:17","price":33.6502,"volume":7,"bid":33.6401,"ask":33.6502}
{"timestamp":"2019-01-03 11:48:35","price":33.643,"volume":1,"bid":33.633,"ask":33.6524}
{"timestamp":"2019-01-03 11:48:46","price":33.6525,"volume":7,"bid":33.6432,"ask":33.6631}
{"timestamp":"2019-01-03 11:49:15","price":33.6067,"volume":1,"bid":33.5966,"ask":33.6168}
{"timestamp":"2019-01-03 11:49:43","price":33.5852,"volume":176,"bid":33.5752,"ask":33.5954}
{"timestamp":"2019-01-03 11:52:09","price":33.595,"volume":5,"bid":33.5854,"ask":33.6047}
{"timestamp":"2019-01-03 11:52:42","price":33.562,"volume":347,"bid":33.5515,"ask":33.5723}
{"timestamp":"2019-01-03 11:53:26","price":33.5648,"volume":146,"bid":33.5543,"ask":33.5744}
{"timestamp":"2019-01-03 11:54:53","price":33.5277,"volume":3,"bid":33.5277,"ask":33.5378}
{"timestamp":"2019-01-03 11:54:56","price":33.598,"volume":54,"bid":33.588,"ask":33.6074}
{"timestamp":"2019-01-03 11:55:12","price":33.4844,"volume":2,"bid":33.4753,"ask":33.4943}
{"timestamp":"2019-01-03 11:55:26","price":33.5807,"volume":1312,"bid":33.5807,"ask":33.5901}
{"timestamp":"2019-01-03 11:56:09","price":33.5362,"volume":7,"bid":33.526,"ask":33.5456}
{"timestamp":"2019-01-03 11:56:14","price":33.5447,"volume":10,"bid":33.5354,"ask":33.5546}
{"timestamp":"2019-01-03 11:56:15","price":33.5668,"volume":144,"bid":33.5668,"ask":33.5763}
{"timestamp":"2019-01-03 12:01:46","price":33.6384,"volume":477,"bid":33.6292,"ask":33.6479}
{"timestamp":"2019-01-03 12:03:06","price":33.6513,"volume":2,"bid":33.6421,"ask":33.6603}
{"timestamp":"2019-01-03 12:03:27","price":33.7059,"volume":3,"bid":33.7059,"ask":33.7159}
{"timestamp":"2019-01-03 12:03:35","price":33.5343,"volume":132,"bid":33.5247,"ask":33.5444}
{"timestamp":"2019-01-03 12:03:36","price":33.5403,"volume":164,"bid":33.5403,"ask":33.5506}
{"timestamp":"2019-01-03 12:03:43","price":33.539,"volume":2,"bid":33.539,"ask":33.5487}
{"timestamp":"2019-01-03 12:04:37","price":33.5498,"volume":18,"bid":33.5398,"ask":33.5599}
{"timestamp":"2019-01-03 12:04:52","price":33.59,"volume":56,"bid":33.58,"ask":33.59}
{"timestamp":"2019-01-03 12:05:03","price":33.5804,"volume":16,"bid":33.57,"ask":33.5804}
{"timestamp":"2019-01-03 12:05:24","price":33.6145,"volume":17,"bid":33.6145,"ask":33.624}
{"timestamp":"2019-01-03 12:07:01","price":33.54,"volume":31,"bid":33.5291,"ask":33.5497}
{"timestamp":"2019-01-03 12:07:15","price":33.5094,"volume":12,"bid":33.5094,"ask":33.5183}
{"timestamp":"2019-01-03 12:07:25","price":33.5171,"volume":4,"bid":33.5074,"ask":33.5171}
{"timestamp":"2019-01-03 12:09:22","price":33.5149,"volume":3,"bid":33.5043,"ask":33.5245}
{"timestamp":"2019-01-03 12:09:40","price":33.4895,"volume":1,"bid":33.4788,"ask":33.4895}
{"timestamp":"2019-01-03 12:10:21","price":33.5114,"volume":50,"bid":33.5009,"ask":33.5114}
{"timestamp":"2019-01-03 12:10:38","price":33.461,"volume":4,"bid":33.4508,"ask":33.4705}
{"timestamp":"2019-01-03 12:10:45","price":33.4936,"volume":113,"bid":33.4843,"ask":33.5036}
{"timestamp":"2019-01-03 12:10:49","price":33.3667,"volume":926,"bid":33.3568,"ask":33.3667}
{"timestamp":"2019-01-03 12:10:50","price":33.3972,"volume":113,"bid":33.3871,"ask":33.3972}
{"timestamp":"2019-01-03 12:11:12","price":33.4755,"volume":79,"bid":33.4658,"ask":33.4864}
{"timestamp":"2019-01-03 12:11:35","price":33.4833,"volume":82,"bid":33.4733,"ask":33.4934}
{"timestamp":"2019-01-03 12:11:37","price":33.4735,"volume":2,"bid":33.4636,"ask":33.4832}
{"timestamp":"2019-01-03 12:12:25","price":33.3744,"volume":14,"bid":33.3644,"ask":33.3855}
{"timestamp":"2019-01-03 12:12:36","price":33.4348,"volume":3,"bid":33.4251,"ask":33.4448}
{"timestamp":"2019-01-03 12:12:46","price":33.3308,"volume":1,"bid":33.3217,"ask":33.3412}
{"timestamp":"2019-01-03 12:14:26","price":33.4017,"volume":22,"bid":33.3912,"ask":33.4017}
{"timestamp":"2019-01-03 12:14:38","price":33.4377,"volume":16,"bid":33.4377,"ask":33.4475}
{"timestamp":"2019-01-03 12:14:50","price":33.5373,"volume":2,"bid":33.5278,"ask":33.5471}
{"timestamp":"2019-01-03 12:17:17","price":33.4271,"volume":50,"bid":33.4165,"ask":33.4371}
{"timestamp":"2019-01-03 12:19:46","price":33.5398,"volume":14,"bid":33.5289,"ask":33.5491}
{"timestamp":"2019-01-03 12:21:34","price":33.4109,"volume":50,"bid":33.4007,"ask":33.4109}
{"timestamp":"2019-01-03 12:22:33","price":33.3871,"volume":31,"bid":33.3765,"ask":33.3968}
{"timestamp":"2019-01-03 12:22:58","price":33.4511,"volume":9,"bid":33.4407,"ask":33.4621}
{"timestamp":"2019-01-03 12:25:23","price":33.3649,"volume":1,"bid":33.3558,"ask":33.3649}
{"timestamp":"2019-01-03 12:25:31","price":33.3695,"volume":1,"bid":33.3695,"ask":33.3792}
{"timestamp":"2019-01-03 12:25:34","price":33.401,"volume":1,"bid":33.3916,"ask":33.4111}
{"timestamp":"2019-01-03 12:25:59","price":33.4085,"volume":3,"bid":33.3989,"ask":33.4178}
{"timestamp":"2019-01-03 12:26:30","price":33.4121,"volume":1,"bid":33.4028,"ask":33.4223}
{"timestamp":"2019-01-03 12:26:33","price":33.434,"volume":132,"bid":33.434,"ask":33.4433}
{"timestamp":"2019-01-03 12:26:52","price":33.3155,"volume":365,"bid":33.3155,"ask":33.3255}
{"timestamp":"2019-01-03 12:26:56","price":33.3405,"volume":295,"bid":33.3304,"ask":33.3512}
{"timestamp":"2019-01-03 12:27:04","price":33.3617,"volume":13,"bid":33.3525,"ask":33.3712}
{"timestamp":"2019-01-03 12:27:04","price":33.3374,"volume":33,"bid":33.3277,"ask":33.3484}
{"timestamp":"2019-01-03 12:27:15","price":33.3195,"volume":109,"bid":33.3095,"ask":33.3296}
{"timestamp":"2019-01-03 12:27:52","price":33.3551,"volume":1,"bid":33.3448,"ask":33.3551}
{"timestamp":"2019-01-03 12:28:20","price":33.3327,"volume":261,"bid":33.3227,"ask":33.3327}
{"timestamp":"2019-01-03 12:28:50","price":33.3688,"volume":7,"bid":33.3596,"ask":33.3688}
{"timestamp":"2019-01-03 12:28:55","price":33.4453,"volume":821,"bid":33.4357,"ask":33.4557}
{"timestamp":"2019-01-03 12:29:07","price":33.438,"volume":1,"bid":33.4285,"ask":33.448}
{"timestamp":"2019-01-03 12:29:14","price":33.3873,"volume":348,"bid":33.3769,"ask":33.3873}
{"timestamp":"2019-01-03 12:29:30","price":33.4903,"volume":7,"bid":33.4903,"ask":33.5}
{"timestamp":"2019-01-03 12:31:08","price":33.3954,"volume":5,"bid":33.3954,"ask":33.4055}
{"timestamp":"2019-01-03 12:31:10","price":33.4246,"volume":2,"bid":33.4142,"ask":33.4246}
{"timestamp":"2019-01-03 12:32:37","price":33.3963,"volume":29,"bid":33.3863,"ask":33.3963}
{"timestamp":"2019-01-03 12:34:20","price":33.4727,"volume":10,"bid":33.4629,"ask":33.4826}
{"timestamp":"2019-01-03 12:38:51","price":33.4545,"volume":7,"bid":33.4439,"ask":33.4545}
{"timestamp":"2019-01-03 12:40:01","price":33.4543,"volume":2,"bid":33.4543,"ask":33.4652}
{"timestamp":"2019-01-03 12:40:41","price":33.4884,"volume":3,"bid":33.4792,"ask":33.4979}
{"timestamp":"2019-01-03 12:41:28","price":33.5074,"volume":216,"bid":33.5074,"ask":33.5174}
{"timestamp":"2019-01-03 12:44:32","price":33.5155,"volume":8,"bid":33.5058,"ask":33.5255}
{"timestamp":"2019-01-03 12:44:53","price":33.5197,"volume":2,"bid":33.5197,"ask":33.5289}
{"timestamp":"2019-01-03 12:44:57","price":33.516,"volume":2,"bid":33.5063,"ask":33.516}
{"timestamp":"2019-01-03 12:44:57","price":33.5826,"volume":1,"bid":33.5736,"ask":33.5927}
{"timestamp":"2019-01-03 12:46:32","price":33.5146,"volume":7,"bid":33.5047,"ask":33.5246}
{"timestamp":"2019-01-03 12:47:52","price":33.588,"volume":9,"bid":33.5776,"ask":33.5984}
{"timestamp":"2019-01-03 12:48:12","price":33.5341,"volume":19,"bid":33.5341,"ask":33.5439}
{"timestamp":"2019-01-03 12:50:03","price":33.5087,"volume":2,"bid":33.5087,"ask":33.5196}
{"timestamp":"2019-01-03 12:52:11","price":33.5671,"volume":12,"bid":33.5574,"ask":33.5771}
{"timestamp":"2019-01-03 12:54:42","price":33.4968,"volume":174,"bid":33.4968,"ask":33.5065}
{"timestamp":"2019-01-03 12:55:03","price":33.5381,"volume":164,"bid":33.5285,"ask":33.5482}
{"timestamp":"2019-01-03 12:57:33","price":33.6142,"volume":62,"bid":33.6142,"ask":33.6239}
{"timestamp":"2019-01-03 12:57:44","price":33.6523,"volume":221,"bid":33.6523,"ask":33.6627}
{"timestamp":"2019-01-03 12:57:54","price":33.5714,"volume":119,"bid":33.5714,"ask":33.5812}
{"timestamp":"2019-01-03 12:57:57","price":33.5636,"volume":328,"bid":33.5534,"ask":33.5741}
{"timestamp":"2019-01-03 12:58:03","price":33.5257,"volume":85,"bid":33.5257,"ask":33.5354}
{"timestamp":"2019-01-03 12:58:14","price":33.5399,"volume":52,"bid":33.5399,"ask":33.5498}
{"timestamp":"2019-01-03 12:58:19","price":33.6327,"volume":207,"bid":33.6327,"ask":33.6429}
{"timestamp":"2019-01-03 12:58:44","price":33.591,"volume":7,"bid":33.5814,"ask":33.591}
{"timestamp":"2019-01-03 12:58:55","price":33.5391,"volume":328,"bid":33.5391,"ask":33.5484}
{"timestamp":"2019-01-03 12:59:10","price":33.6369,"volume":7,"bid":33.6261,"ask":33.6467}
{"timestamp":"2019-01-03 12:59:20","price":33.5386,"volume":328,"bid":33.5386,"ask":33.5481}
{"timestamp":"2019-01-03 12:59:28","price":33.5296,"volume":328,"bid":33.5206,"ask":33.5296}
{"timestamp":"2019-01-03 12:59:39","price":33.5381,"volume":1639,"bid":33.5283,"ask":33.5486}
{"timestamp":"2019-01-03 13:05:20","price":33.5676,"volume":1,"bid":33.5581,"ask":33.5773}
{"timestamp":"2019-01-03 13:05:38","price":33.4597,"volume":80,"bid":33.4495,"ask":33.4701}
{"timestamp":"2019-01-03 13:05:56","price":33.4887,"volume":7,"bid":33.4792,"ask":33.4887}
{"timestamp":"2019-01-03 13:05:56","price":33.5303,"volume":90,"bid":33.5205,"ask":33.5411}
{"timestamp":"2019-01-03 13:07:19","price":33.4181,"volume":10,"bid":33.4073,"ask":33.4276}
{"timestamp":"2019-01-03 13:08:32","price":33.4377,"volume":712,"bid":33.4279,"ask":33.4377}
{"timestamp":"2019-01-03 13:10:25","price":33.5273,"volume":180,"bid":33.5174,"ask":33.5273}
{"timestamp":"2019-01-03 13:10:38","price":33.501,"volume":2621,"bid":33.4902,"ask":33.5112}
{"timestamp":"2019-01-03 13:14:03","price":33.526,"volume":2,"bid":33.5151,"ask":33.5358}
{"timestamp":"2019-01-03 13:15:15","price":33.5818,"volume":3,"bid":33.5721,"ask":33.592}
{"timestamp":"2019-01-03 13:17:15","price":33.4468,"volume":2,"bid":33.4368,"ask":33.4561}
{"timestamp":"2019-01-03 13:17:33","price":33.4606,"volume":43,"bid":33.4506,"ask":33.4715}
{"timestamp":"2019-01-03 13:18:08","price":33.4804,"volume":54,"bid":33.4704,"ask":33.4804}
{"timestamp":"2019-01-03 13:19:29","price":33.508,"volume":4,"bid":33.508,"ask":33.518}
{"timestamp":"2019-01-03 13:20:15","price":33.5029,"volume":336,"bid":33.5029,"ask":33.5125}
{"timestamp":"2019-01-03 13:20:17","price":33.5532,"volume":8156,"bid":33.5433,"ask":33.5532}
{"timestamp":"2019-01-03 13:20:36","price":33.4879,"volume":7,"bid":33.4788,"ask":33.498}
{"timestamp":"2019-01-03 13:20:41","price":33.49,"volume":10,"bid":33.4804,"ask":33.49}
{"timestamp":"2019-01-03 13:20:46","price":33.6014,"volume":1,"bid":33.591,"ask":33.6117}
{"timestamp":"2019-01-03 13:20:57","price":33.5617,"volume":15224,"bid":33.5617,"ask":33.5717}
{"timestamp":"2019-01-03 13:21:01","price":33.6459,"volume":164,"bid":33.6359,"ask":33.6459}
{"timestamp":"2019-01-03 13:21:02","price":33.5591,"volume":2,"bid":33.549,"ask":33.5686}
{"timestamp":"2019-01-03 13:22:01","price":33.5458,"volume":2,"bid":33.536,"ask":33.5552}
{"timestamp":"2019-01-03 13:22:47","price":33.5326,"volume":351,"bid":33.5228,"ask":33.5422}
{"timestamp":"2019-01-03 13:23:20","price":33.5843,"volume":2,"bid":33.5752,"ask":33.5951}
{"timestamp":"2019-01-03 13:23:34","price":33.5583,"volume":50,"bid":33.5583,"ask":33.5687}
{"timestamp":"2019-01-03 13:24:06","price":33.6032,"volume":645,"bid":33.5932,"ask":33.6126}
{"timestamp":"2019-01-03 13:24:24","price":33.6582,"volume":6,"bid":33.6582,"ask":33.6687}
{"timestamp":"2019-01-03 13:24:52","price":33.5367,"volume":324,"bid":33.5261,"ask":33.5367}
{"timestamp":"2019-01-03 13:25:03","price":33.5942,"volume":9,"bid":33.5942,"ask":33.6053}
{"timestamp":"2019-01-03 13:25:16","price":33.5848,"volume":25,"bid":33.5751,"ask":33.595}
{"timestamp":"2019-01-03 13:25:38","price":33.5824,"volume":524,"bid":33.5824,"ask":33.5924}
{"timestamp":"2019-01-03 13:25:56","price":33.6023,"volume":15,"bid":33.6023,"ask":33.6125}
{"timestamp":"2019-01-03 13:25:57","price":33.6371,"volume":179,"bid":33.6277,"ask":33.647}
{"timestamp":"2019-01-03 13:26:00","price":33.606,"volume":1543,"bid":33.5956,"ask":33.6163}
{"timestamp":"2019-01-03 13:26:04","price":33.5834,"volume":1835,"bid":33.5834,"ask":33.5932}
{"timestamp":"2019-01-03 13:26:10","price":33.6365,"volume":7,"bid":33.6266,"ask":33.6466}
{"timestamp":"2019-01-03 13:26:20","price":33.6426,"volume":443,"bid":33.6333,"ask":33.6525}
{"timestamp":"2019-01-03 13:26:39","price":33.6568,"volume":20,"bid":33.6475,"ask":33.6672}
{"timestamp":"2019-01-03 13:26:44","price":33.6198,"volume":19,"bid":33.6095,"ask":33.6289}
{"timestamp":"2019-01-03 13:26:46","price":33.5662,"volume":249,"bid":33.5564,"ask":33.5765}
{"timestamp":"2019-01-03 13:26:46","price":33.5877,"volume":12,"bid":33.5877,"ask":33.5978}
{"timestamp":"2019-01-03 13:27:07","price":33.6282,"volume":1,"bid":33.6189,"ask":33.6282}
{"timestamp":"2019-01-03 13:28:07","price":33.6504,"volume":4,"bid":33.6411,"ask":33.6598}
{"timestamp":"2019-01-03 13:28:53","price":33.6061,"volume":20,"bid":33.6061,"ask":33.6157}
{"timestamp":"2019-01-03 13:31:44","price":33.4809,"volume":50,"bid":33.4713,"ask":33.4909}
{"timestamp":"2019-01-03 13:32:42","price":33.6758,"volume":1,"bid":33.6758,"ask":33.6856}
{"timestamp":"2019-01-03 13:33:03","price":33.5535,"volume":199,"bid":33.5434,"ask":33.5643}
{"timestamp":"2019-01-03 13:33:09","price":33.5973,"volume":184,"bid":33.5973,"ask":33.6074}
{"timestamp":"2019-01-03 13:33:11","price":33.6253,"volume":81,"bid":33.6151,"ask":33.6356}
{"timestamp":"2019-01-03 13:33:21","price":33.5653,"volume":190,"bid":33.5549,"ask":33.5653}
{"timestamp":"2019-01-03 13:33:26","price":33.6363,"volume":33,"bid":33.6263,"ask":33.6461}
{"timestamp":"2019-01-03 13:33:45","price":33.6021,"volume":33,"bid":33.6021,"ask":33.6115}
{"timestamp":"2019-01-03 13:34:12","price":33.6525,"volume":1,"bid":33.6525,"ask":33.663}
{"timestamp":"2019-01-03 13:35:02","price":33.6815,"volume":164,"bid":33.6815,"ask":33.6915}
{"timestamp":"2019-01-03 13:35:06","price":33.6413,"volume":207,"bid":33.6413,"ask":33.6508}
{"timestamp":"2019-01-03 13:35:57","price":33.6453,"volume":4,"bid":33.6353,"ask":33.6453}
{"timestamp":"2019-01-03 13:36:04","price":33.6572,"volume":1,"bid":33.6572,"ask":33.6675}
{"timestamp":"2019-01-03 13:39:03","price":33.6388,"volume":4,"bid":33.6286,"ask":33.6493}
{"timestamp":"2019-01-03 13:39:09","price":33.6343,"volume":1,"bid":33.6246,"ask":33.6343}
{"timestamp":"2019-01-03 13:39:48","price":33.7272,"volume":1,"bid":33.7177,"ask":33.7382}
{"timestamp":"2019-01-03 13:40:30","price":33.6466,"volume":2,"bid":33.6365,"ask":33.6569}
{"timestamp":"2019-01-03 13:41:10","price":33.6349,"volume":328,"bid":33.625,"ask":33.6447}
{"timestamp":"2019-01-03 13:42:25","price":33.6534,"volume":1,"bid":33.643,"ask":33.6534}
{"timestamp":"2019-01-03 13:42:58","price":33.6849,"volume":45,"bid":33.6849,"ask":33.6941}
{"timestamp":"2019-01-03 13:43:13","price":33.6241,"volume":10,"bid":33.615,"ask":33.6343}
{"timestamp":"2019-01-03 13:43:19","price":33.6337,"volume":38,"bid":33.6234,"ask":33.6447}
{"timestamp":"2019-01-03 13:43:39","price":33.6704,"volume":3,"bid":33.6603,"ask":33.6804}
{"timestamp":"2019-01-03 13:43:40","price":33.6649,"volume":26,"bid":33.6649,"ask":33.675}
{"timestamp":"2019-01-03 13:44:25","price":33.614,"volume":10,"bid":33.6046,"ask":33.624}
{"timestamp":"2019-01-03 13:45:45","price":33.6571,"volume":469,"bid":33.6571,"ask":33.6671}
{"timestamp":"2019-01-03 13:45:46","price":33.6655,"volume":1312,"bid":33.6541,"ask":33.6759}
{"timestamp":"2019-01-03 13:45:46","price":33.6235,"volume":1498,"bid":33.6136,"ask":33.6338}
{"timestamp":"2019-01-03 13:45:47","price":33.5935,"volume":956,"bid":33.5828,"ask":33.6037}
{"timestamp":"2019-01-03 13:47:14","price":33.5929,"volume":1057,"bid":33.5929,"ask":33.603}
{"timestamp":"2019-01-03 13:47:21","price":33.5789,"volume":10666,"bid":33.5684,"ask":33.589}
{"timestamp":"2019-01-03 13:47:21","price":33.619,"volume":7,"bid":33.6078,"ask":33.6288}
{"timestamp":"2019-01-03 13:47:58","price":33.5775,"volume":1,"bid":33.5775,"ask":33.5877}
{"timestamp":"2019-01-03 13:48:11","price":33.6146,"volume":1,"bid":33.6054,"ask":33.6244}
{"timestamp":"2019-01-03 13:48:56","price":33.5931,"volume":200,"bid":33.5834,"ask":33.5931}
{"timestamp":"2019-01-03 13:48:57","price":33.6244,"volume":12,"bid":33.6152,"ask":33.6345}
{"timestamp":"2019-01-03 13:49:06","price":33.5558,"volume":27,"bid":33.5465,"ask":33.5655}
{"timestamp":"2019-01-03 13:49:40","price":33.5557,"volume":820,"bid":33.5463,"ask":33.5658}
{"timestamp":"2019-01-03 13:50:09","price":33.5617,"volume":6,"bid":33.5617,"ask":33.5721}
{"timestamp":"2019-01-03 13:50:10","price":33.5587,"volume":5,"bid":33.5489,"ask":33.5587}
{"timestamp":"2019-01-03 13:50:50","price":33.6236,"volume":3,"bid":33.6145,"ask":33.634}
{"timestamp":"2019-01-03 13:50:57","price":33.5496,"volume":8,"bid":33.5392,"ask":33.5592}
{"timestamp":"2019-01-03 13:50:57","price":33.4952,"volume":50,"bid":33.4849,"ask":33.5057}
{"timestamp":"2019-01-03 13:51:09","price":33.6036,"volume":60,"bid":33.5937,"ask":33.6139}
{"timestamp":"2019-01-03 13:51:17","price":33.5517,"volume":492,"bid":33.5517,"ask":33.5618}
{"timestamp":"2019-01-03 13:51:29","price":33.5593,"volume":656,"bid":33.5499,"ask":33.5593}
{"timestamp":"2019-01-03 13:53:00","price":33.6013,"volume":2,"bid":33.6013,"ask":33.6118}
{"timestamp":"2019-01-03 13:55:01","price":33.6036,"volume":93,"bid":33.5925,"ask":33.6036}
{"timestamp":"2019-01-03 13:55:31","price":33.5449,"volume":4,"bid":33.5347,"ask":33.5555}
{"timestamp":"2019-01-03 13:55:49","price":33.612,"volume":7,"bid":33.6029,"ask":33.6227}
{"timestamp":"2019-01-03 14:01:02","price":33.4929,"volume":50,"bid":33.483,"ask":33.4929}
{"timestamp":"2019-01-03 14:01:30","price":33.5703,"volume":8,"bid":33.5599,"ask":33.5703}
{"timestamp":"2019-01-03 14:01:32","price":33.4868,"volume":3,"bid":33.4774,"ask":33.4963}
{"timestamp":"2019-01-03 14:03:11","price":33.4695,"volume":1982,"bid":33.4695,"ask":33.4783}
{"timestamp":"2019-01-03 14:03:16","price":33.48,"volume":328,"bid":33.48,"ask":33.4897}
{"timestamp":"2019-01-03 14:04:20","price":33.5498,"volume":328,"bid":33.5398,"ask":33.5601}
{"timestamp":"2019-01-03 14:04:51","price":33.5092,"volume":193,"bid":33.5092,"ask":33.5189}
{"timestamp":"2019-01-03 14:05:22","price":33.4814,"volume":1640,"bid":33.4703,"ask":33.4921}
{"timestamp":"2019-01-03 14:05:22","price":33.5289,"volume":820,"bid":33.5289,"ask":33.539}
{"timestamp":"2019-01-03 14:06:06","price":33.5816,"volume":7,"bid":33.5816,"ask":33.5921}
{"timestamp":"2019-01-03 14:06:21","price":33.5561,"volume":286,"bid":33.5458,"ask":33.5658}
{"timestamp":"2019-01-03 14:06:27","price":33.4847,"volume":56,"bid":33.4744,"ask":33.4951}
{"timestamp":"2019-01-03 14:07:11","price":33.5548,"volume":1,"bid":33.5548,"ask":33.5646}
{"timestamp":"2019-01-03 14:07:12","price":33.562,"volume":50,"bid":33.562,"ask":33.5718}
{"timestamp":"2019-01-03 14:07:42","price":33.5157,"volume":1,"bid":33.5157,"ask":33.5251}
{"timestamp":"2019-01-03 14:08:01","price":33.4714,"volume":6,"bid":33.4619,"ask":33.4815}
{"timestamp":"2019-01-03 14:08:25","price":33.5186,"volume":46,"bid":33.5088,"ask":33.5285}
{"timestamp":"2019-01-03 14:08:25","price":33.4764,"volume":820,"bid":33.4669,"ask":33.4868}
{"timestamp":"2019-01-03 14:08:49","price":33.465,"volume":7,"bid":33.465,"ask":33.4743}
{"timestamp":"2019-01-03 14:09:23","price":33.4656,"volume":243,"bid":33.4555,"ask":33.476}
{"timestamp":"2019-01-03 14:09:29","price":33.4959,"volume":12,"bid":33.485,"ask":33.507}
{"timestamp":"2019-01-03 14:11:50","price":33.4142,"volume":867,"bid":33.4042,"ask":33.4245}
{"timestamp":"2019-01-03 14:11:57","price":33.4167,"volume":184,"bid":33.4167,"ask":33.4266}
{"timestamp":"2019-01-03 14:12:04","price":33.4225,"volume":41,"bid":33.4128,"ask":33.4331}
{"timestamp":"2019-01-03 14:12:07","price":33.4485,"volume":10,"bid":33.4386,"ask":33.4485}
{"timestamp":"2019-01-03 14:12:10","price":33.4837,"volume":125,"bid":33.4733,"ask":33.4937}
{"timestamp":"2019-01-03 14:12:16","price":33.3651,"volume":84,"bid":33.3549,"ask":33.376}
{"timestamp":"2019-01-03 14:12:34","price":33.4393,"volume":2,"bid":33.4393,"ask":33.4488}
{"timestamp":"2019-01-03 14:12:46","price":33.427,"volume":2,"bid":33.4165,"ask":33.4374}
{"timestamp":"2019-01-03 14:12:48","price":33.3248,"volume":92,"bid":33.3154,"ask":33.3351}
{"timestamp":"2019-01-03 14:13:32","price":33.3685,"volume":2,"bid":33.3588,"ask":33.3787}
{"timestamp":"2019-01-03 14:14:02","price":33.3502,"volume":17,"bid":33.3399,"ask":33.3502}
{"timestamp":"2019-01-03 14:14:10","price":33.3724,"volume":50,"bid":33.3633,"ask":33.3724}
{"timestamp":"2019-01-03 14:14:21","price":33.3748,"volume":63,"bid":33.3748,"ask":33.3847}
{"timestamp":"2019-01-03 14:14:42","price":33.3237,"volume":1,"bid":33.3138,"ask":33.3237}
{"timestamp":"2019-01-03 14:15:42","price":33.3017,"volume":3,"bid":33.3017,"ask":33.3112}
{"timestamp":"2019-01-03 14:15:46","price":33.3097,"volume":63,"bid":33.2998,"ask":33.32}
{"timestamp":"2019-01-03 14:16:01","price":33.2703,"volume":180,"bid":33.2703,"ask":33.2798}
{"timestamp":"2019-01-03 14:16:04","price":33.3738,"volume":2,"bid":33.364,"ask":33.3833}
{"timestamp":"2019-01-03 14:16:16","price":33.2559,"volume":36,"bid":33.2559,"ask":33.265}
{"timestamp":"2019-01-03 14:16:52","price":33.3802,"volume":1,"bid":33.3708,"ask":33.3802}
{"timestamp":"2019-01-03 14:17:01","price":33.3052,"volume":2,"bid":33.2956,"ask":33.3147}
{"timestamp":"2019-01-03 14:17:05","price":33.2695,"volume":7,"bid":33.2695,"ask":33.2801}
{"timestamp":"2019-01-03 14:17:28","price":33.4509,"volume":17,"bid":33.4406,"ask":33.4622}
{"timestamp":"2019-01-03 14:17:29","price":33.312,"volume":12,"bid":33.312,"ask":33.3222}
{"timestamp":"2019-01-03 14:17:52","price":33.4878,"volume":45,"bid":33.4776,"ask":33.4878}
{"timestamp":"2019-01-03 14:21:46","price":33.4936,"volume":943,"bid":33.4936,"ask":33.5034}
{"timestamp":"2019-01-03 14:22:16","price":33.4213,"volume":106,"bid":33.4213,"ask":33.43}
{"timestamp":"2019-01-03 14:22:16","price":33.5658,"volume":328,"bid":33.5567,"ask":33.5763}
{"timestamp":"2019-01-03 14:24:33","price":33.5,"volume":1204,"bid":33.5,"ask":33.5102}
{"timestamp":"2019-01-03 14:24:57","price":33.5269,"volume":33,"bid":33.5269,"ask":33.537}
{"timestamp":"2019-01-03 14:25:11","price":33.5303,"volume":4,"bid":33.5196,"ask":33.5399}
{"timestamp":"2019-01-03 14:28:17","price":33.4503,"volume":29,"bid":33.4503,"ask":33.4594}
{"timestamp":"2019-01-03 14:28:35","price":33.5562,"volume":32,"bid":33.5465,"ask":33.5662}
{"timestamp":"2019-01-03 14:29:06","price":33.4527,"volume":7,"bid":33.4527,"ask":33.4633}
{"timestamp":"2019-01-03 14:29:24","price":33.5682,"volume":322,"bid":33.5585,"ask":33.5782}
{"timestamp":"2019-01-03 14:29:29","price":33.5106,"volume":7,"bid":33.501,"ask":33.52}
{"timestamp":"2019-01-03 14:29:34","price":33.6274,"volume":328,"bid":33.6176,"ask":33.6274}
{"timestamp":"2019-01-03 14:29:35","price":33.5946,"volume":164,"bid":33.5946,"ask":33.6041}
{"timestamp":"2019-01-03 14:29:45","price":33.5,"volume":50,"bid":33.4893,"ask":33.5101}
{"timestamp":"2019-01-03 14:29:45","price":33.5881,"volume":279,"bid":33.5788,"ask":33.5881}
{"timestamp":"2019-01-03 14:30:03","price":33.5005,"volume":240,"bid":33.4904,"ask":33.5107}
{"timestamp":"2019-01-03 14:30:09","price":33.5039,"volume":7,"bid":33.4937,"ask":33.5039}
{"timestamp":"2019-01-03 14:30:16","price":33.547,"volume":7,"bid":33.5373,"ask":33.5557}
{"timestamp":"2019-01-03 14:30:59","price":33.5845,"volume":232,"bid":33.5845,"ask":33.5947}
{"timestamp":"2019-01-03 14:32:23","price":33.493,"volume":4,"bid":33.4832,"ask":33.493}
{"timestamp":"2019-01-03 14:33:25","price":33.4978,"volume":6,"bid":33.4881,"ask":33.5077}
{"timestamp":"2019-01-03 14:34:14","price":33.5534,"volume":16,"bid":33.5443,"ask":33.5634}
{"timestamp":"2019-01-03 14:35:25","price":33.5421,"volume":43,"bid":33.5323,"ask":33.552}
{"timestamp":"2019-01-03 14:37:20","price":33.4921,"volume":16,"bid":33.4921,"ask":33.5024}
{"timestamp":"2019-01-03 14:37:57","price":33.4671,"volume":2,"bid":33.4671,"ask":33.4755}
{"timestamp":"2019-01-03 14:38:14","price":33.4301,"volume":294,"bid":33.4208,"ask":33.4405}
{"timestamp":"2019-01-03 14:39:55","price":33.4638,"volume":96,"bid":33.4638,"ask":33.4729}
{"timestamp":"2019-01-03 14:41:00","price":33.435,"volume":7,"bid":33.435,"ask":33.4451}
{"timestamp":"2019-01-03 14:41:05","price":33.427,"volume":1,"bid":33.427,"ask":33.4368}
{"timestamp":"2019-01-03 14:42:06","price":33.4273,"volume":7,"bid":33.4178,"ask":33.4273}
{"timestamp":"2019-01-03 14:42:43","price":33.4431,"volume":108,"bid":33.4329,"ask":33.4525}
{"timestamp":"2019-01-03 14:42:46","price":33.3713,"volume":12,"bid":33.3615,"ask":33.3822}
{"timestamp":"2019-01-03 14:42:47","price":33.4402,"volume":328,"bid":33.4304,"ask":33.4501}
{"timestamp":"2019-01-03 14:42:51","price":33.4341,"volume":198,"bid":33.4236,"ask":33.443}
{"timestamp":"2019-01-03 14:43:08","price":33.4426,"volume":4,"bid":33.4426,"ask":33.4532}
{"timestamp":"2019-01-03 14:44:09","price":33.4636,"volume":48,"bid":33.4547,"ask":33.4732}
{"timestamp":"2019-01-03 14:44:56","price":33.5028,"volume":3,"bid":33.5028,"ask":33.5124}
{"timestamp":"2019-01-03 14:46:17","price":33.4509,"volume":7,"bid":33.4407,"ask":33.4608}
{"timestamp":"2019-01-03 14:46:21","price":33.5353,"volume":2,"bid":33.5255,"ask":33.5446}
{"timestamp":"2019-01-03 14:48:08","price":33.4573,"volume":202,"bid":33.4573,"ask":33.4673}
{"timestamp":"2019-01-03 14:49:14","price":33.4202,"volume":26,"bid":33.4104,"ask":33.4304}
{"timestamp":"2019-01-03 14:49:39","price":33.4123,"volume":725,"bid":33.4016,"ask":33.4123}
{"timestamp":"2019-01-03 14:50:26","price":33.4508,"volume":2,"bid":33.4404,"ask":33.4608}
{"timestamp":"2019-01-03 14:50:52","price":33.3991,"volume":161,"bid":33.3898,"ask":33.3991}
{"timestamp":"2019-01-03 14:52:02","price":33.3871,"volume":2,"bid":33.3871,"ask":33.3983}
{"timestamp":"2019-01-03 14:54:08","price":33.4257,"volume":53,"bid":33.4257,"ask":33.4356}
{"timestamp":"2019-01-03 14:58:17","price":33.4265,"volume":8,"bid":33.4172,"ask":33.4363}
{"timestamp":"2019-01-03 14:58:19","price":33.4284,"volume":7,"bid":33.4185,"ask":33.4284}
{"timestamp":"2019-01-03 14:58:38","price":33.4263,"volume":2,"bid":33.4169,"ask":33.4263}
{"timestamp":"2019-01-03 15:00:33","price":33.3727,"volume":111,"bid":33.363,"ask":33.3828}
{"timestamp":"2019-01-03 15:01:24","price":33.3752,"volume":3,"bid":33.3652,"ask":33.386}
{"timestamp":"2019-01-03 15:10:07","price":33.4656,"volume":2,"bid":33.455,"ask":33.4756}
{"timestamp":"2019-01-03 15:11:35","price":33.3824,"volume":1,"bid":33.3733,"ask":33.3929}
{"timestamp":"2019-01-03 15:12:05","price":33.4453,"volume":1,"bid":33.4453,"ask":33.4552}
{"timestamp":"2019-01-03 15:14:11","price":33.446,"volume":841,"bid":33.4358,"ask":33.446}
{"timestamp":"2019-01-03 15:14:16","price":33.3957,"volume":21,"bid":33.386,"ask":33.3957}
{"timestamp":"2019-01-03 15:15:00","price":33.4012,"volume":340,"bid":33.4012,"ask":33.4112}
{"timestamp":"2019-01-03 15:15:50","price":33.3957,"volume":5,"bid":33.3857,"ask":33.3957}
{"timestamp":"2019-01-03 15:16:09","price":33.4218,"volume":5,"bid":33.4127,"ask":33.4323}
{"timestamp":"2019-01-03 15:16:19","price":33.358,"volume":3,"bid":33.348,"ask":33.3685}
{"timestamp":"2019-01-03 15:19:11","price":33.4207,"volume":832,"bid":33.4106,"ask":33.4207}
{"timestamp":"2019-01-03 15:19:46","price":33.2954,"volume":216,"bid":33.286,"ask":33.3054}
{"timestamp":"2019-01-03 15:21:22","price":33.1815,"volume":79,"bid":33.1815,"ask":33.1922}
{"timestamp":"2019-01-03 15:21:27","price":33.2128,"volume":509,"bid":33.2023,"ask":33.2128}
{"timestamp":"2019-01-03 15:21:38","price":33.1936,"volume":4,"bid":33.1838,"ask":33.2043}
{"timestamp":"2019-01-03 15:21:53","price":33.135,"volume":9,"bid":33.1246,"ask":33.1446}
{"timestamp":"2019-01-03 15:21:54","price":33.1006,"volume":1,"bid":33.1006,"ask":33.1101}
{"timestamp":"2019-01-03 15:21:55","price":33.1392,"volume":143,"bid":33.1289,"ask":33.1494}
{"timestamp":"2019-01-03 15:21:56","price":33.0867,"volume":4,"bid":33.0867,"ask":33.0971}
{"timestamp":"2019-01-03 15:22:01","price":32.9696,"volume":123,"bid":32.9696,"ask":32.9799}
{"timestamp":"2019-01-03 15:22:04","price":33.0952,"volume":2934,"bid":33.0857,"ask":33.1047}
{"timestamp":"2019-01-03 15:22:05","price":33.1002,"volume":1,"bid":33.0889,"ask":33.1101}
{"timestamp":"2019-01-03 15:22:10","price":33.0973,"volume":938,"bid":33.0973,"ask":33.1067}
{"timestamp":"2019-01-03 15:22:10","price":33.0658,"volume":690,"bid":33.0557,"ask":33.0761}
{"timestamp":"2019-01-03 15:22:13","price":32.9898,"volume":5,"bid":32.9799,"ask":32.9898}
{"timestamp":"2019-01-03 15:22:16","price":32.9426,"volume":2,"bid":32.9426,"ask":32.953}
{"timestamp":"2019-01-03 15:22:16","price":33.0013,"volume":7,"bid":32.9921,"ask":33.011}
{"timestamp":"2019-01-03 15:22:17","price":32.9809,"volume":1,"bid":32.971,"ask":32.9911}
{"timestamp":"2019-01-03 15:22:19","price":32.9411,"volume":5,"bid":32.9316,"ask":32.9411}
{"timestamp":"2019-01-03 15:22:20","price":32.9995,"volume":90,"bid":32.9893,"ask":32.9995}
{"timestamp":"2019-01-03 15:22:21","price":32.9948,"volume":14,"bid":32.9844,"ask":32.9948}
{"timestamp":"2019-01-03 15:22:27","price":32.9073,"volume":10,"bid":32.9073,"ask":32.9179}
{"timestamp":"2019-01-03 15:22:34","price":32.8859,"volume":2,"bid":32.8859,"ask":32.8966}
{"timestamp":"2019-01-03 15:22:35","price":32.907,"volume":49,"bid":32.907,"ask":32.9174}
{"timestamp":"2019-01-03 15:22:36","price":32.91,"volume":1,"bid":32.9006,"ask":32.9208}
{"timestamp":"2019-01-03 15:22:40","price":33.0068,"volume":164,"bid":32.9978,"ask":33.0161}
{"timestamp":"2019-01-03 15:22:43","price":32.8504,"volume":318,"bid":32.8412,"ask":32.8604}
{"timestamp":"2019-01-03 15:23:00","price":33.029,"volume":1,"bid":33.0194,"ask":33.0385}
{"timestamp":"2019-01-03 15:23:26","price":33.0886,"volume":82,"bid":33.0783,"ask":33.098}
{"timestamp":"2019-01-03 15:23:59","price":33.1219,"volume":324,"bid":33.1219,"ask":33.1322}
{"timestamp":"2019-01-03 15:24:43","price":33.0287,"volume":145,"bid":33.0287,"ask":33.0388}
{"timestamp":"2019-01-03 15:24:49","price":33.0309,"volume":2,"bid":33.0211,"ask":33.0309}
{"timestamp":"2019-01-03 15:25:02","price":33.0497,"volume":9,"bid":33.0397,"ask":33.0603}
{"timestamp":"2019-01-03 15:25:33","price":33.0525,"volume":1,"bid":33.0435,"ask":33.0622}
{"timestamp":"2019-01-03 15:26:12","price":33.1897,"volume":7,"bid":33.1801,"ask":33.1897}
{"timestamp":"2019-01-03 15:28:41","price":33.0219,"volume":2,"bid":33.0119,"ask":33.0312}
{"timestamp":"2019-01-03 15:30:54","price":33.0322,"volume":1762,"bid":33.0232,"ask":33.043}
{"timestamp":"2019-01-03 15:30:57","price":32.9588,"volume":3,"bid":32.9485,"ask":32.9695}
{"timestamp":"2019-01-03 15:31:19","price":32.8665,"volume":492,"bid":32.8573,"ask":32.8762}
{"timestamp":"2019-01-03 15:31:29","price":32.8452,"volume":851,"bid":32.8452,"ask":32.856}
{"timestamp":"2019-01-03 15:31:56","price":32.8235,"volume":1,"bid":32.8235,"ask":32.8336}
{"timestamp":"2019-01-03 15:32:14","price":32.7615,"volume":104,"bid":32.7518,"ask":32.7715}
{"timestamp":"2019-01-03 15:32:26","price":32.7139,"volume":60,"bid":32.7037,"ask":32.7139}
{"timestamp":"2019-01-03 15:32:28","price":32.7453,"volume":4,"bid":32.7453,"ask":32.7544}
{"timestamp":"2019-01-03 15:32:29","price":32.6957,"volume":61,"bid":32.6859,"ask":32.7065}
{"timestamp":"2019-01-03 15:32:38","price":32.7843,"volume":151,"bid":32.7745,"ask":32.7843}
{"timestamp":"2019-01-03 15:32:40","price":32.7658,"volume":71,"bid":32.7558,"ask":32.7762}
{"timestamp":"2019-01-03 15:32:47","price":32.7882,"volume":2,"bid":32.7882,"ask":32.7983}
{"timestamp":"2019-01-03 15:33:01","price":32.9667,"volume":10,"bid":32.9568,"ask":32.9667}
{"timestamp":"2019-01-03 15:33:22","price":32.9315,"volume":110,"bid":32.9215,"ask":32.9315}
{"timestamp":"2019-01-03 15:33:54","price":32.9537,"volume":26,"bid":32.943,"ask":32.9637}
{"timestamp":"2019-01-03 15:34:06","price":33.0167,"volume":7,"bid":33.0167,"ask":33.0261}
{"timestamp":"2019-01-03 15:34:07","price":32.9761,"volume":55,"bid":32.9761,"ask":32.9856}
{"timestamp":"2019-01-03 15:34:49","price":33.0125,"volume":161,"bid":33.0125,"ask":33.0231}
{"timestamp":"2019-01-03 15:35:25","price":33.022,"volume":3,"bid":33.022,"ask":33.0323}
{"timestamp":"2019-01-03 15:35:32","price":33.0086,"volume":27,"bid":33.0086,"ask":33.0187}
{"timestamp":"2019-01-03 15:35:41","price":33.0832,"volume":25,"bid":33.073,"ask":33.0936}
{"timestamp":"2019-01-03 15:36:34","price":32.9802,"volume":125,"bid":32.9712,"ask":32.9894}
{"timestamp":"2019-01-03 15:36:59","price":32.9566,"volume":3215,"bid":32.946,"ask":32.9566}
{"timestamp":"2019-01-03 15:37:12","price":32.9574,"volume":7,"bid":32.9574,"ask":32.9672}
{"timestamp":"2019-01-03 15:38:16","price":32.9568,"volume":7,"bid":32.9473,"ask":32.9671}
{"timestamp":"2019-01-03 15:38:33","price":33.1503,"volume":2,"bid":33.1503,"ask":33.1602}
{"timestamp":"2019-01-03 15:38:34","price":33.1609,"volume":1,"bid":33.1609,"ask":33.1706}
{"timestamp":"2019-01-03 15:38:40","price":33.255,"volume":4,"bid":33.246,"ask":33.2648}
{"timestamp":"2019-01-03 15:38:49","price":33.2202,"volume":328,"bid":33.21,"ask":33.2304}
{"timestamp":"2019-01-03 15:38:49","price":33.1122,"volume":5225,"bid":33.1122,"ask":33.1217}
{"timestamp":"2019-01-03 15:38:52","price":33.1442,"volume":73,"bid":33.1344,"ask":33.1542}
{"timestamp":"2019-01-03 15:39:27","price":33.0682,"volume":1,"bid":33.0682,"ask":33.0787}
{"timestamp":"2019-01-03 15:39:29","price":33.1023,"volume":1,"bid":33.0919,"ask":33.1023}
{"timestamp":"2019-01-03 15:39:41","price":33.1119,"volume":132,"bid":33.1119,"ask":33.122}
{"timestamp":"2019-01-03 15:40:19","price":33.1811,"volume":6,"bid":33.171,"ask":33.1905}
{"timestamp":"2019-01-03 15:40:22","price":33.1643,"volume":1,"bid":33.1538,"ask":33.1745}
{"timestamp":"2019-01-03 15:41:40","price":33.1647,"volume":845,"bid":33.1548,"ask":33.1647}
{"timestamp":"2019-01-03 15:41:40","price":33.1857,"volume":328,"bid":33.1755,"ask":33.1953}
{"timestamp":"2019-01-03 15:41:50","price":33.0986,"volume":36,"bid":33.0886,"ask":33.1091}
{"timestamp":"2019-01-03 15:41:53","price":33.1833,"volume":8,"bid":33.1727,"ask":33.1934}
{"timestamp":"2019-01-03 15:41:55","price":33.1664,"volume":25,"bid":33.1664,"ask":33.1766}
{"timestamp":"2019-01-03 15:43:00","price":33.208,"volume":160,"bid":33.208,"ask":33.2178}
{"timestamp":"2019-01-03 15:46:21","price":33.2085,"volume":1180,"bid":33.1985,"ask":33.2186}
{"timestamp":"2019-01-03 15:46:23","price":33.2042,"volume":16,"bid":33.2042,"ask":33.215}
{"timestamp":"2019-01-03 15:47:53","price":33.1476,"volume":5,"bid":33.1379,"ask":33.1575}
{"timestamp":"2019-01-03 15:47:54","price":33.2237,"volume":2,"bid":33.2237,"ask":33.2338}
{"timestamp":"2019-01-03 15:48:05","price":33.1496,"volume":1,"bid":33.1401,"ask":33.1599}
{"timestamp":"2019-01-03 15:48:13","price":33.1778,"volume":2,"bid":33.1683,"ask":33.1877}
{"timestamp":"2019-01-03 15:50:07","price":33.0636,"volume":328,"bid":33.0531,"ask":33.0733}
{"timestamp":"2019-01-03 15:50:07","price":33.1207,"volume":5,"bid":33.111,"ask":33.1305}
{"timestamp":"2019-01-03 15:50:37","price":33.0557,"volume":984,"bid":33.0455,"ask":33.0557}
{"timestamp":"2019-01-03 15:50:37","price":33.0918,"volume":492,"bid":33.082,"ask":33.0918}
{"timestamp":"2019-01-03 15:50:59","price":33.1831,"volume":164,"bid":33.173,"ask":33.1938}
{"timestamp":"2019-01-03 15:51:47","price":33.1476,"volume":4,"bid":33.1476,"ask":33.1577}
{"timestamp":"2019-01-03 15:52:14","price":33.1238,"volume":1,"bid":33.1146,"ask":33.1339}
{"timestamp":"2019-01-03 15:52:33","price":33.086,"volume":55,"bid":33.0768,"ask":33.095}
{"timestamp":"2019-01-03 15:52:37","price":33.1887,"volume":2,"bid":33.1789,"ask":33.1987}
{"timestamp":"2019-01-03 15:54:03","price":33.1636,"volume":13,"bid":33.1539,"ask":33.1741}
{"timestamp":"2019-01-03 15:56:19","price":33.101,"volume":73,"bid":33.0912,"ask":33.1103}
{"timestamp":"2019-01-03 15:56:32","price":33.1266,"volume":256,"bid":33.1164,"ask":33.1372}
{"timestamp":"2019-01-03 15:57:32","price":33.1147,"volume":328,"bid":33.1055,"ask":33.1251}
{"timestamp":"2019-01-03 15:59:10","price":33.1757,"volume":13,"bid":33.1664,"ask":33.1863}
{"timestamp":"2019-01-03 16:01:40","price":33.2466,"volume":46,"bid":33.2365,"ask":33.2568}
{"timestamp":"2019-01-03 16:02:00","price":33.2133,"volume":1,"bid":33.2032,"ask":33.2133}
{"timestamp":"2019-01-03 16:03:46","price":33.2043,"volume":17,"bid":33.1939,"ask":33.2148}
{"timestamp":"2019-01-03 16:08:41","price":33.0597,"volume":93,"bid":33.0597,"ask":33.0701}
{"timestamp":"2019-01-03 16:10:18","price":33.1768,"volume":4,"bid":33.167,"ask":33.1874}
{"timestamp":"2019-01-03 16:14:30","price":33.0882,"volume":6,"bid":33.0787,"ask":33.0988}
{"timestamp":"2019-01-03 16:15:37","price":33.0826,"volume":8,"bid":33.0826,"ask":33.0918}
{"timestamp":"2019-01-03 16:15:57","price":33.2226,"volume":6,"bid":33.2124,"ask":33.2332}
{"timestamp":"2019-01-03 16:16:37","price":33.1866,"volume":14,"bid":33.1866,"ask":33.1964}
{"timestamp":"2019-01-03 16:16:40","price":33.1745,"volume":4,"bid":33.1745,"ask":33.1843}
{"timestamp":"2019-01-03 16:16:41","price":33.225,"volume":295,"bid":33.2162,"ask":33.2339}
{"timestamp":"2019-01-03 16:22:11","price":33.1248,"volume":813,"bid":33.1151,"ask":33.1348}
{"timestamp":"2019-01-03 16:22:22","price":33.1631,"volume":2,"bid":33.1631,"ask":33.1743}
{"timestamp":"2019-01-03 16:26:32","price":33.1507,"volume":17,"bid":33.1507,"ask":33.1602}
{"timestamp":"2019-01-03 16:26:51","price":33.1807,"volume":1014,"bid":33.1807,"ask":33.1917}
{"timestamp":"2019-01-03 16:29:38","price":33.1066,"volume":6,"bid":33.0964,"ask":33.1066}
{"timestamp":"2019-01-03 16:30:20","price":33.1423,"volume":17,"bid":33.1325,"ask":33.1517}
{"timestamp":"2019-01-03 16:32:06","price":33.1188,"volume":692,"bid":33.1082,"ask":33.128}
{"timestamp":"2019-01-03 16:32:06","price":33.0697,"volume":328,"bid":33.0602,"ask":33.0788}
{"timestamp":"2019-01-03 16:32:07","price":33.0902,"volume":6,"bid":33.0902,"ask":33.1003}
{"timestamp":"2019-01-03 16:32:43","price":33.1005,"volume":107,"bid":33.0908,"ask":33.1108}
{"timestamp":"2019-01-03 16:33:01","price":33.1361,"volume":6,"bid":33.1261,"ask":33.1361}
{"timestamp":"2019-01-03 16:33:32","price":33.0832,"volume":2,"bid":33.0736,"ask":33.0933}
{"timestamp":"2019-01-03 16:33:32","price":33.1306,"volume":10,"bid":33.1209,"ask":33.1405}
{"timestamp":"2019-01-03 16:34:13","price":33.1464,"volume":1,"bid":33.136,"ask":33.1562}
{"timestamp":"2019-01-03 16:34:17","price":33.1903,"volume":984,"bid":33.18,"ask":33.2017}
{"timestamp":"2019-01-03 16:34:53","price":33.1254,"volume":2,"bid":33.1156,"ask":33.1359}
{"timestamp":"2019-01-03 16:37:28","price":33.1347,"volume":10,"bid":33.1248,"ask":33.1455}
{"timestamp":"2019-01-03 16:39:16","price":33.2182,"volume":71,"bid":33.2081,"ask":33.2182}
{"timestamp":"2019-01-03 16:40:46","price":33.2435,"volume":54,"bid":33.233,"ask":33.2537}
{"timestamp":"2019-01-03 16:44:09","price":33.1051,"volume":328,"bid":33.0956,"ask":33.115}
{"timestamp":"2019-01-03 16:44:45","price":33.0698,"volume":1,"bid":33.0601,"ask":33.0798}
{"timestamp":"2019-01-03 16:45:00","price":33.1545,"volume":20,"bid":33.145,"ask":33.1644}
{"timestamp":"2019-01-03 16:45:38","price":33.0579,"volume":34,"bid":33.0475,"ask":33.0579}
{"timestamp":"2019-01-03 16:47:51","price":33.1027,"volume":31,"bid":33.1027,"ask":33.1128}
{"timestamp":"2019-01-03 16:48:31","price":33.0871,"volume":49,"bid":33.0767,"ask":33.0871}
{"timestamp":"2019-01-03 16:48:54","price":33.1052,"volume":15,"bid":33.0944,"ask":33.1148}
{"timestamp":"2019-01-03 16:49:47","price":33.0657,"volume":293,"bid":33.0557,"ask":33.0764}
{"timestamp":"2019-01-03 16:49:56","price":32.9984,"volume":852,"bid":32.9891,"ask":33.0088}
{"timestamp":"2019-01-03 16:51:04","price":33.0075,"volume":1272,"bid":32.9965,"ask":33.0165}
{"timestamp":"2019-01-03 16:52:34","price":32.9805,"volume":5,"bid":32.9708,"ask":32.9903}
{"timestamp":"2019-01-03 16:52:41","price":32.9209,"volume":15,"bid":32.9111,"ask":32.9209}
{"timestamp":"2019-01-03 16:56:24","price":32.854,"volume":7,"bid":32.8443,"ask":32.8643}
{"timestamp":"2019-01-03 16:56:38","price":32.7938,"volume":9,"bid":32.784,"ask":32.804}
{"timestamp":"2019-01-03 16:56:41","price":32.8105,"volume":263,"bid":32.8009,"ask":32.8195}
{"timestamp":"2019-01-03 16:56:49","price":32.859,"volume":10,"bid":32.8491,"ask":32.8696}
{"timestamp":"2019-01-03 16:56:52","price":32.8875,"volume":201,"bid":32.8769,"ask":32.8978}
{"timestamp":"2019-01-03 16:56:58","price":32.8713,"volume":883,"bid":32.8607,"ask":32.882}
{"timestamp":"2019-01-03 16:56:59","price":32.7563,"volume":328,"bid":32.7461,"ask":32.7563}
{"timestamp":"2019-01-03 16:57:00","price":32.6945,"volume":328,"bid":32.6851,"ask":32.7042}
{"timestamp":"2019-01-03 16:57:01","price":32.6329,"volume":7,"bid":32.6232,"ask":32.6425}
{"timestamp":"2019-01-03 16:57:01","price":32.6875,"volume":33,"bid":32.6875,"ask":32.6975}
{"timestamp":"2019-01-03 16:57:02","price":32.9077,"volume":10097,"bid":32.8969,"ask":32.9077}
{"timestamp":"2019-01-03 16:58:51","price":32.884,"volume":9,"bid":32.884,"ask":32.8936}
{"timestamp":"2019-01-03 16:59:01","price":32.882,"volume":2,"bid":32.8718,"ask":32.882}
{"timestamp":"2019-01-03 16:59:08","price":32.9366,"volume":7,"bid":32.9271,"ask":32.9462}
{"timestamp":"2019-01-03 17:00:28","price":32.8575,"volume":2,"bid":32.8575,"ask":32.8673}
{"timestamp":"2019-01-03 17:01:34","price":32.8501,"volume":10,"bid":32.8501,"ask":32.8601}
{"timestamp":"2019-01-03 17:02:19","price":32.9936,"volume":1129,"bid":32.9936,"ask":33.003}
{"timestamp":"2019-01-03 17:03:01","price":32.9961,"volume":3,"bid":32.9862,"ask":33.0065}
{"timestamp":"2019-01-03 17:03:56","price":32.9335,"volume":1,"bid":32.9335,"ask":32.943}
{"timestamp":"2019-01-03 17:04:05","price":33.0389,"volume":1,"bid":33.0389,"ask":33.0488}
{"timestamp":"2019-01-03 17:04:11","price":32.9843,"volume":2,"bid":32.9741,"ask":32.9936}
{"timestamp":"2019-01-03 17:04:52","price":32.9354,"volume":29,"bid":32.9354,"ask":32.9457}
{"timestamp":"2019-01-03 17:05:22","price":32.9991,"volume":10,"bid":32.9884,"ask":32.9991}
{"timestamp":"2019-01-03 17:06:02","price":32.9901,"volume":164,"bid":32.9803,"ask":32.9993}
{"timestamp":"2019-01-03 17:06:02","price":32.9428,"volume":4,"bid":32.9327,"ask":32.9428}
{"timestamp":"2019-01-03 17:06:40","price":32.9487,"volume":1318,"bid":32.9487,"ask":32.9572}
{"timestamp":"2019-01-03 17:06:40","price":32.9763,"volume":159,"bid":32.9663,"ask":32.9865}
{"timestamp":"2019-01-03 17:07:12","price":33.0394,"volume":5,"bid":33.0296,"ask":33.0485}
{"timestamp":"2019-01-03 17:08:14","price":32.9986,"volume":26,"bid":32.9888,"ask":32.9986}
{"timestamp":"2019-01-03 17:08:52","price":33.0789,"volume":1,"bid":33.0697,"ask":33.0883}
{"timestamp":"2019-01-03 17:11:11","price":32.9948,"volume":4,"bid":32.9851,"ask":33.0046}
{"timestamp":"2019-01-03 17:12:10","price":33.0148,"volume":28,"bid":33.0048,"ask":33.0247}
{"timestamp":"2019-01-03 17:12:20","price":33.088,"volume":1,"bid":33.088,"ask":33.0981}
{"timestamp":"2019-01-03 17:12:57","price":33.0726,"volume":7,"bid":33.0623,"ask":33.0832}
{"timestamp":"2019-01-03 17:16:53","price":32.969,"volume":125,"bid":32.9587,"ask":32.9799}
{"timestamp":"2019-01-03 17:18:08","price":32.8629,"volume":302,"bid":32.8535,"ask":32.8733}
{"timestamp":"2019-01-03 17:18:10","price":32.83,"volume":1312,"bid":32.83,"ask":32.8401}
{"timestamp":"2019-01-03 17:20:58","price":32.858,"volume":328,"bid":32.8484,"ask":32.8674}
{"timestamp":"2019-01-03 17:21:03","price":32.7715,"volume":200,"bid":32.7618,"ask":32.7825}
{"timestamp":"2019-01-03 17:21:18","price":32.796,"volume":14,"bid":32.7862,"ask":32.8057}
{"timestamp":"2019-01-03 17:21:36","price":32.7774,"volume":893,"bid":32.7681,"ask":32.7876}
{"timestamp":"2019-01-03 17:21:38","price":32.8584,"volume":15,"bid":32.8584,"ask":32.869}
{"timestamp":"2019-01-03 17:22:08","price":32.8329,"volume":629,"bid":32.8234,"ask":32.8427}
{"timestamp":"2019-01-03 17:22:15","price":32.9126,"volume":3,"bid":32.9018,"ask":32.9228}
{"timestamp":"2019-01-03 17:23:55","price":32.923,"volume":466,"bid":32.923,"ask":32.9342}
{"timestamp":"2019-01-03 17:24:43","price":32.9001,"volume":83,"bid":32.8906,"ask":32.9099}
{"timestamp":"2019-01-03 17:26:12","price":32.7914,"volume":22,"bid":32.7914,"ask":32.8023}
{"timestamp":"2019-01-03 17:27:01","price":32.9128,"volume":45,"bid":32.9016,"ask":32.9225}
{"timestamp":"2019-01-03 17:28:16","price":32.8543,"volume":254,"bid":32.8458,"ask":32.8639}
{"timestamp":"2019-01-03 17:29:57","price":32.8383,"volume":656,"bid":32.8279,"ask":32.8483}
{"timestamp":"2019-01-03 17:32:01","price":32.8721,"volume":26,"bid":32.8617,"ask":32.8817}
{"timestamp":"2019-01-03 17:32:18","price":32.7588,"volume":27,"bid":32.7491,"ask":32.7588}
{"timestamp":"2019-01-03 17:32:22","price":32.7871,"volume":754,"bid":32.7767,"ask":32.7964}
{"timestamp":"2019-01-03 17:32:41","price":32.7551,"volume":7,"bid":32.7463,"ask":32.7551}
{"timestamp":"2019-01-03 17:32:41","price":32.7303,"volume":7,"bid":32.7207,"ask":32.7402}
{"timestamp":"2019-01-03 17:32:43","price":32.7979,"volume":7,"bid":32.7869,"ask":32.8079}
{"timestamp":"2019-01-03 17:32:46","price":32.7431,"volume":10,"bid":32.7431,"ask":32.7529}
{"timestamp":"2019-01-03 17:33:05","price":32.8127,"volume":9,"bid":32.8023,"ask":32.8127}
{"timestamp":"2019-01-03 17:33:07","price":32.7425,"volume":33,"bid":32.7325,"ask":32.7537}
{"timestamp":"2019-01-03 17:33:08","price":32.7768,"volume":70,"bid":32.7768,"ask":32.7871}
{"timestamp":"2019-01-03 17:33:22","price":32.8179,"volume":18,"bid":32.8179,"ask":32.8277}
{"timestamp":"2019-01-03 17:33:23","price":32.8086,"volume":2,"bid":32.8086,"ask":32.8187}
{"timestamp":"2019-01-03 17:34:22","price":32.9749,"volume":217,"bid":32.9749,"ask":32.984}
{"timestamp":"2019-01-03 17:34:57","price":32.9833,"volume":50,"bid":32.9833,"ask":32.9931}
{"timestamp":"2019-01-03 17:35:10","price":32.9863,"volume":2,"bid":32.9776,"ask":32.9863}
{"timestamp":"2019-01-03 17:35:26","price":32.9691,"volume":1195,"bid":32.9599,"ask":32.9795}
{"timestamp":"2019-01-03 17:35:26","price":33.0303,"volume":148,"bid":33.0303,"ask":33.0403}
{"timestamp":"2019-01-03 17:35:30","price":32.9918,"volume":7,"bid":32.9827,"ask":33.0007}
{"timestamp":"2019-01-03 17:38:30","price":32.9598,"volume":8,"bid":32.9503,"ask":32.9696}
{"timestamp":"2019-01-03 17:39:32","price":33.0046,"volume":33,"bid":32.9948,"ask":33.014}
{"timestamp":"2019-01-03 17:40:36","price":33.1416,"volume":2,"bid":33.1317,"ask":33.1518}
{"timestamp":"2019-01-03 17:40:38","price":33.0978,"volume":5,"bid":33.088,"ask":33.1081}
{"timestamp":"2019-01-03 17:40:44","price":33.0732,"volume":1,"bid":33.0732,"ask":33.0827}
{"timestamp":"2019-01-03 17:41:05","price":33.0611,"volume":3,"bid":33.0513,"ask":33.0705}
{"timestamp":"2019-01-03 17:42:58","price":33.1227,"volume":164,"bid":33.1227,"ask":33.1327}
{"timestamp":"2019-01-03 17:42:59","price":33.0237,"volume":41,"bid":33.0135,"ask":33.0237}
{"timestamp":"2019-01-03 17:45:56","price":33.063,"volume":65,"bid":33.063,"ask":33.0732}
{"timestamp":"2019-01-03 17:45:57","price":33.0852,"volume":1,"bid":33.0747,"ask":33.0852}
{"timestamp":"2019-01-03 17:50:11","price":33.1383,"volume":370,"bid":33.1383,"ask":33.1483}
{"timestamp":"2019-01-03 17:51:05","price":33.0978,"volume":103,"bid":33.0978,"ask":33.1075}
{"timestamp":"2019-01-03 17:51:22","price":33.1819,"volume":195,"bid":33.171,"ask":33.192}
{"timestamp":"2019-01-03 17:51:24","price":33.1612,"volume":110,"bid":33.151,"ask":33.1716}
{"timestamp":"2019-01-03 17:51:48","price":33.1378,"volume":15,"bid":33.1273,"ask":33.148}
{"timestamp":"2019-01-03 17:51:54","price":33.1536,"volume":66,"bid":33.1429,"ask":33.1536}
{"timestamp":"2019-01-03 17:52:55","price":33.0487,"volume":776,"bid":33.0387,"ask":33.0487}
{"timestamp":"2019-01-03 17:52:57","price":33.1905,"volume":18,"bid":33.1798,"ask":33.2001}
{"timestamp":"2019-01-03 17:52:57","price":33.1285,"volume":164,"bid":33.1285,"ask":33.1387}
{"timestamp":"2019-01-03 17:54:07","price":33.1672,"volume":1,"bid":33.1672,"ask":33.1772}
{"timestamp":"2019-01-03 17:56:23","price":33.0067,"volume":5,"bid":33.0067,"ask":33.0164}
{"timestamp":"2019-01-03 17:57:34","price":33.1413,"volume":88,"bid":33.1325,"ask":33.1512}
{"timestamp":"2019-01-03 18:03:10","price":33.0749,"volume":328,"bid":33.0645,"ask":33.0851}
{"timestamp":"2019-01-03 18:05:50","price":33.1113,"volume":1,"bid":33.1008,"ask":33.1113}
{"timestamp":"2019-01-03 18:11:41","price":33.1736,"volume":34,"bid":33.1736,"ask":33.1839}
{"timestamp":"2019-01-03 18:12:40","price":33.1601,"volume":1,"bid":33.1601,"ask":33.1702}
{"timestamp":"2019-01-03 18:12:54","price":33.1426,"volume":1,"bid":33.1318,"ask":33.1426}
{"timestamp":"2019-01-03 18:15:09","price":33.1923,"volume":7,"bid":33.1824,"ask":33.203}
{"timestamp":"2019-01-03 18:17:05","price":33.1862,"volume":328,"bid":33.1862,"ask":33.1961}
{"timestamp":"2019-01-03 18:17:07","price":33.2227,"volume":127,"bid":33.2227,"ask":33.2326}
{"timestamp":"2019-01-03 18:18:30","price":33.2954,"volume":3,"bid":33.2954,"ask":33.3056}
{"timestamp":"2019-01-03 18:18:59","price":33.2319,"volume":5,"bid":33.2221,"ask":33.2416}
{"timestamp":"2019-01-03 18:19:05","price":33.2249,"volume":399,"bid":33.2154,"ask":33.2354}
{"timestamp":"2019-01-03 18:23:59","price":33.1617,"volume":2,"bid":33.1516,"ask":33.1719}
{"timestamp":"2019-01-03 18:26:50","price":33.1943,"volume":20,"bid":33.1848,"ask":33.2042}
{"timestamp":"2019-01-03 18:27:20","price":33.14,"volume":132,"bid":33.1301,"ask":33.1502}
{"timestamp":"2019-01-03 18:28:03","price":33.1539,"volume":578,"bid":33.1539,"ask":33.1636}
{"timestamp":"2019-01-03 18:28:10","price":33.1642,"volume":56,"bid":33.1545,"ask":33.1749}
{"timestamp":"2019-01-03 18:30:24","price":33.1742,"volume":440,"bid":33.1641,"ask":33.1845}
{"timestamp":"2019-01-03 18:33:30","price":33.185,"volume":51,"bid":33.185,"ask":33.1949}
{"timestamp":"2019-01-03 18:34:53","price":33.1819,"volume":28,"bid":33.1711,"ask":33.192}
{"timestamp":"2019-01-03 18:35:12","price":33.1734,"volume":820,"bid":33.1639,"ask":33.1834}
{"timestamp":"2019-01-03 18:35:13","price":33.1917,"volume":764,"bid":33.182,"ask":33.2025}
{"timestamp":"2019-01-03 18:35:31","price":33.2616,"volume":857,"bid":33.251,"ask":33.2616}
{"timestamp":"2019-01-03 18:35:37","price":33.1853,"volume":927,"bid":33.1745,"ask":33.1953}
{"timestamp":"2019-01-03 18:36:25","price":33.1167,"volume":1312,"bid":33.1167,"ask":33.1276}
{"timestamp":"2019-01-03 18:37:23","price":33.1655,"volume":125,"bid":33.1559,"ask":33.1762}
{"timestamp":"2019-01-03 18:37:45","price":33.1505,"volume":2,"bid":33.1415,"ask":33.1505}
{"timestamp":"2019-01-03 18:38:54","price":33.0907,"volume":900,"bid":33.0813,"ask":33.1008}
{"timestamp":"2019-01-03 18:38:57","price":33.1204,"volume":21,"bid":33.1204,"ask":33.1298}
{"timestamp":"2019-01-03 18:39:27","price":33.0967,"volume":35,"bid":33.0967,"ask":33.1067}
{"timestamp":"2019-01-03 18:40:45","price":33.0992,"volume":2,"bid":33.0992,"ask":33.109}
{"timestamp":"2019-01-03 18:42:02","price":33.0903,"volume":328,"bid":33.0903,"ask":33.1005}
{"timestamp":"2019-01-03 18:43:00","price":33.0939,"volume":321,"bid":33.0835,"ask":33.1035}
{"timestamp":"2019-01-03 18:43:02","price":33.1871,"volume":33,"bid":33.1782,"ask":33.1974}
{"timestamp":"2019-01-03 18:44:50","price":33.2292,"volume":66,"bid":33.2199,"ask":33.2393}
{"timestamp":"2019-01-03 18:45:32","price":33.2251,"volume":820,"bid":33.2251,"ask":33.2351}
{"timestamp":"2019-01-03 18:45:33","price":33.2379,"volume":17,"bid":33.2281,"ask":33.2482}
{"timestamp":"2019-01-03 18:45:34","price":33.2747,"volume":1312,"bid":33.2644,"ask":33.2857}
{"timestamp":"2019-01-03 18:45:34","price":33.2538,"volume":792,"bid":33.2438,"ask":33.264}
{"timestamp":"2019-01-03 18:53:00","price":33.3894,"volume":7,"bid":33.3894,"ask":33.3991}
{"timestamp":"2019-01-03 18:53:24","price":33.2946,"volume":18,"bid":33.2845,"ask":33.3034}
{"timestamp":"2019-01-03 18:53:35","price":33.2724,"volume":10,"bid":33.2629,"ask":33.2724}
{"timestamp":"2019-01-03 18:53:35","price":33.29,"volume":7,"bid":33.29,"ask":33.3004}
{"timestamp":"2019-01-03 18:53:36","price":33.338,"volume":100,"bid":33.3282,"ask":33.338}
{"timestamp":"2019-01-03 18:53:42","price":33.3788,"volume":17,"bid":33.3788,"ask":33.3888}
{"timestamp":"2019-01-03 18:54:21","price":33.4101,"volume":4100,"bid":33.4101,"ask":33.4203}
{"timestamp":"2019-01-03 18:54:21","price":33.4247,"volume":1,"bid":33.4153,"ask":33.4342}
{"timestamp":"2019-01-03 18:54:27","price":33.3974,"volume":164,"bid":33.3875,"ask":33.4073}
{"timestamp":"2019-01-03 18:54:30","price":33.3665,"volume":47,"bid":33.3564,"ask":33.3665}
{"timestamp":"2019-01-03 18:55:52","price":33.3568,"volume":142,"bid":33.3467,"ask":33.3568}
{"timestamp":"2019-01-03 18:55:55","price":33.3889,"volume":144,"bid":33.3889,"ask":33.3981}
{"timestamp":"2019-01-03 18:56:16","price":33.3962,"volume":142,"bid":33.3861,"ask":33.4067}
{"timestamp":"2019-01-03 18:56:28","price":33.3539,"volume":623,"bid":33.3444,"ask":33.3645}
{"timestamp":"2019-01-03 18:57:25","price":33.3778,"volume":4,"bid":33.3673,"ask":33.3891}
{"timestamp":"2019-01-03 18:59:44","price":33.3584,"volume":3,"bid":33.3483,"ask":33.3686}
{"timestamp":"2019-01-03 19:00:15","price":33.373,"volume":333,"bid":33.373,"ask":33.3833}
{"timestamp":"2019-01-03 19:00:51","price":33.3559,"volume":164,"bid":33.3464,"ask":33.3559}
{"timestamp":"2019-01-03 19:00:52","price":33.285,"volume":164,"bid":33.2746,"ask":33.2944}
{"timestamp":"2019-01-03 19:00:54","price":33.3293,"volume":4715,"bid":33.3199,"ask":33.3384}
{"timestamp":"2019-01-03 19:01:08","price":33.3474,"volume":89,"bid":33.3384,"ask":33.3575}
{"timestamp":"2019-01-03 19:01:10","price":33.2644,"volume":1306,"bid":33.2544,"ask":33.2742}
{"timestamp":"2019-01-03 19:01:25","price":33.3625,"volume":427,"bid":33.3521,"ask":33.3735}
{"timestamp":"2019-01-03 19:02:47","price":33.3163,"volume":1,"bid":33.3063,"ask":33.3274}
{"timestamp":"2019-01-03 19:02:48","price":33.3792,"volume":157,"bid":33.3697,"ask":33.3897}
{"timestamp":"2019-01-03 19:02:51","price":33.3524,"volume":1,"bid":33.3423,"ask":33.3524}
{"timestamp":"2019-01-03 19:05:47","price":33.468,"volume":1982,"bid":33.468,"ask":33.4786}
{"timestamp":"2019-01-03 19:05:47","price":33.4281,"volume":7,"bid":33.4182,"ask":33.4375}
{"timestamp":"2019-01-03 19:05:52","price":33.4821,"volume":467,"bid":33.472,"ask":33.4919}
{"timestamp":"2019-01-03 19:06:02","price":33.4655,"volume":788,"bid":33.4655,"ask":33.4754}
{"timestamp":"2019-01-03 19:06:06","price":33.4009,"volume":45,"bid":33.392,"ask":33.4105}
{"timestamp":"2019-01-03 19:06:39","price":33.3447,"volume":2175,"bid":33.3342,"ask":33.354}
{"timestamp":"2019-01-03 19:08:06","price":33.362,"volume":30,"bid":33.3516,"ask":33.3717}
{"timestamp":"2019-01-03 19:12:47","price":33.428,"volume":915,"bid":33.4182,"ask":33.4381}
{"timestamp":"2019-01-03 19:13:47","price":33.49,"volume":5,"bid":33.4802,"ask":33.49}
{"timestamp":"2019-01-03 19:14:42","price":33.4143,"volume":360,"bid":33.4045,"ask":33.4246}
{"timestamp":"2019-01-03 19:15:14","price":33.3197,"volume":152,"bid":33.3197,"ask":33.3294}
{"timestamp":"2019-01-03 19:15:33","price":33.4358,"volume":2,"bid":33.4358,"ask":33.445}
{"timestamp":"2019-01-03 19:18:08","price":33.2838,"volume":4,"bid":33.2838,"ask":33.2942}
{"timestamp":"2019-01-03 19:18:38","price":33.3241,"volume":2,"bid":33.3241,"ask":33.3339}
{"timestamp":"2019-01-03 19:19:47","price":33.3518,"volume":9,"bid":33.3409,"ask":33.3518}
{"timestamp":"2019-01-03 19:20:15","price":33.3711,"volume":32,"bid":33.3711,"ask":33.3812}
{"timestamp":"2019-01-03 19:20:24","price":33.3777,"volume":492,"bid":33.3678,"ask":33.3777}
{"timestamp":"2019-01-03 19:20:29","price":33.3823,"volume":184,"bid":33.3823,"ask":33.3923}
{"timestamp":"2019-01-03 19:20:50","price":33.3494,"volume":156,"bid":33.3392,"ask":33.3494}
{"timestamp":"2019-01-03 19:21:47","price":33.3401,"volume":373,"bid":33.3401,"ask":33.3499}
{"timestamp":"2019-01-03 19:24:04","price":33.3225,"volume":2,"bid":33.3225,"ask":33.3327}
{"timestamp":"2019-01-03 19:25:16","price":33.3431,"volume":4,"bid":33.3334,"ask":33.3526}
{"timestamp":"2019-01-03 19:26:00","price":33.2827,"volume":36,"bid":33.2728,"ask":33.2931}
{"timestamp":"2019-01-03 19:27:11","price":33.3387,"volume":2250,"bid":33.3293,"ask":33.3489}
{"timestamp":"2019-01-03 19:27:41","price":33.2888,"volume":17,"bid":33.2793,"ask":33.2981}
{"timestamp":"2019-01-03 19:28:46","price":33.3226,"volume":1,"bid":33.3118,"ask":33.3333}
{"timestamp":"2019-01-03 19:29:13","price":33.3105,"volume":6,"bid":33.2997,"ask":33.3105}
{"timestamp":"2019-01-03 19:32:58","price":33.2866,"volume":16,"bid":33.2765,"ask":33.2973}
{"timestamp":"2019-01-03 19:35:02","price":33.4175,"volume":97,"bid":33.4175,"ask":33.4274}
{"timestamp":"2019-01-03 19:35:21","price":33.4015,"volume":85,"bid":33.3919,"ask":33.4115}
{"timestamp":"2019-01-03 19:42:26","price":33.366,"volume":45,"bid":33.366,"ask":33.3759}
{"timestamp":"2019-01-03 19:44:26","price":33.3392,"volume":3,"bid":33.3291,"ask":33.3495}
{"timestamp":"2019-01-03 19:50:14","price":33.3444,"volume":4,"bid":33.3343,"ask":33.354}
{"timestamp":"2019-01-03 19:50:32","price":33.2656,"volume":516,"bid":33.2656,"ask":33.2747}
{"timestamp":"2019-01-03 19:50:49","price":33.3335,"volume":1,"bid":33.3335,"ask":33.3429}
{"timestamp":"2019-01-03 19:53:15","price":33.2024,"volume":54,"bid":33.1929,"ask":33.2024}
{"timestamp":"2019-01-03 19:54:02","price":33.2524,"volume":8,"bid":33.242,"ask":33.2619}
{"timestamp":"2019-01-03 19:55:27","price":33.1964,"volume":53,"bid":33.1866,"ask":33.2069}
{"timestamp":"2019-01-03 19:55:29","price":33.1104,"volume":2,"bid":33.1104,"ask":33.1203}
{"timestamp":"2019-01-03 19:55:56","price":33.191,"volume":1,"bid":33.191,"ask":33.2012}
{"timestamp":"2019-01-03 19:55:56","price":33.1438,"volume":2118,"bid":33.1438,"ask":33.1541}
{"timestamp":"2019-01-03 19:55:57","price":33.1406,"volume":632,"bid":33.1308,"ask":33.1406}
{"timestamp":"2019-01-03 19:55:59","price":33.0995,"volume":7,"bid":33.0898,"ask":33.1098}
{"timestamp":"2019-01-03 19:56:11","price":33.0971,"volume":38,"bid":33.0873,"ask":33.1077}
{"timestamp":"2019-01-03 19:56:11","price":33.1135,"volume":7,"bid":33.1035,"ask":33.1231}
{"timestamp":"2019-01-03 19:56:11","price":33.08,"volume":78,"bid":33.0706,"ask":33.08}
{"timestamp":"2019-01-03 19:56:13","price":33.1447,"volume":16,"bid":33.1342,"ask":33.1557}
{"timestamp":"2019-01-03 19:59:17","price":33.2315,"volume":49,"bid":33.2216,"ask":33.2421}
{"timestamp":"2019-01-03 20:00:25","price":33.2517,"volume":4,"bid":33.242,"ask":33.2617}
{"timestamp":"2019-01-03 20:00:28","price":33.1996,"volume":820,"bid":33.1901,"ask":33.209}
{"timestamp":"2019-01-03 20:00:40","price":33.1797,"volume":328,"bid":33.1797,"ask":33.1905}
{"timestamp":"2019-01-03 20:00:55","price":33.153,"volume":164,"bid":33.143,"ask":33.1633}
{"timestamp":"2019-01-03 20:02:15","price":33.1148,"volume":1,"bid":33.1148,"ask":33.1256}
{"timestamp":"2019-01-03 20:02:26","price":33.1828,"volume":73,"bid":33.1828,"ask":33.1931}
{"timestamp":"2019-01-03 20:05:13","price":33.1341,"volume":4,"bid":33.1243,"ask":33.144}
{"timestamp":"2019-01-03 20:05:31","price":33.1698,"volume":7,"bid":33.1698,"ask":33.1787}
{"timestamp":"2019-01-03 20:05:41","price":33.1782,"volume":21,"bid":33.1782,"ask":33.1881}
{"timestamp":"2019-01-03 20:05:45","price":33.1234,"volume":1,"bid":33.1137,"ask":33.1334}
{"timestamp":"2019-01-03 20:05:49","price":33.2085,"volume":40,"bid":33.1986,"ask":33.218}
{"timestamp":"2019-01-03 20:07:00","price":33.1864,"volume":138,"bid":33.1864,"ask":33.1965}
{"timestamp":"2019-01-03 20:07:26","price":33.2816,"volume":2,"bid":33.2716,"ask":33.2924}
{"timestamp":"2019-01-03 20:08:26","price":33.2085,"volume":816,"bid":33.1984,"ask":33.2176}
{"timestamp":"2019-01-03 20:09:53","price":33.1837,"volume":2,"bid":33.1837,"ask":33.1947}
{"timestamp":"2019-01-03 20:11:06","price":33.2684,"volume":16,"bid":33.2684,"ask":33.2787}
{"timestamp":"2019-01-03 20:14:55","price":33.3175,"volume":24,"bid":33.3175,"ask":33.3285}
{"timestamp":"2019-01-03 20:18:04","price":33.3035,"volume":9,"bid":33.2936,"ask":33.3141}
{"timestamp":"2019-01-03 20:18:34","price":33.3809,"volume":9,"bid":33.3709,"ask":33.3809}
{"timestamp":"2019-01-03 20:19:33","price":33.3044,"volume":20,"bid":33.3044,"ask":33.3139}
{"timestamp":"2019-01-03 20:20:24","price":33.4374,"volume":70,"bid":33.4281,"ask":33.4469}
{"timestamp":"2019-01-03 20:22:10","price":33.3583,"volume":82,"bid":33.3481,"ask":33.3686}
{"timestamp":"2019-01-03 20:23:36","price":33.4556,"volume":119,"bid":33.4463,"ask":33.4655}
{"timestamp":"2019-01-03 20:27:00","price":33.3852,"volume":3,"bid":33.3852,"ask":33.3965}
{"timestamp":"2019-01-03 20:31:26","price":33.4853,"volume":2,"bid":33.4753,"ask":33.4949}
{"timestamp":"2019-01-03 20:33:06","price":33.4208,"volume":6,"bid":33.4109,"ask":33.4308}
{"timestamp":"2019-01-03 20:34:16","price":33.4926,"volume":13,"bid":33.483,"ask":33.5025}
{"timestamp":"2019-01-03 20:40:01","price":33.3668,"volume":24,"bid":33.3572,"ask":33.3668}
{"timestamp":"2019-01-03 20:41:05","price":33.3187,"volume":328,"bid":33.3187,"ask":33.3282}
{"timestamp":"2019-01-03 20:44:57","price":33.4003,"volume":1,"bid":33.39,"ask":33.4102}
{"timestamp":"2019-01-03 20:46:13","price":33.3602,"volume":129,"bid":33.3602,"ask":33.37}
{"timestamp":"2019-01-03 20:47:04","price":33.3988,"volume":34,"bid":33.3988,"ask":33.4098}
{"timestamp":"2019-01-03 20:48:08","price":33.4229,"volume":48,"bid":33.4128,"ask":33.4328}
{"timestamp":"2019-01-03 20:51:13","price":33.4483,"volume":3,"bid":33.4394,"ask":33.4589}
{"timestamp":"2019-01-03 20:52:41","price":33.4149,"volume":2,"bid":33.4048,"ask":33.4245}
{"timestamp":"2019-01-03 20:53:45","price":33.5275,"volume":17,"bid":33.5275,"ask":33.5376}
{"timestamp":"2019-01-03 20:55:47","price":33.3289,"volume":40,"bid":33.3289,"ask":33.3394}
{"timestamp":"2019-01-03 20:55:49","price":33.3916,"volume":164,"bid":33.3817,"ask":33.4013}
{"timestamp":"2019-01-03 20:55:50","price":33.3808,"volume":31,"bid":33.3808,"ask":33.3903}
{"timestamp":"2019-01-03 20:57:48","price":33.3812,"volume":19,"bid":33.3711,"ask":33.3916}
{"timestamp":"2019-01-03 20:57:48","price":33.401,"volume":19,"bid":33.3913,"ask":33.4115}
{"timestamp":"2019-01-03 20:58:05","price":33.4944,"volume":24,"bid":33.4944,"ask":33.5036}
{"timestamp":"2019-01-03 20:58:41","price":33.4013,"volume":3,"bid":33.4013,"ask":33.4117}
{"timestamp":"2019-01-03 21:03:39","price":33.3989,"volume":14,"bid":33.3989,"ask":33.4093}
{"timestamp":"2019-01-03 21:03:39","price":33.3257,"volume":7,"bid":33.3163,"ask":33.3257}
{"timestamp":"2019-01-03 21:03:39","price":33.3683,"volume":322,"bid":33.3587,"ask":33.3787}
{"timestamp":"2019-01-03 21:03:43","price":33.3775,"volume":36,"bid":33.3669,"ask":33.3874}
{"timestamp":"2019-01-03 21:04:39","price":33.3786,"volume":2,"bid":33.3682,"ask":33.3786}
{"timestamp":"2019-01-03 21:09:01","price":33.3695,"volume":12,"bid":33.3695,"ask":33.3793}
{"timestamp":"2019-01-03 21:09:13","price":33.2879,"volume":11,"bid":33.2879,"ask":33.2985}
{"timestamp":"2019-01-03 21:09:23","price":33.2818,"volume":20,"bid":33.2717,"ask":33.292}
{"timestamp":"2019-01-03 21:12:11","price":33.319,"volume":328,"bid":33.309,"ask":33.3291}
{"timestamp":"2019-01-03 21:12:37","price":33.2987,"volume":117,"bid":33.2886,"ask":33.3079}
{"timestamp":"2019-01-03 21:13:13","price":33.3295,"volume":13,"bid":33.3188,"ask":33.3295}
{"timestamp":"2019-01-03 21:14:12","price":33.3142,"volume":40,"bid":33.3142,"ask":33.3245}
{"timestamp":"2019-01-03 21:15:01","price":33.3268,"volume":59,"bid":33.3165,"ask":33.336}
{"timestamp":"2019-01-03 21:15:45","price":33.3535,"volume":5,"bid":33.3443,"ask":33.3632}
{"timestamp":"2019-01-03 21:16:17","price":33.382,"volume":19,"bid":33.3723,"ask":33.3917}
{"timestamp":"2019-01-03 21:19:01","price":33.2298,"volume":28,"bid":33.2207,"ask":33.2391}
{"timestamp":"2019-01-03 21:19:09","price":33.2658,"volume":7,"bid":33.2658,"ask":33.2755}
{"timestamp":"2019-01-03 21:20:04","price":33.264,"volume":34,"bid":33.264,"ask":33.2746}
{"timestamp":"2019-01-03 21:20:48","price":33.2445,"volume":16,"bid":33.2445,"ask":33.2549}
{"timestamp":"2019-01-03 21:21:45","price":33.2949,"volume":13,"bid":33.2843,"ask":33.2949}
{"timestamp":"2019-01-03 21:21:51","price":33.2939,"volume":1,"bid":33.2837,"ask":33.3034}
{"timestamp":"2019-01-03 21:22:29","price":33.3055,"volume":30,"bid":33.2962,"ask":33.3157}
{"timestamp":"2019-01-03 21:22:41","price":33.2565,"volume":27,"bid":33.2466,"ask":33.2565}
{"timestamp":"2019-01-03 21:22:52","price":33.3302,"volume":44,"bid":33.3208,"ask":33.3407}
{"timestamp":"2019-01-03 21:23:00","price":33.247,"volume":24,"bid":33.247,"ask":33.2574}
{"timestamp":"2019-01-03 21:23:56","price":33.3217,"volume":7,"bid":33.3126,"ask":33.3311}
{"timestamp":"2019-01-03 21:25:24","price":33.3421,"volume":307,"bid":33.3421,"ask":33.3525}
{"timestamp":"2019-01-03 21:26:04","price":33.3646,"volume":2,"bid":33.3646,"ask":33.3743}
{"timestamp":"2019-01-03 21:26:19","price":33.3217,"volume":2,"bid":33.3115,"ask":33.3321}
{"timestamp":"2019-01-03 21:26:32","price":33.3399,"volume":31,"bid":33.3302,"ask":33.3499}
{"timestamp":"2019-01-03 21:27:37","price":33.3441,"volume":12,"bid":33.3441,"ask":33.3537}
{"timestamp":"2019-01-03 21:27:44","price":33.2784,"volume":12,"bid":33.2678,"ask":33.2784}
{"timestamp":"2019-01-03 21:29:00","price":33.373,"volume":71,"bid":33.373,"ask":33.3814}
{"timestamp":"2019-01-03 21:29:17","price":33.3704,"volume":36,"bid":33.3704,"ask":33.38}
{"timestamp":"2019-01-03 21:29:19","price":33.4209,"volume":118,"bid":33.4119,"ask":33.4314}
{"timestamp":"2019-01-03 21:29:29","price":33.3719,"volume":312,"bid":33.3618,"ask":33.3826}
{"timestamp":"2019-01-03 21:30:48","price":33.3034,"volume":2,"bid":33.2938,"ask":33.313}
{"timestamp":"2019-01-03 21:36:40","price":33.1961,"volume":161,"bid":33.1859,"ask":33.1961}
{"timestamp":"2019-01-03 21:36:46","price":33.1812,"volume":519,"bid":33.1812,"ask":33.1903}
{"timestamp":"2019-01-03 21:36:59","price":33.1726,"volume":166,"bid":33.1726,"ask":33.1822}
{"timestamp":"2019-01-03 21:37:03","price":33.1791,"volume":1,"bid":33.1699,"ask":33.1885}
{"timestamp":"2019-01-03 21:37:09","price":33.1976,"volume":2,"bid":33.188,"ask":33.2081}
{"timestamp":"2019-01-03 21:40:10","price":33.1026,"volume":5,"bid":33.0926,"ask":33.1026}
{"timestamp":"2019-01-03 21:41:35","price":33.0676,"volume":1,"bid":33.0568,"ask":33.0787}
{"timestamp":"2019-01-03 21:42:44","price":33.1433,"volume":14,"bid":33.1334,"ask":33.1534}
{"timestamp":"2019-01-03 21:42:48","price":33.2289,"volume":40,"bid":33.2289,"ask":33.2382}
{"timestamp":"2019-01-03 21:42:48","price":33.1633,"volume":23,"bid":33.1633,"ask":33.1743}
{"timestamp":"2019-01-03 21:43:21","price":33.1663,"volume":164,"bid":33.1663,"ask":33.1759}
{"timestamp":"2019-01-03 21:43:22","price":33.1968,"volume":47,"bid":33.1968,"ask":33.2068}
{"timestamp":"2019-01-03 21:43:34","price":33.2064,"volume":49,"bid":33.1967,"ask":33.2162}
{"timestamp":"2019-01-03 21:44:25","price":33.2223,"volume":11,"bid":33.2128,"ask":33.233}
{"timestamp":"2019-01-03 21:45:34","price":33.1632,"volume":1,"bid":33.1632,"ask":33.1722}
{"timestamp":"2019-01-03 21:45:55","price":33.1899,"volume":13,"bid":33.1796,"ask":33.2001}
{"timestamp":"2019-01-03 21:46:13","price":33.1579,"volume":136,"bid":33.1579,"ask":33.168}
{"timestamp":"2019-01-03 21:46:51","price":33.1496,"volume":6,"bid":33.1396,"ask":33.1598}
{"timestamp":"2019-01-03 21:47:08","price":33.1031,"volume":395,"bid":33.0931,"ask":33.1135}
{"timestamp":"2019-01-03 21:47:31","price":33.055,"volume":315,"bid":33.055,"ask":33.0651}
{"timestamp":"2019-01-03 21:47:42","price":33.0956,"volume":9,"bid":33.0956,"ask":33.106}
{"timestamp":"2019-01-03 21:51:25","price":33.0887,"volume":157,"bid":33.0793,"ask":33.0887}
{"timestamp":"2019-01-03 21:52:15","price":33.1492,"volume":1,"bid":33.1398,"ask":33.1597}
{"timestamp":"2019-01-03 21:52:17","price":33.0751,"volume":132,"bid":33.0751,"ask":33.0845}
{"timestamp":"2019-01-03 21:52:18","price":33.0862,"volume":120,"bid":33.0767,"ask":33.0963}
{"timestamp":"2019-01-03 21:52:29","price":33.1062,"volume":1,"bid":33.096,"ask":33.1165}
{"timestamp":"2019-01-03 21:52:30","price":33.0721,"volume":60,"bid":33.062,"ask":33.0815}
{"timestamp":"2019-01-03 21:52:34","price":32.9872,"volume":50,"bid":32.9773,"ask":32.997}
{"timestamp":"2019-01-03 21:57:10","price":33.0041,"volume":1963,"bid":33.0041,"ask":33.0144}
{"timestamp":"2019-01-03 21:57:36","price":32.9905,"volume":2,"bid":32.9905,"ask":33.0007}
{"timestamp":"2019-01-03 21:57:44","price":32.963,"volume":95,"bid":32.9532,"ask":32.9732}
{"timestamp":"2019-01-03 21:57:44","price":32.9471,"volume":170,"bid":32.9471,"ask":32.9582}
{"timestamp":"2019-01-03 21:57:58","price":32.9433,"volume":3,"bid":32.9433,"ask":32.9538}
{"timestamp":"2019-01-03 21:59:48","price":32.8902,"volume":8,"bid":32.8902,"ask":32.9006}
{"timestamp":"2019-01-03 22:00:16","price":32.9961,"volume":334,"bid":32.9961,"ask":33.0047}
{"timestamp":"2019-01-03 22:00:18","price":33.0535,"volume":328,"bid":33.0428,"ask":33.0535}
{"timestamp":"2019-01-03 22:01:01","price":33.0418,"volume":18,"bid":33.0308,"ask":33.0518}
{"timestamp":"2019-01-03 22:01:35","price":33.0125,"volume":13,"bid":33.0028,"ask":33.0125}
{"timestamp":"2019-01-03 22:03:03","price":32.9487,"volume":1,"bid":32.9383,"ask":32.9487}
{"timestamp":"2019-01-03 22:03:15","price":32.8946,"volume":365,"bid":32.8946,"ask":32.9035}
{"timestamp":"2019-01-03 22:03:18","price":32.9467,"volume":52,"bid":32.9359,"ask":32.957}
{"timestamp":"2019-01-03 22:03:56","price":32.9548,"volume":25,"bid":32.9448,"ask":32.9651}
{"timestamp":"2019-01-03 22:04:05","price":32.9767,"volume":2,"bid":32.9663,"ask":32.9874}
{"timestamp":"2019-01-03 22:04:16","price":32.9307,"volume":4,"bid":32.9307,"ask":32.9406}
{"timestamp":"2019-01-03 22:04:18","price":32.8819,"volume":84,"bid":32.8719,"ask":32.8819}
{"timestamp":"2019-01-03 22:04:35","price":32.8656,"volume":1,"bid":32.8556,"ask":32.8751}
{"timestamp":"2019-01-03 22:04:46","price":32.9749,"volume":34,"bid":32.9749,"ask":32.9847}
{"timestamp":"2019-01-03 22:05:03","price":32.8822,"volume":2,"bid":32.8725,"ask":32.8822}
{"timestamp":"2019-01-03 22:05:06","price":32.8723,"volume":4,"bid":32.8623,"ask":32.883}
{"timestamp":"2019-01-03 22:06:12","price":32.881,"volume":1,"bid":32.881,"ask":32.8902}
{"timestamp":"2019-01-03 22:06:15","price":32.898,"volume":20,"bid":32.898,"ask":32.908}
{"timestamp":"2019-01-03 22:06:17","price":32.8286,"volume":1,"bid":32.8183,"ask":32.8377}
{"timestamp":"2019-01-03 22:06:25","price":32.9103,"volume":3,"bid":32.9007,"ask":32.9208}
{"timestamp":"2019-01-03 22:06:37","price":32.8333,"volume":22,"bid":32.8239,"ask":32.8438}
{"timestamp":"2019-01-03 22:07:54","price":32.9686,"volume":9,"bid":32.9583,"ask":32.9786}
{"timestamp":"2019-01-03 22:07:59","price":32.9764,"volume":14,"bid":32.9764,"ask":32.9866}
{"timestamp":"2019-01-03 22:07:59","price":32.9776,"volume":12,"bid":32.9676,"ask":32.9875}
{"timestamp":"2019-01-03 22:08:01","price":33.0084,"volume":38,"bid":32.9986,"ask":33.0187}
{"timestamp":"2019-01-03 22:08:10","price":32.9479,"volume":2,"bid":32.9373,"ask":32.9575}
{"timestamp":"2019-01-03 22:08:17","price":32.9476,"volume":2,"bid":32.9476,"ask":32.9571}
{"timestamp":"2019-01-03 22:08:19","price":32.9494,"volume":21,"bid":32.9401,"ask":32.9594}
{"timestamp":"2019-01-03 22:09:29","price":33.0368,"volume":161,"bid":33.0368,"ask":33.0464}
{"timestamp":"2019-01-03 22:09:34","price":32.964,"volume":1,"bid":32.9545,"ask":32.9738}
{"timestamp":"2019-01-03 22:12:00","price":32.9245,"volume":164,"bid":32.9143,"ask":32.9346}
{"timestamp":"2019-01-03 22:12:11","price":32.939,"volume":75,"bid":32.9299,"ask":32.9487}
{"timestamp":"2019-01-03 22:12:22","price":32.8803,"volume":68,"bid":32.8803,"ask":32.8902}
{"timestamp":"2019-01-03 22:12:36","price":32.9003,"volume":1,"bid":32.9003,"ask":32.9102}
{"timestamp":"2019-01-03 22:16:00","price":32.9342,"volume":22,"bid":32.9238,"ask":32.9441}
{"timestamp":"2019-01-03 22:16:29","price":32.9122,"volume":2,"bid":32.9122,"ask":32.9216}
{"timestamp":"2019-01-03 22:16:45","price":32.8966,"volume":227,"bid":32.8966,"ask":32.9066}
{"timestamp":"2019-01-03 22:18:55","price":32.9271,"volume":4,"bid":32.9271,"ask":32.9375}
{"timestamp":"2019-01-03 22:19:30","price":32.8604,"volume":99,"bid":32.8506,"ask":32.8713}
{"timestamp":"2019-01-03 22:19:39","price":32.9157,"volume":6,"bid":32.9057,"ask":32.9266}
{"timestamp":"2019-01-03 22:19:41","price":32.834,"volume":209,"bid":32.834,"ask":32.8445}
{"timestamp":"2019-01-03 22:19:43","price":32.8811,"volume":164,"bid":32.8709,"ask":32.8912}
{"timestamp":"2019-01-03 22:19:45","price":32.8237,"volume":1575,"bid":32.8142,"ask":32.8335}
{"timestamp":"2019-01-03 22:19:54","price":32.7293,"volume":36,"bid":32.7293,"ask":32.7401}
{"timestamp":"2019-01-03 22:19:55","price":32.7408,"volume":2,"bid":32.7408,"ask":32.7504}
{"timestamp":"2019-01-03 22:19:58","price":32.7807,"volume":152,"bid":32.7713,"ask":32.7909}
{"timestamp":"2019-01-03 22:20:07","price":32.7699,"volume":20,"bid":32.76,"ask":32.7807}
{"timestamp":"2019-01-03 22:20:12","price":32.7786,"volume":164,"bid":32.7786,"ask":32.7888}
{"timestamp":"2019-01-03 22:21:29","price":32.8671,"volume":23,"bid":32.8576,"ask":32.8671}
{"timestamp":"2019-01-03 22:21:56","price":32.8078,"volume":21,"bid":32.8078,"ask":32.8177}
{"timestamp":"2019-01-03 22:22:03","price":32.7949,"volume":115,"bid":32.7949,"ask":32.8046}
{"timestamp":"2019-01-03 22:22:09","price":32.8109,"volume":233,"bid":32.801,"ask":32.8212}
{"timestamp":"2019-01-03 22:22:20","price":32.7719,"volume":43,"bid":32.7719,"ask":32.7814}
{"timestamp":"2019-01-03 22:22:24","price":32.7986,"volume":1,"bid":32.7986,"ask":32.8081}
{"timestamp":"2019-01-03 22:22:33","price":32.8048,"volume":164,"bid":32.7948,"ask":32.8156}
{"timestamp":"2019-01-03 22:22:35","price":32.8211,"volume":63,"bid":32.8211,"ask":32.8313}
{"timestamp":"2019-01-03 22:25:13","price":32.915,"volume":50,"bid":32.9051,"ask":32.9256}
{"timestamp":"2019-01-03 22:26:19","price":32.9898,"volume":7,"bid":32.9809,"ask":33.0009}
{"timestamp":"2019-01-03 22:30:21","price":33.0856,"volume":2,"bid":33.0856,"ask":33.0958}
{"timestamp":"2019-01-03 22:31:09","price":33.1092,"volume":1,"bid":33.0989,"ask":33.1092}
{"timestamp":"2019-01-03 22:31:56","price":33.0431,"volume":325,"bid":33.0325,"ask":33.0431}
{"timestamp":"2019-01-03 22:33:57","price":33.0921,"volume":1,"bid":33.0836,"ask":33.1016}
{"timestamp":"2019-01-03 22:34:03","price":33.0857,"volume":1,"bid":33.0857,"ask":33.0957}
{"timestamp":"2019-01-03 22:35:39","price":33.0754,"volume":48,"bid":33.0661,"ask":33.0843}
{"timestamp":"2019-01-03 22:36:16","price":33.112,"volume":224,"bid":33.1029,"ask":33.1218}
{"timestamp":"2019-01-03 22:36:17","price":33.1565,"volume":18,"bid":33.1463,"ask":33.1665}
{"timestamp":"2019-01-03 22:37:37","price":33.048,"volume":2,"bid":33.0377,"ask":33.058}
{"timestamp":"2019-01-03 22:40:40","price":33.0734,"volume":8,"bid":33.0632,"ask":33.0734}
{"timestamp":"2019-01-03 22:41:13","price":33.0864,"volume":92,"bid":33.0772,"ask":33.0965}
{"timestamp":"2019-01-03 22:41:30","price":33.1419,"volume":13,"bid":33.1313,"ask":33.1517}
{"timestamp":"2019-01-03 22:41:46","price":33.1099,"volume":29,"bid":33.1099,"ask":33.1195}
{"timestamp":"2019-01-03 22:41:48","price":33.1279,"volume":125,"bid":33.1184,"ask":33.1386}
{"timestamp":"2019-01-03 22:42:20","price":33.1199,"volume":5,"bid":33.1199,"ask":33.1302}
{"timestamp":"2019-01-03 22:45:36","price":33.0681,"volume":7,"bid":33.0587,"ask":33.0781}
{"timestamp":"2019-01-03 22:46:42","price":33.0246,"volume":22,"bid":33.0246,"ask":33.0343}
{"timestamp":"2019-01-03 22:47:25","price":32.9495,"volume":7,"bid":32.9397,"ask":32.9607}
{"timestamp":"2019-01-03 22:48:11","price":33.0122,"volume":25,"bid":33.0021,"ask":33.0226}
{"timestamp":"2019-01-03 22:49:11","price":33.0246,"volume":1,"bid":33.015,"ask":33.0349}
{"timestamp":"2019-01-03 22:49:51","price":33.0107,"volume":10,"bid":33.0001,"ask":33.0199}
{"timestamp":"2019-01-03 22:50:29","price":33.0695,"volume":27,"bid":33.0596,"ask":33.0695}
{"timestamp":"2019-01-03 22:50:32","price":33.0583,"volume":13,"bid":33.0583,"ask":33.0681}
{"timestamp":"2019-01-03 22:50:42","price":33.042,"volume":54,"bid":33.0323,"ask":33.0518}
{"timestamp":"2019-01-03 22:52:35","price":32.9889,"volume":37,"bid":32.9787,"ask":32.9992}
{"timestamp":"2019-01-03 22:52:37","price":32.9706,"volume":132,"bid":32.9605,"ask":32.98}
{"timestamp":"2019-01-03 22:53:22","price":32.9637,"volume":27,"bid":32.9637,"ask":32.9733}
{"timestamp":"2019-01-03 22:56:19","price":33.025,"volume":654,"bid":33.0143,"ask":33.025}
{"timestamp":"2019-01-03 22:56:42","price":32.974,"volume":17,"bid":32.9638,"ask":32.9848}
{"timestamp":"2019-01-03 22:58:02","price":32.9002,"volume":1,"bid":32.9002,"ask":32.9095}
{"timestamp":"2019-01-03 22:58:12","price":32.9139,"volume":1,"bid":32.9139,"ask":32.924}
{"timestamp":"2019-01-03 22:59:07","price":32.9227,"volume":3,"bid":32.9227,"ask":32.9321}
{"timestamp":"2019-01-03 22:59:53","price":32.9744,"volume":4,"bid":32.9641,"ask":32.9849}
{"timestamp":"2019-01-03 23:00:54","price":33.0157,"volume":6,"bid":33.006,"ask":33.0157}
{"timestamp":"2019-01-03 23:01:00","price":33.0275,"volume":27,"bid":33.0275,"ask":33.0382}
{"timestamp":"2019-01-03 23:02:04","price":32.8911,"volume":13,"bid":32.8911,"ask":32.9018}
{"timestamp":"2019-01-03 23:03:21","price":32.9446,"volume":4,"bid":32.9348,"ask":32.9541}
{"timestamp":"2019-01-03 23:03:43","price":32.9303,"volume":5,"bid":32.9203,"ask":32.9406}
{"timestamp":"2019-01-03 23:08:13","price":32.9574,"volume":3,"bid":32.9574,"ask":32.9676}
{"timestamp":"2019-01-03 23:12:00","price":32.9391,"volume":67,"bid":32.9391,"ask":32.9501}
{"timestamp":"2019-01-03 23:12:13","price":32.936,"volume":1,"bid":32.9262,"ask":32.936}
{"timestamp":"2019-01-03 23:13:03","price":32.9334,"volume":11,"bid":32.923,"ask":32.9334}
{"timestamp":"2019-01-03 23:15:04","price":32.8567,"volume":1,"bid":32.8473,"ask":32.8662}
{"timestamp":"2019-01-03 23:15:14","price":32.8593,"volume":1,"bid":32.8493,"ask":32.8593}
{"timestamp":"2019-01-03 23:15:25","price":32.8486,"volume":20,"bid":32.8486,"ask":32.8581}
{"timestamp":"2019-01-03 23:16:11","price":32.9231,"volume":1,"bid":32.9136,"ask":32.9331}
{"timestamp":"2019-01-03 23:18:34","price":32.9002,"volume":62,"bid":32.8906,"ask":32.9103}
{"timestamp":"2019-01-03 23:18:53","price":32.8881,"volume":115,"bid":32.8779,"ask":32.8881}
{"timestamp":"2019-01-03 23:19:29","price":32.9628,"volume":7,"bid":32.9521,"ask":32.9728}
{"timestamp":"2019-01-03 23:21:16","price":32.8724,"volume":3,"bid":32.862,"ask":32.8826}
{"timestamp":"2019-01-03 23:22:05","price":32.8233,"volume":10,"bid":32.8138,"ask":32.8337}
{"timestamp":"2019-01-03 23:22:15","price":32.8035,"volume":476,"bid":32.8035,"ask":32.8141}
{"timestamp":"2019-01-03 23:23:02","price":32.8676,"volume":38,"bid":32.8676,"ask":32.8774}
{"timestamp":"2019-01-03 23:23:06","price":32.906,"volume":3,"bid":32.8962,"ask":32.906}
{"timestamp":"2019-01-03 23:23:15","price":32.8896,"volume":12,"bid":32.8799,"ask":32.9}
{"timestamp":"2019-01-03 23:24:06","price":32.8193,"volume":18,"bid":32.8094,"ask":32.8193}
{"timestamp":"2019-01-03 23:25:26","price":32.9173,"volume":13,"bid":32.9072,"ask":32.9271}
{"timestamp":"2019-01-03 23:26:01","price":32.946,"volume":14,"bid":32.9367,"ask":32.9562}
{"timestamp":"2019-01-03 23:28:41","price":33.0051,"volume":21,"bid":33.0051,"ask":33.0153}
{"timestamp":"2019-01-03 23:28:43","price":32.9611,"volume":5,"bid":32.9611,"ask":32.9711}
{"timestamp":"2019-01-03 23:28:56","price":33.0213,"volume":12,"bid":33.0213,"ask":33.0318}
{"timestamp":"2019-01-03 23:34:03","price":33.0315,"volume":10,"bid":33.0214,"ask":33.0409}
{"timestamp":"2019-01-03 23:34:21","price":33.1601,"volume":4,"bid":33.1489,"ask":33.1702}
{"timestamp":"2019-01-03 23:34:43","price":33.1558,"volume":3,"bid":33.1461,"ask":33.1663}
{"timestamp":"2019-01-03 23:40:04","price":33.1933,"volume":1,"bid":33.183,"ask":33.2038}
{"timestamp":"2019-01-03 23:41:48","price":33.1477,"volume":236,"bid":33.1477,"ask":33.158}
{"timestamp":"2019-01-03 23:42:08","price":33.1471,"volume":7,"bid":33.1471,"ask":33.1572}
{"timestamp":"2019-01-03 23:44:46","price":33.1559,"volume":5,"bid":33.1559,"ask":33.1661}
{"timestamp":"2019-01-03 23:44:48","price":33.2003,"volume":11,"bid":33.1902,"ask":33.2106}
{"timestamp":"2019-01-03 23:48:42","price":33.247,"volume":164,"bid":33.247,"ask":33.2568}
{"timestamp":"2019-01-03 23:49:48","price":33.1859,"volume":1,"bid":33.1859,"ask":33.1953}
{"timestamp":"2019-01-03 23:51:27","price":33.2137,"volume":61,"bid":33.2039,"ask":33.2249}
{"timestamp":"2019-01-03 23:51:49","price":33.2821,"volume":65,"bid":33.2715,"ask":33.2921}
{"timestamp":"2019-01-03 23:51:49","price":33.2947,"volume":164,"bid":33.2849,"ask":33.3054}
{"timestamp":"2019-01-03 23:52:13","price":33.2587,"volume":33,"bid":33.2587,"ask":33.2694}
{"timestamp":"2019-01-03 23:52:13","price":33.3058,"volume":328,"bid":33.2955,"ask":33.3153}
{"timestamp":"2019-01-03 23:53:37","price":33.2712,"volume":365,"bid":33.2712,"ask":33.2816}
{"timestamp":"2019-01-03 23:53:40","price":33.1462,"volume":164,"bid":33.1357,"ask":33.1555}
{"timestamp":"2019-01-03 23:53:43","price":33.1527,"volume":25,"bid":33.1425,"ask":33.1631}
{"timestamp":"2019-01-03 23:56:23","price":33.2004,"volume":29,"bid":33.1912,"ask":33.2004}
{"timestamp":"2019-01-03 23:56:39","price":33.1752,"volume":31,"bid":33.1752,"ask":33.1844}
{"timestamp":"2019-01-03 23:57:43","price":33.255,"volume":20,"bid":33.246,"ask":33.265}
{"timestamp":"2019-01-03 23:58:40","price":33.3171,"volume":28,"bid":33.3081,"ask":33.3279}
{"timestamp":"2019-01-03 23:58:51","price":33.2213,"volume":29,"bid":33.2111,"ask":33.2317}
{"timestamp":"2019-01-04 00:00:40","price":33.2994,"volume":37,"bid":33.2994,"ask":33.3093}
{"timestamp":"2019-01-04 00:02:27","price":33.3361,"volume":2,"bid":33.3265,"ask":33.3361}
{"timestamp":"2019-01-04 00:02:40","price":33.3754,"volume":149,"bid":33.3657,"ask":33.3754}
{"timestamp":"2019-01-04 00:05:11","price":33.4002,"volume":3,"bid":33.3894,"ask":33.4109}
{"timestamp":"2019-01-04 00:08:09","price":33.339,"volume":76,"bid":33.3286,"ask":33.349}
{"timestamp":"2019-01-04 00:09:25","price":33.3494,"volume":18,"bid":33.3494,"ask":33.3596}
{"timestamp":"2019-01-04 00:10:02","price":33.2962,"volume":4,"bid":33.2864,"ask":33.3054}
{"timestamp":"2019-01-04 00:11:35","price":33.2615,"volume":1,"bid":33.2615,"ask":33.2715}
{"timestamp":"2019-01-04 00:13:01","price":33.2413,"volume":570,"bid":33.2413,"ask":33.2524}
{"timestamp":"2019-01-04 00:13:21","price":33.217,"volume":1,"bid":33.2075,"ask":33.2271}
{"timestamp":"2019-01-04 00:13:24","price":33.3073,"volume":18,"bid":33.297,"ask":33.3175}
{"timestamp":"2019-01-04 00:13:41","price":33.1967,"volume":4,"bid":33.1967,"ask":33.2072}
{"timestamp":"2019-01-04 00:14:12","price":33.1945,"volume":54,"bid":33.1844,"ask":33.1945}
{"timestamp":"2019-01-04 00:24:13","price":33.2901,"volume":55,"bid":33.2799,"ask":33.3001}
{"timestamp":"2019-01-04 00:28:56","price":33.2251,"volume":19,"bid":33.2152,"ask":33.2351}
{"timestamp":"2019-01-04 00:30:20","price":33.2554,"volume":2,"bid":33.2457,"ask":33.2664}
{"timestamp":"2019-01-04 00:31:51","price":33.2488,"volume":31,"bid":33.2391,"ask":33.2591}
{"timestamp":"2019-01-04 00:36:52","price":33.232,"volume":7,"bid":33.2222,"ask":33.2414}
{"timestamp":"2019-01-04 00:37:14","price":33.2345,"volume":4,"bid":33.2247,"ask":33.2345}
{"timestamp":"2019-01-04 00:38:15","price":33.1729,"volume":159,"bid":33.1632,"ask":33.1834}
{"timestamp":"2019-01-04 00:38:20","price":33.158,"volume":1,"bid":33.1485,"ask":33.1683}
{"timestamp":"2019-01-04 00:39:05","price":33.189,"volume":37,"bid":33.1797,"ask":33.1999}
{"timestamp":"2019-01-04 00:42:35","price":33.1502,"volume":2,"bid":33.1413,"ask":33.1597}
{"timestamp":"2019-01-04 00:42:35","price":33.1003,"volume":41,"bid":33.1003,"ask":33.1096}
{"timestamp":"2019-01-04 00:44:36","price":33.1985,"volume":12,"bid":33.1887,"ask":33.2091}
{"timestamp":"2019-01-04 00:45:55","price":33.0874,"volume":7,"bid":33.0766,"ask":33.0974}
{"timestamp":"2019-01-04 00:47:15","price":33.1045,"volume":2,"bid":33.0948,"ask":33.1045}
{"timestamp":"2019-01-04 00:50:26","price":33.3197,"volume":27,"bid":33.3099,"ask":33.3294}
{"timestamp":"2019-01-04 00:51:20","price":33.349,"volume":142,"bid":33.3392,"ask":33.349}
{"timestamp":"2019-01-04 00:51:21","price":33.3963,"volume":164,"bid":33.3858,"ask":33.4055}
{"timestamp":"2019-01-04 00:51:23","price":33.4673,"volume":1,"bid":33.4573,"ask":33.4782}
{"timestamp":"2019-01-04 00:51:25","price":33.4752,"volume":328,"bid":33.4657,"ask":33.4846}
{"timestamp":"2019-01-04 00:51:27","price":33.3934,"volume":1,"bid":33.3838,"ask":33.4039}
{"timestamp":"2019-01-04 00:51:28","price":33.4122,"volume":243,"bid":33.4015,"ask":33.4233}
{"timestamp":"2019-01-04 00:51:46","price":33.3167,"volume":5,"bid":33.3064,"ask":33.3271}
{"timestamp":"2019-01-04 00:55:21","price":33.3831,"volume":14,"bid":33.3727,"ask":33.3932}
{"timestamp":"2019-01-04 00:55:34","price":33.4448,"volume":1,"bid":33.4354,"ask":33.4448}
{"timestamp":"2019-01-04 00:55:36","price":33.4279,"volume":1,"bid":33.4173,"ask":33.437}
{"timestamp":"2019-01-04 00:56:27","price":33.4662,"volume":46,"bid":33.4562,"ask":33.4766}
{"timestamp":"2019-01-04 00:57:06","price":33.5124,"volume":656,"bid":33.5025,"ask":33.5124}
{"timestamp":"2019-01-04 00:58:42","price":33.5578,"volume":3,"bid":33.5472,"ask":33.5578}
{"timestamp":"2019-01-04 01:00:03","price":33.5546,"volume":20,"bid":33.5448,"ask":33.5642}
{"timestamp":"2019-01-04 01:01:05","price":33.5829,"volume":8,"bid":33.5829,"ask":33.5944}
{"timestamp":"2019-01-04 01:01:11","price":33.6475,"volume":31,"bid":33.637,"ask":33.6475}
{"timestamp":"2019-01-04 01:04:05","price":33.5429,"volume":55,"bid":33.5333,"ask":33.5532}
{"timestamp":"2019-01-04 01:05:02","price":33.5477,"volume":13,"bid":33.5477,"ask":33.5582}
{"timestamp":"2019-01-04 01:06:13","price":33.4716,"volume":164,"bid":33.4619,"ask":33.4716}
{"timestamp":"2019-01-04 01:06:50","price":33.4899,"volume":1,"bid":33.4807,"ask":33.4999}
{"timestamp":"2019-01-04 01:07:03","price":33.4904,"volume":3,"bid":33.4811,"ask":33.4904}
{"timestamp":"2019-01-04 01:11:07","price":33.4269,"volume":2,"bid":33.4165,"ask":33.4269}
{"timestamp":"2019-01-04 01:12:02","price":33.4199,"volume":427,"bid":33.4199,"ask":33.4297}
{"timestamp":"2019-01-04 01:12:30","price":33.5128,"volume":14,"bid":33.5022,"ask":33.5231}
{"timestamp":"2019-01-04 01:12:51","price":33.5529,"volume":1,"bid":33.543,"ask":33.5634}
{"timestamp":"2019-01-04 01:14:47","price":33.5128,"volume":1,"bid":33.5128,"ask":33.5225}
{"timestamp":"2019-01-04 01:16:44","price":33.5365,"volume":14,"bid":33.5268,"ask":33.5471}
{"timestamp":"2019-01-04 01:16:52","price":33.5394,"volume":46,"bid":33.5394,"ask":33.5493}
{"timestamp":"2019-01-04 01:19:34","price":33.4579,"volume":1,"bid":33.4485,"ask":33.4674}
{"timestamp":"2019-01-04 01:19:54","price":33.5083,"volume":7,"bid":33.498,"ask":33.5185}
{"timestamp":"2019-01-04 01:22:15","price":33.4907,"volume":1,"bid":33.4803,"ask":33.501}
{"timestamp":"2019-01-04 01:22:23","price":33.4909,"volume":4,"bid":33.4809,"ask":33.4909}
{"timestamp":"2019-01-04 01:25:45","price":33.4749,"volume":20,"bid":33.4651,"ask":33.4852}
{"timestamp":"2019-01-04 01:27:06","price":33.4928,"volume":1,"bid":33.482,"ask":33.5028}
{"timestamp":"2019-01-04 01:27:15","price":33.5084,"volume":3,"bid":33.4987,"ask":33.5177}
{"timestamp":"2019-01-04 01:28:35","price":33.5026,"volume":1,"bid":33.4925,"ask":33.5026}
{"timestamp":"2019-01-04 01:30:46","price":33.5338,"volume":9,"bid":33.5338,"ask":33.5437}
{"timestamp":"2019-01-04 01:30:50","price":33.5129,"volume":20,"bid":33.5129,"ask":33.5227}
{"timestamp":"2019-01-04 01:31:34","price":33.5678,"volume":1,"bid":33.5678,"ask":33.5775}
{"timestamp":"2019-01-04 01:31:36","price":33.5935,"volume":5,"bid":33.5839,"ask":33.5935}
{"timestamp":"2019-01-04 01:36:56","price":33.5607,"volume":3,"bid":33.5515,"ask":33.571}
{"timestamp":"2019-01-04 01:37:43","price":33.5874,"volume":53,"bid":33.5781,"ask":33.5975}
{"timestamp":"2019-01-04 01:42:13","price":33.5357,"volume":1365,"bid":33.5262,"ask":33.5453}
{"timestamp":"2019-01-04 01:43:33","price":33.5407,"volume":27,"bid":33.5309,"ask":33.5511}
{"timestamp":"2019-01-04 01:45:58","price":33.5015,"volume":7,"bid":33.4915,"ask":33.5015}
{"timestamp":"2019-01-04 01:45:58","price":33.4812,"volume":36,"bid":33.4699,"ask":33.4812}
{"timestamp":"2019-01-04 01:46:08","price":33.4893,"volume":16,"bid":33.4799,"ask":33.4893}
{"timestamp":"2019-01-04 01:47:08","price":33.4872,"volume":21,"bid":33.4769,"ask":33.4973}
{"timestamp":"2019-01-04 01:47:12","price":33.504,"volume":1,"bid":33.4937,"ask":33.5131}
{"timestamp":"2019-01-04 01:47:18","price":33.4719,"volume":15,"bid":33.4616,"ask":33.4819}
{"timestamp":"2019-01-04 01:54:07","price":33.5157,"volume":5,"bid":33.5157,"ask":33.5256}
{"timestamp":"2019-01-04 01:55:42","price":33.4426,"volume":102,"bid":33.4323,"ask":33.4526}
{"timestamp":"2019-01-04 01:56:09","price":33.4966,"volume":3,"bid":33.4966,"ask":33.5063}
{"timestamp":"2019-01-04 01:57:59","price":33.4272,"volume":5,"bid":33.4272,"ask":33.4377}
{"timestamp":"2019-01-04 01:58:00","price":33.4643,"volume":1,"bid":33.4541,"ask":33.4643}
{"timestamp":"2019-01-04 01:59:49","price":33.461,"volume":16,"bid":33.461,"ask":33.4715}
{"timestamp":"2019-01-04 01:59:49","price":33.4294,"volume":21,"bid":33.4204,"ask":33.4395}
{"timestamp":"2019-01-04 02:00:29","price":33.4388,"volume":1,"bid":33.4292,"ask":33.4492}
{"timestamp":"2019-01-04 02:00:39","price":33.4416,"volume":2,"bid":33.4316,"ask":33.4515}
{"timestamp":"2019-01-04 02:01:41","price":33.4641,"volume":64,"bid":33.4539,"ask":33.4641}
{"timestamp":"2019-01-04 02:04:40","price":33.521,"volume":17,"bid":33.5109,"ask":33.521}
{"timestamp":"2019-01-04 02:08:35","price":33.4979,"volume":1,"bid":33.4885,"ask":33.5085}
{"timestamp":"2019-01-04 02:10:01","price":33.4741,"volume":3,"bid":33.4642,"ask":33.485}
{"timestamp":"2019-01-04 02:11:09","price":33.5204,"volume":1,"bid":33.5098,"ask":33.5297}
{"timestamp":"2019-01-04 02:13:22","price":33.4568,"volume":53,"bid":33.4465,"ask":33.467}
{"timestamp":"2019-01-04 02:15:38","price":33.5413,"volume":2,"bid":33.5305,"ask":33.5413}
{"timestamp":"2019-01-04 02:16:11","price":33.4953,"volume":20,"bid":33.4858,"ask":33.4953}
{"timestamp":"2019-01-04 02:16:11","price":33.4559,"volume":12,"bid":33.4457,"ask":33.4653}
{"timestamp":"2019-01-04 02:16:21","price":33.4821,"volume":169,"bid":33.472,"ask":33.4919}
{"timestamp":"2019-01-04 02:20:32","price":33.434,"volume":2,"bid":33.4242,"ask":33.444}
{"timestamp":"2019-01-04 02:21:42","price":33.4536,"volume":11,"bid":33.4437,"ask":33.4636}
{"timestamp":"2019-01-04 02:22:17","price":33.4098,"volume":1,"bid":33.4098,"ask":33.4197}
{"timestamp":"2019-01-04 02:22:41","price":33.4948,"volume":17,"bid":33.485,"ask":33.5053}
{"timestamp":"2019-01-04 02:23:02","price":33.4428,"volume":2,"bid":33.4326,"ask":33.4531}
{"timestamp":"2019-01-04 02:24:02","price":33.3868,"volume":23,"bid":33.3868,"ask":33.397}
{"timestamp":"2019-01-04 02:25:13","price":33.4382,"volume":3,"bid":33.4273,"ask":33.4485}
{"timestamp":"2019-01-04 02:25:38","price":33.4845,"volume":11,"bid":33.475,"ask":33.4945}
{"timestamp":"2019-01-04 02:25:49","price":33.4008,"volume":675,"bid":33.3912,"ask":33.4105}
{"timestamp":"2019-01-04 02:27:15","price":33.4373,"volume":656,"bid":33.4373,"ask":33.4463}
{"timestamp":"2019-01-04 02:27:19","price":33.4917,"volume":2,"bid":33.4814,"ask":33.4917}
{"timestamp":"2019-01-04 02:32:13","price":33.408,"volume":7,"bid":33.408,"ask":33.4175}
{"timestamp":"2019-01-04 02:32:29","price":33.3884,"volume":2,"bid":33.3789,"ask":33.3979}
{"timestamp":"2019-01-04 02:41:41","price":33.4092,"volume":4,"bid":33.4092,"ask":33.4193}
{"timestamp":"2019-01-04 02:42:56","price":33.4558,"volume":18,"bid":33.4465,"ask":33.4558}
{"timestamp":"2019-01-04 02:45:45","price":33.4427,"volume":9,"bid":33.4336,"ask":33.4522}
{"timestamp":"2019-01-04 02:46:01","price":33.4462,"volume":11,"bid":33.4462,"ask":33.4555}
{"timestamp":"2019-01-04 02:51:33","price":33.4799,"volume":1,"bid":33.4799,"ask":33.49}
{"timestamp":"2019-01-04 02:53:44","price":33.4485,"volume":2,"bid":33.4389,"ask":33.4592}
{"timestamp":"2019-01-04 02:54:14","price":33.3744,"volume":7,"bid":33.3636,"ask":33.3843}
{"timestamp":"2019-01-04 02:54:14","price":33.4626,"volume":58,"bid":33.4525,"ask":33.4722}
{"timestamp":"2019-01-04 02:55:08","price":33.5347,"volume":5,"bid":33.5249,"ask":33.5449}
{"timestamp":"2019-01-04 02:55:35","price":33.4463,"volume":66,"bid":33.4355,"ask":33.4463}
{"timestamp":"2019-01-04 02:58:14","price":33.5144,"volume":1,"bid":33.5048,"ask":33.5251}
{"timestamp":"2019-01-04 03:00:09","price":33.5214,"volume":12,"bid":33.511,"ask":33.5308}
{"timestamp":"2019-01-04 03:01:15","price":33.5683,"volume":159,"bid":33.5683,"ask":33.5784}
{"timestamp":"2019-01-04 03:01:40","price":33.5357,"volume":3,"bid":33.5357,"ask":33.5454}
{"timestamp":"2019-01-04 03:02:11","price":33.5753,"volume":135,"bid":33.5753,"ask":33.5858}
{"timestamp":"2019-01-04 03:03:09","price":33.5074,"volume":3,"bid":33.4986,"ask":33.5074}
{"timestamp":"2019-01-04 03:04:56","price":33.6161,"volume":13,"bid":33.6061,"ask":33.6161}
{"timestamp":"2019-01-04 03:05:33","price":33.6168,"volume":2,"bid":33.608,"ask":33.6261}
{"timestamp":"2019-01-04 03:06:36","price":33.5373,"volume":154,"bid":33.5268,"ask":33.5479}
{"timestamp":"2019-01-04 03:06:36","price":33.5568,"volume":1,"bid":33.5463,"ask":33.567}
{"timestamp":"2019-01-04 03:06:36","price":33.5,"volume":1,"bid":33.5,"ask":33.5104}
{"timestamp":"2019-01-04 03:06:38","price":33.5833,"volume":11,"bid":33.5736,"ask":33.5936}
{"timestamp":"2019-01-04 03:09:06","price":33.5408,"volume":8,"bid":33.5304,"ask":33.5509}
{"timestamp":"2019-01-04 03:10:27","price":33.5301,"volume":64,"bid":33.5195,"ask":33.5398}
{"timestamp":"2019-01-04 03:10:55","price":33.4783,"volume":3,"bid":33.4684,"ask":33.4881}
{"timestamp":"2019-01-04 03:13:47","price":33.5179,"volume":2,"bid":33.5078,"ask":33.5282}
{"timestamp":"2019-01-04 03:14:09","price":33.4905,"volume":5,"bid":33.4794,"ask":33.4905}
{"timestamp":"2019-01-04 03:15:53","price":33.4923,"volume":328,"bid":33.482,"ask":33.5025}
{"timestamp":"2019-01-04 03:25:47","price":33.4834,"volume":111,"bid":33.4742,"ask":33.4934}
{"timestamp":"2019-01-04 03:26:09","price":33.5444,"volume":76,"bid":33.5347,"ask":33.5444}
{"timestamp":"2019-01-04 03:29:30","price":33.5572,"volume":2,"bid":33.5481,"ask":33.5671}
{"timestamp":"2019-01-04 03:29:40","price":33.4124,"volume":35,"bid":33.4124,"ask":33.4224}
{"timestamp":"2019-01-04 03:35:16","price":33.5202,"volume":8,"bid":33.5099,"ask":33.5298}
{"timestamp":"2019-01-04 03:36:56","price":33.519,"volume":4,"bid":33.5093,"ask":33.519}
{"timestamp":"2019-01-04 03:39:06","price":33.5206,"volume":25,"bid":33.5206,"ask":33.5302}
{"timestamp":"2019-01-04 03:39:06","price":33.495,"volume":3,"bid":33.4856,"ask":33.5045}
{"timestamp":"2019-01-04 03:41:47","price":33.5129,"volume":5,"bid":33.5027,"ask":33.5221}
{"timestamp":"2019-01-04 03:41:52","price":33.5339,"volume":423,"bid":33.5251,"ask":33.5339}
{"timestamp":"2019-01-04 03:50:21","price":33.5257,"volume":9,"bid":33.5151,"ask":33.5353}
{"timestamp":"2019-01-04 03:53:43","price":33.427,"volume":4,"bid":33.4178,"ask":33.4372}
{"timestamp":"2019-01-04 03:54:19","price":33.414,"volume":1191,"bid":33.4041,"ask":33.4238}
{"timestamp":"2019-01-04 03:56:24","price":33.4506,"volume":4,"bid":33.4401,"ask":33.4618}
{"timestamp":"2019-01-04 04:00:39","price":33.5135,"volume":19,"bid":33.5042,"ask":33.5234}
{"timestamp":"2019-01-04 04:01:24","price":33.5457,"volume":37,"bid":33.5359,"ask":33.5457}
{"timestamp":"2019-01-04 04:03:19","price":33.5622,"volume":56,"bid":33.5516,"ask":33.5725}
{"timestamp":"2019-01-04 04:03:48","price":33.5339,"volume":43,"bid":33.523,"ask":33.5339}
{"timestamp":"2019-01-04 04:03:50","price":33.4827,"volume":260,"bid":33.4725,"ask":33.4927}
{"timestamp":"2019-01-04 04:05:13","price":33.4938,"volume":43,"bid":33.4938,"ask":33.5032}
{"timestamp":"2019-01-04 04:05:32","price":33.5765,"volume":3,"bid":33.5667,"ask":33.5855}
{"timestamp":"2019-01-04 04:06:56","price":33.4617,"volume":1,"bid":33.4515,"ask":33.4715}
{"timestamp":"2019-01-04 04:08:08","price":33.5562,"volume":3,"bid":33.5467,"ask":33.5562}
{"timestamp":"2019-01-04 04:08:29","price":33.6028,"volume":13,"bid":33.593,"ask":33.6028}
{"timestamp":"2019-01-04 04:08:49","price":33.4656,"volume":4,"bid":33.456,"ask":33.4656}
{"timestamp":"2019-01-04 04:09:42","price":33.548,"volume":9,"bid":33.5384,"ask":33.548}
{"timestamp":"2019-01-04 04:11:28","price":33.5093,"volume":6,"bid":33.5093,"ask":33.5205}
{"timestamp":"2019-01-04 04:17:13","price":33.6427,"volume":8,"bid":33.6316,"ask":33.6528}
{"timestamp":"2019-01-04 04:17:49","price":33.6565,"volume":8,"bid":33.6565,"ask":33.6667}
{"timestamp":"2019-01-04 04:17:54","price":33.6285,"volume":164,"bid":33.6197,"ask":33.6389}
{"timestamp":"2019-01-04 04:17:57","price":33.6366,"volume":164,"bid":33.6265,"ask":33.6478}
{"timestamp":"2019-01-04 04:18:07","price":33.6668,"volume":2,"bid":33.6561,"ask":33.677}
{"timestamp":"2019-01-04 04:32:22","price":33.6762,"volume":4,"bid":33.6667,"ask":33.6762}
{"timestamp":"2019-01-04 04:34:42","price":33.642,"volume":10,"bid":33.6321,"ask":33.6523}
{"timestamp":"2019-01-04 04:37:13","price":33.6982,"volume":6,"bid":33.6982,"ask":33.7078}
{"timestamp":"2019-01-04 04:37:32","price":33.7119,"volume":9,"bid":33.7019,"ask":33.7225}
{"timestamp":"2019-01-04 04:37:42","price":33.6657,"volume":5,"bid":33.6657,"ask":33.6759}
{"timestamp":"2019-01-04 04:38:53","price":33.7161,"volume":9,"bid":33.7058,"ask":33.7265}
{"timestamp":"2019-01-04 04:38:58","price":33.7044,"volume":5,"bid":33.6951,"ask":33.7152}
{"timestamp":"2019-01-04 04:39:16","price":33.6739,"volume":15,"bid":33.6641,"ask":33.6842}
{"timestamp":"2019-01-04 04:41:39","price":33.6739,"volume":164,"bid":33.6634,"ask":33.6837}
{"timestamp":"2019-01-04 04:42:13","price":33.7357,"volume":2,"bid":33.7357,"ask":33.7463}
{"timestamp":"2019-01-04 04:47:19","price":33.6177,"volume":164,"bid":33.6177,"ask":33.6276}
{"timestamp":"2019-01-04 04:48:13","price":33.6605,"volume":164,"bid":33.6503,"ask":33.6605}
{"timestamp":"2019-01-04 04:49:44","price":33.5953,"volume":1,"bid":33.5953,"ask":33.6044}
{"timestamp":"2019-01-04 04:56:58","price":33.6406,"volume":14,"bid":33.6319,"ask":33.6406}
{"timestamp":"2019-01-04 04:58:57","price":33.5507,"volume":13,"bid":33.5403,"ask":33.5605}
{"timestamp":"2019-01-04 05:01:41","price":33.681,"volume":3,"bid":33.6718,"ask":33.6906}
{"timestamp":"2019-01-04 05:02:08","price":33.5706,"volume":8,"bid":33.5603,"ask":33.581}
{"timestamp":"2019-01-04 05:02:13","price":33.4948,"volume":72,"bid":33.484,"ask":33.5054}
{"timestamp":"2019-01-04 05:05:08","price":33.5497,"volume":2,"bid":33.5497,"ask":33.5602}
{"timestamp":"2019-01-04 05:06:38","price":33.5679,"volume":5,"bid":33.5571,"ask":33.5772}
{"timestamp":"2019-01-04 05:07:09","price":33.5498,"volume":210,"bid":33.5397,"ask":33.5595}
{"timestamp":"2019-01-04 05:08:09","price":33.6086,"volume":29,"bid":33.5986,"ask":33.6179}
{"timestamp":"2019-01-04 05:08:46","price":33.6049,"volume":13,"bid":33.5956,"ask":33.6049}
{"timestamp":"2019-01-04 05:10:19","price":33.5896,"volume":6,"bid":33.5788,"ask":33.5896}
{"timestamp":"2019-01-04 05:13:50","price":33.6259,"volume":33,"bid":33.6163,"ask":33.6259}
{"timestamp":"2019-01-04 05:14:12","price":33.6396,"volume":3885,"bid":33.63,"ask":33.6494}
{"timestamp":"2019-01-04 05:15:59","price":33.5841,"volume":3,"bid":33.575,"ask":33.5937}
{"timestamp":"2019-01-04 05:18:39","price":33.5325,"volume":174,"bid":33.5223,"ask":33.5426}
{"timestamp":"2019-01-04 05:21:30","price":33.5652,"volume":3,"bid":33.5548,"ask":33.5751}
{"timestamp":"2019-01-04 05:25:41","price":33.5238,"volume":2,"bid":33.5238,"ask":33.5333}
{"timestamp":"2019-01-04 05:27:01","price":33.4204,"volume":359,"bid":33.4112,"ask":33.4204}
{"timestamp":"2019-01-04 05:27:31","price":33.4614,"volume":3,"bid":33.4614,"ask":33.4709}
{"timestamp":"2019-01-04 05:28:51","price":33.438,"volume":3,"bid":33.4281,"ask":33.438}
{"timestamp":"2019-01-04 05:28:56","price":33.5284,"volume":2,"bid":33.5188,"ask":33.5284}
{"timestamp":"2019-01-04 05:29:20","price":33.5287,"volume":2,"bid":33.5184,"ask":33.5287}
{"timestamp":"2019-01-04 05:31:59","price":33.4831,"volume":2,"bid":33.4831,"ask":33.4923}
{"timestamp":"2019-01-04 05:42:03","price":33.5032,"volume":3,"bid":33.494,"ask":33.5032}
{"timestamp":"2019-01-04 05:42:23","price":33.4933,"volume":11,"bid":33.4829,"ask":33.5029}
{"timestamp":"2019-01-04 05:45:13","price":33.4956,"volume":2,"bid":33.4956,"ask":33.5054}
{"timestamp":"2019-01-04 05:46:44","price":33.5063,"volume":1,"bid":33.4961,"ask":33.5166}
{"timestamp":"2019-01-04 05:48:03","price":33.5747,"volume":1,"bid":33.5651,"ask":33.5747}
{"timestamp":"2019-01-04 05:48:53","price":33.5929,"volume":5,"bid":33.5929,"ask":33.6027}
{"timestamp":"2019-01-04 05:53:02","price":33.5525,"volume":111,"bid":33.5427,"ask":33.5525}
{"timestamp":"2019-01-04 05:56:56","price":33.5272,"volume":150,"bid":33.5165,"ask":33.5371}
{"timestamp":"2019-01-04 05:59:09","price":33.6286,"volume":19,"bid":33.6187,"ask":33.6396}
{"timestamp":"2019-01-04 06:05:27","price":33.6434,"volume":24,"bid":33.6434,"ask":33.653}
{"timestamp":"2019-01-04 06:06:46","price":33.6201,"volume":15,"bid":33.6201,"ask":33.6298}
{"timestamp":"2019-01-04 06:07:24","price":33.6311,"volume":14,"bid":33.621,"ask":33.6408}
{"timestamp":"2019-01-04 06:07:27","price":33.6734,"volume":37,"bid":33.6636,"ask":33.6734}
{"timestamp":"2019-01-04 06:07:34","price":33.636,"volume":37,"bid":33.636,"ask":33.6461}
{"timestamp":"2019-01-04 06:07:35","price":33.5895,"volume":37,"bid":33.58,"ask":33.5895}
{"timestamp":"2019-01-04 06:07:36","price":33.5996,"volume":27,"bid":33.5901,"ask":33.6091}
{"timestamp":"2019-01-04 06:07:37","price":33.5699,"volume":10,"bid":33.56,"ask":33.5799}
{"timestamp":"2019-01-04 06:07:38","price":33.6068,"volume":20,"bid":33.5964,"ask":33.6169}
{"timestamp":"2019-01-04 06:07:48","price":33.5949,"volume":33,"bid":33.585,"ask":33.6049}
{"timestamp":"2019-01-04 06:07:50","price":33.612,"volume":20,"bid":33.6018,"ask":33.6223}
{"timestamp":"2019-01-04 06:08:11","price":33.6595,"volume":2,"bid":33.6491,"ask":33.6595}
{"timestamp":"2019-01-04 06:10:47","price":33.5952,"volume":9,"bid":33.5857,"ask":33.6052}
{"timestamp":"2019-01-04 06:12:36","price":33.5971,"volume":1,"bid":33.5871,"ask":33.6064}
{"timestamp":"2019-01-04 06:13:16","price":33.5698,"volume":1,"bid":33.5601,"ask":33.5794}
{"timestamp":"2019-01-04 06:13:42","price":33.5403,"volume":9,"bid":33.5298,"ask":33.5403}
{"timestamp":"2019-01-04 06:13:56","price":33.5241,"volume":2,"bid":33.5241,"ask":33.5337}
{"timestamp":"2019-01-04 06:14:11","price":33.5571,"volume":26,"bid":33.5469,"ask":33.567}
{"timestamp":"2019-01-04 06:16:04","price":33.5685,"volume":7,"bid":33.5586,"ask":33.5783}
{"timestamp":"2019-01-04 06:17:07","price":33.5395,"volume":14,"bid":33.5288,"ask":33.5488}
{"timestamp":"2019-01-04 06:17:47","price":33.5577,"volume":7,"bid":33.5477,"ask":33.5669}
{"timestamp":"2019-01-04 06:19:38","price":33.4486,"volume":1,"bid":33.4386,"ask":33.4486}
{"timestamp":"2019-01-04 06:28:38","price":33.5196,"volume":14,"bid":33.5196,"ask":33.5302}
{"timestamp":"2019-01-04 06:29:48","price":33.5021,"volume":1,"bid":33.5021,"ask":33.5121}
{"timestamp":"2019-01-04 06:33:02","price":33.5119,"volume":10,"bid":33.5022,"ask":33.5214}
{"timestamp":"2019-01-04 06:33:26","price":33.5433,"volume":656,"bid":33.5332,"ask":33.5433}
{"timestamp":"2019-01-04 06:36:05","price":33.5407,"volume":11,"bid":33.5407,"ask":33.5501}
{"timestamp":"2019-01-04 06:36:29","price":33.4928,"volume":656,"bid":33.4826,"ask":33.5026}
{"timestamp":"2019-01-04 06:36:39","price":33.5359,"volume":328,"bid":33.5262,"ask":33.5455}
{"timestamp":"2019-01-04 06:36:40","price":33.5922,"volume":10,"bid":33.5819,"ask":33.6023}
{"timestamp":"2019-01-04 06:36:42","price":33.5802,"volume":328,"bid":33.569,"ask":33.5901}
{"timestamp":"2019-01-04 06:37:07","price":33.5896,"volume":328,"bid":33.579,"ask":33.5896}
{"timestamp":"2019-01-04 06:38:30","price":33.5419,"volume":17,"bid":33.5419,"ask":33.552}
{"timestamp":"2019-01-04 06:38:34","price":33.5874,"volume":3,"bid":33.577,"ask":33.5974}
{"timestamp":"2019-01-04 06:38:36","price":33.4974,"volume":2,"bid":33.4876,"ask":33.4974}
{"timestamp":"2019-01-04 06:41:02","price":33.5452,"volume":55,"bid":33.5361,"ask":33.5544}
{"timestamp":"2019-01-04 06:42:08","price":33.4754,"volume":42,"bid":33.4754,"ask":33.4868}
{"timestamp":"2019-01-04 06:43:41","price":33.5968,"volume":5,"bid":33.5866,"ask":33.5968}
{"timestamp":"2019-01-04 06:43:41","price":33.521,"volume":7,"bid":33.5106,"ask":33.5309}
{"timestamp":"2019-01-04 06:46:00","price":33.5947,"volume":80,"bid":33.5851,"ask":33.6047}
{"timestamp":"2019-01-04 06:48:46","price":33.5102,"volume":18,"bid":33.5005,"ask":33.5102}
{"timestamp":"2019-01-04 06:52:42","price":33.5914,"volume":5,"bid":33.5809,"ask":33.5914}
{"timestamp":"2019-01-04 06:53:22","price":33.544,"volume":3,"bid":33.5337,"ask":33.5532}
{"timestamp":"2019-01-04 06:57:26","price":33.5054,"volume":9,"bid":33.4948,"ask":33.5155}
{"timestamp":"2019-01-04 07:01:16","price":33.4958,"volume":1,"bid":33.4858,"ask":33.4958}
{"timestamp":"2019-01-04 07:02:23","price":33.5026,"volume":11,"bid":33.4923,"ask":33.5124}
{"timestamp":"2019-01-04 07:03:02","price":33.5041,"volume":8,"bid":33.4953,"ask":33.5136}
{"timestamp":"2019-01-04 07:05:49","price":33.5019,"volume":1,"bid":33.5019,"ask":33.5128}
{"timestamp":"2019-01-04 07:05:51","price":33.5212,"volume":29,"bid":33.5109,"ask":33.5312}
{"timestamp":"2019-01-04 07:08:31","price":33.4078,"volume":50,"bid":33.3983,"ask":33.4179}
{"timestamp":"2019-01-04 07:09:12","price":33.4094,"volume":3,"bid":33.3994,"ask":33.4192}
{"timestamp":"2019-01-04 07:09:42","price":33.3853,"volume":108,"bid":33.3756,"ask":33.3959}
{"timestamp":"2019-01-04 07:09:43","price":33.4483,"volume":1,"bid":33.4382,"ask":33.4583}
{"timestamp":"2019-01-04 07:10:45","price":33.4087,"volume":327,"bid":33.3985,"ask":33.4181}
{"timestamp":"2019-01-04 07:10:47","price":33.4127,"volume":142,"bid":33.4021,"ask":33.4224}
{"timestamp":"2019-01-04 07:11:24","price":33.4382,"volume":13,"bid":33.4283,"ask":33.4489}
{"timestamp":"2019-01-04 07:13:34","price":33.4848,"volume":22,"bid":33.4766,"ask":33.4945}
{"timestamp":"2019-01-04 07:21:35","price":33.5456,"volume":11,"bid":33.5456,"ask":33.5554}
{"timestamp":"2019-01-04 07:23:26","price":33.5397,"volume":13,"bid":33.5397,"ask":33.5493}
{"timestamp":"2019-01-04 07:25:30","price":33.5011,"volume":132,"bid":33.4911,"ask":33.5112}
{"timestamp":"2019-01-04 07:26:06","price":33.5401,"volume":33,"bid":33.5302,"ask":33.5497}
{"timestamp":"2019-01-04 07:28:12","price":33.5879,"volume":328,"bid":33.5879,"ask":33.5978}
{"timestamp":"2019-01-04 07:36:24","price":33.4599,"volume":1,"bid":33.4599,"ask":33.4692}
{"timestamp":"2019-01-04 07:40:58","price":33.574,"volume":13,"bid":33.5642,"ask":33.5835}
{"timestamp":"2019-01-04 07:41:07","price":33.5319,"volume":33,"bid":33.5215,"ask":33.5319}
{"timestamp":"2019-01-04 07:41:42","price":33.5207,"volume":16,"bid":33.5106,"ask":33.5304}
{"timestamp":"2019-01-04 07:42:10","price":33.5184,"volume":1,"bid":33.5184,"ask":33.5284}
{"timestamp":"2019-01-04 07:42:38","price":33.54,"volume":49,"bid":33.5303,"ask":33.5502}
{"timestamp":"2019-01-04 07:42:47","price":33.5432,"volume":25,"bid":33.5432,"ask":33.5534}
{"timestamp":"2019-01-04 07:48:18","price":33.5798,"volume":2,"bid":33.5694,"ask":33.5798}
{"timestamp":"2019-01-04 07:48:37","price":33.5623,"volume":763,"bid":33.5623,"ask":33.573}
{"timestamp":"2019-01-04 07:50:05","price":33.4524,"volume":1312,"bid":33.4421,"ask":33.4524}
{"timestamp":"2019-01-04 07:51:24","price":33.5542,"volume":14,"bid":33.5441,"ask":33.5641}
{"timestamp":"2019-01-04 07:52:49","price":33.5742,"volume":51,"bid":33.5742,"ask":33.585}
{"timestamp":"2019-01-04 07:53:39","price":33.5875,"volume":7,"bid":33.5786,"ask":33.5875}
{"timestamp":"2019-01-04 07:55:09","price":33.5917,"volume":27,"bid":33.5917,"ask":33.602}
{"timestamp":"2019-01-04 07:59:10","price":33.5962,"volume":1,"bid":33.5853,"ask":33.6069}
{"timestamp":"2019-01-04 08:00:19","price":33.6096,"volume":3,"bid":33.5993,"ask":33.6196}
{"timestamp":"2019-01-04 08:01:04","price":33.6171,"volume":4,"bid":33.6171,"ask":33.6274}
{"timestamp":"2019-01-04 08:05:00","price":33.6924,"volume":385,"bid":33.6924,"ask":33.7017}
{"timestamp":"2019-01-04 08:05:20","price":33.616,"volume":1,"bid":33.6056,"ask":33.616}
{"timestamp":"2019-01-04 08:08:10","price":33.6457,"volume":20,"bid":33.6361,"ask":33.6556}
{"timestamp":"2019-01-04 08:08:50","price":33.6213,"volume":4,"bid":33.6113,"ask":33.6213}
{"timestamp":"2019-01-04 08:09:05","price":33.5848,"volume":5,"bid":33.5848,"ask":33.5946}
{"timestamp":"2019-01-04 08:09:10","price":33.5903,"volume":1,"bid":33.5793,"ask":33.5903}
{"timestamp":"2019-01-04 08:09:35","price":33.6334,"volume":1,"bid":33.6228,"ask":33.6446}
{"timestamp":"2019-01-04 08:09:47","price":33.5949,"volume":8,"bid":33.5851,"ask":33.6049}
{"timestamp":"2019-01-04 08:09:51","price":33.6083,"volume":5,"bid":33.5986,"ask":33.6176}
{"timestamp":"2019-01-04 08:10:11","price":33.6235,"volume":3,"bid":33.6235,"ask":33.6342}
{"timestamp":"2019-01-04 08:10:27","price":33.6414,"volume":166,"bid":33.6318,"ask":33.6414}
{"timestamp":"2019-01-04 08:11:00","price":33.5646,"volume":223,"bid":33.5557,"ask":33.5646}
{"timestamp":"2019-01-04 08:11:36","price":33.5883,"volume":5,"bid":33.5883,"ask":33.5982}
{"timestamp":"2019-01-04 08:12:07","price":33.5742,"volume":31,"bid":33.5646,"ask":33.5742}
{"timestamp":"2019-01-04 08:12:31","price":33.5921,"volume":8,"bid":33.5819,"ask":33.6025}
{"timestamp":"2019-01-04 08:12:39","price":33.5605,"volume":13,"bid":33.5605,"ask":33.5712}
{"timestamp":"2019-01-04 08:14:41","price":33.5474,"volume":10,"bid":33.5369,"ask":33.5474}
{"timestamp":"2019-01-04 08:16:41","price":33.6362,"volume":4,"bid":33.6266,"ask":33.6463}
{"timestamp":"2019-01-04 08:19:01","price":33.6638,"volume":310,"bid":33.6638,"ask":33.6742}
{"timestamp":"2019-01-04 08:22:10","price":33.6045,"volume":14,"bid":33.6045,"ask":33.6146}
{"timestamp":"2019-01-04 08:23:37","price":33.586,"volume":5,"bid":33.5764,"ask":33.586}
{"timestamp":"2019-01-04 08:23:53","price":33.5347,"volume":3,"bid":33.5247,"ask":33.544}
{"timestamp":"2019-01-04 08:27:14","price":33.5412,"volume":34,"bid":33.5318,"ask":33.5412}
{"timestamp":"2019-01-04 08:27:33","price":33.5621,"volume":1,"bid":33.5621,"ask":33.5716}
{"timestamp":"2019-01-04 08:28:11","price":33.5686,"volume":2,"bid":33.5594,"ask":33.5686}
{"timestamp":"2019-01-04 08:28:46","price":33.6191,"volume":155,"bid":33.6191,"ask":33.6279}
{"timestamp":"2019-01-04 08:29:47","price":33.5267,"volume":11,"bid":33.5172,"ask":33.5366}
{"timestamp":"2019-01-04 08:30:27","price":33.5702,"volume":7,"bid":33.5613,"ask":33.5702}
{"timestamp":"2019-01-04 08:31:19","price":33.5853,"volume":18,"bid":33.5749,"ask":33.5947}
{"timestamp":"2019-01-04 08:31:51","price":33.5115,"volume":4,"bid":33.501,"ask":33.5216}
{"timestamp":"2019-01-04 08:33:38","price":33.5711,"volume":15,"bid":33.5617,"ask":33.5711}
{"timestamp":"2019-01-04 08:37:20","price":33.561,"volume":1,"bid":33.5511,"ask":33.5708}
{"timestamp":"2019-01-04 08:42:39","price":33.6196,"volume":4,"bid":33.6196,"ask":33.6294}
{"timestamp":"2019-01-04 08:48:09","price":33.5804,"volume":5,"bid":33.5709,"ask":33.5911}
{"timestamp":"2019-01-04 08:50:11","price":33.5843,"volume":11,"bid":33.574,"ask":33.5932}
{"timestamp":"2019-01-04 08:54:41","price":33.5242,"volume":53,"bid":33.5139,"ask":33.5242}
{"timestamp":"2019-01-04 08:55:22","price":33.5939,"volume":1,"bid":33.5849,"ask":33.6043}
{"timestamp":"2019-01-04 08:56:30","price":33.6051,"volume":2,"bid":33.6051,"ask":33.6155}
{"timestamp":"2019-01-04 08:56:50","price":33.5775,"volume":1,"bid":33.5681,"ask":33.588}
{"timestamp":"2019-01-04 08:59:00","price":33.5958,"volume":61,"bid":33.5853,"ask":33.606}
{"timestamp":"2019-01-04 09:00:09","price":33.543,"volume":241,"bid":33.5332,"ask":33.5531}
{"timestamp":"2019-01-04 09:05:02","price":33.5737,"volume":13,"bid":33.564,"ask":33.5836}
{"timestamp":"2019-01-04 09:07:21","price":33.5848,"volume":1,"bid":33.5743,"ask":33.5848}
{"timestamp":"2019-01-04 09:09:30","price":33.6064,"volume":2,"bid":33.596,"ask":33.6163}
{"timestamp":"2019-01-04 09:10:11","price":33.5806,"volume":3,"bid":33.5709,"ask":33.5911}
{"timestamp":"2019-01-04 09:10:49","price":33.6059,"volume":4,"bid":33.5964,"ask":33.6164}
{"timestamp":"2019-01-04 09:11:15","price":33.6046,"volume":2,"bid":33.6046,"ask":33.6144}
{"timestamp":"2019-01-04 09:12:09","price":33.6077,"volume":2,"bid":33.5983,"ask":33.6175}
{"timestamp":"2019-01-04 09:13:53","price":33.5655,"volume":84,"bid":33.5552,"ask":33.5655}
{"timestamp":"2019-01-04 09:13:54","price":33.5728,"volume":1542,"bid":33.5625,"ask":33.5827}
{"timestamp":"2019-01-04 09:14:12","price":33.5563,"volume":3,"bid":33.5563,"ask":33.5666}
{"timestamp":"2019-01-04 09:15:57","price":33.508,"volume":1038,"bid":33.4983,"ask":33.5186}
{"timestamp":"2019-01-04 09:16:29","price":33.5234,"volume":2,"bid":33.5135,"ask":33.5334}
{"timestamp":"2019-01-04 09:16:51","price":33.5306,"volume":2,"bid":33.5208,"ask":33.5401}
{"timestamp":"2019-01-04 09:18:13","price":33.5071,"volume":8,"bid":33.496,"ask":33.5171}
{"timestamp":"2019-01-04 09:21:49","price":33.5136,"volume":1,"bid":33.5136,"ask":33.524}
{"timestamp":"2019-01-04 09:21:56","price":33.488,"volume":343,"bid":33.4778,"ask":33.4974}
{"timestamp":"2019-01-04 09:22:23","price":33.4701,"volume":3,"bid":33.4597,"ask":33.4701}
{"timestamp":"2019-01-04 09:23:14","price":33.5454,"volume":2,"bid":33.5354,"ask":33.5555}
{"timestamp":"2019-01-04 09:23:31","price":33.5349,"volume":2,"bid":33.525,"ask":33.5349}
{"timestamp":"2019-01-04 09:23:44","price":33.4241,"volume":1,"bid":33.4143,"ask":33.4338}
{"timestamp":"2019-01-04 09:24:00","price":33.445,"volume":10,"bid":33.435,"ask":33.4548}
{"timestamp":"2019-01-04 09:24:43","price":33.4315,"volume":22,"bid":33.4214,"ask":33.4315}
{"timestamp":"2019-01-04 09:25:23","price":33.4533,"volume":1,"bid":33.4435,"ask":33.4639}
{"timestamp":"2019-01-04 09:27:48","price":33.4703,"volume":2,"bid":33.4602,"ask":33.4805}
{"timestamp":"2019-01-04 09:28:21","price":33.434,"volume":328,"bid":33.4229,"ask":33.4438}
{"timestamp":"2019-01-04 09:28:24","price":33.527,"volume":60,"bid":33.5173,"ask":33.5372}
{"timestamp":"2019-01-04 09:28:36","price":33.4773,"volume":984,"bid":33.4669,"ask":33.4773}
{"timestamp":"2019-01-04 09:29:34","price":33.4871,"volume":72,"bid":33.4871,"ask":33.4979}
{"timestamp":"2019-01-04 09:32:20","price":33.3139,"volume":2,"bid":33.3038,"ask":33.3245}
{"timestamp":"2019-01-04 09:32:36","price":33.4335,"volume":132,"bid":33.4238,"ask":33.4433}
{"timestamp":"2019-01-04 09:33:44","price":33.4231,"volume":3,"bid":33.4139,"ask":33.4321}
{"timestamp":"2019-01-04 09:36:05","price":33.3996,"volume":69,"bid":33.3893,"ask":33.4091}
{"timestamp":"2019-01-04 09:37:21","price":33.3821,"volume":1,"bid":33.372,"ask":33.3919}
{"timestamp":"2019-01-04 09:38:23","price":33.3341,"volume":2,"bid":33.3341,"ask":33.3447}
{"timestamp":"2019-01-04 09:38:29","price":33.4118,"volume":2,"bid":33.4118,"ask":33.422}
{"timestamp":"2019-01-04 09:39:25","price":33.3523,"volume":99,"bid":33.3424,"ask":33.3615}
{"timestamp":"2019-01-04 09:39:42","price":33.3545,"volume":145,"bid":33.3444,"ask":33.365}
{"timestamp":"2019-01-04 09:39:55","price":33.3832,"volume":1,"bid":33.3725,"ask":33.3926}
{"timestamp":"2019-01-04 09:40:12","price":33.3811,"volume":66,"bid":33.3714,"ask":33.3916}
{"timestamp":"2019-01-04 09:40:46","price":33.3455,"volume":1,"bid":33.3355,"ask":33.3455}
{"timestamp":"2019-01-04 09:40:51","price":33.3175,"volume":56,"bid":33.3175,"ask":33.3271}
{"timestamp":"2019-01-04 09:40:53","price":33.3148,"volume":21,"bid":33.3148,"ask":33.3247}
{"timestamp":"2019-01-04 09:41:14","price":33.3241,"volume":7,"bid":33.3147,"ask":33.3241}
{"timestamp":"2019-01-04 09:42:13","price":33.3313,"volume":117,"bid":33.3207,"ask":33.3405}
{"timestamp":"2019-01-04 09:42:36","price":33.2374,"volume":100,"bid":33.2275,"ask":33.2374}
{"timestamp":"2019-01-04 09:42:49","price":33.3764,"volume":142,"bid":33.3764,"ask":33.3859}
{"timestamp":"2019-01-04 09:42:58","price":33.3431,"volume":1,"bid":33.3325,"ask":33.3431}
{"timestamp":"2019-01-04 09:43:26","price":33.3512,"volume":1,"bid":33.3512,"ask":33.3604}
{"timestamp":"2019-01-04 09:44:06","price":33.3743,"volume":23,"bid":33.3646,"ask":33.3844}
{"timestamp":"2019-01-04 09:44:14","price":33.2865,"volume":277,"bid":33.2766,"ask":33.2959}
{"timestamp":"2019-01-04 09:44:26","price":33.4008,"volume":36,"bid":33.4008,"ask":33.4106}
{"timestamp":"2019-01-04 09:45:46","price":33.313,"volume":5,"bid":33.3026,"ask":33.323}
{"timestamp":"2019-01-04 09:45:55","price":33.2533,"volume":10,"bid":33.2434,"ask":33.2631}
{"timestamp":"2019-01-04 09:46:21","price":33.3858,"volume":2,"bid":33.3752,"ask":33.396}
{"timestamp":"2019-01-04 09:47:46","price":33.3921,"volume":38,"bid":33.3822,"ask":33.401}
{"timestamp":"2019-01-04 09:51:13","price":33.3929,"volume":2,"bid":33.3823,"ask":33.4029}
{"timestamp":"2019-01-04 09:52:30","price":33.3232,"volume":2,"bid":33.3127,"ask":33.3339}
{"timestamp":"2019-01-04 09:53:31","price":33.3649,"volume":7,"bid":33.3552,"ask":33.3743}
{"timestamp":"2019-01-04 09:54:21","price":33.2643,"volume":2,"bid":33.254,"ask":33.2643}
{"timestamp":"2019-01-04 09:55:02","price":33.3052,"volume":2,"bid":33.294,"ask":33.3152}
{"timestamp":"2019-01-04 09:56:37","price":33.3233,"volume":547,"bid":33.3133,"ask":33.3343}
{"timestamp":"2019-01-04 09:57:28","price":33.3296,"volume":3,"bid":33.3197,"ask":33.3391}
{"timestamp":"2019-01-04 09:57:37","price":33.308,"volume":2,"bid":33.2981,"ask":33.308}
{"timestamp":"2019-01-04 10:00:33","price":33.3546,"volume":50,"bid":33.3445,"ask":33.3648}
{"timestamp":"2019-01-04 10:04:41","price":33.3458,"volume":1,"bid":33.337,"ask":33.3458}
{"timestamp":"2019-01-04 10:04:49","price":33.2772,"volume":1,"bid":33.267,"ask":33.2772}
{"timestamp":"2019-01-04 10:05:52","price":33.294,"volume":1,"bid":33.2847,"ask":33.3045}
{"timestamp":"2019-01-04 10:06:31","price":33.315,"volume":477,"bid":33.3045,"ask":33.315}
{"timestamp":"2019-01-04 10:06:40","price":33.2462,"volume":8,"bid":33.2366,"ask":33.2571}
{"timestamp":"2019-01-04 10:06:47","price":33.303,"volume":49,"bid":33.2935,"ask":33.303}
{"timestamp":"2019-01-04 10:07:59","price":33.2842,"volume":6,"bid":33.2734,"ask":33.2842}
{"timestamp":"2019-01-04 10:08:31","price":33.2921,"volume":1148,"bid":33.2821,"ask":33.2921}
{"timestamp":"2019-01-04 10:09:01","price":33.2764,"volume":17,"bid":33.2665,"ask":33.2764}
{"timestamp":"2019-01-04 10:10:10","price":33.2979,"volume":52,"bid":33.2979,"ask":33.3073}
{"timestamp":"2019-01-04 10:11:00","price":33.3267,"volume":1,"bid":33.3162,"ask":33.3267}
{"timestamp":"2019-01-04 10:13:00","price":33.352,"volume":1,"bid":33.3418,"ask":33.352}
{"timestamp":"2019-01-04 10:13:21","price":33.3102,"volume":2,"bid":33.3102,"ask":33.3193}
{"timestamp":"2019-01-04 10:13:29","price":33.3434,"volume":2,"bid":33.3331,"ask":33.3531}
{"timestamp":"2019-01-04 10:14:51","price":33.2767,"volume":1,"bid":33.2767,"ask":33.2868}
{"timestamp":"2019-01-04 10:15:20","price":33.3108,"volume":15,"bid":33.3003,"ask":33.3204}
{"timestamp":"2019-01-04 10:17:19","price":33.3423,"volume":1,"bid":33.3324,"ask":33.3523}
{"timestamp":"2019-01-04 10:18:11","price":33.3339,"volume":2,"bid":33.3339,"ask":33.3443}
{"timestamp":"2019-01-04 10:19:13","price":33.3893,"volume":1,"bid":33.3893,"ask":33.3992}
{"timestamp":"2019-01-04 10:19:22","price":33.4036,"volume":2,"bid":33.3942,"ask":33.4036}
{"timestamp":"2019-01-04 10:19:30","price":33.4189,"volume":2,"bid":33.4094,"ask":33.4189}
{"timestamp":"2019-01-04 10:19:41","price":33.3639,"volume":1,"bid":33.3533,"ask":33.374}
{"timestamp":"2019-01-04 10:20:02","price":33.2983,"volume":37,"bid":33.2983,"ask":33.308}
{"timestamp":"2019-01-04 10:20:04","price":33.4161,"volume":2,"bid":33.4161,"ask":33.4256}
{"timestamp":"2019-01-04 10:20:56","price":33.3443,"volume":10,"bid":33.3338,"ask":33.3538}
{"timestamp":"2019-01-04 10:20:58","price":33.4404,"volume":1,"bid":33.4404,"ask":33.4502}
{"timestamp":"2019-01-04 10:22:42","price":33.3816,"volume":2,"bid":33.3711,"ask":33.3916}
{"timestamp":"2019-01-04 10:23:22","price":33.3965,"volume":2,"bid":33.3867,"ask":33.4064}
{"timestamp":"2019-01-04 10:24:48","price":33.336,"volume":1,"bid":33.336,"ask":33.3461}
{"timestamp":"2019-01-04 10:26:01","price":33.448,"volume":1,"bid":33.448,"ask":33.4575}
{"timestamp":"2019-01-04 10:26:12","price":33.4733,"volume":2,"bid":33.4633,"ask":33.4841}
{"timestamp":"2019-01-04 10:26:20","price":33.4643,"volume":2,"bid":33.4539,"ask":33.4643}
{"timestamp":"2019-01-04 10:27:01","price":33.4128,"volume":1,"bid":33.4029,"ask":33.4218}
{"timestamp":"2019-01-04 10:27:08","price":33.4028,"volume":17,"bid":33.3938,"ask":33.4119}
{"timestamp":"2019-01-04 10:27:36","price":33.3164,"volume":1,"bid":33.3164,"ask":33.3262}
{"timestamp":"2019-01-04 10:28:08","price":33.4332,"volume":1,"bid":33.4232,"ask":33.4424}
{"timestamp":"2019-01-04 10:29:41","price":33.4195,"volume":2,"bid":33.4103,"ask":33.4294}
{"timestamp":"2019-01-04 10:31:42","price":33.4372,"volume":2,"bid":33.4268,"ask":33.4372}
{"timestamp":"2019-01-04 10:31:50","price":33.4369,"volume":2,"bid":33.4271,"ask":33.4468}
{"timestamp":"2019-01-04 10:35:32","price":33.4855,"volume":2,"bid":33.4752,"ask":33.4962}
{"timestamp":"2019-01-04 10:35:52","price":33.4717,"volume":11,"bid":33.4621,"ask":33.481}
{"timestamp":"2019-01-04 10:35:52","price":33.4555,"volume":3,"bid":33.4555,"ask":33.4654}
{"timestamp":"2019-01-04 10:37:46","price":33.3758,"volume":1,"bid":33.3656,"ask":33.3862}
{"timestamp":"2019-01-04 10:37:50","price":33.3561,"volume":2,"bid":33.3561,"ask":33.3665}
{"timestamp":"2019-01-04 10:38:07","price":33.3629,"volume":480,"bid":33.353,"ask":33.3733}
{"timestamp":"2019-01-04 10:38:31","price":33.3867,"volume":2,"bid":33.3867,"ask":33.3963}
{"timestamp":"2019-01-04 10:38:57","price":33.3572,"volume":1,"bid":33.3474,"ask":33.3674}
{"timestamp":"2019-01-04 10:39:40","price":33.4263,"volume":1,"bid":33.4167,"ask":33.4357}
{"timestamp":"2019-01-04 10:39:43","price":33.4034,"volume":2,"bid":33.4034,"ask":33.4136}
{"timestamp":"2019-01-04 10:39:54","price":33.3962,"volume":2,"bid":33.3857,"ask":33.3962}
{"timestamp":"2019-01-04 10:40:33","price":33.4519,"volume":1,"bid":33.4419,"ask":33.4621}
{"timestamp":"2019-01-04 10:41:54","price":33.3454,"volume":185,"bid":33.3454,"ask":33.3557}
{"timestamp":"2019-01-04 10:44:22","price":33.3402,"volume":32,"bid":33.3292,"ask":33.3509}
{"timestamp":"2019-01-04 10:45:33","price":33.4254,"volume":5,"bid":33.4254,"ask":33.4348}
{"timestamp":"2019-01-04 10:46:41","price":33.4713,"volume":2,"bid":33.4612,"ask":33.4806}
{"timestamp":"2019-01-04 10:48:41","price":33.4538,"volume":2,"bid":33.4446,"ask":33.4538}
{"timestamp":"2019-01-04 10:48:46","price":33.549,"volume":820,"bid":33.5391,"ask":33.56}
{"timestamp":"2019-01-04 10:48:56","price":33.4728,"volume":33,"bid":33.4624,"ask":33.4728}
{"timestamp":"2019-01-04 10:49:39","price":33.5011,"volume":315,"bid":33.5011,"ask":33.5104}
{"timestamp":"2019-01-04 10:50:33","price":33.4571,"volume":288,"bid":33.4469,"ask":33.4667}
{"timestamp":"2019-01-04 10:50:33","price":33.4823,"volume":18,"bid":33.4717,"ask":33.4918}
{"timestamp":"2019-01-04 10:50:50","price":33.4504,"volume":14,"bid":33.4404,"ask":33.4612}
{"timestamp":"2019-01-04 10:51:20","price":33.5152,"volume":1,"bid":33.5061,"ask":33.5256}
{"timestamp":"2019-01-04 10:51:35","price":33.4743,"volume":12,"bid":33.4743,"ask":33.4854}
{"timestamp":"2019-01-04 10:52:03","price":33.3824,"volume":739,"bid":33.3721,"ask":33.3919}
{"timestamp":"2019-01-04 10:55:21","price":33.371,"volume":2,"bid":33.3605,"ask":33.3805}
{"timestamp":"2019-01-04 10:55:29","price":33.3921,"volume":491,"bid":33.3821,"ask":33.4026}
{"timestamp":"2019-01-04 10:55:34","price":33.4734,"volume":48,"bid":33.4734,"ask":33.4829}
{"timestamp":"2019-01-04 10:56:28","price":33.4362,"volume":1,"bid":33.4266,"ask":33.4459}
{"timestamp":"2019-01-04 10:56:45","price":33.4297,"volume":5,"bid":33.42,"ask":33.4411}
{"timestamp":"2019-01-04 10:57:23","price":33.3922,"volume":2,"bid":33.3827,"ask":33.3922}
{"timestamp":"2019-01-04 10:57:51","price":33.4746,"volume":15,"bid":33.4746,"ask":33.4858}
{"timestamp":"2019-01-04 10:58:03","price":33.4607,"volume":1,"bid":33.4508,"ask":33.4607}
{"timestamp":"2019-01-04 10:58:33","price":33.4211,"volume":2,"bid":33.4111,"ask":33.4303}
{"timestamp":"2019-01-04 10:58:37","price":33.4075,"volume":1,"bid":33.3971,"ask":33.4178}
{"timestamp":"2019-01-04 10:59:16","price":33.508,"volume":2,"bid":33.4977,"ask":33.508}
{"timestamp":"2019-01-04 10:59:21","price":33.4446,"volume":1,"bid":33.4344,"ask":33.4542}
{"timestamp":"2019-01-04 10:59:23","price":33.5182,"volume":2,"bid":33.5089,"ask":33.5182}
{"timestamp":"2019-01-04 11:00:00","price":33.4523,"volume":1,"bid":33.4422,"ask":33.4621}
{"timestamp":"2019-01-04 11:00:11","price":33.4448,"volume":71,"bid":33.4348,"ask":33.455}
{"timestamp":"2019-01-04 11:00:23","price":33.4621,"volume":327,"bid":33.4621,"ask":33.4731}
{"timestamp":"2019-01-04 11:00:31","price":33.4346,"volume":1,"bid":33.4252,"ask":33.4446}
{"timestamp":"2019-01-04 11:00:33","price":33.4952,"volume":83,"bid":33.4952,"ask":33.5049}
{"timestamp":"2019-01-04 11:00:38","price":33.4344,"volume":45,"bid":33.4344,"ask":33.4456}
{"timestamp":"2019-01-04 11:00:53","price":33.5337,"volume":1,"bid":33.5337,"ask":33.5436}
{"timestamp":"2019-01-04 11:01:06","price":33.491,"volume":1,"bid":33.4814,"ask":33.5003}
{"timestamp":"2019-01-04 11:01:16","price":33.5385,"volume":2,"bid":33.5385,"ask":33.5481}
{"timestamp":"2019-01-04 11:01:41","price":33.4476,"volume":31,"bid":33.4373,"ask":33.4476}
{"timestamp":"2019-01-04 11:03:16","price":33.4147,"volume":2,"bid":33.4147,"ask":33.4248}
{"timestamp":"2019-01-04 11:04:38","price":33.4499,"volume":11,"bid":33.4391,"ask":33.4602}
{"timestamp":"2019-01-04 11:04:44","price":33.3276,"volume":1,"bid":33.3174,"ask":33.3276}
{"timestamp":"2019-01-04 11:04:53","price":33.423,"volume":1,"bid":33.4119,"ask":33.423}
{"timestamp":"2019-01-04 11:04:57","price":33.335,"volume":1,"bid":33.335,"ask":33.3455}
{"timestamp":"2019-01-04 11:07:00","price":33.3456,"volume":1,"bid":33.3456,"ask":33.3556}
{"timestamp":"2019-01-04 11:07:59","price":33.3653,"volume":277,"bid":33.3653,"ask":33.3746}
{"timestamp":"2019-01-04 11:07:59","price":33.3677,"volume":45,"bid":33.358,"ask":33.3769}
{"timestamp":"2019-01-04 11:08:00","price":33.4114,"volume":314,"bid":33.4114,"ask":33.4214}
{"timestamp":"2019-01-04 11:08:42","price":33.4456,"volume":11,"bid":33.4348,"ask":33.4553}
{"timestamp":"2019-01-04 11:09:12","price":33.3499,"volume":1,"bid":33.3388,"ask":33.3599}
{"timestamp":"2019-01-04 11:09:21","price":33.3462,"volume":1,"bid":33.3367,"ask":33.3564}
{"timestamp":"2019-01-04 11:09:27","price":33.4755,"volume":5,"bid":33.4663,"ask":33.4856}
{"timestamp":"2019-01-04 11:12:36","price":33.35,"volume":1,"bid":33.3398,"ask":33.3597}
{"timestamp":"2019-01-04 11:13:45","price":33.4117,"volume":133,"bid":33.4028,"ask":33.4117}
{"timestamp":"2019-01-04 11:14:38","price":33.316,"volume":1,"bid":33.316,"ask":33.3257}
{"timestamp":"2019-01-04 11:15:14","price":33.3318,"volume":1,"bid":33.3223,"ask":33.3424}
{"timestamp":"2019-01-04 11:15:47","price":33.4471,"volume":1,"bid":33.4471,"ask":33.457}
{"timestamp":"2019-01-04 11:15:48","price":33.395,"volume":1,"bid":33.3849,"ask":33.4047}
{"timestamp":"2019-01-04 11:16:07","price":33.3892,"volume":5,"bid":33.3796,"ask":33.3892}
{"timestamp":"2019-01-04 11:16:18","price":33.3999,"volume":1,"bid":33.3898,"ask":33.4096}
{"timestamp":"2019-01-04 11:16:32","price":33.4568,"volume":3,"bid":33.4465,"ask":33.4667}
{"timestamp":"2019-01-04 11:17:01","price":33.35,"volume":1,"bid":33.35,"ask":33.3602}
{"timestamp":"2019-01-04 11:20:43","price":33.3898,"volume":4,"bid":33.3796,"ask":33.3898}
{"timestamp":"2019-01-04 11:21:43","price":33.3726,"volume":1,"bid":33.3625,"ask":33.3726}
{"timestamp":"2019-01-04 11:22:28","price":33.3464,"volume":3,"bid":33.3363,"ask":33.3566}
{"timestamp":"2019-01-04 11:26:19","price":33.4364,"volume":115,"bid":33.4364,"ask":33.4461}
{"timestamp":"2019-01-04 11:26:54","price":33.3951,"volume":1,"bid":33.3854,"ask":33.405}
{"timestamp":"2019-01-04 11:29:59","price":33.4236,"volume":3,"bid":33.4133,"ask":33.4341}
{"timestamp":"2019-01-04 11:30:54","price":33.3641,"volume":1,"bid":33.3541,"ask":33.374}
{"timestamp":"2019-01-04 11:34:52","price":33.4141,"volume":14,"bid":33.4141,"ask":33.4236}
{"timestamp":"2019-01-04 11:36:29","price":33.4054,"volume":7,"bid":33.4054,"ask":33.4151}
{"timestamp":"2019-01-04 11:38:32","price":33.3693,"volume":458,"bid":33.36,"ask":33.3793}
{"timestamp":"2019-01-04 11:39:08","price":33.4476,"volume":695,"bid":33.4375,"ask":33.4476}
{"timestamp":"2019-01-04 11:39:20","price":33.4518,"volume":60,"bid":33.4412,"ask":33.4617}
{"timestamp":"2019-01-04 11:39:54","price":33.4661,"volume":1,"bid":33.456,"ask":33.4757}
{"timestamp":"2019-01-04 11:41:59","price":33.4584,"volume":4,"bid":33.449,"ask":33.4679}
{"timestamp":"2019-01-04 11:48:01","price":33.4027,"volume":1,"bid":33.4027,"ask":33.4137}
{"timestamp":"2019-01-04 11:53:00","price":33.404,"volume":28,"bid":33.404,"ask":33.4139}
{"timestamp":"2019-01-04 11:53:01","price":33.4061,"volume":29,"bid":33.396,"ask":33.4173}
{"timestamp":"2019-01-04 11:58:50","price":33.4441,"volume":214,"bid":33.4441,"ask":33.4538}
{"timestamp":"2019-01-04 11:58:52","price":33.4264,"volume":7,"bid":33.4264,"ask":33.4362}
{"timestamp":"2019-01-04 11:59:17","price":33.4158,"volume":10,"bid":33.406,"ask":33.4258}
{"timestamp":"2019-01-04 12:00:47","price":33.4112,"volume":1,"bid":33.4112,"ask":33.4208}
{"timestamp":"2019-01-04 12:01:42","price":33.5155,"volume":2,"bid":33.5064,"ask":33.5257}
{"timestamp":"2019-01-04 12:07:16","price":33.4747,"volume":3,"bid":33.4656,"ask":33.4747}
{"timestamp":"2019-01-04 12:07:33","price":33.3784,"volume":32,"bid":33.3687,"ask":33.3886}
{"timestamp":"2019-01-04 12:07:43","price":33.4377,"volume":170,"bid":33.4274,"ask":33.4475}
{"timestamp":"2019-01-04 12:09:03","price":33.4202,"volume":31,"bid":33.4103,"ask":33.4305}
{"timestamp":"2019-01-04 12:09:15","price":33.4082,"volume":10,"bid":33.4082,"ask":33.4184}
{"timestamp":"2019-01-04 12:10:04","price":33.4314,"volume":207,"bid":33.4314,"ask":33.4411}
{"timestamp":"2019-01-04 12:10:43","price":33.4487,"volume":23,"bid":33.4487,"ask":33.4579}
{"timestamp":"2019-01-04 12:12:14","price":33.4763,"volume":328,"bid":33.467,"ask":33.4871}
{"timestamp":"2019-01-04 12:14:14","price":33.4712,"volume":654,"bid":33.4626,"ask":33.4813}
{"timestamp":"2019-01-04 12:14:24","price":33.4082,"volume":61,"bid":33.3982,"ask":33.4082}
{"timestamp":"2019-01-04 12:14:59","price":33.4242,"volume":12,"bid":33.4141,"ask":33.4346}
{"timestamp":"2019-01-04 12:15:41","price":33.4363,"volume":2,"bid":33.4265,"ask":33.4462}
{"timestamp":"2019-01-04 12:16:17","price":33.3508,"volume":54,"bid":33.3397,"ask":33.3508}
{"timestamp":"2019-01-04 12:16:42","price":33.3081,"volume":27,"bid":33.2982,"ask":33.3081}
{"timestamp":"2019-01-04 12:17:34","price":33.3506,"volume":2,"bid":33.3404,"ask":33.3506}
{"timestamp":"2019-01-04 12:17:45","price":33.3734,"volume":2,"bid":33.3634,"ask":33.3839}
{"timestamp":"2019-01-04 12:18:44","price":33.302,"volume":1,"bid":33.2922,"ask":33.302}
{"timestamp":"2019-01-04 12:21:42","price":33.352,"volume":2,"bid":33.3411,"ask":33.3613}
{"timestamp":"2019-01-04 12:21:44","price":33.3614,"volume":10,"bid":33.3614,"ask":33.3712}
{"timestamp":"2019-01-04 12:24:15","price":33.3934,"volume":48,"bid":33.3833,"ask":33.4036}
{"timestamp":"2019-01-04 12:26:14","price":33.2836,"volume":2,"bid":33.2729,"ask":33.2944}
{"timestamp":"2019-01-04 12:26:33","price":33.3334,"volume":383,"bid":33.3334,"ask":33.3434}
{"timestamp":"2019-01-04 12:26:36","price":33.2869,"volume":366,"bid":33.2773,"ask":33.297}
{"timestamp":"2019-01-04 12:26:42","price":33.3521,"volume":7,"bid":33.3521,"ask":33.3616}
{"timestamp":"2019-01-04 12:27:20","price":33.3109,"volume":81,"bid":33.3023,"ask":33.3211}
{"timestamp":"2019-01-04 12:28:56","price":33.3717,"volume":1,"bid":33.3616,"ask":33.3809}
{"timestamp":"2019-01-04 12:29:59","price":33.3442,"volume":1,"bid":33.3346,"ask":33.3544}
{"timestamp":"2019-01-04 12:30:00","price":33.3076,"volume":25,"bid":33.3076,"ask":33.3175}
{"timestamp":"2019-01-04 12:30:48","price":33.3654,"volume":20,"bid":33.3556,"ask":33.3764}
{"timestamp":"2019-01-04 12:31:05","price":33.3054,"volume":20,"bid":33.2956,"ask":33.3155}
{"timestamp":"2019-01-04 12:35:29","price":33.2976,"volume":7,"bid":33.2879,"ask":33.3072}
{"timestamp":"2019-01-04 12:36:22","price":33.325,"volume":1,"bid":33.315,"ask":33.3352}
{"timestamp":"2019-01-04 12:36:34","price":33.2377,"volume":1,"bid":33.2272,"ask":33.2377}
{"timestamp":"2019-01-04 12:36:34","price":33.2709,"volume":188,"bid":33.2601,"ask":33.2799}
{"timestamp":"2019-01-04 12:36:48","price":33.2929,"volume":49,"bid":33.2831,"ask":33.3038}
{"timestamp":"2019-01-04 12:37:11","price":33.2574,"volume":17,"bid":33.2574,"ask":33.267}
{"timestamp":"2019-01-04 12:38:34","price":33.2299,"volume":7,"bid":33.2208,"ask":33.2299}
{"timestamp":"2019-01-04 12:38:41","price":33.2503,"volume":328,"bid":33.2403,"ask":33.2605}
{"timestamp":"2019-01-04 12:38:51","price":33.2291,"volume":2,"bid":33.2196,"ask":33.2385}
{"timestamp":"2019-01-04 12:38:56","price":33.1401,"volume":1,"bid":33.1294,"ask":33.1497}
{"timestamp":"2019-01-04 12:39:11","price":33.1558,"volume":38,"bid":33.1456,"ask":33.1657}
{"timestamp":"2019-01-04 12:39:13","price":33.1538,"volume":2,"bid":33.1439,"ask":33.163}
{"timestamp":"2019-01-04 12:39:14","price":33.1485,"volume":3,"bid":33.1383,"ask":33.1584}
{"timestamp":"2019-01-04 12:40:00","price":33.1996,"volume":63,"bid":33.1897,"ask":33.2086}
{"timestamp":"2019-01-04 12:40:07","price":33.1828,"volume":4,"bid":33.1731,"ask":33.1828}
{"timestamp":"2019-01-04 12:43:28","price":33.3113,"volume":2,"bid":33.3015,"ask":33.3202}
{"timestamp":"2019-01-04 12:44:20","price":33.2117,"volume":1,"bid":33.2117,"ask":33.2215}
{"timestamp":"2019-01-04 12:45:23","price":33.2015,"volume":94,"bid":33.2015,"ask":33.2112}
{"timestamp":"2019-01-04 12:46:48","price":33.2194,"volume":3,"bid":33.2095,"ask":33.2194}
{"timestamp":"2019-01-04 12:47:39","price":33.288,"volume":24,"bid":33.288,"ask":33.2983}
{"timestamp":"2019-01-04 12:49:38","price":33.2493,"volume":10,"bid":33.239,"ask":33.2583}
{"timestamp":"2019-01-04 12:52:25","price":33.1818,"volume":66,"bid":33.1818,"ask":33.1916}
{"timestamp":"2019-01-04 12:52:29","price":33.1373,"volume":4,"bid":33.1267,"ask":33.1373}
{"timestamp":"2019-01-04 12:54:31","price":33.1645,"volume":4,"bid":33.1542,"ask":33.1747}
{"timestamp":"2019-01-04 12:56:26","price":33.1997,"volume":222,"bid":33.1909,"ask":33.1997}
{"timestamp":"2019-01-04 12:56:40","price":33.2638,"volume":3,"bid":33.2638,"ask":33.274}
{"timestamp":"2019-01-04 12:57:09","price":33.2649,"volume":2,"bid":33.2543,"ask":33.275}
{"timestamp":"2019-01-04 12:57:59","price":33.2397,"volume":28,"bid":33.2294,"ask":33.2397}
{"timestamp":"2019-01-04 12:58:35","price":33.2983,"volume":34,"bid":33.2983,"ask":33.3086}
{"timestamp":"2019-01-04 12:59:10","price":33.2385,"volume":2,"bid":33.2284,"ask":33.2385}
{"timestamp":"2019-01-04 13:00:09","price":33.2144,"volume":3,"bid":33.2039,"ask":33.2243}
{"timestamp":"2019-01-04 13:02:56","price":33.2106,"volume":325,"bid":33.2106,"ask":33.2201}
{"timestamp":"2019-01-04 13:03:36","price":33.2182,"volume":1,"bid":33.2079,"ask":33.2293}
{"timestamp":"2019-01-04 13:04:21","price":33.1633,"volume":6,"bid":33.1633,"ask":33.174}
{"timestamp":"2019-01-04 13:05:00","price":33.1969,"volume":39,"bid":33.1867,"ask":33.1969}
{"timestamp":"2019-01-04 13:05:23","price":33.1656,"volume":36,"bid":33.1555,"ask":33.1754}
{"timestamp":"2019-01-04 13:05:23","price":33.2192,"volume":52,"bid":33.2089,"ask":33.229}
{"timestamp":"2019-01-04 13:05:30","price":33.2121,"volume":2,"bid":33.2121,"ask":33.2222}
{"timestamp":"2019-01-04 13:09:25","price":33.2116,"volume":17,"bid":33.2016,"ask":33.2116}
{"timestamp":"2019-01-04 13:10:06","price":33.1878,"volume":1,"bid":33.1768,"ask":33.1975}
{"timestamp":"2019-01-04 13:12:45","price":33.2136,"volume":2,"bid":33.2036,"ask":33.2136}
{"timestamp":"2019-01-04 13:14:21","price":33.1903,"volume":55,"bid":33.1805,"ask":33.1903}
{"timestamp":"2019-01-04 13:15:56","price":33.1618,"volume":41,"bid":33.1517,"ask":33.1618}
{"timestamp":"2019-01-04 13:16:28","price":33.1748,"volume":776,"bid":33.1748,"ask":33.1844}
{"timestamp":"2019-01-04 13:18:00","price":33.2473,"volume":16,"bid":33.2374,"ask":33.2564}
{"timestamp":"2019-01-04 13:18:03","price":33.2545,"volume":47,"bid":33.2452,"ask":33.2646}
{"timestamp":"2019-01-04 13:18:03","price":33.2508,"volume":4,"bid":33.2413,"ask":33.2601}
{"timestamp":"2019-01-04 13:18:05","price":33.1728,"volume":21,"bid":33.1728,"ask":33.1825}
{"timestamp":"2019-01-04 13:18:48","price":33.2841,"volume":10,"bid":33.2841,"ask":33.2944}
{"timestamp":"2019-01-04 13:19:18","price":33.3536,"volume":95,"bid":33.3429,"ask":33.364}
{"timestamp":"2019-01-04 13:19:19","price":33.3177,"volume":67,"bid":33.3177,"ask":33.3284}
{"timestamp":"2019-01-04 13:19:32","price":33.3028,"volume":1109,"bid":33.2925,"ask":33.3028}
{"timestamp":"2019-01-04 13:20:08","price":33.4121,"volume":10,"bid":33.4014,"ask":33.4225}
{"timestamp":"2019-01-04 13:20:42","price":33.4676,"volume":13,"bid":33.4574,"ask":33.4779}
{"timestamp":"2019-01-04 13:20:45","price":33.4317,"volume":4,"bid":33.4221,"ask":33.4317}
{"timestamp":"2019-01-04 13:20:46","price":33.456,"volume":167,"bid":33.4448,"ask":33.456}
{"timestamp":"2019-01-04 13:21:07","price":33.5447,"volume":164,"bid":33.5447,"ask":33.5545}
{"timestamp":"2019-01-04 13:21:09","price":33.5671,"volume":4,"bid":33.5575,"ask":33.5759}
{"timestamp":"2019-01-04 13:21:11","price":33.5391,"volume":28,"bid":33.5391,"ask":33.5497}
{"timestamp":"2019-01-04 13:21:12","price":33.5006,"volume":5,"bid":33.5006,"ask":33.5114}
{"timestamp":"2019-01-04 13:22:47","price":33.4216,"volume":3,"bid":33.4119,"ask":33.4216}
{"timestamp":"2019-01-04 13:24:00","price":33.4503,"volume":7,"bid":33.4392,"ask":33.4607}
{"timestamp":"2019-01-04 13:24:20","price":33.4332,"volume":6,"bid":33.4242,"ask":33.4437}
{"timestamp":"2019-01-04 13:25:50","price":33.3932,"volume":2,"bid":33.3932,"ask":33.4031}
{"timestamp":"2019-01-04 13:27:43","price":33.4198,"volume":13,"bid":33.4198,"ask":33.4301}
{"timestamp":"2019-01-04 13:27:46","price":33.3694,"volume":3,"bid":33.3694,"ask":33.3795}
{"timestamp":"2019-01-04 13:28:23","price":33.4591,"volume":13,"bid":33.4494,"ask":33.4591}
{"timestamp":"2019-01-04 13:29:33","price":33.45,"volume":3,"bid":33.4397,"ask":33.4598}
{"timestamp":"2019-01-04 13:31:12","price":33.4127,"volume":5,"bid":33.4035,"ask":33.4227}
{"timestamp":"2019-01-04 13:33:25","price":33.4691,"volume":537,"bid":33.4594,"ask":33.4691}
{"timestamp":"2019-01-04 13:34:07","price":33.4158,"volume":78,"bid":33.4158,"ask":33.4263}
{"timestamp":"2019-01-04 13:34:48","price":33.3765,"volume":2,"bid":33.3662,"ask":33.3869}
{"timestamp":"2019-01-04 13:35:49","price":33.4331,"volume":65,"bid":33.4233,"ask":33.4421}
{"timestamp":"2019-01-04 13:36:45","price":33.4185,"volume":328,"bid":33.4089,"ask":33.4285}
{"timestamp":"2019-01-04 13:36:45","price":33.5082,"volume":492,"bid":33.4986,"ask":33.5176}
{"timestamp":"2019-01-04 13:36:45","price":33.4626,"volume":5,"bid":33.4626,"ask":33.4727}
{"timestamp":"2019-01-04 13:38:39","price":33.4584,"volume":328,"bid":33.4483,"ask":33.4683}
{"timestamp":"2019-01-04 13:43:14","price":33.3884,"volume":13,"bid":33.3779,"ask":33.3987}
{"timestamp":"2019-01-04 13:44:18","price":33.3758,"volume":492,"bid":33.3657,"ask":33.3758}
{"timestamp":"2019-01-04 13:46:35","price":33.3229,"volume":1,"bid":33.3128,"ask":33.3229}
{"timestamp":"2019-01-04 13:46:45","price":33.4496,"volume":176,"bid":33.4396,"ask":33.4601}
{"timestamp":"2019-01-04 13:50:54","price":33.4302,"volume":1,"bid":33.4205,"ask":33.44}
{"timestamp":"2019-01-04 13:52:41","price":33.4557,"volume":328,"bid":33.4454,"ask":33.4557}
{"timestamp":"2019-01-04 13:52:54","price":33.3877,"volume":2,"bid":33.3877,"ask":33.3971}
{"timestamp":"2019-01-04 13:55:26","price":33.3703,"volume":11,"bid":33.3703,"ask":33.3807}
{"timestamp":"2019-01-04 13:56:04","price":33.473,"volume":54,"bid":33.4629,"ask":33.4828}
{"timestamp":"2019-01-04 13:56:57","price":33.4049,"volume":1,"bid":33.4049,"ask":33.415}
{"timestamp":"2019-01-04 14:00:43","price":33.4228,"volume":123,"bid":33.4128,"ask":33.433}
{"timestamp":"2019-01-04 14:01:26","price":33.397,"volume":54,"bid":33.3867,"ask":33.4069}
{"timestamp":"2019-01-04 14:02:08","price":33.4501,"volume":10,"bid":33.4403,"ask":33.4608}
{"timestamp":"2019-01-04 14:05:08","price":33.3991,"volume":1,"bid":33.3889,"ask":33.4092}
{"timestamp":"2019-01-04 14:08:48","price":33.3959,"volume":2,"bid":33.3959,"ask":33.4064}
{"timestamp":"2019-01-04 14:09:28","price":33.343,"volume":1,"bid":33.3328,"ask":33.3526}
{"timestamp":"2019-01-04 14:10:24","price":33.2926,"volume":15,"bid":33.2926,"ask":33.3028}
{"timestamp":"2019-01-04 14:10:49","price":33.2781,"volume":482,"bid":33.2678,"ask":33.2888}
{"timestamp":"2019-01-04 14:13:09","price":33.321,"volume":8,"bid":33.3113,"ask":33.3311}
{"timestamp":"2019-01-04 14:18:54","price":33.3499,"volume":32,"bid":33.3403,"ask":33.3601}
{"timestamp":"2019-01-04 14:18:55","price":33.3735,"volume":1,"bid":33.364,"ask":33.3735}
{"timestamp":"2019-01-04 14:18:58","price":33.4014,"volume":7,"bid":33.3905,"ask":33.4121}
{"timestamp":"2019-01-04 14:24:32","price":33.3892,"volume":83,"bid":33.379,"ask":33.3892}
{"timestamp":"2019-01-04 14:28:24","price":33.3624,"volume":1,"bid":33.3526,"ask":33.3724}
{"timestamp":"2019-01-04 14:28:39","price":33.3178,"volume":36,"bid":33.3082,"ask":33.3282}
{"timestamp":"2019-01-04 14:28:55","price":33.4023,"volume":3,"bid":33.3917,"ask":33.4125}
{"timestamp":"2019-01-04 14:30:39","price":33.3838,"volume":20,"bid":33.3736,"ask":33.3942}
{"timestamp":"2019-01-04 14:34:00","price":33.3468,"volume":2,"bid":33.3374,"ask":33.3572}
{"timestamp":"2019-01-04 14:35:00","price":33.3615,"volume":32,"bid":33.351,"ask":33.3615}
{"timestamp":"2019-01-04 14:37:16","price":33.4003,"volume":701,"bid":33.3891,"ask":33.4098}
{"timestamp":"2019-01-04 14:37:31","price":33.3552,"volume":1,"bid":33.3552,"ask":33.3651}
{"timestamp":"2019-01-04 14:40:25","price":33.3576,"volume":1,"bid":33.3486,"ask":33.3677}
{"timestamp":"2019-01-04 14:40:31","price":33.3887,"volume":3,"bid":33.379,"ask":33.3981}
{"timestamp":"2019-01-04 14:45:44","price":33.2949,"volume":71,"bid":33.2852,"ask":33.3049}
{"timestamp":"2019-01-04 14:46:39","price":33.3065,"volume":2,"bid":33.2961,"ask":33.3065}
{"timestamp":"2019-01-04 14:47:16","price":33.2628,"volume":17,"bid":33.2527,"ask":33.2736}
{"timestamp":"2019-01-04 14:47:17","price":33.2459,"volume":136,"bid":33.235,"ask":33.2556}
{"timestamp":"2019-01-04 14:47:17","price":33.2267,"volume":1177,"bid":33.2168,"ask":33.2369}
{"timestamp":"2019-01-04 14:48:04","price":33.2842,"volume":132,"bid":33.2738,"ask":33.2953}
{"timestamp":"2019-01-04 14:48:04","price":33.2183,"volume":170,"bid":33.208,"ask":33.2183}
{"timestamp":"2019-01-04 14:49:12","price":33.2462,"volume":11,"bid":33.2462,"ask":33.2566}
{"timestamp":"2019-01-04 14:50:37","price":33.2137,"volume":244,"bid":33.2137,"ask":33.2223}
{"timestamp":"2019-01-04 14:51:18","price":33.2132,"volume":328,"bid":33.2031,"ask":33.2237}
{"timestamp":"2019-01-04 14:51:38","price":33.1933,"volume":176,"bid":33.1933,"ask":33.2032}
{"timestamp":"2019-01-04 14:52:52","price":33.2953,"volume":83,"bid":33.2857,"ask":33.3051}
{"timestamp":"2019-01-04 14:54:43","price":33.2891,"volume":20,"bid":33.2891,"ask":33.2985}
{"timestamp":"2019-01-04 14:55:21","price":33.179,"volume":164,"bid":33.169,"ask":33.1892}
{"timestamp":"2019-01-04 14:57:42","price":33.1923,"volume":7,"bid":33.1828,"ask":33.1923}
{"timestamp":"2019-01-04 14:58:33","price":33.1972,"volume":4,"bid":33.1972,"ask":33.2071}
{"timestamp":"2019-01-04 14:59:51","price":33.2156,"volume":30,"bid":33.2056,"ask":33.2261}
{"timestamp":"2019-01-04 15:00:23","price":33.2408,"volume":19,"bid":33.231,"ask":33.2505}
{"timestamp":"2019-01-04 15:01:13","price":33.1689,"volume":51,"bid":33.1586,"ask":33.1783}
{"timestamp":"2019-01-04 15:02:18","price":33.1476,"volume":2,"bid":33.1476,"ask":33.1579}
{"timestamp":"2019-01-04 15:02:59","price":33.112,"volume":20,"bid":33.1017,"ask":33.112}
{"timestamp":"2019-01-04 15:03:00","price":33.2059,"volume":17,"bid":33.1951,"ask":33.2059}
{"timestamp":"2019-01-04 15:04:19","price":33.1331,"volume":91,"bid":33.1225,"ask":33.1331}
{"timestamp":"2019-01-04 15:04:24","price":33.2002,"volume":1,"bid":33.1905,"ask":33.2102}
{"timestamp":"2019-01-04 15:05:00","price":33.1,"volume":452,"bid":33.1,"ask":33.1101}
{"timestamp":"2019-01-04 15:05:41","price":33.3025,"volume":3,"bid":33.2929,"ask":33.3025}
{"timestamp":"2019-01-04 15:05:58","price":33.3476,"volume":51,"bid":33.3368,"ask":33.3476}
{"timestamp":"2019-01-04 15:06:00","price":33.26,"volume":54,"bid":33.2501,"ask":33.26}
{"timestamp":"2019-01-04 15:06:03","price":33.3296,"volume":31,"bid":33.32,"ask":33.3296}
{"timestamp":"2019-01-04 15:06:20","price":33.2267,"volume":132,"bid":33.2175,"ask":33.2366}
{"timestamp":"2019-01-04 15:07:11","price":33.2946,"volume":5,"bid":33.2853,"ask":33.3046}
{"timestamp":"2019-01-04 15:07:27","price":33.4229,"volume":5,"bid":33.4123,"ask":33.4336}
{"timestamp":"2019-01-04 15:07:51","price":33.3922,"volume":90,"bid":33.3816,"ask":33.4021}
{"timestamp":"2019-01-04 15:08:04","price":33.3902,"volume":1,"bid":33.3802,"ask":33.4003}
{"timestamp":"2019-01-04 15:08:49","price":33.4011,"volume":13,"bid":33.3918,"ask":33.4112}
{"timestamp":"2019-01-04 15:10:15","price":33.3935,"volume":1,"bid":33.3935,"ask":33.4036}
{"timestamp":"2019-01-04 15:11:11","price":33.4156,"volume":329,"bid":33.4052,"ask":33.4258}
{"timestamp":"2019-01-04 15:11:51","price":33.3412,"volume":1,"bid":33.3306,"ask":33.3519}
{"timestamp":"2019-01-04 15:13:04","price":33.3815,"volume":899,"bid":33.3719,"ask":33.3909}
{"timestamp":"2019-01-04 15:13:26","price":33.4877,"volume":7,"bid":33.4779,"ask":33.4987}
{"timestamp":"2019-01-04 15:13:49","price":33.4162,"volume":35,"bid":33.4063,"ask":33.4162}
{"timestamp":"2019-01-04 15:16:20","price":33.2601,"volume":36,"bid":33.2494,"ask":33.27}
{"timestamp":"2019-01-04 15:16:48","price":33.401,"volume":475,"bid":33.3912,"ask":33.4118}
{"timestamp":"2019-01-04 15:17:09","price":33.3597,"volume":132,"bid":33.3497,"ask":33.3696}
{"timestamp":"2019-01-04 15:18:01","price":33.3663,"volume":1,"bid":33.3663,"ask":33.3767}
{"timestamp":"2019-01-04 15:18:26","price":33.3359,"volume":8,"bid":33.3359,"ask":33.3453}
{"timestamp":"2019-01-04 15:19:35","price":33.2728,"volume":6,"bid":33.2632,"ask":33.2728}
{"timestamp":"2019-01-04 15:27:23","price":33.1989,"volume":81,"bid":33.189,"ask":33.2082}
{"timestamp":"2019-01-04 15:29:57","price":33.2204,"volume":281,"bid":33.2109,"ask":33.2204}
{"timestamp":"2019-01-04 15:30:13","price":33.2545,"volume":2,"bid":33.245,"ask":33.2644}
{"timestamp":"2019-01-04 15:30:55","price":33.2903,"volume":820,"bid":33.281,"ask":33.2903}
{"timestamp":"2019-01-04 15:34:02","price":33.2087,"volume":1086,"bid":33.2087,"ask":33.2184}
{"timestamp":"2019-01-04 15:35:15","price":33.1802,"volume":132,"bid":33.1698,"ask":33.1912}
{"timestamp":"2019-01-04 15:37:58","price":33.1372,"volume":1,"bid":33.1372,"ask":33.1466}
{"timestamp":"2019-01-04 15:39:18","price":33.2196,"volume":1,"bid":33.2093,"ask":33.2288}
{"timestamp":"2019-01-04 15:41:10","price":33.2755,"volume":2,"bid":33.2652,"ask":33.2847}
{"timestamp":"2019-01-04 15:42:51","price":33.2692,"volume":1,"bid":33.2594,"ask":33.2795}
{"timestamp":"2019-01-04 15:45:16","price":33.2189,"volume":26,"bid":33.2092,"ask":33.2189}
{"timestamp":"2019-01-04 15:46:09","price":33.2144,"volume":10,"bid":33.2042,"ask":33.2144}
{"timestamp":"2019-01-04 15:48:07","price":33.2716,"volume":164,"bid":33.2716,"ask":33.2819}
{"timestamp":"2019-01-04 15:48:36","price":33.3416,"volume":1,"bid":33.3319,"ask":33.3519}
{"timestamp":"2019-01-04 15:51:22","price":33.3307,"volume":1,"bid":33.3201,"ask":33.3307}
{"timestamp":"2019-01-04 15:51:30","price":33.2503,"volume":126,"bid":33.2397,"ask":33.2503}
{"timestamp":"2019-01-04 15:52:20","price":33.3211,"volume":174,"bid":33.3126,"ask":33.33}
{"timestamp":"2019-01-04 15:53:57","price":33.294,"volume":6,"bid":33.294,"ask":33.3041}
{"timestamp":"2019-01-04 15:57:48","price":33.2936,"volume":5,"bid":33.2839,"ask":33.3032}
{"timestamp":"2019-01-04 16:00:28","price":33.3148,"volume":4,"bid":33.3148,"ask":33.3242}
{"timestamp":"2019-01-04 16:01:09","price":33.2674,"volume":1,"bid":33.2568,"ask":33.2674}
{"timestamp":"2019-01-04 16:01:42","price":33.2959,"volume":1,"bid":33.2959,"ask":33.306}
{"timestamp":"2019-01-04 16:02:08","price":33.3106,"volume":18,"bid":33.3007,"ask":33.3199}
{"timestamp":"2019-01-04 16:05:00","price":33.3977,"volume":2,"bid":33.3879,"ask":33.3977}
{"timestamp":"2019-01-04 16:06:43","price":33.391,"volume":9,"bid":33.3807,"ask":33.4005}
{"timestamp":"2019-01-04 16:09:59","price":33.334,"volume":164,"bid":33.3241,"ask":33.334}
{"timestamp":"2019-01-04 16:10:47","price":33.341,"volume":23,"bid":33.3307,"ask":33.3503}
{"timestamp":"2019-01-04 16:12:48","price":33.2304,"volume":7,"bid":33.2199,"ask":33.2404}
{"timestamp":"2019-01-04 16:13:00","price":33.2888,"volume":4,"bid":33.2888,"ask":33.2993}
{"timestamp":"2019-01-04 16:14:22","price":33.2453,"volume":7,"bid":33.2453,"ask":33.255}
{"timestamp":"2019-01-04 16:14:47","price":33.2303,"volume":5,"bid":33.2199,"ask":33.2399}
{"timestamp":"2019-01-04 16:17:02","price":33.259,"volume":4,"bid":33.2492,"ask":33.2689}
{"timestamp":"2019-01-04 16:19:20","price":33.3556,"volume":70,"bid":33.3556,"ask":33.3651}
{"timestamp":"2019-01-04 16:20:06","price":33.2924,"volume":2,"bid":33.2825,"ask":33.2924}
{"timestamp":"2019-01-04 16:21:30","price":33.3627,"volume":1,"bid":33.3529,"ask":33.3627}
{"timestamp":"2019-01-04 16:25:23","price":33.3125,"volume":1,"bid":33.3028,"ask":33.3233}
{"timestamp":"2019-01-04 16:28:00","price":33.3458,"volume":1158,"bid":33.3458,"ask":33.3564}
{"timestamp":"2019-01-04 16:29:00","price":33.3452,"volume":1,"bid":33.3452,"ask":33.3556}
{"timestamp":"2019-01-04 16:29:27","price":33.3748,"volume":15,"bid":33.3652,"ask":33.3845}
{"timestamp":"2019-01-04 16:33:34","price":33.3632,"volume":2,"bid":33.3536,"ask":33.3632}
{"timestamp":"2019-01-04 16:35:52","price":33.371,"volume":17,"bid":33.371,"ask":33.3812}
{"timestamp":"2019-01-04 16:36:02","price":33.3954,"volume":8,"bid":33.3848,"ask":33.4051}
{"timestamp":"2019-01-04 16:42:36","price":33.2932,"volume":3,"bid":33.282,"ask":33.2932}
{"timestamp":"2019-01-04 16:44:43","price":33.459,"volume":1,"bid":33.449,"ask":33.4688}
{"timestamp":"2019-01-04 16:45:21","price":33.57,"volume":3,"bid":33.56,"ask":33.5795}
{"timestamp":"2019-01-04 16:48:30","price":33.4219,"volume":7,"bid":33.4126,"ask":33.4219}
{"timestamp":"2019-01-04 16:52:28","price":33.4042,"volume":14,"bid":33.3939,"ask":33.4136}
{"timestamp":"2019-01-04 16:54:17","price":33.4258,"volume":361,"bid":33.4159,"ask":33.4358}
{"timestamp":"2019-01-04 16:57:21","price":33.4053,"volume":269,"bid":33.4053,"ask":33.4153}
{"timestamp":"2019-01-04 16:58:11","price":33.4074,"volume":2,"bid":33.3973,"ask":33.4185}
{"timestamp":"2019-01-04 17:00:00","price":33.4779,"volume":2,"bid":33.4674,"ask":33.4779}
{"timestamp":"2019-01-04 17:02:48","price":33.3988,"volume":5,"bid":33.3988,"ask":33.4091}
{"timestamp":"2019-01-04 17:04:46","price":33.4532,"volume":113,"bid":33.4443,"ask":33.464}
{"timestamp":"2019-01-04 17:05:16","price":33.3606,"volume":50,"bid":33.3508,"ask":33.3701}
{"timestamp":"2019-01-04 17:13:43","price":33.4581,"volume":19,"bid":33.4581,"ask":33.4688}
{"timestamp":"2019-01-04 17:14:45","price":33.3686,"volume":782,"bid":33.3587,"ask":33.3686}
{"timestamp":"2019-01-04 17:17:58","price":33.295,"volume":8,"bid":33.285,"ask":33.3046}
{"timestamp":"2019-01-04 17:18:10","price":33.4057,"volume":267,"bid":33.4057,"ask":33.4167}
{"timestamp":"2019-01-04 17:18:59","price":33.3597,"volume":163,"bid":33.3504,"ask":33.3697}
{"timestamp":"2019-01-04 17:20:40","price":33.3953,"volume":2,"bid":33.3854,"ask":33.3953}
{"timestamp":"2019-01-04 17:22:00","price":33.3724,"volume":1,"bid":33.3724,"ask":33.3826}
{"timestamp":"2019-01-04 17:22:30","price":33.4229,"volume":8,"bid":33.4229,"ask":33.4333}
{"timestamp":"2019-01-04 17:22:37","price":33.4172,"volume":6,"bid":33.4072,"ask":33.4172}
{"timestamp":"2019-01-04 17:22:38","price":33.437,"volume":5,"bid":33.427,"ask":33.437}
{"timestamp":"2019-01-04 17:27:03","price":33.4175,"volume":8,"bid":33.4175,"ask":33.4272}
{"timestamp":"2019-01-04 17:29:20","price":33.4231,"volume":1,"bid":33.4133,"ask":33.4334}
{"timestamp":"2019-01-04 17:29:41","price":33.3751,"volume":2,"bid":33.3652,"ask":33.3751}
{"timestamp":"2019-01-04 17:30:40","price":33.3747,"volume":36,"bid":33.3747,"ask":33.3841}
{"timestamp":"2019-01-04 17:31:06","price":33.4121,"volume":2,"bid":33.4022,"ask":33.4225}
{"timestamp":"2019-01-04 17:31:32","price":33.3577,"volume":43,"bid":33.3481,"ask":33.3669}
{"timestamp":"2019-01-04 17:32:25","price":33.3643,"volume":4,"bid":33.3643,"ask":33.3745}
{"timestamp":"2019-01-04 17:32:27","price":33.4103,"volume":2,"bid":33.4007,"ask":33.4103}
{"timestamp":"2019-01-04 17:33:24","price":33.3945,"volume":151,"bid":33.384,"ask":33.4051}
{"timestamp":"2019-01-04 17:34:46","price":33.4261,"volume":1,"bid":33.4166,"ask":33.4261}
{"timestamp":"2019-01-04 17:37:07","price":33.4143,"volume":21,"bid":33.4143,"ask":33.424}
{"timestamp":"2019-01-04 17:43:09","price":33.4191,"volume":6,"bid":33.4091,"ask":33.4292}
{"timestamp":"2019-01-04 17:45:36","price":33.5383,"volume":1,"bid":33.5289,"ask":33.5485}
{"timestamp":"2019-01-04 17:45:40","price":33.4623,"volume":2,"bid":33.4522,"ask":33.4623}
{"timestamp":"2019-01-04 17:46:32","price":33.4934,"volume":23,"bid":33.4843,"ask":33.5027}
{"timestamp":"2019-01-04 17:47:07","price":33.4188,"volume":7,"bid":33.4188,"ask":33.429}
{"timestamp":"2019-01-04 17:48:17","price":33.5109,"volume":306,"bid":33.5004,"ask":33.5202}
{"timestamp":"2019-01-04 17:52:55","price":33.5319,"volume":22,"bid":33.5225,"ask":33.5424}
{"timestamp":"2019-01-04 17:54:33","price":33.5828,"volume":25,"bid":33.573,"ask":33.5928}
{"timestamp":"2019-01-04 18:00:42","price":33.3943,"volume":164,"bid":33.3848,"ask":33.3943}
{"timestamp":"2019-01-04 18:00:43","price":33.4598,"volume":7,"bid":33.4598,"ask":33.4708}
{"timestamp":"2019-01-04 18:00:54","price":33.4047,"volume":898,"bid":33.3946,"ask":33.4144}
{"timestamp":"2019-01-04 18:00:59","price":33.3523,"volume":4,"bid":33.3523,"ask":33.3627}
{"timestamp":"2019-01-04 18:02:42","price":33.3331,"volume":36,"bid":33.3235,"ask":33.3433}
{"timestamp":"2019-01-04 18:05:57","price":33.3219,"volume":4,"bid":33.3121,"ask":33.332}
{"timestamp":"2019-01-04 18:06:35","price":33.4432,"volume":53,"bid":33.4432,"ask":33.4526}
{"timestamp":"2019-01-04 18:11:41","price":33.4023,"volume":7,"bid":33.3931,"ask":33.4125}
{"timestamp":"2019-01-04 18:14:16","price":33.4049,"volume":2,"bid":33.3952,"ask":33.4148}
{"timestamp":"2019-01-04 18:17:19","price":33.3616,"volume":45,"bid":33.3513,"ask":33.3712}
{"timestamp":"2019-01-04 18:23:16","price":33.4056,"volume":2,"bid":33.395,"ask":33.4154}
{"timestamp":"2019-01-04 18:27:00","price":33.4164,"volume":47,"bid":33.4065,"ask":33.4164}
{"timestamp":"2019-01-04 18:28:56","price":33.4224,"volume":1,"bid":33.4224,"ask":33.4326}
{"timestamp":"2019-01-04 18:34:38","price":33.4518,"volume":17,"bid":33.4518,"ask":33.4612}
{"timestamp":"2019-01-04 18:35:12","price":33.5098,"volume":2,"bid":33.5,"ask":33.52}
{"timestamp":"2019-01-04 18:36:46","price":33.4748,"volume":4,"bid":33.4645,"ask":33.4748}
{"timestamp":"2019-01-04 18:36:47","price":33.4875,"volume":1,"bid":33.4776,"ask":33.4981}
{"timestamp":"2019-01-04 18:37:19","price":33.5056,"volume":132,"bid":33.4961,"ask":33.5159}
{"timestamp":"2019-01-04 18:37:50","price":33.4904,"volume":10,"bid":33.4796,"ask":33.4904}
{"timestamp":"2019-01-04 18:38:27","price":33.4873,"volume":5,"bid":33.4771,"ask":33.4873}
{"timestamp":"2019-01-04 18:38:31","price":33.4337,"volume":1,"bid":33.424,"ask":33.4436}
{"timestamp":"2019-01-04 18:39:21","price":33.4132,"volume":1,"bid":33.4132,"ask":33.423}
{"timestamp":"2019-01-04 18:42:31","price":33.4659,"volume":8,"bid":33.4659,"ask":33.476}
{"timestamp":"2019-01-04 18:42:40","price":33.4762,"volume":1926,"bid":33.4663,"ask":33.4863}
{"timestamp":"2019-01-04 18:44:13","price":33.3829,"volume":6,"bid":33.3737,"ask":33.3926}
{"timestamp":"2019-01-04 18:44:38","price":33.4223,"volume":20,"bid":33.4122,"ask":33.4223}
{"timestamp":"2019-01-04 18:44:50","price":33.4275,"volume":50,"bid":33.4172,"ask":33.4275}
{"timestamp":"2019-01-04 18:45:09","price":33.4171,"volume":4,"bid":33.4076,"ask":33.4267}
{"timestamp":"2019-01-04 18:48:00","price":33.3778,"volume":1215,"bid":33.3681,"ask":33.3874}
{"timestamp":"2019-01-04 18:48:52","price":33.3735,"volume":2,"bid":33.3636,"ask":33.3735}
{"timestamp":"2019-01-04 18:49:59","price":33.3861,"volume":3,"bid":33.3768,"ask":33.395}
{"timestamp":"2019-01-04 18:50:11","price":33.3428,"volume":1,"bid":33.3428,"ask":33.352}
{"timestamp":"2019-01-04 18:51:18","price":33.2852,"volume":1,"bid":33.2748,"ask":33.2952}
{"timestamp":"2019-01-04 18:54:17","price":33.3994,"volume":4,"bid":33.3994,"ask":33.4094}
{"timestamp":"2019-01-04 18:56:29","price":33.3516,"volume":4,"bid":33.3416,"ask":33.3516}
{"timestamp":"2019-01-04 19:01:31","price":33.3826,"volume":1,"bid":33.3729,"ask":33.3826}
{"timestamp":"2019-01-04 19:04:00","price":33.4005,"volume":130,"bid":33.3908,"ask":33.4111}
{"timestamp":"2019-01-04 19:05:19","price":33.4289,"volume":1,"bid":33.4182,"ask":33.4398}
{"timestamp":"2019-01-04 19:07:21","price":33.3665,"volume":1,"bid":33.3562,"ask":33.3665}
{"timestamp":"2019-01-04 19:07:27","price":33.3608,"volume":543,"bid":33.3509,"ask":33.3703}
{"timestamp":"2019-01-04 19:09:08","price":33.4147,"volume":467,"bid":33.4147,"ask":33.4252}
{"timestamp":"2019-01-04 19:09:43","price":33.3167,"volume":127,"bid":33.3067,"ask":33.3274}
{"timestamp":"2019-01-04 19:13:43","price":33.3762,"volume":1,"bid":33.3657,"ask":33.3857}
{"timestamp":"2019-01-04 19:15:32","price":33.5491,"volume":4,"bid":33.5393,"ask":33.5591}
{"timestamp":"2019-01-04 19:16:44","price":33.446,"volume":302,"bid":33.446,"ask":33.4552}
{"timestamp":"2019-01-04 19:19:31","price":33.3798,"volume":3,"bid":33.3699,"ask":33.3798}
{"timestamp":"2019-01-04 19:20:21","price":33.4195,"volume":338,"bid":33.4098,"ask":33.4287}
{"timestamp":"2019-01-04 19:20:53","price":33.4589,"volume":1,"bid":33.4487,"ask":33.469}
{"timestamp":"2019-01-04 19:26:42","price":33.4812,"volume":1,"bid":33.4715,"ask":33.4812}
{"timestamp":"2019-01-04 19:31:27","price":33.436,"volume":1,"bid":33.4255,"ask":33.4464}
{"timestamp":"2019-01-04 19:37:24","price":33.3821,"volume":313,"bid":33.3717,"ask":33.3925}
{"timestamp":"2019-01-04 19:42:25","price":33.4204,"volume":1,"bid":33.4102,"ask":33.4204}
{"timestamp":"2019-01-04 19:43:34","price":33.366,"volume":101,"bid":33.3555,"ask":33.3756}
{"timestamp":"2019-01-04 19:45:51","price":33.4332,"volume":2,"bid":33.4227,"ask":33.4419}
{"timestamp":"2019-01-04 19:47:09","price":33.4639,"volume":53,"bid":33.4539,"ask":33.4639}
{"timestamp":"2019-01-04 19:52:26","price":33.4379,"volume":2,"bid":33.4269,"ask":33.4379}
{"timestamp":"2019-01-04 19:52:28","price":33.4777,"volume":8,"bid":33.4673,"ask":33.4876}
{"timestamp":"2019-01-04 19:54:16","price":33.4943,"volume":25,"bid":33.4851,"ask":33.4943}
{"timestamp":"2019-01-04 19:54:39","price":33.4686,"volume":656,"bid":33.4686,"ask":33.4784}
{"timestamp":"2019-01-04 19:54:40","price":33.4564,"volume":128,"bid":33.447,"ask":33.4564}
{"timestamp":"2019-01-04 19:57:22","price":33.4377,"volume":443,"bid":33.4274,"ask":33.4489}
{"timestamp":"2019-01-04 19:59:26","price":33.4962,"volume":11,"bid":33.486,"ask":33.4962}
{"timestamp":"2019-01-04 19:59:32","price":33.4726,"volume":60,"bid":33.462,"ask":33.4726}
{"timestamp":"2019-01-04 20:00:11","price":33.534,"volume":4,"bid":33.5239,"ask":33.5448}
{"timestamp":"2019-01-04 20:05:28","price":33.4741,"volume":2,"bid":33.4636,"ask":33.4843}
{"timestamp":"2019-01-04 20:05:37","price":33.4696,"volume":1,"bid":33.4591,"ask":33.4696}
{"timestamp":"2019-01-04 20:06:28","price":33.4508,"volume":1,"bid":33.4508,"ask":33.4615}
{"timestamp":"2019-01-04 20:10:45","price":33.4304,"volume":20,"bid":33.4203,"ask":33.4304}
{"timestamp":"2019-01-04 20:10:47","price":33.4645,"volume":16,"bid":33.4542,"ask":33.4744}
{"timestamp":"2019-01-04 20:10:49","price":33.4165,"volume":19,"bid":33.406,"ask":33.4261}
{"timestamp":"2019-01-04 20:11:16","price":33.5188,"volume":2,"bid":33.5099,"ask":33.5188}
{"timestamp":"2019-01-04 20:12:23","price":33.5138,"volume":164,"bid":33.5041,"ask":33.5138}
{"timestamp":"2019-01-04 20:12:28","price":33.54,"volume":50,"bid":33.5296,"ask":33.5503}
{"timestamp":"2019-01-04 20:12:52","price":33.561,"volume":243,"bid":33.561,"ask":33.5715}
{"timestamp":"2019-01-04 20:14:48","price":33.555,"volume":2,"bid":33.5446,"ask":33.5646}
{"timestamp":"2019-01-04 20:14:58","price":33.5767,"volume":26,"bid":33.5658,"ask":33.587}
{"timestamp":"2019-01-04 20:15:28","price":33.4958,"volume":2,"bid":33.4958,"ask":33.5069}
{"timestamp":"2019-01-04 20:15:39","price":33.555,"volume":43,"bid":33.545,"ask":33.5653}
{"timestamp":"2019-01-04 20:16:35","price":33.534,"volume":1,"bid":33.5231,"ask":33.5443}
{"timestamp":"2019-01-04 20:17:08","price":33.5363,"volume":28,"bid":33.5273,"ask":33.5467}
{"timestamp":"2019-01-04 20:21:05","price":33.5759,"volume":2,"bid":33.5653,"ask":33.5866}
{"timestamp":"2019-01-04 20:22:29","price":33.5465,"volume":1,"bid":33.5368,"ask":33.5465}
{"timestamp":"2019-01-04 20:22:49","price":33.5505,"volume":2,"bid":33.5406,"ask":33.561}
{"timestamp":"2019-01-04 20:24:20","price":33.5944,"volume":2,"bid":33.5857,"ask":33.6048}
{"timestamp":"2019-01-04 20:25:25","price":33.6127,"volume":33,"bid":33.6127,"ask":33.6225}
{"timestamp":"2019-01-04 20:25:25","price":33.5511,"volume":164,"bid":33.5413,"ask":33.5612}
{"timestamp":"2019-01-04 20:25:25","price":33.6053,"volume":276,"bid":33.5946,"ask":33.6149}
{"timestamp":"2019-01-04 20:26:11","price":33.5257,"volume":1,"bid":33.5257,"ask":33.5352}
{"timestamp":"2019-01-04 20:28:25","price":33.6004,"volume":6,"bid":33.6004,"ask":33.6101}
{"timestamp":"2019-01-04 20:36:35","price":33.5949,"volume":31,"bid":33.5837,"ask":33.5949}
{"timestamp":"2019-01-04 20:36:45","price":33.5666,"volume":553,"bid":33.5572,"ask":33.5666}
{"timestamp":"2019-01-04 20:36:58","price":33.5739,"volume":40,"bid":33.5634,"ask":33.5831}
{"timestamp":"2019-01-04 20:37:51","price":33.5821,"volume":3,"bid":33.5725,"ask":33.5821}
{"timestamp":"2019-01-04 20:38:20","price":33.603,"volume":4,"bid":33.5933,"ask":33.6129}
{"timestamp":"2019-01-04 20:42:03","price":33.6113,"volume":3,"bid":33.6011,"ask":33.621}
{"timestamp":"2019-01-04 20:42:03","price":33.5626,"volume":2,"bid":33.5513,"ask":33.5723}
{"timestamp":"2019-01-04 20:44:11","price":33.5908,"volume":151,"bid":33.5807,"ask":33.5908}
{"timestamp":"2019-01-04 20:44:12","price":33.6276,"volume":60,"bid":33.6276,"ask":33.6368}
{"timestamp":"2019-01-04 20:44:17","price":33.574,"volume":197,"bid":33.5645,"ask":33.583}
{"timestamp":"2019-01-04 20:45:19","price":33.5429,"volume":2,"bid":33.5322,"ask":33.5429}
{"timestamp":"2019-01-04 20:45:20","price":33.5649,"volume":18,"bid":33.5538,"ask":33.5742}
{"timestamp":"2019-01-04 20:45:20","price":33.5864,"volume":115,"bid":33.5771,"ask":33.5864}
{"timestamp":"2019-01-04 20:45:23","price":33.5429,"volume":58,"bid":33.5321,"ask":33.5429}
{"timestamp":"2019-01-04 20:45:30","price":33.4946,"volume":132,"bid":33.4853,"ask":33.4946}
{"timestamp":"2019-01-04 20:45:41","price":33.5254,"volume":4,"bid":33.516,"ask":33.5358}
{"timestamp":"2019-01-04 20:45:42","price":33.4731,"volume":20,"bid":33.4632,"ask":33.4833}
{"timestamp":"2019-01-04 20:45:43","price":33.393,"volume":101,"bid":33.3822,"ask":33.4042}
{"timestamp":"2019-01-04 20:45:48","price":33.4253,"volume":28,"bid":33.4156,"ask":33.4253}
{"timestamp":"2019-01-04 20:45:52","price":33.4454,"volume":2,"bid":33.4454,"ask":33.455}
{"timestamp":"2019-01-04 20:46:14","price":33.5197,"volume":220,"bid":33.5197,"ask":33.5306}
{"timestamp":"2019-01-04 20:46:15","price":33.5411,"volume":11,"bid":33.5303,"ask":33.5411}
{"timestamp":"2019-01-04 20:46:17","price":33.5254,"volume":253,"bid":33.5254,"ask":33.5348}
{"timestamp":"2019-01-04 20:48:27","price":33.4226,"volume":1,"bid":33.4129,"ask":33.4226}
{"timestamp":"2019-01-04 20:49:52","price":33.5214,"volume":2,"bid":33.5123,"ask":33.5314}
{"timestamp":"2019-01-04 20:50:43","price":33.4606,"volume":18,"bid":33.4508,"ask":33.4606}
{"timestamp":"2019-01-04 20:52:59","price":33.4561,"volume":172,"bid":33.4451,"ask":33.4658}
{"timestamp":"2019-01-04 20:53:00","price":33.4906,"volume":4,"bid":33.4812,"ask":33.5008}
{"timestamp":"2019-01-04 20:54:53","price":33.5371,"volume":3,"bid":33.5279,"ask":33.5477}
{"timestamp":"2019-01-04 20:55:20","price":33.4835,"volume":1,"bid":33.4735,"ask":33.493}
{"timestamp":"2019-01-04 20:57:03","price":33.5693,"volume":8,"bid":33.5594,"ask":33.5784}
{"timestamp":"2019-01-04 20:59:43","price":33.6,"volume":3,"bid":33.6,"ask":33.6103}
{"timestamp":"2019-01-04 21:00:39","price":33.5341,"volume":18,"bid":33.5237,"ask":33.5439}
{"timestamp":"2019-01-04 21:03:14","price":33.5742,"volume":4,"bid":33.5742,"ask":33.5848}
{"timestamp":"2019-01-04 21:05:24","price":33.5377,"volume":13,"bid":33.5377,"ask":33.5475}
{"timestamp":"2019-01-04 21:10:38","price":33.5598,"volume":64,"bid":33.5493,"ask":33.5698}
{"timestamp":"2019-01-04 21:10:55","price":33.573,"volume":3,"bid":33.5628,"ask":33.5827}
{"timestamp":"2019-01-04 21:11:44","price":33.5179,"volume":15,"bid":33.5087,"ask":33.5282}
{"timestamp":"2019-01-04 21:13:25","price":33.4644,"volume":49,"bid":33.4541,"ask":33.4644}
{"timestamp":"2019-01-04 21:14:26","price":33.5384,"volume":1425,"bid":33.5384,"ask":33.549}
{"timestamp":"2019-01-04 21:16:14","price":33.4931,"volume":1410,"bid":33.4825,"ask":33.4931}
{"timestamp":"2019-01-04 21:18:12","price":33.4176,"volume":2,"bid":33.4176,"ask":33.4273}
{"timestamp":"2019-01-04 21:19:16","price":33.4432,"volume":7,"bid":33.4432,"ask":33.4534}
{"timestamp":"2019-01-04 21:20:11","price":33.432,"volume":6,"bid":33.432,"ask":33.4416}
{"timestamp":"2019-01-04 21:23:03","price":33.4824,"volume":48,"bid":33.4726,"ask":33.4824}
{"timestamp":"2019-01-04 21:23:30","price":33.5105,"volume":1,"bid":33.5002,"ask":33.5204}
{"timestamp":"2019-01-04 21:27:13","price":33.5292,"volume":51,"bid":33.5189,"ask":33.5292}
{"timestamp":"2019-01-04 21:30:02","price":33.565,"volume":143,"bid":33.5541,"ask":33.5747}
{"timestamp":"2019-01-04 21:33:37","price":33.4893,"volume":1,"bid":33.4795,"ask":33.4993}
{"timestamp":"2019-01-04 21:35:22","price":33.5823,"volume":22,"bid":33.5722,"ask":33.5922}
{"timestamp":"2019-01-04 21:38:13","price":33.5069,"volume":25,"bid":33.5069,"ask":33.5167}
{"timestamp":"2019-01-04 21:38:30","price":33.5127,"volume":31,"bid":33.5127,"ask":33.5227}
{"timestamp":"2019-01-04 21:40:14","price":33.6183,"volume":3,"bid":33.6183,"ask":33.6281}
{"timestamp":"2019-01-04 21:41:53","price":33.6145,"volume":4,"bid":33.6043,"ask":33.6238}
{"timestamp":"2019-01-04 21:46:41","price":33.5735,"volume":127,"bid":33.5637,"ask":33.5735}
{"timestamp":"2019-01-04 21:46:59","price":33.5694,"volume":53,"bid":33.5694,"ask":33.5801}
{"timestamp":"2019-01-04 21:51:22","price":33.6276,"volume":1,"bid":33.6276,"ask":33.6372}
{"timestamp":"2019-01-04 21:51:37","price":33.5658,"volume":3,"bid":33.5658,"ask":33.5758}
{"timestamp":"2019-01-04 21:56:06","price":33.6943,"volume":4,"bid":33.6848,"ask":33.7047}
{"timestamp":"2019-01-04 21:56:07","price":33.6625,"volume":1015,"bid":33.6529,"ask":33.6722}
{"timestamp":"2019-01-04 21:56:09","price":33.7521,"volume":408,"bid":33.7417,"ask":33.7521}
{"timestamp":"2019-01-04 21:56:19","price":33.7516,"volume":11,"bid":33.7516,"ask":33.7607}
{"timestamp":"2019-01-04 21:56:47","price":33.7085,"volume":99,"bid":33.7085,"ask":33.719}
{"timestamp":"2019-01-04 21:56:58","price":33.7465,"volume":1,"bid":33.7367,"ask":33.7565}
{"timestamp":"2019-01-04 21:56:58","price":33.7483,"volume":41,"bid":33.7386,"ask":33.7587}
{"timestamp":"2019-01-04 21:56:59","price":33.766,"volume":132,"bid":33.7563,"ask":33.7758}
{"timestamp":"2019-01-04 21:58:14","price":33.7344,"volume":1968,"bid":33.7344,"ask":33.7442}
{"timestamp":"2019-01-04 21:58:37","price":33.7589,"volume":12,"bid":33.7478,"ask":33.7688}
{"timestamp":"2019-01-04 21:58:39","price":33.8097,"volume":9,"bid":33.7995,"ask":33.8198}
{"timestamp":"2019-01-04 21:58:41","price":33.8284,"volume":164,"bid":33.8284,"ask":33.8383}
{"timestamp":"2019-01-04 21:59:04","price":33.806,"volume":6,"bid":33.7962,"ask":33.8162}
{"timestamp":"2019-01-04 21:59:20","price":33.7745,"volume":328,"bid":33.7745,"ask":33.7853}
{"timestamp":"2019-01-04 21:59:28","price":33.833,"volume":26,"bid":33.833,"ask":33.8432}
{"timestamp":"2019-01-04 21:59:30","price":33.8076,"volume":10,"bid":33.7978,"ask":33.8169}
{"timestamp":"2019-01-04 21:59:43","price":33.8402,"volume":25,"bid":33.8308,"ask":33.8402}
{"timestamp":"2019-01-04 22:00:04","price":33.8511,"volume":143,"bid":33.8411,"ask":33.8608}
{"timestamp":"2019-01-04 22:00:08","price":33.9024,"volume":3,"bid":33.8927,"ask":33.9024}
{"timestamp":"2019-01-04 22:00:19","price":33.8639,"volume":24,"bid":33.8544,"ask":33.8639}
{"timestamp":"2019-01-04 22:00:20","price":33.8412,"volume":8,"bid":33.8412,"ask":33.8522}
{"timestamp":"2019-01-04 22:00:30","price":33.8648,"volume":353,"bid":33.8648,"ask":33.8745}
{"timestamp":"2019-01-04 22:01:24","price":33.8579,"volume":107,"bid":33.848,"ask":33.8672}
{"timestamp":"2019-01-04 22:01:28","price":33.8923,"volume":2,"bid":33.882,"ask":33.8923}
{"timestamp":"2019-01-04 22:01:32","price":33.8247,"volume":257,"bid":33.8157,"ask":33.8347}
{"timestamp":"2019-01-04 22:01:41","price":33.9606,"volume":2,"bid":33.9507,"ask":33.9703}
{"timestamp":"2019-01-04 22:02:02","price":33.9547,"volume":1,"bid":33.9547,"ask":33.9647}
{"timestamp":"2019-01-04 22:02:03","price":33.9317,"volume":2,"bid":33.9224,"ask":33.9411}
{"timestamp":"2019-01-04 22:02:21","price":33.9268,"volume":10,"bid":33.9163,"ask":33.9268}
{"timestamp":"2019-01-04 22:03:31","price":33.8979,"volume":132,"bid":33.8878,"ask":33.9081}
{"timestamp":"2019-01-04 22:05:22","price":33.9822,"volume":26,"bid":33.9718,"ask":33.9822}
{"timestamp":"2019-01-04 22:05:26","price":33.8675,"volume":12,"bid":33.8675,"ask":33.8777}
{"timestamp":"2019-01-04 22:05:48","price":33.9412,"volume":8,"bid":33.9306,"ask":33.9517}
{"timestamp":"2019-01-04 22:06:01","price":33.9724,"volume":7,"bid":33.9724,"ask":33.9832}
{"timestamp":"2019-01-04 22:06:01","price":33.991,"volume":20,"bid":33.991,"ask":34.001}
{"timestamp":"2019-01-04 22:06:02","price":33.9189,"volume":1,"bid":33.9189,"ask":33.9287}
{"timestamp":"2019-01-04 22:06:31","price":33.9581,"volume":15,"bid":33.9581,"ask":33.9679}
{"timestamp":"2019-01-04 22:06:55","price":33.8551,"volume":4,"bid":33.8451,"ask":33.8653}
{"timestamp":"2019-01-04 22:07:12","price":33.9705,"volume":4,"bid":33.9608,"ask":33.9705}
{"timestamp":"2019-01-04 22:07:24","price":33.9716,"volume":240,"bid":33.9621,"ask":33.9716}
{"timestamp":"2019-01-04 22:07:39","price":33.9134,"volume":2,"bid":33.9037,"ask":33.9134}
{"timestamp":"2019-01-04 22:12:33","price":33.906,"volume":4,"bid":33.8958,"ask":33.9159}
{"timestamp":"2019-01-04 22:13:02","price":33.9902,"volume":2,"bid":33.9902,"ask":33.9999}
{"timestamp":"2019-01-04 22:15:00","price":33.9671,"volume":8,"bid":33.9564,"ask":33.9671}
{"timestamp":"2019-01-04 22:15:00","price":33.9354,"volume":26,"bid":33.9241,"ask":33.9454}
{"timestamp":"2019-01-04 22:15:02","price":33.999,"volume":4,"bid":33.999,"ask":34.0085}
{"timestamp":"2019-01-04 22:16:18","price":34.0223,"volume":3,"bid":34.0126,"ask":34.0223}
{"timestamp":"2019-01-04 22:19:53","price":33.8971,"volume":26,"bid":33.8873,"ask":33.9066}
{"timestamp":"2019-01-04 22:20:13","price":34.0181,"volume":7,"bid":34.0087,"ask":34.0286}
{"timestamp":"2019-01-04 22:20:44","price":33.8781,"volume":95,"bid":33.8781,"ask":33.8881}
{"timestamp":"2019-01-04 22:20:53","price":33.9729,"volume":7,"bid":33.9625,"ask":33.9833}
{"timestamp":"2019-01-04 22:21:00","price":33.9178,"volume":6,"bid":33.9088,"ask":33.928}
{"timestamp":"2019-01-04 22:21:54","price":33.8602,"volume":24,"bid":33.8602,"ask":33.8705}
{"timestamp":"2019-01-04 22:22:02","price":33.9431,"volume":76,"bid":33.9339,"ask":33.9431}
{"timestamp":"2019-01-04 22:26:19","price":33.8625,"volume":20,"bid":33.8625,"ask":33.8728}
{"timestamp":"2019-01-04 22:28:18","price":33.8748,"volume":72,"bid":33.8748,"ask":33.8845}
{"timestamp":"2019-01-04 22:28:29","price":33.8959,"volume":132,"bid":33.8863,"ask":33.9051}
{"timestamp":"2019-01-04 22:30:44","price":33.9469,"volume":432,"bid":33.937,"ask":33.9572}
{"timestamp":"2019-01-04 22:32:02","price":33.9569,"volume":1,"bid":33.9465,"ask":33.9569}
{"timestamp":"2019-01-04 22:33:06","price":33.8905,"volume":463,"bid":33.8905,"ask":33.9005}
{"timestamp":"2019-01-04 22:33:54","price":33.9689,"volume":32,"bid":33.9586,"ask":33.9793}
{"timestamp":"2019-01-04 22:34:39","price":33.9506,"volume":264,"bid":33.9409,"ask":33.9595}
{"timestamp":"2019-01-04 22:35:15","price":33.9554,"volume":2,"bid":33.9456,"ask":33.9554}
{"timestamp":"2019-01-04 22:35:24","price":33.9446,"volume":19,"bid":33.9349,"ask":33.9549}
{"timestamp":"2019-01-04 22:35:25","price":33.9719,"volume":20,"bid":33.9615,"ask":33.9813}
{"timestamp":"2019-01-04 22:35:35","price":33.9794,"volume":31,"bid":33.97,"ask":33.9892}
{"timestamp":"2019-01-04 22:38:23","price":33.9309,"volume":2,"bid":33.9309,"ask":33.9406}
{"timestamp":"2019-01-04 22:39:00","price":33.9499,"volume":10,"bid":33.9393,"ask":33.9593}
{"timestamp":"2019-01-04 22:40:25","price":33.9738,"volume":10,"bid":33.9738,"ask":33.9832}
{"timestamp":"2019-01-04 22:40:35","price":33.9705,"volume":13,"bid":33.9603,"ask":33.9805}
{"timestamp":"2019-01-04 22:40:41","price":34.0122,"volume":220,"bid":34.002,"ask":34.0216}
{"timestamp":"2019-01-04 22:41:24","price":33.9271,"volume":2,"bid":33.9173,"ask":33.9371}
{"timestamp":"2019-01-04 22:41:35","price":33.9594,"volume":1,"bid":33.9488,"ask":33.9691}
{"timestamp":"2019-01-04 22:42:46","price":33.8655,"volume":5,"bid":33.8561,"ask":33.876}
{"timestamp":"2019-01-04 22:44:50","price":33.9435,"volume":1,"bid":33.9435,"ask":33.9534}
{"timestamp":"2019-01-04 22:45:06","price":33.9128,"volume":136,"bid":33.9028,"ask":33.9128}
{"timestamp":"2019-01-04 22:45:46","price":33.978,"volume":1,"bid":33.9677,"ask":33.9889}
{"timestamp":"2019-01-04 22:45:48","price":33.9509,"volume":24,"bid":33.9412,"ask":33.9509}
{"timestamp":"2019-01-04 22:46:01","price":34.0092,"volume":820,"bid":33.9994,"ask":34.0186}
{"timestamp":"2019-01-04 22:47:56","price":33.9945,"volume":7,"bid":33.984,"ask":34.0039}
{"timestamp":"2019-01-04 22:47:56","price":33.9713,"volume":1,"bid":33.9614,"ask":33.981}
{"timestamp":"2019-01-04 22:48:24","price":34.013,"volume":4,"bid":34.0037,"ask":34.0222}
{"timestamp":"2019-01-04 22:48:25","price":34.0771,"volume":328,"bid":34.0658,"ask":34.087}
{"timestamp":"2019-01-04 22:50:29","price":33.9937,"volume":80,"bid":33.9836,"ask":34.0039}
{"timestamp":"2019-01-04 22:51:05","price":33.991,"volume":2,"bid":33.9813,"ask":34.0009}
{"timestamp":"2019-01-04 22:51:30","price":33.9162,"volume":1,"bid":33.9162,"ask":33.9256}
{"timestamp":"2019-01-04 22:52:23","price":33.9501,"volume":884,"bid":33.9402,"ask":33.9609}
{"timestamp":"2019-01-04 22:56:03","price":33.9626,"volume":38,"bid":33.953,"ask":33.9723}
{"timestamp":"2019-01-04 22:56:07","price":33.9011,"volume":6,"bid":33.8913,"ask":33.9117}
{"timestamp":"2019-01-04 22:57:43","price":33.9297,"volume":7,"bid":33.9193,"ask":33.9297}
{"timestamp":"2019-01-04 23:01:13","price":33.9689,"volume":22,"bid":33.9588,"ask":33.9689}
{"timestamp":"2019-01-04 23:02:05","price":33.8689,"volume":39,"bid":33.8595,"ask":33.8788}
{"timestamp":"2019-01-04 23:04:02","price":33.9119,"volume":37,"bid":33.9119,"ask":33.9221}
{"timestamp":"2019-01-04 23:04:28","price":33.8824,"volume":16,"bid":33.8722,"ask":33.8925}
{"timestamp":"2019-01-04 23:06:19","price":33.9507,"volume":71,"bid":33.9404,"ask":33.9605}
{"timestamp":"2019-01-04 23:06:41","price":33.932,"volume":83,"bid":33.932,"ask":33.9416}
{"timestamp":"2019-01-04 23:07:20","price":33.9673,"volume":7,"bid":33.9573,"ask":33.9776}
{"timestamp":"2019-01-04 23:07:23","price":33.9354,"volume":3978,"bid":33.9252,"ask":33.9354}
{"timestamp":"2019-01-04 23:07:37","price":34.0425,"volume":26,"bid":34.0326,"ask":34.0526}
{"timestamp":"2019-01-04 23:10:01","price":33.8826,"volume":112,"bid":33.8724,"ask":33.8929}
{"timestamp":"2019-01-04 23:12:36","price":33.9876,"volume":4,"bid":33.9769,"ask":33.9876}
{"timestamp":"2019-01-04 23:12:49","price":34.0359,"volume":12,"bid":34.0267,"ask":34.0463}
{"timestamp":"2019-01-04 23:15:09","price":34.0601,"volume":16,"bid":34.0495,"ask":34.0704}
{"timestamp":"2019-01-04 23:15:10","price":34.0257,"volume":33,"bid":34.0157,"ask":34.0352}
{"timestamp":"2019-01-04 23:15:14","price":34.0408,"volume":6,"bid":34.031,"ask":34.0408}
{"timestamp":"2019-01-04 23:15:16","price":34.0027,"volume":670,"bid":34.0027,"ask":34.0133}
{"timestamp":"2019-01-04 23:15:19","price":34.0411,"volume":33,"bid":34.0411,"ask":34.051}
{"timestamp":"2019-01-04 23:16:13","price":34.0233,"volume":45,"bid":34.0233,"ask":34.0335}
{"timestamp":"2019-01-04 23:17:50","price":34.0943,"volume":1,"bid":34.0943,"ask":34.1037}
{"timestamp":"2019-01-04 23:19:08","price":34.0927,"volume":18,"bid":34.0823,"ask":34.0927}
{"timestamp":"2019-01-04 23:20:30","price":34.0257,"volume":12,"bid":34.0162,"ask":34.0353}
{"timestamp":"2019-01-04 23:21:57","price":34.0566,"volume":59,"bid":34.047,"ask":34.0566}
{"timestamp":"2019-01-04 23:22:21","price":34.047,"volume":99,"bid":34.0379,"ask":34.047}
{"timestamp":"2019-01-04 23:23:14","price":33.9403,"volume":52,"bid":33.931,"ask":33.9509}
{"timestamp":"2019-01-04 23:23:29","price":34.0511,"volume":100,"bid":34.0402,"ask":34.0619}
{"timestamp":"2019-01-04 23:24:01","price":34.0363,"volume":14,"bid":34.0263,"ask":34.046}
{"timestamp":"2019-01-04 23:25:30","price":34.0033,"volume":102,"bid":33.994,"ask":34.0126}
{"timestamp":"2019-01-04 23:26:33","price":34.017,"volume":2,"bid":34.0074,"ask":34.017}
{"timestamp":"2019-01-04 23:27:11","price":33.9514,"volume":222,"bid":33.9414,"ask":33.9613}
{"timestamp":"2019-01-04 23:27:20","price":33.9503,"volume":1,"bid":33.9399,"ask":33.9503}
{"timestamp":"2019-01-04 23:30:41","price":33.9349,"volume":5,"bid":33.9349,"ask":33.945}
{"timestamp":"2019-01-04 23:32:21","price":33.9218,"volume":1,"bid":33.912,"ask":33.9218}
{"timestamp":"2019-01-04 23:33:11","price":34.0042,"volume":3,"bid":33.9939,"ask":34.0133}
{"timestamp":"2019-01-04 23:35:50","price":33.9536,"volume":12,"bid":33.9441,"ask":33.9536}
{"timestamp":"2019-01-04 23:37:49","price":33.9555,"volume":7,"bid":33.9467,"ask":33.9659}
{"timestamp":"2019-01-04 23:41:09","price":34.0043,"volume":17,"bid":33.9929,"ask":34.0143}
{"timestamp":"2019-01-04 23:41:52","price":33.9762,"volume":36,"bid":33.9654,"ask":33.9762}
{"timestamp":"2019-01-04 23:43:02","price":33.9739,"volume":1,"bid":33.9635,"ask":33.9739}
{"timestamp":"2019-01-04 23:43:23","price":33.9463,"volume":6,"bid":33.9368,"ask":33.9564}
{"timestamp":"2019-01-04 23:45:49","price":33.9725,"volume":51,"bid":33.9725,"ask":33.9819}
{"timestamp":"2019-01-04 23:46:00","price":33.9608,"volume":71,"bid":33.9512,"ask":33.9608}
{"timestamp":"2019-01-04 23:46:35","price":33.9188,"volume":8,"bid":33.9087,"ask":33.9294}
{"timestamp":"2019-01-04 23:46:43","price":33.9831,"volume":10,"bid":33.9724,"ask":33.9831}
{"timestamp":"2019-01-04 23:47:02","price":33.9824,"volume":2,"bid":33.9734,"ask":33.9922}
{"timestamp":"2019-01-04 23:47:06","price":33.9449,"volume":15,"bid":33.9449,"ask":33.9549}
{"timestamp":"2019-01-04 23:48:13","price":33.9965,"volume":2,"bid":33.9871,"ask":33.9965}
{"timestamp":"2019-01-04 23:49:03","price":33.9907,"volume":8,"bid":33.9808,"ask":33.9999}
{"timestamp":"2019-01-04 23:50:01","price":34.0298,"volume":11,"bid":34.0195,"ask":34.0399}
{"timestamp":"2019-01-04 23:50:56","price":34.0209,"volume":57,"bid":34.0209,"ask":34.0315}
{"timestamp":"2019-01-04 23:56:25","price":34.0136,"volume":7,"bid":34.0136,"ask":34.0238}
{"timestamp":"2019-01-04 23:58:04","price":33.9708,"volume":2,"bid":33.9607,"ask":33.9708}
{"timestamp":"2019-01-04 23:58:25","price":33.9722,"volume":77,"bid":33.9722,"ask":33.9824}
{"timestamp":"2019-01-04 23:58:26","price":33.9199,"volume":105,"bid":33.9199,"ask":33.9303}
{"timestamp":"2019-01-04 23:58:27","price":33.9064,"volume":132,"bid":33.8954,"ask":33.9064}
{"timestamp":"2019-01-04 23:59:14","price":33.9319,"volume":3,"bid":33.9225,"ask":33.9319}
{"timestamp":"2019-01-05 00:03:37","price":34.0213,"volume":1,"bid":34.0117,"ask":34.0322}
{"timestamp":"2019-01-05 00:03:38","price":34.0145,"volume":1,"bid":34.0043,"ask":34.024}
{"timestamp":"2019-01-05 00:03:52","price":33.9842,"volume":51,"bid":33.9744,"ask":33.9944}
{"timestamp":"2019-01-05 00:06:16","price":34.0287,"volume":312,"bid":34.0176,"ask":34.0388}
{"timestamp":"2019-01-05 00:09:56","price":33.9765,"volume":2,"bid":33.9765,"ask":33.9862}
{"timestamp":"2019-01-05 00:11:14","price":33.9947,"volume":35,"bid":33.9844,"ask":34.0048}
{"timestamp":"2019-01-05 00:13:07","price":34.0486,"volume":2,"bid":34.038,"ask":34.0486}
{"timestamp":"2019-01-05 00:13:16","price":34.097,"volume":13,"bid":34.0875,"ask":34.1074}
{"timestamp":"2019-01-05 00:16:13","price":34.0016,"volume":55,"bid":33.9912,"ask":34.0107}
{"timestamp":"2019-01-05 00:21:27","price":33.9236,"volume":19,"bid":33.9236,"ask":33.9342}
{"timestamp":"2019-01-05 00:22:08","price":33.9796,"volume":42,"bid":33.9796,"ask":33.9902}
{"timestamp":"2019-01-05 00:23:17","price":33.9705,"volume":2,"bid":33.9705,"ask":33.9808}
{"timestamp":"2019-01-05 00:24:47","price":33.9503,"volume":23,"bid":33.9407,"ask":33.9503}
{"timestamp":"2019-01-05 00:25:37","price":33.9422,"volume":23,"bid":33.9322,"ask":33.9525}
{"timestamp":"2019-01-05 00:27:07","price":33.9628,"volume":2,"bid":33.953,"ask":33.9727}
{"timestamp":"2019-01-05 00:27:17","price":34.0051,"volume":48,"bid":33.9952,"ask":34.0051}
{"timestamp":"2019-01-05 00:29:18","price":33.9452,"volume":79,"bid":33.9357,"ask":33.9552}
{"timestamp":"2019-01-05 00:30:18","price":33.9602,"volume":22,"bid":33.9498,"ask":33.9602}
{"timestamp":"2019-01-05 00:32:31","price":33.8806,"volume":21,"bid":33.8705,"ask":33.8898}
{"timestamp":"2019-01-05 00:33:28","price":33.9324,"volume":7,"bid":33.9227,"ask":33.9429}
{"timestamp":"2019-01-05 00:33:48","price":33.905,"volume":5,"bid":33.905,"ask":33.9148}
{"timestamp":"2019-01-05 00:35:18","price":34.0153,"volume":9,"bid":34.0153,"ask":34.0248}
{"timestamp":"2019-01-05 00:35:18","price":34.0043,"volume":111,"bid":34.0043,"ask":34.0135}
{"timestamp":"2019-01-05 00:35:19","price":33.9561,"volume":4,"bid":33.9463,"ask":33.9657}
{"timestamp":"2019-01-05 00:35:55","price":33.9681,"volume":11,"bid":33.9583,"ask":33.9783}
{"timestamp":"2019-01-05 00:36:09","price":33.9782,"volume":4,"bid":33.9686,"ask":33.9896}
{"timestamp":"2019-01-05 00:36:23","price":33.9796,"volume":5,"bid":33.9796,"ask":33.9892}
{"timestamp":"2019-01-05 00:36:49","price":33.9898,"volume":6,"bid":33.98,"ask":33.9898}
{"timestamp":"2019-01-05 00:42:39","price":33.9354,"volume":12,"bid":33.9253,"ask":33.9451}
{"timestamp":"2019-01-05 00:42:57","price":33.9343,"volume":641,"bid":33.924,"ask":33.9447}
{"timestamp":"2019-01-05 00:45:10","price":33.9485,"volume":8,"bid":33.9395,"ask":33.9582}
{"timestamp":"2019-01-05 00:45:19","price":33.9074,"volume":11,"bid":33.8973,"ask":33.9074}
{"timestamp":"2019-01-05 00:47:35","price":33.9832,"volume":9,"bid":33.9733,"ask":33.9832}
{"timestamp":"2019-01-05 00:49:10","price":33.8951,"volume":7,"bid":33.8855,"ask":33.9052}
{"timestamp":"2019-01-05 00:56:20","price":33.8784,"volume":1,"bid":33.8685,"ask":33.8891}
{"timestamp":"2019-01-05 01:02:26","price":33.9112,"volume":7,"bid":33.9017,"ask":33.9211}
{"timestamp":"2019-01-05 01:04:57","price":33.8904,"volume":17,"bid":33.8814,"ask":33.9004}
{"timestamp":"2019-01-05 01:04:58","price":33.8936,"volume":7,"bid":33.8838,"ask":33.9037}
{"timestamp":"2019-01-05 01:09:03","price":33.9483,"volume":8,"bid":33.9483,"ask":33.9576}
{"timestamp":"2019-01-05 01:10:42","price":33.8911,"volume":21,"bid":33.8822,"ask":33.8911}
{"timestamp":"2019-01-05 01:11:33","price":33.8542,"volume":5,"bid":33.8542,"ask":33.864}
{"timestamp":"2019-01-05 01:15:39","price":33.9017,"volume":20,"bid":33.9017,"ask":33.9122}
{"timestamp":"2019-01-05 01:18:17","price":33.9647,"volume":60,"bid":33.9546,"ask":33.9647}
{"timestamp":"2019-01-05 01:18:18","price":33.9673,"volume":193,"bid":33.9673,"ask":33.9778}
{"timestamp":"2019-01-05 01:18:31","price":33.9481,"volume":323,"bid":33.9379,"ask":33.9574}
{"timestamp":"2019-01-05 01:18:31","price":33.989,"volume":3,"bid":33.979,"ask":33.9994}
{"timestamp":"2019-01-05 01:20:28","price":33.9274,"volume":14,"bid":33.9173,"ask":33.9274}
{"timestamp":"2019-01-05 01:22:02","price":33.9415,"volume":17,"bid":33.9415,"ask":33.9522}
{"timestamp":"2019-01-05 01:22:02","price":33.9298,"volume":4,"bid":33.92,"ask":33.9393}
{"timestamp":"2019-01-05 01:22:54","price":33.9155,"volume":3,"bid":33.9059,"ask":33.9264}
{"timestamp":"2019-01-05 01:24:23","price":33.952,"volume":1,"bid":33.9419,"ask":33.952}
{"timestamp":"2019-01-05 01:24:23","price":33.9733,"volume":3,"bid":33.9632,"ask":33.9833}
{"timestamp":"2019-01-05 01:24:54","price":33.9943,"volume":2,"bid":33.9849,"ask":33.9943}
{"timestamp":"2019-01-05 01:25:01","price":33.8666,"volume":328,"bid":33.8563,"ask":33.8762}
{"timestamp":"2019-01-05 01:25:38","price":33.9782,"volume":4,"bid":33.9782,"ask":33.9877}
{"timestamp":"2019-01-05 01:27:14","price":34.0097,"volume":1,"bid":33.9995,"ask":34.0201}
{"timestamp":"2019-01-05 01:27:35","price":33.9173,"volume":76,"bid":33.9073,"ask":33.928}
{"timestamp":"2019-01-05 01:29:16","price":33.9128,"volume":1,"bid":33.9026,"ask":33.9227}
{"timestamp":"2019-01-05 01:29:21","price":33.9797,"volume":15,"bid":33.9797,"ask":33.99}
{"timestamp":"2019-01-05 01:29:27","price":33.905,"volume":1,"bid":33.905,"ask":33.9156}
{"timestamp":"2019-01-05 01:29:51","price":33.9208,"volume":2,"bid":33.9208,"ask":33.9308}
{"timestamp":"2019-01-05 01:33:17","price":33.8875,"volume":1,"bid":33.8875,"ask":33.8974}
{"timestamp":"2019-01-05 01:36:01","price":33.9174,"volume":1,"bid":33.9174,"ask":33.9273}
{"timestamp":"2019-01-05 01:37:16","price":33.9129,"volume":14,"bid":33.903,"ask":33.923}
{"timestamp":"2019-01-05 01:39:57","price":33.9001,"volume":15,"bid":33.8905,"ask":33.9001}
{"timestamp":"2019-01-05 01:40:00","price":33.9047,"volume":1,"bid":33.8944,"ask":33.9143}
{"timestamp":"2019-01-05 01:41:07","price":33.9031,"volume":1,"bid":33.8927,"ask":33.9031}
{"timestamp":"2019-01-05 01:42:03","price":33.9702,"volume":1,"bid":33.9599,"ask":33.9802}
{"timestamp":"2019-01-05 01:42:19","price":33.8736,"volume":328,"bid":33.8736,"ask":33.8842}
{"timestamp":"2019-01-05 01:43:23","price":33.8767,"volume":25,"bid":33.8678,"ask":33.8859}
{"timestamp":"2019-01-05 01:44:15","price":33.9193,"volume":20,"bid":33.9099,"ask":33.9193}
{"timestamp":"2019-01-05 01:44:33","price":33.8829,"volume":1,"bid":33.8732,"ask":33.8829}
{"timestamp":"2019-01-05 01:45:08","price":33.8771,"volume":1,"bid":33.8771,"ask":33.887}
{"timestamp":"2019-01-05 01:45:46","price":33.9401,"volume":5,"bid":33.9299,"ask":33.9401}
{"timestamp":"2019-01-05 01:45:47","price":33.9675,"volume":5,"bid":33.9577,"ask":33.9774}
{"timestamp":"2019-01-05 01:46:21","price":33.9608,"volume":8,"bid":33.9521,"ask":33.9712}
{"timestamp":"2019-01-05 01:47:03","price":33.8544,"volume":1,"bid":33.8447,"ask":33.8639}
{"timestamp":"2019-01-05 01:47:47","price":33.9561,"volume":1,"bid":33.9466,"ask":33.9664}
{"timestamp":"2019-01-05 01:49:22","price":33.871,"volume":1,"bid":33.8611,"ask":33.871}
{"timestamp":"2019-01-05 01:49:57","price":33.9267,"volume":2,"bid":33.9166,"ask":33.9372}
{"timestamp":"2019-01-05 01:50:17","price":33.9254,"volume":2,"bid":33.9151,"ask":33.9364}
{"timestamp":"2019-01-05 01:50:27","price":33.9136,"volume":3,"bid":33.9136,"ask":33.9235}
{"timestamp":"2019-01-05 01:57:49","price":33.8651,"volume":1,"bid":33.8546,"ask":33.8757}
{"timestamp":"2019-01-05 01:59:00","price":33.9262,"volume":1,"bid":33.9262,"ask":33.9365}
{"timestamp":"2019-01-05 01:59:58","price":33.9303,"volume":6,"bid":33.9303,"ask":33.9403}
{"timestamp":"2019-01-05 02:00:41","price":33.9299,"volume":1,"bid":33.9206,"ask":33.9299}
{"timestamp":"2019-01-05 02:04:08","price":34.0203,"volume":2,"bid":34.01,"ask":34.0203}
{"timestamp":"2019-01-05 02:04:29","price":34.0002,"volume":1,"bid":34.0002,"ask":34.0099}
{"timestamp":"2019-01-05 02:04:29","price":34.0367,"volume":1,"bid":34.0367,"ask":34.0465}
{"timestamp":"2019-01-05 02:04:50","price":33.9577,"volume":1,"bid":33.9477,"ask":33.9678}
{"timestamp":"2019-01-05 02:05:00","price":33.9441,"volume":1,"bid":33.9334,"ask":33.9543}
{"timestamp":"2019-01-05 02:06:09","price":33.9896,"volume":2,"bid":33.9787,"ask":33.9896}
{"timestamp":"2019-01-05 02:06:19","price":33.9534,"volume":1,"bid":33.9426,"ask":33.9534}
{"timestamp":"2019-01-05 02:06:26","price":34.0148,"volume":1640,"bid":34.0148,"ask":34.0245}
{"timestamp":"2019-01-05 02:07:21","price":33.9804,"volume":1,"bid":33.9702,"ask":33.9907}
{"timestamp":"2019-01-05 02:07:21","price":33.9456,"volume":1,"bid":33.9456,"ask":33.9562}
{"timestamp":"2019-01-05 02:10:09","price":34.0361,"volume":1,"bid":34.0261,"ask":34.0455}
{"timestamp":"2019-01-05 02:10:11","price":33.9664,"volume":35,"bid":33.9568,"ask":33.9664}
{"timestamp":"2019-01-05 02:11:04","price":33.9257,"volume":9,"bid":33.9155,"ask":33.9351}
{"timestamp":"2019-01-05 02:11:20","price":33.9586,"volume":8,"bid":33.9487,"ask":33.9684}
{"timestamp":"2019-01-05 02:11:21","price":33.9746,"volume":1,"bid":33.9746,"ask":33.9842}
{"timestamp":"2019-01-05 02:11:30","price":33.9619,"volume":8,"bid":33.9519,"ask":33.972}
{"timestamp":"2019-01-05 02:12:09","price":34.0171,"volume":844,"bid":34.007,"ask":34.0279}
{"timestamp":"2019-01-05 02:13:15","price":33.9852,"volume":241,"bid":33.9742,"ask":33.9952}
{"timestamp":"2019-01-05 02:14:03","price":33.9779,"volume":1,"bid":33.968,"ask":33.9779}
{"timestamp":"2019-01-05 02:14:31","price":33.9257,"volume":1,"bid":33.9159,"ask":33.9363}
{"timestamp":"2019-01-05 02:15:44","price":33.9893,"volume":2,"bid":33.9789,"ask":34}
{"timestamp":"2019-01-05 02:16:15","price":33.9525,"volume":35,"bid":33.9434,"ask":33.9622}
{"timestamp":"2019-01-05 02:17:03","price":34.0077,"volume":3,"bid":33.9986,"ask":34.0172}
{"timestamp":"2019-01-05 02:17:11","price":33.9368,"volume":1,"bid":33.9368,"ask":33.9458}
{"timestamp":"2019-01-05 02:20:17","price":33.9348,"volume":1,"bid":33.9259,"ask":33.9457}
{"timestamp":"2019-01-05 02:20:31","price":33.9586,"volume":4,"bid":33.9586,"ask":33.9686}
{"timestamp":"2019-01-05 02:20:41","price":33.9228,"volume":2,"bid":33.9131,"ask":33.9228}
{"timestamp":"2019-01-05 02:23:42","price":33.9162,"volume":1,"bid":33.9162,"ask":33.9268}
{"timestamp":"2019-01-05 02:24:02","price":33.9794,"volume":1,"bid":33.9693,"ask":33.9882}
{"timestamp":"2019-01-05 02:25:41","price":33.9912,"volume":2,"bid":33.9912,"ask":34.0012}
{"timestamp":"2019-01-05 02:26:40","price":33.9659,"volume":1,"bid":33.9562,"ask":33.9764}
{"timestamp":"2019-01-05 02:26:42","price":34.0262,"volume":1,"bid":34.0161,"ask":34.0262}
{"timestamp":"2019-01-05 02:33:33","price":33.9597,"volume":5,"bid":33.9496,"ask":33.9701}
{"timestamp":"2019-01-05 02:33:54","price":33.9602,"volume":1,"bid":33.9503,"ask":33.9708}
{"timestamp":"2019-01-05 02:37:03","price":33.9952,"volume":2,"bid":33.9952,"ask":34.0059}
{"timestamp":"2019-01-05 02:37:05","price":33.9416,"volume":1,"bid":33.9314,"ask":33.9521}
{"timestamp":"2019-01-05 02:38:33","price":33.9624,"volume":2,"bid":33.9624,"ask":33.9724}
{"timestamp":"2019-01-05 02:38:33","price":34.1335,"volume":2,"bid":34.1335,"ask":34.143}
{"timestamp":"2019-01-05 02:39:23","price":34.0564,"volume":2,"bid":34.0459,"ask":34.0668}
{"timestamp":"2019-01-05 02:39:43","price":33.9928,"volume":1,"bid":33.9822,"ask":34.0029}
{"timestamp":"2019-01-05 02:39:53","price":34.0175,"volume":1,"bid":34.0078,"ask":34.0278}
{"timestamp":"2019-01-05 02:42:34","price":34.0115,"volume":1,"bid":34.0019,"ask":34.0218}
{"timestamp":"2019-01-05 02:42:55","price":33.9958,"volume":38,"bid":33.9862,"ask":34.0064}
{"timestamp":"2019-01-05 02:43:18","price":34.0219,"volume":6,"bid":34.0219,"ask":34.0316}
{"timestamp":"2019-01-05 02:43:38","price":34.1247,"volume":3291,"bid":34.1143,"ask":34.1342}
{"timestamp":"2019-01-05 02:45:04","price":34.041,"volume":2,"bid":34.0315,"ask":34.051}
{"timestamp":"2019-01-05 02:45:28","price":34.0639,"volume":29,"bid":34.054,"ask":34.0739}
{"timestamp":"2019-01-05 02:46:05","price":34.0852,"volume":1,"bid":34.0755,"ask":34.0952}
{"timestamp":"2019-01-05 02:46:22","price":34.0566,"volume":13,"bid":34.0461,"ask":34.0674}
{"timestamp":"2019-01-05 02:46:38","price":34.0596,"volume":121,"bid":34.0495,"ask":34.0698}
{"timestamp":"2019-01-05 02:48:15","price":34.0824,"volume":114,"bid":34.0723,"ask":34.0918}
{"timestamp":"2019-01-05 02:48:35","price":34.1571,"volume":215,"bid":34.1481,"ask":34.1571}
{"timestamp":"2019-01-05 02:48:45","price":34.0577,"volume":24,"bid":34.0479,"ask":34.0577}
{"timestamp":"2019-01-05 02:49:29","price":34.1197,"volume":37,"bid":34.1197,"ask":34.13}
{"timestamp":"2019-01-05 02:49:38","price":34.1202,"volume":3,"bid":34.1202,"ask":34.1296}
{"timestamp":"2019-01-05 02:50:04","price":34.1901,"volume":164,"bid":34.18,"ask":34.2011}
{"timestamp":"2019-01-05 02:50:29","price":34.1471,"volume":15,"bid":34.137,"ask":34.1471}
{"timestamp":"2019-01-05 02:50:53","price":34.0644,"volume":1,"bid":34.0644,"ask":34.0752}
{"timestamp":"2019-01-05 02:52:06","price":34.1311,"volume":1,"bid":34.1196,"ask":34.1415}
{"timestamp":"2019-01-05 02:53:17","price":34.0769,"volume":30,"bid":34.0769,"ask":34.0864}
{"timestamp":"2019-01-05 02:53:35","price":34.0959,"volume":1,"bid":34.0959,"ask":34.1066}
{"timestamp":"2019-01-05 02:55:13","price":34.1184,"volume":48,"bid":34.1184,"ask":34.1284}
{"timestamp":"2019-01-05 02:55:18","price":34.2339,"volume":164,"bid":34.2233,"ask":34.245}
{"timestamp":"2019-01-05 02:55:25","price":34.2191,"volume":4,"bid":34.2091,"ask":34.2298}
{"timestamp":"2019-01-05 02:56:33","price":34.1835,"volume":4,"bid":34.174,"ask":34.1925}
{"timestamp":"2019-01-05 02:56:35","price":34.1687,"volume":1312,"bid":34.1687,"ask":34.1791}
{"timestamp":"2019-01-05 02:57:45","price":34.1142,"volume":148,"bid":34.1142,"ask":34.1236}
{"timestamp":"2019-01-05 02:57:51","price":34.2476,"volume":50,"bid":34.2373,"ask":34.2588}
{"timestamp":"2019-01-05 03:01:39","price":34.151,"volume":6,"bid":34.151,"ask":34.1604}
{"timestamp":"2019-01-05 03:02:06","price":34.2844,"volume":13,"bid":34.2844,"ask":34.2944}
{"timestamp":"2019-01-05 03:02:23","price":34.1991,"volume":740,"bid":34.1887,"ask":34.1991}
{"timestamp":"2019-01-05 03:03:45","price":34.1929,"volume":1,"bid":34.1929,"ask":34.2033}
{"timestamp":"2019-01-05 03:04:51","price":34.2126,"volume":180,"bid":34.2126,"ask":34.2231}
{"timestamp":"2019-01-05 03:05:03","price":34.2571,"volume":23,"bid":34.248,"ask":34.2665}
{"timestamp":"2019-01-05 03:05:15","price":34.1806,"volume":3,"bid":34.1706,"ask":34.191}
{"timestamp":"2019-01-05 03:06:01","price":34.1612,"volume":28,"bid":34.1497,"ask":34.1612}
{"timestamp":"2019-01-05 03:06:56","price":34.1991,"volume":148,"bid":34.1892,"ask":34.1991}
{"timestamp":"2019-01-05 03:07:33","price":34.1174,"volume":3,"bid":34.1085,"ask":34.128}
{"timestamp":"2019-01-05 03:10:32","price":34.1577,"volume":18,"bid":34.1469,"ask":34.1577}
{"timestamp":"2019-01-05 03:11:07","price":34.1365,"volume":12,"bid":34.1271,"ask":34.1468}
{"timestamp":"2019-01-05 03:12:36","price":34.1833,"volume":328,"bid":34.1735,"ask":34.1927}
{"timestamp":"2019-01-05 03:15:34","price":34.1527,"volume":7,"bid":34.1419,"ask":34.1621}
{"timestamp":"2019-01-05 03:17:19","price":34.1458,"volume":50,"bid":34.1359,"ask":34.1458}
{"timestamp":"2019-01-05 03:17:21","price":34.1594,"volume":20,"bid":34.1495,"ask":34.1691}
{"timestamp":"2019-01-05 03:17:23","price":34.1778,"volume":15,"bid":34.1672,"ask":34.1879}
{"timestamp":"2019-01-05 03:17:42","price":34.2222,"volume":11,"bid":34.2123,"ask":34.2222}
{"timestamp":"2019-01-05 03:17:42","price":34.1952,"volume":7,"bid":34.1841,"ask":34.2059}
{"timestamp":"2019-01-05 03:18:25","price":34.0782,"volume":2,"bid":34.068,"ask":34.0885}
{"timestamp":"2019-01-05 03:21:54","price":34.2004,"volume":317,"bid":34.1906,"ask":34.2105}
{"timestamp":"2019-01-05 03:22:01","price":34.1574,"volume":11,"bid":34.1476,"ask":34.1574}
{"timestamp":"2019-01-05 03:24:35","price":34.1858,"volume":124,"bid":34.176,"ask":34.1858}
{"timestamp":"2019-01-05 03:24:41","price":34.1494,"volume":39,"bid":34.1494,"ask":34.159}
{"timestamp":"2019-01-05 03:26:20","price":34.1631,"volume":3,"bid":34.1532,"ask":34.1631}
{"timestamp":"2019-01-05 03:27:57","price":34.1047,"volume":11,"bid":34.0952,"ask":34.1149}
{"timestamp":"2019-01-05 03:29:06","price":34.245,"volume":5,"bid":34.2355,"ask":34.245}
{"timestamp":"2019-01-05 03:30:36","price":34.1353,"volume":6,"bid":34.1353,"ask":34.1446}
{"timestamp":"2019-01-05 03:30:42","price":34.0834,"volume":164,"bid":34.0728,"ask":34.0931}
{"timestamp":"2019-01-05 03:34:12","price":34.1814,"volume":14,"bid":34.1713,"ask":34.1912}
{"timestamp":"2019-01-05 03:34:43","price":34.1575,"volume":115,"bid":34.1475,"ask":34.1575}
{"timestamp":"2019-01-05 03:34:45","price":34.114,"volume":11,"bid":34.1043,"ask":34.114}
{"timestamp":"2019-01-05 03:36:30","price":34.1526,"volume":4,"bid":34.1423,"ask":34.1526}
{"timestamp":"2019-01-05 03:39:27","price":34.1668,"volume":1,"bid":34.1567,"ask":34.1668}
{"timestamp":"2019-01-05 03:41:19","price":34.1949,"volume":1255,"bid":34.1856,"ask":34.2046}
{"timestamp":"2019-01-05 03:41:26","price":34.2669,"volume":30,"bid":34.2565,"ask":34.2772}
{"timestamp":"2019-01-05 03:41:29","price":34.1848,"volume":30,"bid":34.1741,"ask":34.1848}
{"timestamp":"2019-01-05 03:41:37","price":34.2167,"volume":29,"bid":34.2065,"ask":34.2272}
{"timestamp":"2019-01-05 03:42:15","price":34.1784,"volume":7,"bid":34.1784,"ask":34.1878}
{"timestamp":"2019-01-05 03:42:58","price":34.2616,"volume":30,"bid":34.2522,"ask":34.2616}
{"timestamp":"2019-01-05 03:43:01","price":34.2822,"volume":30,"bid":34.2725,"ask":34.2922}
{"timestamp":"2019-01-05 03:43:42","price":34.2909,"volume":30,"bid":34.2807,"ask":34.3018}
{"timestamp":"2019-01-05 03:43:43","price":34.2697,"volume":30,"bid":34.2604,"ask":34.2796}
{"timestamp":"2019-01-05 03:45:06","price":34.2281,"volume":4,"bid":34.2191,"ask":34.2377}
{"timestamp":"2019-01-05 03:48:17","price":34.1937,"volume":1,"bid":34.1937,"ask":34.2046}
{"timestamp":"2019-01-05 03:49:08","price":34.2319,"volume":1,"bid":34.2221,"ask":34.2418}
{"timestamp":"2019-01-05 03:49:18","price":34.2908,"volume":24,"bid":34.2908,"ask":34.3012}
{"timestamp":"2019-01-05 03:50:08","price":34.2789,"volume":24,"bid":34.2789,"ask":34.289}
{"timestamp":"2019-01-05 03:50:15","price":34.1814,"volume":53,"bid":34.1814,"ask":34.1926}
{"timestamp":"2019-01-05 03:50:18","price":34.1802,"volume":53,"bid":34.171,"ask":34.1901}
{"timestamp":"2019-01-05 03:51:48","price":34.2557,"volume":1,"bid":34.2463,"ask":34.2557}
{"timestamp":"2019-01-05 03:53:33","price":34.1939,"volume":1640,"bid":34.1837,"ask":34.2044}
{"timestamp":"2019-01-05 03:54:18","price":34.1651,"volume":154,"bid":34.1556,"ask":34.1741}
{"timestamp":"2019-01-05 03:54:18","price":34.2271,"volume":2,"bid":34.2271,"ask":34.238}
{"timestamp":"2019-01-05 03:55:04","price":34.247,"volume":31,"bid":34.247,"ask":34.2568}
{"timestamp":"2019-01-05 03:55:14","price":34.1615,"volume":14,"bid":34.1512,"ask":34.1721}
{"timestamp":"2019-01-05 03:55:56","price":34.1479,"volume":548,"bid":34.1377,"ask":34.1576}
{"timestamp":"2019-01-05 03:56:09","price":34.1175,"volume":5,"bid":34.1068,"ask":34.1275}
{"timestamp":"2019-01-05 03:56:20","price":34.181,"volume":6,"bid":34.171,"ask":34.1906}
{"timestamp":"2019-01-05 03:56:40","price":34.1611,"volume":66,"bid":34.1611,"ask":34.1717}
{"timestamp":"2019-01-05 03:57:09","price":34.0884,"volume":312,"bid":34.0884,"ask":34.098}
{"timestamp":"2019-01-05 03:57:49","price":34.1074,"volume":16,"bid":34.1074,"ask":34.1165}
{"timestamp":"2019-01-05 03:59:47","price":34.2267,"volume":51,"bid":34.2168,"ask":34.237}
{"timestamp":"2019-01-05 04:04:11","price":34.1289,"volume":11,"bid":34.1289,"ask":34.1385}
{"timestamp":"2019-01-05 04:04:14","price":34.0903,"volume":328,"bid":34.0903,"ask":34.1007}
{"timestamp":"2019-01-05 04:04:14","price":34.1168,"volume":20,"bid":34.1071,"ask":34.1168}
{"timestamp":"2019-01-05 04:04:20","price":34.1961,"volume":1,"bid":34.1865,"ask":34.2063}
{"timestamp":"2019-01-05 04:04:36","price":34.1148,"volume":4,"bid":34.1048,"ask":34.1242}
{"timestamp":"2019-01-05 04:08:11","price":34.0984,"volume":328,"bid":34.0885,"ask":34.1087}
{"timestamp":"2019-01-05 04:09:04","price":34.1809,"volume":1,"bid":34.171,"ask":34.1915}
{"timestamp":"2019-01-05 04:15:36","price":34.113,"volume":2,"bid":34.1028,"ask":34.1228}
{"timestamp":"2019-01-05 04:16:10","price":34.1128,"volume":9,"bid":34.103,"ask":34.123}
{"timestamp":"2019-01-05 04:20:29","price":34.0825,"volume":56,"bid":34.0825,"ask":34.0929}
{"timestamp":"2019-01-05 04:20:42","price":34.106,"volume":12,"bid":34.0961,"ask":34.1166}
{"timestamp":"2019-01-05 04:20:54","price":34.0503,"volume":10,"bid":34.0503,"ask":34.0606}
{"timestamp":"2019-01-05 04:25:23","price":34.0521,"volume":116,"bid":34.0521,"ask":34.0624}
{"timestamp":"2019-01-05 04:26:07","price":34.1135,"volume":15,"bid":34.104,"ask":34.1237}
{"timestamp":"2019-01-05 04:26:53","price":34.0493,"volume":4,"bid":34.0395,"ask":34.0589}
{"timestamp":"2019-01-05 04:28:13","price":34.102,"volume":18,"bid":34.102,"ask":34.112}
{"timestamp":"2019-01-05 04:30:28","price":34.0307,"volume":4,"bid":34.0208,"ask":34.0411}
{"timestamp":"2019-01-05 04:31:12","price":34.0774,"volume":4,"bid":34.0678,"ask":34.0871}
{"timestamp":"2019-01-05 04:32:17","price":34,"volume":4,"bid":34,"ask":34.0101}
{"timestamp":"2019-01-05 04:35:03","price":34.0688,"volume":7,"bid":34.0585,"ask":34.0795}
{"timestamp":"2019-01-05 04:35:03","price":34.0314,"volume":649,"bid":34.0217,"ask":34.0415}
{"timestamp":"2019-01-05 04:35:24","price":34.1271,"volume":5,"bid":34.1271,"ask":34.1374}
{"timestamp":"2019-01-05 04:37:34","price":34.1067,"volume":4,"bid":34.0962,"ask":34.1067}
{"timestamp":"2019-01-05 04:38:04","price":34.0042,"volume":1,"bid":33.9935,"ask":34.0142}
{"timestamp":"2019-01-05 04:38:06","price":34.0711,"volume":46,"bid":34.0607,"ask":34.0819}
{"timestamp":"2019-01-05 04:38:09","price":34.1524,"volume":328,"bid":34.1423,"ask":34.1524}
{"timestamp":"2019-01-05 04:38:42","price":34.0256,"volume":10,"bid":34.0256,"ask":34.0354}
{"timestamp":"2019-01-05 04:39:14","price":34.0109,"volume":1,"bid":34.0002,"ask":34.0207}
{"timestamp":"2019-01-05 04:41:54","price":34.062,"volume":36,"bid":34.062,"ask":34.0714}
{"timestamp":"2019-01-05 04:45:55","price":34.0123,"volume":1,"bid":34.001,"ask":34.0226}
{"timestamp":"2019-01-05 04:46:20","price":34.0469,"volume":79,"bid":34.0469,"ask":34.0567}
{"timestamp":"2019-01-05 04:48:25","price":34.0563,"volume":49,"bid":34.0563,"ask":34.0671}
{"timestamp":"2019-01-05 04:49:06","price":34.0029,"volume":15,"bid":33.9926,"ask":34.0122}
{"timestamp":"2019-01-05 04:50:09","price":34.0476,"volume":2,"bid":34.0476,"ask":34.0576}
{"timestamp":"2019-01-05 04:53:39","price":34.1698,"volume":3,"bid":34.1698,"ask":34.1792}
{"timestamp":"2019-01-05 04:53:42","price":34.0746,"volume":1,"bid":34.0746,"ask":34.0851}
{"timestamp":"2019-01-05 04:54:36","price":34.0899,"volume":4,"bid":34.0899,"ask":34.1007}
{"timestamp":"2019-01-05 04:56:43","price":34.1402,"volume":324,"bid":34.1308,"ask":34.1501}
{"timestamp":"2019-01-05 04:56:50","price":34.174,"volume":27,"bid":34.174,"ask":34.1844}
{"timestamp":"2019-01-05 04:58:06","price":34.0965,"volume":5,"bid":34.0862,"ask":34.1072}
{"timestamp":"2019-01-05 05:00:16","price":34.0249,"volume":2,"bid":34.0144,"ask":34.0351}
{"timestamp":"2019-01-05 05:03:27","price":34.1491,"volume":14,"bid":34.1491,"ask":34.1595}
{"timestamp":"2019-01-05 05:04:57","price":34.0426,"volume":1,"bid":34.0336,"ask":34.0535}
{"timestamp":"2019-01-05 05:05:25","price":34.0427,"volume":1,"bid":34.0328,"ask":34.0521}
{"timestamp":"2019-01-05 05:06:51","price":34.0935,"volume":886,"bid":34.0839,"ask":34.1043}
{"timestamp":"2019-01-05 05:08:28","price":34.0792,"volume":31,"bid":34.07,"ask":34.089}
{"timestamp":"2019-01-05 05:11:35","price":34.1356,"volume":341,"bid":34.1264,"ask":34.1457}
{"timestamp":"2019-01-05 05:12:24","price":34.1043,"volume":1,"bid":34.1043,"ask":34.1144}
{"timestamp":"2019-01-05 05:18:56","price":34.1306,"volume":33,"bid":34.1306,"ask":34.1404}
{"timestamp":"2019-01-05 05:19:27","price":34.0705,"volume":20,"bid":34.0705,"ask":34.0808}
{"timestamp":"2019-01-05 05:21:48","price":34.1623,"volume":2,"bid":34.1521,"ask":34.173}
{"timestamp":"2019-01-05 05:22:42","price":34.0706,"volume":3,"bid":34.0706,"ask":34.0809}
{"timestamp":"2019-01-05 05:23:00","price":34.0772,"volume":1,"bid":34.0673,"ask":34.0877}
{"timestamp":"2019-01-05 05:25:33","price":34.0382,"volume":101,"bid":34.0287,"ask":34.0479}
{"timestamp":"2019-01-05 05:25:46","price":34.0093,"volume":20,"bid":33.9991,"ask":34.0196}
{"timestamp":"2019-01-05 05:26:28","price":34.1065,"volume":7,"bid":34.0966,"ask":34.1165}
{"timestamp":"2019-01-05 05:27:18","price":34.0642,"volume":1,"bid":34.0642,"ask":34.0738}
{"timestamp":"2019-01-05 05:29:40","price":34.0595,"volume":328,"bid":34.0595,"ask":34.0694}
{"timestamp":"2019-01-05 05:31:18","price":34.0942,"volume":234,"bid":34.083,"ask":34.0942}
{"timestamp":"2019-01-05 05:38:59","price":33.9874,"volume":16,"bid":33.9775,"ask":33.9874}
{"timestamp":"2019-01-05 05:41:29","price":34.0735,"volume":5,"bid":34.0636,"ask":34.0735}
{"timestamp":"2019-01-05 05:43:40","price":34.0966,"volume":1,"bid":34.0865,"ask":34.107}
{"timestamp":"2019-01-05 05:46:01","price":34.0617,"volume":2,"bid":34.0617,"ask":34.0712}
{"timestamp":"2019-01-05 05:46:13","price":34.0861,"volume":33,"bid":34.0758,"ask":34.0957}
{"timestamp":"2019-01-05 05:47:00","price":34.0099,"volume":25,"bid":34.0004,"ask":34.02}
{"timestamp":"2019-01-05 05:47:19","price":34.04,"volume":17,"bid":34.0298,"ask":34.0503}
{"timestamp":"2019-01-05 05:50:50","price":34.0317,"volume":7,"bid":34.0317,"ask":34.0414}
{"timestamp":"2019-01-05 05:51:21","price":33.9784,"volume":14,"bid":33.9679,"ask":33.9882}
{"timestamp":"2019-01-05 05:51:36","price":34.0421,"volume":2,"bid":34.0421,"ask":34.0526}
{"timestamp":"2019-01-05 05:52:01","price":33.9649,"volume":1,"bid":33.9558,"ask":33.9756}
{"timestamp":"2019-01-05 05:52:34","price":34.082,"volume":164,"bid":34.0719,"ask":34.0922}
{"timestamp":"2019-01-05 05:54:00","price":34.1148,"volume":39,"bid":34.1054,"ask":34.1244}
{"timestamp":"2019-01-05 05:58:15","price":34.0689,"volume":53,"bid":34.0591,"ask":34.079}
{"timestamp":"2019-01-05 05:59:33","price":34.0565,"volume":120,"bid":34.0565,"ask":34.0669}
{"timestamp":"2019-01-05 06:01:16","price":33.9628,"volume":1060,"bid":33.9628,"ask":33.9721}
{"timestamp":"2019-01-05 06:01:58","price":34.0502,"volume":1,"bid":34.0407,"ask":34.0602}
{"timestamp":"2019-01-05 06:05:08","price":34.0848,"volume":568,"bid":34.0742,"ask":34.0848}
{"timestamp":"2019-01-05 06:06:57","price":34.0162,"volume":656,"bid":34.0061,"ask":34.0162}
{"timestamp":"2019-01-05 06:08:42","price":33.9647,"volume":147,"bid":33.954,"ask":33.9745}
{"timestamp":"2019-01-05 06:08:42","price":34.0017,"volume":79,"bid":34.0017,"ask":34.0112}
{"timestamp":"2019-01-05 06:09:23","price":33.9604,"volume":2,"bid":33.9503,"ask":33.9711}
{"timestamp":"2019-01-05 06:11:54","price":33.9629,"volume":13,"bid":33.9629,"ask":33.9731}
{"timestamp":"2019-01-05 06:13:46","price":33.9262,"volume":334,"bid":33.9262,"ask":33.9361}
{"timestamp":"2019-01-05 06:15:14","price":34.0674,"volume":3,"bid":34.0588,"ask":34.0773}
{"timestamp":"2019-01-05 06:15:24","price":34.0082,"volume":20,"bid":34.0082,"ask":34.0175}
{"timestamp":"2019-01-05 06:16:34","price":34.0244,"volume":2,"bid":34.0141,"ask":34.0244}
{"timestamp":"2019-01-05 06:17:00","price":34.0618,"volume":62,"bid":34.052,"ask":34.0721}
{"timestamp":"2019-01-05 06:21:01","price":34.0516,"volume":14,"bid":34.0415,"ask":34.0621}
{"timestamp":"2019-01-05 06:22:35","price":34.0486,"volume":1,"bid":34.0388,"ask":34.0486}
{"timestamp":"2019-01-05 06:24:25","price":34.0435,"volume":5,"bid":34.0334,"ask":34.0535}
{"timestamp":"2019-01-05 06:24:36","price":34.03,"volume":14,"bid":34.0201,"ask":34.0412}
{"timestamp":"2019-01-05 06:24:37","price":34.0199,"volume":55,"bid":34.0104,"ask":34.0299}
{"timestamp":"2019-01-05 06:28:31","price":34.0439,"volume":118,"bid":34.0439,"ask":34.0539}
{"timestamp":"2019-01-05 06:36:21","price":34.0924,"volume":31,"bid":34.0827,"ask":34.1026}
{"timestamp":"2019-01-05 06:36:26","price":34.0577,"volume":2,"bid":34.0473,"ask":34.0683}
{"timestamp":"2019-01-05 06:36:47","price":34.0478,"volume":10,"bid":34.0377,"ask":34.0566}
{"timestamp":"2019-01-05 06:39:27","price":34.0092,"volume":6,"bid":34.0092,"ask":34.0194}
{"timestamp":"2019-01-05 06:41:47","price":34.0747,"volume":12,"bid":34.0642,"ask":34.0843}
{"timestamp":"2019-01-05 06:42:57","price":34.0992,"volume":6,"bid":34.0898,"ask":34.109}
{"timestamp":"2019-01-05 06:43:07","price":34.0044,"volume":3,"bid":34.0044,"ask":34.0145}
{"timestamp":"2019-01-05 06:44:17","price":34.0612,"volume":11,"bid":34.0514,"ask":34.0714}
{"timestamp":"2019-01-05 06:45:55","price":34.0271,"volume":974,"bid":34.0271,"ask":34.0374}
{"timestamp":"2019-01-05 06:46:17","price":34.0211,"volume":5,"bid":34.0114,"ask":34.0316}
{"timestamp":"2019-01-05 06:47:09","price":33.9658,"volume":38,"bid":33.9557,"ask":33.9753}
{"timestamp":"2019-01-05 06:48:38","price":34.0884,"volume":1,"bid":34.0884,"ask":34.0983}
{"timestamp":"2019-01-05 06:51:52","price":33.9689,"volume":759,"bid":33.9689,"ask":33.9788}
{"timestamp":"2019-01-05 06:53:14","price":34.0139,"volume":628,"bid":34.0046,"ask":34.0234}
{"timestamp":"2019-01-05 06:58:26","price":34.0363,"volume":17,"bid":34.0277,"ask":34.0465}
{"timestamp":"2019-01-05 07:00:49","price":34.0638,"volume":2,"bid":34.0638,"ask":34.0734}
{"timestamp":"2019-01-05 07:01:19","price":33.9824,"volume":246,"bid":33.9824,"ask":33.9936}
{"timestamp":"2019-01-05 07:03:03","price":34.1111,"volume":71,"bid":34.1018,"ask":34.1222}
{"timestamp":"2019-01-05 07:03:47","price":34.065,"volume":6,"bid":34.0552,"ask":34.0753}
{"timestamp":"2019-01-05 07:06:04","price":34.1235,"volume":26,"bid":34.1134,"ask":34.1338}
{"timestamp":"2019-01-05 07:07:00","price":34.1442,"volume":113,"bid":34.1339,"ask":34.1442}
{"timestamp":"2019-01-05 07:12:48","price":34.1041,"volume":4,"bid":34.0935,"ask":34.1041}
{"timestamp":"2019-01-05 07:13:01","price":34.1099,"volume":37,"bid":34.0994,"ask":34.1213}
{"timestamp":"2019-01-05 07:14:19","price":34.0713,"volume":7,"bid":34.0613,"ask":34.0815}
{"timestamp":"2019-01-05 07:16:33","price":34.0034,"volume":2,"bid":33.993,"ask":34.013}
{"timestamp":"2019-01-05 07:16:51","price":34.1312,"volume":63,"bid":34.1312,"ask":34.1413}
{"timestamp":"2019-01-05 07:22:02","price":34.0889,"volume":3,"bid":34.0889,"ask":34.0983}
{"timestamp":"2019-01-05 07:23:04","price":34.0663,"volume":2,"bid":34.0568,"ask":34.0768}
{"timestamp":"2019-01-05 07:25:03","price":34.1656,"volume":2,"bid":34.1558,"ask":34.176}
{"timestamp":"2019-01-05 07:27:24","price":34.0981,"volume":423,"bid":34.0981,"ask":34.1082}
{"timestamp":"2019-01-05 07:28:43","price":34.0569,"volume":4,"bid":34.0468,"ask":34.0671}
{"timestamp":"2019-01-05 07:31:43","price":34.1453,"volume":11,"bid":34.1352,"ask":34.1564}
{"timestamp":"2019-01-05 07:33:33","price":34.0876,"volume":313,"bid":34.077,"ask":34.0876}
{"timestamp":"2019-01-05 07:35:04","price":34.1166,"volume":1,"bid":34.1075,"ask":34.1166}
{"timestamp":"2019-01-05 07:35:27","price":34.12,"volume":10,"bid":34.12,"ask":34.1308}
{"timestamp":"2019-01-05 07:37:34","price":34.1931,"volume":2,"bid":34.1833,"ask":34.1931}
{"timestamp":"2019-01-05 07:38:11","price":34.1341,"volume":7,"bid":34.1341,"ask":34.1444}
{"timestamp":"2019-01-05 07:39:46","price":34.12,"volume":14,"bid":34.1106,"ask":34.13}
{"timestamp":"2019-01-05 07:45:28","price":34.0689,"volume":577,"bid":34.0582,"ask":34.0689}
{"timestamp":"2019-01-05 07:45:28","price":34.1043,"volume":685,"bid":34.0954,"ask":34.1152}
{"timestamp":"2019-01-05 07:45:34","price":33.9654,"volume":149,"bid":33.9551,"ask":33.9654}
{"timestamp":"2019-01-05 07:47:07","price":34.0443,"volume":33,"bid":34.0339,"ask":34.0541}
{"timestamp":"2019-01-05 07:50:56","price":34.0335,"volume":850,"bid":34.0235,"ask":34.0434}
{"timestamp":"2019-01-05 07:51:16","price":34.1044,"volume":3,"bid":34.0948,"ask":34.1148}
{"timestamp":"2019-01-05 07:52:21","price":34.0808,"volume":253,"bid":34.0708,"ask":34.0808}
{"timestamp":"2019-01-05 07:52:36","price":34.0186,"volume":120,"bid":34.0089,"ask":34.0186}
{"timestamp":"2019-01-05 07:53:24","price":33.9786,"volume":2024,"bid":33.9696,"ask":33.9786}
{"timestamp":"2019-01-05 07:53:26","price":34.0672,"volume":3,"bid":34.0672,"ask":34.0781}
{"timestamp":"2019-01-05 07:54:06","price":33.9793,"volume":13,"bid":33.9691,"ask":33.9897}
{"timestamp":"2019-01-05 07:54:17","price":33.9272,"volume":4,"bid":33.9179,"ask":33.9373}
{"timestamp":"2019-01-05 07:54:27","price":33.9382,"volume":608,"bid":33.9382,"ask":33.9484}
{"timestamp":"2019-01-05 07:55:27","price":34.0075,"volume":34,"bid":34.0075,"ask":34.0178}
{"timestamp":"2019-01-05 07:55:44","price":34.044,"volume":328,"bid":34.0341,"ask":34.044}
{"timestamp":"2019-01-05 07:55:44","price":34.0304,"volume":199,"bid":34.0206,"ask":34.0403}
{"timestamp":"2019-01-05 07:56:01","price":34.0174,"volume":32,"bid":34.0174,"ask":34.0275}
{"timestamp":"2019-01-05 07:56:54","price":34.0181,"volume":251,"bid":34.0082,"ask":34.0283}
{"timestamp":"2019-01-05 07:57:23","price":34.0944,"volume":3,"bid":34.0944,"ask":34.1043}
{"timestamp":"2019-01-05 07:57:36","price":33.9462,"volume":2,"bid":33.9363,"ask":33.9552}
{"timestamp":"2019-01-05 07:57:49","price":33.9414,"volume":1,"bid":33.9314,"ask":33.9414}
{"timestamp":"2019-01-05 07:58:01","price":33.9052,"volume":99,"bid":33.9052,"ask":33.9153}
{"timestamp":"2019-01-05 07:58:02","price":33.9589,"volume":2,"bid":33.9589,"ask":33.9688}
{"timestamp":"2019-01-05 07:58:03","price":33.878,"volume":294,"bid":33.8677,"ask":33.8879}
{"timestamp":"2019-01-05 07:58:12","price":33.8282,"volume":32,"bid":33.8192,"ask":33.8377}
{"timestamp":"2019-01-05 07:58:17","price":33.914,"volume":5,"bid":33.9039,"ask":33.9244}
{"timestamp":"2019-01-05 07:58:36","price":33.9249,"volume":1,"bid":33.9154,"ask":33.9344}
{"timestamp":"2019-01-05 07:58:38","price":33.8963,"volume":161,"bid":33.8863,"ask":33.9061}
{"timestamp":"2019-01-05 07:59:23","price":33.9417,"volume":17,"bid":33.9417,"ask":33.9516}
{"timestamp":"2019-01-05 08:01:02","price":33.8787,"volume":33,"bid":33.8686,"ask":33.8787}
{"timestamp":"2019-01-05 08:01:50","price":33.9137,"volume":1,"bid":33.9036,"ask":33.9137}
{"timestamp":"2019-01-05 08:01:56","price":33.9069,"volume":419,"bid":33.9069,"ask":33.9174}
{"timestamp":"2019-01-05 08:03:17","price":33.9452,"volume":3,"bid":33.935,"ask":33.9553}
{"timestamp":"2019-01-05 08:06:20","price":33.9759,"volume":36,"bid":33.9656,"ask":33.9856}
{"timestamp":"2019-01-05 08:07:07","price":33.9334,"volume":32,"bid":33.9334,"ask":33.9435}
{"timestamp":"2019-01-05 08:07:21","price":33.9078,"volume":32,"bid":33.8974,"ask":33.9182}
{"timestamp":"2019-01-05 08:07:48","price":33.8231,"volume":23,"bid":33.8129,"ask":33.8324}
{"timestamp":"2019-01-05 08:08:01","price":33.8324,"volume":154,"bid":33.8222,"ask":33.8324}
{"timestamp":"2019-01-05 08:08:18","price":33.9436,"volume":118,"bid":33.9323,"ask":33.9538}
{"timestamp":"2019-01-05 08:08:26","price":33.9615,"volume":28,"bid":33.9615,"ask":33.9717}
{"timestamp":"2019-01-05 08:08:28","price":33.9171,"volume":9,"bid":33.9068,"ask":33.9171}
{"timestamp":"2019-01-05 08:08:35","price":33.9306,"volume":29,"bid":33.9199,"ask":33.9406}
{"timestamp":"2019-01-05 08:09:57","price":33.8898,"volume":492,"bid":33.8803,"ask":33.8898}
{"timestamp":"2019-01-05 08:10:07","price":33.9496,"volume":104,"bid":33.9405,"ask":33.959}
{"timestamp":"2019-01-05 08:10:08","price":33.9203,"volume":21,"bid":33.911,"ask":33.9309}
{"timestamp":"2019-01-05 08:11:04","price":33.924,"volume":96,"bid":33.924,"ask":33.934}
{"timestamp":"2019-01-05 08:12:35","price":33.9229,"volume":14,"bid":33.9229,"ask":33.9327}
{"timestamp":"2019-01-05 08:13:38","price":33.8792,"volume":6,"bid":33.8699,"ask":33.8897}
{"timestamp":"2019-01-05 08:14:54","price":33.9223,"volume":1828,"bid":33.9128,"ask":33.9319}
{"timestamp":"2019-01-05 08:15:44","price":33.9046,"volume":1312,"bid":33.8942,"ask":33.9151}
{"timestamp":"2019-01-05 08:16:29","price":34.0265,"volume":2,"bid":34.0265,"ask":34.037}
{"timestamp":"2019-01-05 08:16:45","price":33.9049,"volume":1312,"bid":33.9049,"ask":33.9145}
{"timestamp":"2019-01-05 08:18:22","price":33.9358,"volume":25,"bid":33.9259,"ask":33.9458}
{"timestamp":"2019-01-05 08:19:29","price":33.9665,"volume":11,"bid":33.957,"ask":33.9757}
{"timestamp":"2019-01-05 08:19:39","price":33.8732,"volume":2,"bid":33.8636,"ask":33.8732}
{"timestamp":"2019-01-05 08:19:55","price":33.9252,"volume":24,"bid":33.9252,"ask":33.9352}
{"timestamp":"2019-01-05 08:19:56","price":33.8625,"volume":6,"bid":33.8522,"ask":33.8724}
{"timestamp":"2019-01-05 08:21:29","price":33.9679,"volume":3,"bid":33.9574,"ask":33.9774}
{"timestamp":"2019-01-05 08:22:26","price":33.9449,"volume":2,"bid":33.9344,"ask":33.9547}
{"timestamp":"2019-01-05 08:25:58","price":33.9553,"volume":1,"bid":33.9553,"ask":33.9656}
{"timestamp":"2019-01-05 08:27:40","price":33.8535,"volume":1,"bid":33.8442,"ask":33.864}
{"timestamp":"2019-01-05 08:30:59","price":33.8125,"volume":76,"bid":33.8028,"ask":33.8125}
{"timestamp":"2019-01-05 08:31:00","price":33.8716,"volume":3566,"bid":33.8618,"ask":33.8817}
{"timestamp":"2019-01-05 08:31:12","price":33.8443,"volume":1,"bid":33.8342,"ask":33.8543}
{"timestamp":"2019-01-05 08:31:21","price":33.8868,"volume":77,"bid":33.8759,"ask":33.8964}
{"timestamp":"2019-01-05 08:31:56","price":33.8426,"volume":2,"bid":33.8318,"ask":33.8426}
{"timestamp":"2019-01-05 08:32:23","price":33.803,"volume":1,"bid":33.7928,"ask":33.803}
{"timestamp":"2019-01-05 08:32:40","price":33.8246,"volume":3,"bid":33.8146,"ask":33.8348}
{"timestamp":"2019-01-05 08:32:54","price":33.7548,"volume":33,"bid":33.7444,"ask":33.7655}
{"timestamp":"2019-01-05 08:33:21","price":33.725,"volume":1,"bid":33.715,"ask":33.7352}
{"timestamp":"2019-01-05 08:33:31","price":33.8153,"volume":2,"bid":33.8049,"ask":33.8258}
{"timestamp":"2019-01-05 08:33:31","price":33.7724,"volume":2,"bid":33.762,"ask":33.7825}
{"timestamp":"2019-01-05 08:33:54","price":33.8455,"volume":1,"bid":33.8455,"ask":33.8555}
{"timestamp":"2019-01-05 08:33:56","price":33.8142,"volume":425,"bid":33.8142,"ask":33.8247}
{"timestamp":"2019-01-05 08:34:04","price":33.8014,"volume":1,"bid":33.7914,"ask":33.8118}
{"timestamp":"2019-01-05 08:35:17","price":33.8345,"volume":1,"bid":33.8241,"ask":33.8345}
{"timestamp":"2019-01-05 08:37:30","price":33.8536,"volume":1,"bid":33.8441,"ask":33.8642}
{"timestamp":"2019-01-05 08:37:53","price":33.8402,"volume":2,"bid":33.8301,"ask":33.8505}
{"timestamp":"2019-01-05 08:39:11","price":33.7623,"volume":2,"bid":33.7523,"ask":33.7712}
{"timestamp":"2019-01-05 08:45:37","price":33.8059,"volume":43,"bid":33.7961,"ask":33.8059}
{"timestamp":"2019-01-05 08:48:29","price":33.7102,"volume":246,"bid":33.7102,"ask":33.72}
{"timestamp":"2019-01-05 08:48:44","price":33.7309,"volume":33,"bid":33.7309,"ask":33.7418}
{"timestamp":"2019-01-05 08:49:43","price":33.7671,"volume":360,"bid":33.7567,"ask":33.7671}
{"timestamp":"2019-01-05 08:50:53","price":33.8671,"volume":2,"bid":33.8581,"ask":33.8671}
{"timestamp":"2019-01-05 08:52:13","price":33.7795,"volume":24,"bid":33.7795,"ask":33.7891}
{"timestamp":"2019-01-05 08:52:23","price":33.8933,"volume":23,"bid":33.8835,"ask":33.8933}
{"timestamp":"2019-01-05 08:53:56","price":33.7319,"volume":1930,"bid":33.7214,"ask":33.742}
{"timestamp":"2019-01-05 08:53:56","price":33.7897,"volume":3311,"bid":33.7798,"ask":33.8001}
{"timestamp":"2019-01-05 08:54:00","price":33.7718,"volume":129,"bid":33.7621,"ask":33.7821}
{"timestamp":"2019-01-05 08:59:05","price":33.7672,"volume":6,"bid":33.7573,"ask":33.7775}
{"timestamp":"2019-01-05 08:59:31","price":33.8264,"volume":33,"bid":33.8161,"ask":33.8264}
{"timestamp":"2019-01-05 09:00:04","price":33.7931,"volume":17,"bid":33.7931,"ask":33.8035}
{"timestamp":"2019-01-05 09:00:33","price":33.7861,"volume":1,"bid":33.7861,"ask":33.7963}
{"timestamp":"2019-01-05 09:00:41","price":33.6521,"volume":498,"bid":33.642,"ask":33.662}
{"timestamp":"2019-01-05 09:01:04","price":33.8574,"volume":3,"bid":33.8464,"ask":33.8679}
{"timestamp":"2019-01-05 09:02:26","price":33.7814,"volume":163,"bid":33.771,"ask":33.7918}
{"timestamp":"2019-01-05 09:06:26","price":33.8537,"volume":9,"bid":33.844,"ask":33.8537}
{"timestamp":"2019-01-05 09:08:45","price":33.8365,"volume":3,"bid":33.8266,"ask":33.8476}
{"timestamp":"2019-01-05 09:10:19","price":33.8521,"volume":3,"bid":33.8521,"ask":33.862}
{"timestamp":"2019-01-05 09:11:12","price":33.8181,"volume":5,"bid":33.8084,"ask":33.8283}
{"timestamp":"2019-01-05 09:11:27","price":33.8087,"volume":2,"bid":33.7985,"ask":33.8194}
{"timestamp":"2019-01-05 09:12:15","price":33.8374,"volume":37,"bid":33.8272,"ask":33.8471}
{"timestamp":"2019-01-05 09:12:17","price":33.8743,"volume":4,"bid":33.8743,"ask":33.884}
{"timestamp":"2019-01-05 09:12:37","price":33.7997,"volume":5,"bid":33.7892,"ask":33.7997}
{"timestamp":"2019-01-05 09:12:40","price":33.9169,"volume":2,"bid":33.9065,"ask":33.9264}
{"timestamp":"2019-01-05 09:14:06","price":33.8034,"volume":17,"bid":33.8034,"ask":33.8126}
{"timestamp":"2019-01-05 09:15:16","price":33.8178,"volume":50,"bid":33.8178,"ask":33.8282}
{"timestamp":"2019-01-05 09:17:15","price":33.9101,"volume":2,"bid":33.9101,"ask":33.9209}
{"timestamp":"2019-01-05 09:17:40","price":33.8936,"volume":8,"bid":33.884,"ask":33.9045}
{"timestamp":"2019-01-05 09:18:16","price":33.9471,"volume":82,"bid":33.9366,"ask":33.958}
{"timestamp":"2019-01-05 09:20:26","price":33.8979,"volume":15,"bid":33.888,"ask":33.8979}
{"timestamp":"2019-01-05 09:23:08","price":33.9213,"volume":6,"bid":33.9114,"ask":33.9311}
{"timestamp":"2019-01-05 09:23:18","price":33.95,"volume":2,"bid":33.9407,"ask":33.95}
{"timestamp":"2019-01-05 09:23:47","price":33.9321,"volume":1,"bid":33.9321,"ask":33.9414}
{"timestamp":"2019-01-05 09:24:10","price":33.9058,"volume":2,"bid":33.9058,"ask":33.9159}
{"timestamp":"2019-01-05 09:24:12","price":33.9178,"volume":1074,"bid":33.9076,"ask":33.9178}
{"timestamp":"2019-01-05 09:24:12","price":33.8201,"volume":1165,"bid":33.81,"ask":33.8308}
{"timestamp":"2019-01-05 09:25:06","price":33.8529,"volume":2,"bid":33.8529,"ask":33.8635}
{"timestamp":"2019-01-05 09:25:10","price":33.9079,"volume":3,"bid":33.8982,"ask":33.9079}
{"timestamp":"2019-01-05 09:25:37","price":33.8715,"volume":1,"bid":33.8715,"ask":33.8817}
{"timestamp":"2019-01-05 09:26:03","price":33.8645,"volume":2382,"bid":33.8549,"ask":33.8746}
{"timestamp":"2019-01-05 09:26:03","price":33.8809,"volume":610,"bid":33.8809,"ask":33.8916}
{"timestamp":"2019-01-05 09:26:04","price":33.9076,"volume":557,"bid":33.8987,"ask":33.9174}
{"timestamp":"2019-01-05 09:27:37","price":33.8493,"volume":3,"bid":33.8392,"ask":33.8597}
{"timestamp":"2019-01-05 09:27:59","price":33.9078,"volume":525,"bid":33.9078,"ask":33.9176}
{"timestamp":"2019-01-05 09:28:36","price":33.8904,"volume":499,"bid":33.8805,"ask":33.8997}
{"timestamp":"2019-01-05 09:29:16","price":33.8606,"volume":1268,"bid":33.8606,"ask":33.8709}
{"timestamp":"2019-01-05 09:29:17","price":33.9053,"volume":115,"bid":33.8954,"ask":33.9053}
{"timestamp":"2019-01-05 09:29:55","price":33.8881,"volume":40,"bid":33.8881,"ask":33.8981}
{"timestamp":"2019-01-05 09:30:18","price":33.8569,"volume":2,"bid":33.8471,"ask":33.8673}
{"timestamp":"2019-01-05 09:30:48","price":33.8862,"volume":5,"bid":33.8862,"ask":33.8947}
{"timestamp":"2019-01-05 09:31:03","price":33.86,"volume":435,"bid":33.86,"ask":33.8697}
{"timestamp":"2019-01-05 09:31:22","price":33.8365,"volume":328,"bid":33.8365,"ask":33.8469}
{"timestamp":"2019-01-05 09:32:47","price":33.813,"volume":234,"bid":33.8035,"ask":33.813}
{"timestamp":"2019-01-05 09:32:47","price":33.9201,"volume":256,"bid":33.9095,"ask":33.9201}
{"timestamp":"2019-01-05 09:32:49","price":33.8722,"volume":3,"bid":33.8626,"ask":33.8817}
{"timestamp":"2019-01-05 09:33:58","price":33.9013,"volume":3,"bid":33.8916,"ask":33.9013}
{"timestamp":"2019-01-05 09:34:16","price":33.8401,"volume":2,"bid":33.8308,"ask":33.8509}
{"timestamp":"2019-01-05 09:34:49","price":33.7821,"volume":10,"bid":33.7821,"ask":33.7921}
{"timestamp":"2019-01-05 09:37:08","price":33.8425,"volume":132,"bid":33.8328,"ask":33.8531}
{"timestamp":"2019-01-05 09:40:09","price":33.9026,"volume":222,"bid":33.8925,"ask":33.9132}
{"timestamp":"2019-01-05 09:41:25","price":33.8432,"volume":565,"bid":33.834,"ask":33.8528}
{"timestamp":"2019-01-05 09:44:41","price":33.8902,"volume":5,"bid":33.8799,"ask":33.8902}
{"timestamp":"2019-01-05 09:44:52","price":33.8756,"volume":169,"bid":33.8756,"ask":33.8851}
{"timestamp":"2019-01-05 09:44:55","price":33.8448,"volume":328,"bid":33.835,"ask":33.8448}
{"timestamp":"2019-01-05 09:46:10","price":33.8082,"volume":22,"bid":33.8082,"ask":33.818}
{"timestamp":"2019-01-05 09:49:55","price":33.8333,"volume":38,"bid":33.8333,"ask":33.8433}
{"timestamp":"2019-01-05 09:51:14","price":33.8135,"volume":1,"bid":33.804,"ask":33.8239}
{"timestamp":"2019-01-05 09:51:24","price":33.923,"volume":1,"bid":33.923,"ask":33.9328}
{"timestamp":"2019-01-05 09:51:40","price":33.8871,"volume":5,"bid":33.8776,"ask":33.8871}
{"timestamp":"2019-01-05 09:51:45","price":33.8222,"volume":1,"bid":33.8126,"ask":33.8222}
{"timestamp":"2019-01-05 09:51:49","price":33.8536,"volume":89,"bid":33.8536,"ask":33.8629}
{"timestamp":"2019-01-05 09:52:11","price":33.8942,"volume":3,"bid":33.884,"ask":33.9048}
{"timestamp":"2019-01-05 09:52:47","price":33.861,"volume":7,"bid":33.8511,"ask":33.8708}
{"timestamp":"2019-01-05 09:54:48","price":33.8283,"volume":328,"bid":33.8283,"ask":33.8387}
{"timestamp":"2019-01-05 09:56:02","price":33.8768,"volume":6,"bid":33.8768,"ask":33.887}
{"timestamp":"2019-01-05 09:56:44","price":33.8752,"volume":1485,"bid":33.8649,"ask":33.886}
{"timestamp":"2019-01-05 09:59:48","price":33.8169,"volume":119,"bid":33.8065,"ask":33.8275}
{"timestamp":"2019-01-05 10:00:14","price":33.8657,"volume":597,"bid":33.8562,"ask":33.8763}
{"timestamp":"2019-01-05 10:01:02","price":33.8516,"volume":317,"bid":33.8415,"ask":33.8516}
{"timestamp":"2019-01-05 10:01:44","price":33.8419,"volume":20,"bid":33.8419,"ask":33.8516}
{"timestamp":"2019-01-05 10:01:44","price":33.8599,"volume":3280,"bid":33.8504,"ask":33.8694}
{"timestamp":"2019-01-05 10:01:44","price":33.865,"volume":820,"bid":33.8559,"ask":33.865}
{"timestamp":"2019-01-05 10:02:51","price":33.848,"volume":11,"bid":33.8382,"ask":33.8583}
{"timestamp":"2019-01-05 10:03:22","price":33.8932,"volume":2,"bid":33.8828,"ask":33.9029}
{"timestamp":"2019-01-05 10:04:05","price":33.7789,"volume":20,"bid":33.7685,"ask":33.79}
{"timestamp":"2019-01-05 10:04:22","price":33.8093,"volume":20,"bid":33.7999,"ask":33.8093}
{"timestamp":"2019-01-05 10:04:27","price":33.9185,"volume":1,"bid":33.9185,"ask":33.9288}
{"timestamp":"2019-01-05 10:05:32","price":33.817,"volume":1,"bid":33.817,"ask":33.827}
{"timestamp":"2019-01-05 10:06:39","price":33.771,"volume":31,"bid":33.7614,"ask":33.7813}
{"timestamp":"2019-01-05 10:12:01","price":33.8232,"volume":15,"bid":33.8142,"ask":33.8332}
{"timestamp":"2019-01-05 10:12:02","price":33.8372,"volume":8,"bid":33.8271,"ask":33.8469}
{"timestamp":"2019-01-05 10:12:33","price":33.7596,"volume":1,"bid":33.7499,"ask":33.7596}
{"timestamp":"2019-01-05 10:13:44","price":33.7418,"volume":1,"bid":33.732,"ask":33.7418}
{"timestamp":"2019-01-05 10:15:04","price":33.8324,"volume":7,"bid":33.8228,"ask":33.8324}
{"timestamp":"2019-01-05 10:23:04","price":33.7692,"volume":15,"bid":33.7598,"ask":33.7781}
{"timestamp":"2019-01-05 10:23:54","price":33.7904,"volume":3,"bid":33.7805,"ask":33.7904}
{"timestamp":"2019-01-05 10:24:03","price":33.766,"volume":1,"bid":33.766,"ask":33.7757}
{"timestamp":"2019-01-05 10:24:47","price":33.7129,"volume":12,"bid":33.7129,"ask":33.7231}
{"timestamp":"2019-01-05 10:25:31","price":33.784,"volume":7,"bid":33.774,"ask":33.7942}
{"timestamp":"2019-01-05 10:28:13","price":33.7998,"volume":239,"bid":33.7998,"ask":33.8098}
{"timestamp":"2019-01-05 10:29:34","price":33.8457,"volume":28,"bid":33.835,"ask":33.8566}
{"timestamp":"2019-01-05 10:30:45","price":33.9162,"volume":4,"bid":33.9059,"ask":33.9256}
{"timestamp":"2019-01-05 10:30:56","price":33.836,"volume":10,"bid":33.836,"ask":33.8466}
{"timestamp":"2019-01-05 10:31:16","price":33.9136,"volume":3,"bid":33.9136,"ask":33.9233}
{"timestamp":"2019-01-05 10:32:33","price":33.8275,"volume":11,"bid":33.8177,"ask":33.8384}
{"timestamp":"2019-01-05 10:32:46","price":33.866,"volume":6,"bid":33.8563,"ask":33.866}
{"timestamp":"2019-01-05 10:36:03","price":33.76,"volume":338,"bid":33.76,"ask":33.7706}
{"timestamp":"2019-01-05 10:36:36","price":33.7888,"volume":20,"bid":33.7787,"ask":33.7888}
{"timestamp":"2019-01-05 10:36:46","price":33.8268,"volume":3,"bid":33.8159,"ask":33.8361}
{"timestamp":"2019-01-05 10:39:37","price":33.7818,"volume":1,"bid":33.7721,"ask":33.7921}
{"timestamp":"2019-01-05 10:40:35","price":33.9035,"volume":81,"bid":33.8934,"ask":33.9035}
{"timestamp":"2019-01-05 10:40:47","price":33.8535,"volume":8,"bid":33.8438,"ask":33.8535}
{"timestamp":"2019-01-05 10:41:58","price":33.8628,"volume":2,"bid":33.8523,"ask":33.872}
{"timestamp":"2019-01-05 10:44:38","price":33.8686,"volume":4,"bid":33.8686,"ask":33.878}
{"timestamp":"2019-01-05 10:45:57","price":33.8732,"volume":2,"bid":33.8638,"ask":33.8835}
{"timestamp":"2019-01-05 10:47:46","price":33.8974,"volume":39,"bid":33.8875,"ask":33.9063}
{"timestamp":"2019-01-05 10:49:38","price":33.8114,"volume":13,"bid":33.8018,"ask":33.822}
{"timestamp":"2019-01-05 10:50:18","price":33.8971,"volume":2,"bid":33.888,"ask":33.9066}
{"timestamp":"2019-01-05 10:51:28","price":33.7738,"volume":4,"bid":33.7635,"ask":33.7844}
{"timestamp":"2019-01-05 10:52:37","price":33.835,"volume":4,"bid":33.8243,"ask":33.8452}
{"timestamp":"2019-01-05 10:52:54","price":33.8898,"volume":20,"bid":33.8798,"ask":33.9005}
{"timestamp":"2019-01-05 10:59:59","price":33.8688,"volume":5,"bid":33.8585,"ask":33.879}
{"timestamp":"2019-01-05 11:01:20","price":33.768,"volume":164,"bid":33.759,"ask":33.7769}
{"timestamp":"2019-01-05 11:02:07","price":33.7291,"volume":161,"bid":33.7291,"ask":33.7386}
{"timestamp":"2019-01-05 11:02:12","price":33.8345,"volume":2,"bid":33.8254,"ask":33.8345}
{"timestamp":"2019-01-05 11:02:46","price":33.7991,"volume":7,"bid":33.7991,"ask":33.8088}
{"timestamp":"2019-01-05 11:03:39","price":33.8386,"volume":14,"bid":33.8284,"ask":33.8483}
{"timestamp":"2019-01-05 11:04:59","price":33.824,"volume":7,"bid":33.814,"ask":33.8338}
{"timestamp":"2019-01-05 11:07:23","price":33.7913,"volume":3,"bid":33.781,"ask":33.8014}
{"timestamp":"2019-01-05 11:08:44","price":33.7711,"volume":132,"bid":33.7606,"ask":33.7818}
{"timestamp":"2019-01-05 11:09:02","price":33.87,"volume":1,"bid":33.8605,"ask":33.8808}
{"timestamp":"2019-01-05 11:09:59","price":33.8117,"volume":3,"bid":33.8013,"ask":33.8117}
{"timestamp":"2019-01-05 11:12:48","price":33.7637,"volume":2,"bid":33.7637,"ask":33.7739}
{"timestamp":"2019-01-05 11:14:22","price":33.8306,"volume":60,"bid":33.8306,"ask":33.8406}
{"timestamp":"2019-01-05 11:15:47","price":33.7668,"volume":164,"bid":33.7668,"ask":33.7769}
{"timestamp":"2019-01-05 11:17:19","price":33.8043,"volume":402,"bid":33.8043,"ask":33.8137}
{"timestamp":"2019-01-05 11:17:31","price":33.8367,"volume":13,"bid":33.8367,"ask":33.8471}
{"timestamp":"2019-01-05 11:18:12","price":33.846,"volume":7,"bid":33.8365,"ask":33.846}
{"timestamp":"2019-01-05 11:18:21","price":33.9062,"volume":4,"bid":33.8955,"ask":33.9164}
{"timestamp":"2019-01-05 11:20:12","price":33.7444,"volume":1,"bid":33.7336,"ask":33.7444}
{"timestamp":"2019-01-05 11:20:25","price":33.7504,"volume":2,"bid":33.7405,"ask":33.7599}
{"timestamp":"2019-01-05 11:21:15","price":33.8048,"volume":550,"bid":33.8048,"ask":33.8151}
{"timestamp":"2019-01-05 11:22:42","price":33.7884,"volume":24,"bid":33.7884,"ask":33.799}
{"timestamp":"2019-01-05 11:24:02","price":33.8184,"volume":1,"bid":33.8088,"ask":33.829}
{"timestamp":"2019-01-05 11:24:14","price":33.8463,"volume":1038,"bid":33.8463,"ask":33.8567}
{"timestamp":"2019-01-05 11:25:32","price":33.7902,"volume":1,"bid":33.7803,"ask":33.8005}
{"timestamp":"2019-01-05 11:26:22","price":33.8304,"volume":3,"bid":33.8207,"ask":33.8403}
{"timestamp":"2019-01-05 11:28:03","price":33.7933,"volume":52,"bid":33.7933,"ask":33.8035}
{"timestamp":"2019-01-05 11:31:53","price":33.8149,"volume":153,"bid":33.8047,"ask":33.8249}
{"timestamp":"2019-01-05 11:34:29","price":33.8603,"volume":210,"bid":33.85,"ask":33.8703}
{"timestamp":"2019-01-05 11:34:29","price":33.7865,"volume":6,"bid":33.7763,"ask":33.797}
{"timestamp":"2019-01-05 11:35:06","price":33.8231,"volume":14,"bid":33.8231,"ask":33.8332}
{"timestamp":"2019-01-05 11:35:07","price":33.8113,"volume":7,"bid":33.8113,"ask":33.8216}
{"timestamp":"2019-01-05 11:36:12","price":33.8296,"volume":61,"bid":33.8196,"ask":33.8398}
{"timestamp":"2019-01-05 11:37:07","price":33.7644,"volume":7,"bid":33.7644,"ask":33.7738}
{"timestamp":"2019-01-05 11:37:36","price":33.8577,"volume":79,"bid":33.8485,"ask":33.8676}
{"timestamp":"2019-01-05 11:37:39","price":33.8598,"volume":5,"bid":33.8494,"ask":33.8598}
{"timestamp":"2019-01-05 11:37:46","price":33.9276,"volume":9,"bid":33.9276,"ask":33.9377}
{"timestamp":"2019-01-05 11:38:04","price":33.8068,"volume":2,"bid":33.7965,"ask":33.8162}
{"timestamp":"2019-01-05 11:38:57","price":33.9089,"volume":128,"bid":33.8981,"ask":33.9198}
{"timestamp":"2019-01-05 11:40:52","price":33.8582,"volume":11,"bid":33.8582,"ask":33.8675}
{"timestamp":"2019-01-05 11:41:04","price":33.9451,"volume":3,"bid":33.9451,"ask":33.956}
{"timestamp":"2019-01-05 11:43:19","price":34.0112,"volume":10,"bid":34.0011,"ask":34.021}
{"timestamp":"2019-01-05 11:43:34","price":33.9017,"volume":2,"bid":33.8919,"ask":33.9109}
{"timestamp":"2019-01-05 11:44:39","price":33.9722,"volume":4,"bid":33.9626,"ask":33.982}
{"timestamp":"2019-01-05 11:45:18","price":33.933,"volume":5,"bid":33.933,"ask":33.9426}
{"timestamp":"2019-01-05 11:45:26","price":33.893,"volume":204,"bid":33.8834,"ask":33.9028}
{"timestamp":"2019-01-05 11:45:55","price":33.9352,"volume":3,"bid":33.9245,"ask":33.9456}
{"timestamp":"2019-01-05 11:51:55","price":33.9625,"volume":2,"bid":33.9528,"ask":33.9725}
{"timestamp":"2019-01-05 11:52:16","price":33.9344,"volume":3,"bid":33.9243,"ask":33.9344}
{"timestamp":"2019-01-05 11:52:39","price":34.0039,"volume":12,"bid":33.9941,"ask":34.014}
{"timestamp":"2019-01-05 11:52:46","price":34.0051,"volume":7,"bid":33.9959,"ask":34.015}
{"timestamp":"2019-01-05 11:53:06","price":33.9866,"volume":1,"bid":33.9763,"ask":33.9971}
{"timestamp":"2019-01-05 11:53:09","price":33.9057,"volume":63,"bid":33.9057,"ask":33.9146}
{"timestamp":"2019-01-05 11:54:36","price":33.9336,"volume":3,"bid":33.9336,"ask":33.944}
{"timestamp":"2019-01-05 11:57:35","price":33.9819,"volume":3,"bid":33.9716,"ask":33.9819}
{"timestamp":"2019-01-05 11:58:32","price":33.9486,"volume":23,"bid":33.9384,"ask":33.9486}
{"timestamp":"2019-01-05 12:01:16","price":33.9295,"volume":3,"bid":33.9295,"ask":33.9396}
{"timestamp":"2019-01-05 12:01:36","price":33.9528,"volume":2,"bid":33.9428,"ask":33.963}
{"timestamp":"2019-01-05 12:01:53","price":33.9788,"volume":168,"bid":33.9702,"ask":33.99}
{"timestamp":"2019-01-05 12:03:47","price":33.9205,"volume":2,"bid":33.9108,"ask":33.9205}
{"timestamp":"2019-01-05 12:05:11","price":33.9237,"volume":82,"bid":33.9136,"ask":33.9337}
{"timestamp":"2019-01-05 12:06:37","price":33.9321,"volume":5,"bid":33.9226,"ask":33.942}
{"timestamp":"2019-01-05 12:07:33","price":33.9524,"volume":108,"bid":33.9524,"ask":33.9628}
{"timestamp":"2019-01-05 12:07:35","price":33.8776,"volume":2,"bid":33.8678,"ask":33.8776}
{"timestamp":"2019-01-05 12:08:11","price":33.8782,"volume":6,"bid":33.8684,"ask":33.8881}
{"timestamp":"2019-01-05 12:09:17","price":33.9788,"volume":47,"bid":33.9695,"ask":33.9894}
{"timestamp":"2019-01-05 12:10:38","price":33.9072,"volume":329,"bid":33.8971,"ask":33.9174}
{"timestamp":"2019-01-05 12:11:28","price":33.8968,"volume":1,"bid":33.8854,"ask":33.8968}
{"timestamp":"2019-01-05 12:11:38","price":33.9023,"volume":8,"bid":33.8921,"ask":33.9123}
{"timestamp":"2019-01-05 12:12:06","price":33.8454,"volume":8,"bid":33.8454,"ask":33.8562}
{"timestamp":"2019-01-05 12:13:01","price":33.9134,"volume":12,"bid":33.904,"ask":33.9224}
{"timestamp":"2019-01-05 12:13:18","price":33.8705,"volume":12,"bid":33.8605,"ask":33.8705}
{"timestamp":"2019-01-05 12:13:58","price":33.8831,"volume":15,"bid":33.8731,"ask":33.8933}
{"timestamp":"2019-01-05 12:15:18","price":33.866,"volume":48,"bid":33.8558,"ask":33.866}
{"timestamp":"2019-01-05 12:15:55","price":33.9276,"volume":1,"bid":33.9174,"ask":33.9374}
{"timestamp":"2019-01-05 12:17:19","price":33.9089,"volume":5,"bid":33.8992,"ask":33.9196}
{"timestamp":"2019-01-05 12:17:57","price":33.8875,"volume":1,"bid":33.8773,"ask":33.8984}
{"timestamp":"2019-01-05 12:18:23","price":33.8804,"volume":1,"bid":33.8804,"ask":33.8904}
{"timestamp":"2019-01-05 12:19:45","price":33.9292,"volume":64,"bid":33.9292,"ask":33.9396}
{"timestamp":"2019-01-05 12:21:32","price":33.9551,"volume":1,"bid":33.9551,"ask":33.965}
{"timestamp":"2019-01-05 12:22:45","price":33.9549,"volume":49,"bid":33.9549,"ask":33.965}
{"timestamp":"2019-01-05 12:23:31","price":33.8947,"volume":6,"bid":33.8947,"ask":33.9052}
{"timestamp":"2019-01-05 12:23:49","price":33.8825,"volume":5,"bid":33.8825,"ask":33.8926}
{"timestamp":"2019-01-05 12:25:19","price":33.9024,"volume":772,"bid":33.9024,"ask":33.9124}
{"timestamp":"2019-01-05 12:25:19","price":33.9005,"volume":3,"bid":33.8907,"ask":33.9104}
{"timestamp":"2019-01-05 12:27:11","price":33.8587,"volume":4,"bid":33.8486,"ask":33.869}
{"timestamp":"2019-01-05 12:28:07","price":33.8546,"volume":1,"bid":33.845,"ask":33.8646}
{"timestamp":"2019-01-05 12:29:30","price":33.8741,"volume":1,"bid":33.8644,"ask":33.8849}
{"timestamp":"2019-01-05 12:30:17","price":33.9472,"volume":17,"bid":33.937,"ask":33.9577}
{"timestamp":"2019-01-05 12:30:22","price":33.8273,"volume":1,"bid":33.8178,"ask":33.8273}
{"timestamp":"2019-01-05 12:30:34","price":33.8813,"volume":5,"bid":33.8715,"ask":33.8912}
{"timestamp":"2019-01-05 12:31:14","price":33.9321,"volume":1,"bid":33.9212,"ask":33.9421}
{"timestamp":"2019-01-05 12:31:44","price":33.863,"volume":885,"bid":33.8532,"ask":33.863}
{"timestamp":"2019-01-05 12:32:41","price":33.8708,"volume":2,"bid":33.8607,"ask":33.8803}
{"timestamp":"2019-01-05 12:33:57","price":33.9293,"volume":5,"bid":33.9193,"ask":33.9398}
{"timestamp":"2019-01-05 12:35:00","price":33.8747,"volume":44,"bid":33.8747,"ask":33.885}
{"timestamp":"2019-01-05 12:35:11","price":33.8939,"volume":7,"bid":33.8839,"ask":33.904}
{"timestamp":"2019-01-05 12:35:21","price":33.8769,"volume":1,"bid":33.8667,"ask":33.8877}
{"timestamp":"2019-01-05 12:35:27","price":33.9259,"volume":76,"bid":33.9164,"ask":33.9357}
{"timestamp":"2019-01-05 12:35:34","price":33.8867,"volume":551,"bid":33.8768,"ask":33.8966}
{"timestamp":"2019-01-05 12:40:01","price":33.882,"volume":3,"bid":33.8722,"ask":33.882}
{"timestamp":"2019-01-05 12:41:09","price":33.9818,"volume":106,"bid":33.9721,"ask":33.9914}
{"timestamp":"2019-01-05 12:43:08","price":33.9659,"volume":1,"bid":33.9557,"ask":33.9659}
{"timestamp":"2019-01-05 12:43:21","price":33.9258,"volume":306,"bid":33.9258,"ask":33.9353}
{"timestamp":"2019-01-05 12:43:32","price":34.03,"volume":23,"bid":34.0199,"ask":34.03}
{"timestamp":"2019-01-05 12:44:27","price":33.86,"volume":2,"bid":33.86,"ask":33.8695}
{"timestamp":"2019-01-05 12:44:32","price":33.9691,"volume":1,"bid":33.9691,"ask":33.9792}
{"timestamp":"2019-01-05 12:45:22","price":33.9128,"volume":4,"bid":33.9024,"ask":33.9227}
{"timestamp":"2019-01-05 12:47:52","price":33.9182,"volume":2,"bid":33.9074,"ask":33.9278}
{"timestamp":"2019-01-05 12:47:54","price":33.9736,"volume":11,"bid":33.9638,"ask":33.9835}
{"timestamp":"2019-01-05 12:49:12","price":33.9598,"volume":4,"bid":33.9598,"ask":33.9704}
{"timestamp":"2019-01-05 12:50:00","price":33.9731,"volume":26,"bid":33.9634,"ask":33.9821}
{"timestamp":"2019-01-05 12:51:27","price":33.8831,"volume":11,"bid":33.8723,"ask":33.8943}
{"timestamp":"2019-01-05 12:51:29","price":33.8978,"volume":48,"bid":33.8978,"ask":33.9082}
{"timestamp":"2019-01-05 12:53:19","price":33.9321,"volume":4,"bid":33.9321,"ask":33.9415}
{"timestamp":"2019-01-05 12:55:55","price":33.9162,"volume":17,"bid":33.9057,"ask":33.9263}
{"timestamp":"2019-01-05 12:57:12","price":33.9484,"volume":14,"bid":33.9388,"ask":33.9592}
{"timestamp":"2019-01-05 12:57:33","price":33.9183,"volume":1,"bid":33.9083,"ask":33.9183}
{"timestamp":"2019-01-05 13:01:38","price":33.9448,"volume":290,"bid":33.9348,"ask":33.9562}
{"timestamp":"2019-01-05 13:01:47","price":33.8819,"volume":217,"bid":33.8719,"ask":33.8923}
{"timestamp":"2019-01-05 13:04:39","price":33.9661,"volume":3280,"bid":33.9566,"ask":33.9661}
{"timestamp":"2019-01-05 13:06:22","price":34.0565,"volume":984,"bid":34.046,"ask":34.0565}
{"timestamp":"2019-01-05 13:06:23","price":34.0639,"volume":270,"bid":34.0639,"ask":34.0746}
{"timestamp":"2019-01-05 13:07:15","price":33.9976,"volume":1,"bid":33.9873,"ask":34.0077}
{"timestamp":"2019-01-05 13:08:28","price":34.0448,"volume":3,"bid":34.0349,"ask":34.0448}
{"timestamp":"2019-01-05 13:09:07","price":34.1254,"volume":1,"bid":34.116,"ask":34.1254}
{"timestamp":"2019-01-05 13:09:11","price":34.0969,"volume":7,"bid":34.0866,"ask":34.107}
{"timestamp":"2019-01-05 13:09:12","price":34.0971,"volume":939,"bid":34.0971,"ask":34.1062}
{"timestamp":"2019-01-05 13:09:19","price":34.0377,"volume":14,"bid":34.028,"ask":34.0377}
{"timestamp":"2019-01-05 13:09:35","price":34.0555,"volume":113,"bid":34.0462,"ask":34.0555}
{"timestamp":"2019-01-05 13:10:25","price":34.1368,"volume":984,"bid":34.1259,"ask":34.1368}
{"timestamp":"2019-01-05 13:10:32","price":34.0684,"volume":5,"bid":34.0684,"ask":34.0785}
{"timestamp":"2019-01-05 13:10:55","price":34.0562,"volume":7,"bid":34.0562,"ask":34.066}
{"timestamp":"2019-01-05 13:12:02","price":34.0502,"volume":22,"bid":34.0394,"ask":34.06}
{"timestamp":"2019-01-05 13:12:34","price":34.0953,"volume":2,"bid":34.0861,"ask":34.1055}
{"timestamp":"2019-01-05 13:13:06","price":34.0385,"volume":3,"bid":34.0282,"ask":34.0385}
{"timestamp":"2019-01-05 13:14:01","price":34.0578,"volume":820,"bid":34.0464,"ask":34.068}
{"timestamp":"2019-01-05 13:14:02","price":34.1344,"volume":497,"bid":34.1248,"ask":34.1441}
{"timestamp":"2019-01-05 13:14:45","price":34.0553,"volume":984,"bid":34.0446,"ask":34.0553}
{"timestamp":"2019-01-05 13:14:46","price":34.2222,"volume":3280,"bid":34.2125,"ask":34.2333}
{"timestamp":"2019-01-05 13:14:47","price":34.2209,"volume":7,"bid":34.2099,"ask":34.2315}
{"timestamp":"2019-01-05 13:15:31","price":34.1847,"volume":2,"bid":34.1847,"ask":34.195}
{"timestamp":"2019-01-05 13:15:46","price":34.1032,"volume":49,"bid":34.094,"ask":34.113}
{"timestamp":"2019-01-05 13:15:53","price":34.1669,"volume":3,"bid":34.1573,"ask":34.1762}
{"timestamp":"2019-01-05 13:15:53","price":34.1529,"volume":1,"bid":34.1426,"ask":34.1637}
{"timestamp":"2019-01-05 13:16:17","price":34.1451,"volume":23,"bid":34.1344,"ask":34.155}
{"timestamp":"2019-01-05 13:16:21","price":34.1406,"volume":88,"bid":34.1311,"ask":34.1508}
{"timestamp":"2019-01-05 13:21:55","price":34.0611,"volume":7,"bid":34.0515,"ask":34.0716}
{"timestamp":"2019-01-05 13:24:27","price":34.0517,"volume":5,"bid":34.0428,"ask":34.0625}
{"timestamp":"2019-01-05 13:26:01","price":34.1048,"volume":40,"bid":34.0948,"ask":34.1048}
{"timestamp":"2019-01-05 13:26:09","price":34.0755,"volume":2,"bid":34.0755,"ask":34.0855}
{"timestamp":"2019-01-05 13:28:22","price":34.2048,"volume":3,"bid":34.2048,"ask":34.2152}
{"timestamp":"2019-01-05 13:30:00","price":34.0934,"volume":130,"bid":34.0934,"ask":34.1035}
{"timestamp":"2019-01-05 13:30:02","price":34.1263,"volume":20,"bid":34.1162,"ask":34.1367}
{"timestamp":"2019-01-05 13:31:19","price":34.1203,"volume":1,"bid":34.1115,"ask":34.1312}
{"timestamp":"2019-01-05 13:33:58","price":34.0955,"volume":1,"bid":34.0851,"ask":34.1049}
{"timestamp":"2019-01-05 13:35:08","price":34.031,"volume":1,"bid":34.031,"ask":34.0402}
{"timestamp":"2019-01-05 13:35:54","price":34.0511,"volume":17,"bid":34.0417,"ask":34.061}
{"timestamp":"2019-01-05 13:36:18","price":34.0602,"volume":143,"bid":34.0496,"ask":34.0716}
{"timestamp":"2019-01-05 13:37:26","price":33.9901,"volume":1,"bid":33.9807,"ask":34.0005}
{"timestamp":"2019-01-05 13:38:14","price":34.0854,"volume":1,"bid":34.076,"ask":34.0958}
{"timestamp":"2019-01-05 13:42:49","price":34.1041,"volume":7,"bid":34.0941,"ask":34.1142}
{"timestamp":"2019-01-05 13:45:14","price":34.2261,"volume":2,"bid":34.2163,"ask":34.2261}
{"timestamp":"2019-01-05 13:45:15","price":34.1291,"volume":1,"bid":34.1189,"ask":34.139}
{"timestamp":"2019-01-05 13:45:16","price":34.2063,"volume":7,"bid":34.1967,"ask":34.2168}
{"timestamp":"2019-01-05 13:45:23","price":34.1597,"volume":1,"bid":34.1497,"ask":34.1707}
{"timestamp":"2019-01-05 13:45:25","price":34.1082,"volume":19,"bid":34.0986,"ask":34.1183}
{"timestamp":"2019-01-05 13:45:28","price":34.1281,"volume":579,"bid":34.1191,"ask":34.1387}
{"timestamp":"2019-01-05 13:46:10","price":34.1586,"volume":405,"bid":34.1586,"ask":34.1692}
{"timestamp":"2019-01-05 13:46:40","price":34.1847,"volume":20,"bid":34.1744,"ask":34.1947}
{"timestamp":"2019-01-05 13:47:44","price":34.1559,"volume":1,"bid":34.1455,"ask":34.1657}
{"timestamp":"2019-01-05 13:49:07","price":34.2395,"volume":15,"bid":34.2395,"ask":34.2494}
{"timestamp":"2019-01-05 13:55:22","price":34.1592,"volume":2,"bid":34.1592,"ask":34.1687}
{"timestamp":"2019-01-05 13:55:40","price":34.0923,"volume":4,"bid":34.0828,"ask":34.1031}
{"timestamp":"2019-01-05 13:55:42","price":34.1224,"volume":4,"bid":34.1224,"ask":34.1326}
{"timestamp":"2019-01-05 13:56:26","price":34.1333,"volume":10,"bid":34.1234,"ask":34.1433}
{"timestamp":"2019-01-05 13:57:18","price":34.1453,"volume":532,"bid":34.1359,"ask":34.1552}
{"timestamp":"2019-01-05 13:57:45","price":34.113,"volume":54,"bid":34.1031,"ask":34.123}
{"timestamp":"2019-01-05 13:58:14","price":34.0823,"volume":39,"bid":34.0721,"ask":34.0925}
{"timestamp":"2019-01-05 13:59:46","price":34.107,"volume":260,"bid":34.0981,"ask":34.117}
{"timestamp":"2019-01-05 14:01:41","price":34.2158,"volume":2,"bid":34.2056,"ask":34.2251}
{"timestamp":"2019-01-05 14:02:43","price":34.1277,"volume":9,"bid":34.1175,"ask":34.1277}
{"timestamp":"2019-01-05 14:03:15","price":34.1281,"volume":128,"bid":34.1178,"ask":34.1379}
{"timestamp":"2019-01-05 14:05:01","price":34.124,"volume":5,"bid":34.1137,"ask":34.124}
{"timestamp":"2019-01-05 14:06:01","price":34.1792,"volume":1,"bid":34.1695,"ask":34.1898}
{"timestamp":"2019-01-05 14:09:55","price":34.0343,"volume":2,"bid":34.0343,"ask":34.0435}
{"timestamp":"2019-01-05 14:11:12","price":34.1171,"volume":1,"bid":34.1071,"ask":34.1263}
{"timestamp":"2019-01-05 14:12:02","price":34.143,"volume":22,"bid":34.143,"ask":34.153}
{"timestamp":"2019-01-05 14:13:00","price":34.1532,"volume":3,"bid":34.1428,"ask":34.1635}
{"timestamp":"2019-01-05 14:13:15","price":34.1122,"volume":2,"bid":34.102,"ask":34.1223}
{"timestamp":"2019-01-05 14:13:42","price":34.0856,"volume":1,"bid":34.0758,"ask":34.0856}
{"timestamp":"2019-01-05 14:15:08","price":34.1432,"volume":296,"bid":34.1332,"ask":34.1432}
{"timestamp":"2019-01-05 14:17:13","price":34.1083,"volume":20,"bid":34.0976,"ask":34.1179}
{"timestamp":"2019-01-05 14:17:33","price":34.0007,"volume":21,"bid":33.9903,"ask":34.0108}
{"timestamp":"2019-01-05 14:18:07","price":34.1142,"volume":32,"bid":34.1042,"ask":34.1142}
{"timestamp":"2019-01-05 14:20:07","price":34.1306,"volume":15,"bid":34.1197,"ask":34.1403}
{"timestamp":"2019-01-05 14:20:42","price":34.0921,"volume":23,"bid":34.0817,"ask":34.1019}
{"timestamp":"2019-01-05 14:21:12","price":34.0916,"volume":16,"bid":34.0916,"ask":34.102}
{"timestamp":"2019-01-05 14:24:35","price":34.114,"volume":33,"bid":34.104,"ask":34.114}
{"timestamp":"2019-01-05 14:26:03","price":34.1666,"volume":33,"bid":34.1666,"ask":34.1761}
{"timestamp":"2019-01-05 14:26:10","price":34.163,"volume":8,"bid":34.1531,"ask":34.1739}
{"timestamp":"2019-01-05 14:26:30","price":34.1738,"volume":1,"bid":34.1632,"ask":34.1738}
{"timestamp":"2019-01-05 14:27:25","price":34.1605,"volume":2,"bid":34.1504,"ask":34.1707}
{"timestamp":"2019-01-05 14:27:55","price":34.1602,"volume":33,"bid":34.1602,"ask":34.1695}
{"timestamp":"2019-01-05 14:29:05","price":34.1804,"volume":2,"bid":34.1718,"ask":34.1901}
{"timestamp":"2019-01-05 14:29:51","price":34.1533,"volume":33,"bid":34.1432,"ask":34.1533}
{"timestamp":"2019-01-05 14:30:02","price":34.1404,"volume":49,"bid":34.1308,"ask":34.151}
{"timestamp":"2019-01-05 14:30:12","price":34.2341,"volume":328,"bid":34.2245,"ask":34.2441}
{"timestamp":"2019-01-05 14:32:42","price":34.1783,"volume":1,"bid":34.1783,"ask":34.1873}
{"timestamp":"2019-01-05 14:33:11","price":34.1916,"volume":33,"bid":34.1823,"ask":34.201}
{"timestamp":"2019-01-05 14:33:14","price":34.1491,"volume":162,"bid":34.1491,"ask":34.1598}
{"timestamp":"2019-01-05 14:33:14","price":34.1879,"volume":66,"bid":34.1879,"ask":34.1966}
{"timestamp":"2019-01-05 14:33:14","price":34.2035,"volume":417,"bid":34.2035,"ask":34.214}
{"timestamp":"2019-01-05 14:33:14","price":34.3017,"volume":79,"bid":34.3017,"ask":34.3116}
{"timestamp":"2019-01-05 14:33:17","price":34.2776,"volume":33,"bid":34.2681,"ask":34.2875}
{"timestamp":"2019-01-05 14:33:17","price":34.1781,"volume":176,"bid":34.1781,"ask":34.1883}
{"timestamp":"2019-01-05 14:33:19","price":34.1742,"volume":25,"bid":34.1742,"ask":34.1842}
{"timestamp":"2019-01-05 14:33:21","price":34.1463,"volume":6,"bid":34.1366,"ask":34.1564}
{"timestamp":"2019-01-05 14:33:21","price":34.1903,"volume":1,"bid":34.1903,"ask":34.1998}
{"timestamp":"2019-01-05 14:33:30","price":34.1851,"volume":14,"bid":34.1851,"ask":34.1956}
{"timestamp":"2019-01-05 14:34:05","price":34.2039,"volume":164,"bid":34.1933,"ask":34.2139}
{"timestamp":"2019-01-05 14:35:27","price":34.2593,"volume":1,"bid":34.2593,"ask":34.2689}
{"timestamp":"2019-01-05 14:35:51","price":34.2737,"volume":5,"bid":34.2628,"ask":34.2836}
{"timestamp":"2019-01-05 14:35:54","price":34.2622,"volume":71,"bid":34.2526,"ask":34.2726}
{"timestamp":"2019-01-05 14:36:03","price":34.214,"volume":4,"bid":34.2029,"ask":34.214}
{"timestamp":"2019-01-05 14:36:25","price":34.2734,"volume":33,"bid":34.2634,"ask":34.2828}
{"timestamp":"2019-01-05 14:36:34","price":34.245,"volume":1,"bid":34.2347,"ask":34.245}
{"timestamp":"2019-01-05 14:36:35","price":34.2731,"volume":12,"bid":34.263,"ask":34.2834}
{"timestamp":"2019-01-05 14:36:50","price":34.2858,"volume":33,"bid":34.276,"ask":34.2949}
{"timestamp":"2019-01-05 14:37:31","price":34.2842,"volume":90,"bid":34.2842,"ask":34.2939}
{"timestamp":"2019-01-05 14:37:32","price":34.2686,"volume":33,"bid":34.2584,"ask":34.2772}
{"timestamp":"2019-01-05 14:37:48","price":34.2384,"volume":4,"bid":34.2278,"ask":34.2486}
{"timestamp":"2019-01-05 14:40:30","price":34.3455,"volume":38,"bid":34.3455,"ask":34.356}
{"timestamp":"2019-01-05 14:41:36","price":34.2292,"volume":33,"bid":34.2181,"ask":34.2292}
{"timestamp":"2019-01-05 14:42:11","price":34.2806,"volume":133,"bid":34.2708,"ask":34.2912}
{"timestamp":"2019-01-05 14:44:27","price":34.2717,"volume":3,"bid":34.2619,"ask":34.282}
{"timestamp":"2019-01-05 14:44:31","price":34.2341,"volume":3,"bid":34.2341,"ask":34.2443}
{"timestamp":"2019-01-05 14:44:50","price":34.2604,"volume":1,"bid":34.2604,"ask":34.2716}
{"timestamp":"2019-01-05 14:45:53","price":34.2116,"volume":115,"bid":34.2116,"ask":34.2208}
{"timestamp":"2019-01-05 14:46:16","price":34.2614,"volume":762,"bid":34.2514,"ask":34.2717}
{"timestamp":"2019-01-05 14:46:43","price":34.2894,"volume":27,"bid":34.2798,"ask":34.2987}
{"timestamp":"2019-01-05 14:46:45","price":34.2408,"volume":20,"bid":34.2312,"ask":34.2408}
{"timestamp":"2019-01-05 14:47:36","price":34.2518,"volume":1,"bid":34.2518,"ask":34.2619}
{"timestamp":"2019-01-05 14:48:08","price":34.203,"volume":33,"bid":34.1928,"ask":34.203}
{"timestamp":"2019-01-05 14:48:08","price":34.2492,"volume":5,"bid":34.2492,"ask":34.2589}
{"timestamp":"2019-01-05 14:48:15","price":34.2951,"volume":25,"bid":34.2851,"ask":34.2951}
{"timestamp":"2019-01-05 14:49:03","price":34.2289,"volume":73,"bid":34.219,"ask":34.2394}
{"timestamp":"2019-01-05 14:50:15","price":34.2564,"volume":77,"bid":34.2564,"ask":34.2674}
{"timestamp":"2019-01-05 14:50:20","price":34.2815,"volume":1,"bid":34.2719,"ask":34.2815}
{"timestamp":"2019-01-05 14:50:20","price":34.3236,"volume":23,"bid":34.3131,"ask":34.334}
{"timestamp":"2019-01-05 14:50:27","price":34.3208,"volume":32,"bid":34.3208,"ask":34.331}
{"timestamp":"2019-01-05 14:51:01","price":34.2658,"volume":41,"bid":34.2557,"ask":34.2658}
{"timestamp":"2019-01-05 14:53:17","price":34.3091,"volume":164,"bid":34.3091,"ask":34.3198}
{"timestamp":"2019-01-05 14:53:46","price":34.1724,"volume":7,"bid":34.1724,"ask":34.1812}
{"timestamp":"2019-01-05 14:54:06","price":34.309,"volume":3,"bid":34.299,"ask":34.3193}
{"timestamp":"2019-01-05 14:57:53","price":34.2631,"volume":13,"bid":34.2531,"ask":34.2736}
{"timestamp":"2019-01-05 14:59:01","price":34.3092,"volume":13,"bid":34.2992,"ask":34.3192}
{"timestamp":"2019-01-05 14:59:39","price":34.3023,"volume":1,"bid":34.2922,"ask":34.3023}
{"timestamp":"2019-01-05 15:00:35","price":34.2124,"volume":1,"bid":34.2124,"ask":34.2226}
{"timestamp":"2019-01-05 15:01:33","price":34.3106,"volume":1,"bid":34.3004,"ask":34.3106}
{"timestamp":"2019-01-05 15:03:08","price":34.2564,"volume":4,"bid":34.2454,"ask":34.267}
{"timestamp":"2019-01-05 15:03:18","price":34.2999,"volume":3,"bid":34.2999,"ask":34.3105}
{"timestamp":"2019-01-05 15:04:25","price":34.2738,"volume":2,"bid":34.2627,"ask":34.2832}
{"timestamp":"2019-01-05 15:04:30","price":34.2293,"volume":37,"bid":34.22,"ask":34.2393}
{"timestamp":"2019-01-05 15:05:16","price":34.2766,"volume":14,"bid":34.2658,"ask":34.2766}
{"timestamp":"2019-01-05 15:07:48","price":34.225,"volume":2,"bid":34.2157,"ask":34.225}
{"timestamp":"2019-01-05 15:07:49","price":34.2899,"volume":1,"bid":34.2804,"ask":34.2988}
{"timestamp":"2019-01-05 15:11:39","price":34.2808,"volume":25,"bid":34.272,"ask":34.2916}
{"timestamp":"2019-01-05 15:11:53","price":34.2679,"volume":38,"bid":34.2679,"ask":34.2772}
{"timestamp":"2019-01-05 15:13:15","price":34.2573,"volume":132,"bid":34.2573,"ask":34.267}
{"timestamp":"2019-01-05 15:13:15","price":34.3256,"volume":919,"bid":34.3162,"ask":34.3353}
{"timestamp":"2019-01-05 15:13:20","price":34.3098,"volume":4,"bid":34.3005,"ask":34.3206}
{"timestamp":"2019-01-05 15:13:35","price":34.1836,"volume":5,"bid":34.1733,"ask":34.1932}
{"timestamp":"2019-01-05 15:14:23","price":34.2032,"volume":4,"bid":34.1937,"ask":34.2032}
{"timestamp":"2019-01-05 15:16:20","price":34.2171,"volume":2,"bid":34.2067,"ask":34.2271}
{"timestamp":"2019-01-05 15:16:57","price":34.2366,"volume":600,"bid":34.2261,"ask":34.2462}
{"timestamp":"2019-01-05 15:16:59","price":34.1887,"volume":7,"bid":34.1786,"ask":34.1983}
{"timestamp":"2019-01-05 15:16:59","price":34.1141,"volume":1415,"bid":34.1036,"ask":34.1241}
{"timestamp":"2019-01-05 15:17:00","price":34.1527,"volume":49,"bid":34.1429,"ask":34.1527}
{"timestamp":"2019-01-05 15:17:00","price":34.1293,"volume":49,"bid":34.1185,"ask":34.1293}
{"timestamp":"2019-01-05 15:17:06","price":34.2396,"volume":132,"bid":34.2396,"ask":34.2494}
{"timestamp":"2019-01-05 15:17:22","price":34.148,"volume":47,"bid":34.148,"ask":34.157}
{"timestamp":"2019-01-05 15:17:33","price":34.1408,"volume":2,"bid":34.1408,"ask":34.1499}
{"timestamp":"2019-01-05 15:17:34","price":34.162,"volume":2,"bid":34.1517,"ask":34.1719}
{"timestamp":"2019-01-05 15:23:08","price":34.1957,"volume":1,"bid":34.1852,"ask":34.2058}
{"timestamp":"2019-01-05 15:23:13","price":34.2263,"volume":1,"bid":34.2263,"ask":34.2359}
{"timestamp":"2019-01-05 15:26:20","price":34.3275,"volume":210,"bid":34.3179,"ask":34.3376}
{"timestamp":"2019-01-05 15:29:44","price":34.2916,"volume":328,"bid":34.2916,"ask":34.301}
{"timestamp":"2019-01-05 15:31:12","price":34.2033,"volume":1,"bid":34.2033,"ask":34.2128}
{"timestamp":"2019-01-05 15:31:22","price":34.1609,"volume":1,"bid":34.1609,"ask":34.1705}
{"timestamp":"2019-01-05 15:32:29","price":34.2469,"volume":22,"bid":34.2469,"ask":34.2568}
{"timestamp":"2019-01-05 15:32:39","price":34.2114,"volume":49,"bid":34.2114,"ask":34.2222}
{"timestamp":"2019-01-05 15:38:42","price":34.14,"volume":15,"bid":34.1307,"ask":34.1501}
{"timestamp":"2019-01-05 15:40:45","price":34.1467,"volume":40,"bid":34.1367,"ask":34.1467}
{"timestamp":"2019-01-05 15:43:54","price":34.1796,"volume":984,"bid":34.1694,"ask":34.1893}
{"timestamp":"2019-01-05 15:44:14","price":34.1985,"volume":977,"bid":34.1881,"ask":34.1985}
{"timestamp":"2019-01-05 15:46:47","price":34.3333,"volume":6,"bid":34.324,"ask":34.3432}
{"timestamp":"2019-01-05 15:47:04","price":34.2813,"volume":300,"bid":34.2708,"ask":34.2813}
{"timestamp":"2019-01-05 15:51:32","price":34.2998,"volume":23,"bid":34.2894,"ask":34.2998}
{"timestamp":"2019-01-05 15:53:01","price":34.2881,"volume":10,"bid":34.2782,"ask":34.2985}
{"timestamp":"2019-01-05 15:53:08","price":34.3879,"volume":3,"bid":34.3781,"ask":34.3879}
{"timestamp":"2019-01-05 15:53:08","price":34.3598,"volume":5,"bid":34.3598,"ask":34.3691}
{"timestamp":"2019-01-05 15:53:11","price":34.3475,"volume":3,"bid":34.3372,"ask":34.3569}
{"timestamp":"2019-01-05 15:53:11","price":34.2613,"volume":908,"bid":34.2517,"ask":34.2706}
{"timestamp":"2019-01-05 15:53:31","price":34.3547,"volume":1,"bid":34.3455,"ask":34.3648}
{"timestamp":"2019-01-05 15:53:42","price":34.3444,"volume":56,"bid":34.3444,"ask":34.3541}
{"timestamp":"2019-01-05 15:53:46","price":34.4375,"volume":57,"bid":34.4375,"ask":34.448}
{"timestamp":"2019-01-05 15:53:50","price":34.3047,"volume":68,"bid":34.2951,"ask":34.3154}
{"timestamp":"2019-01-05 15:53:51","price":34.3825,"volume":2,"bid":34.3718,"ask":34.3825}
{"timestamp":"2019-01-05 15:53:52","price":34.4352,"volume":22,"bid":34.4258,"ask":34.4449}
{"timestamp":"2019-01-05 15:54:23","price":34.3577,"volume":2,"bid":34.3477,"ask":34.3577}
{"timestamp":"2019-01-05 15:54:29","price":34.2961,"volume":328,"bid":34.2864,"ask":34.3061}
{"timestamp":"2019-01-05 15:55:23","price":34.3795,"volume":5,"bid":34.3697,"ask":34.3892}
{"timestamp":"2019-01-05 15:55:36","price":34.42,"volume":1,"bid":34.42,"ask":34.4298}
{"timestamp":"2019-01-05 15:55:36","price":34.4197,"volume":22,"bid":34.4086,"ask":34.4304}
{"timestamp":"2019-01-05 15:55:37","price":34.4789,"volume":1055,"bid":34.4687,"ask":34.49}
{"timestamp":"2019-01-05 15:55:39","price":34.4542,"volume":1,"bid":34.4542,"ask":34.4643}
{"timestamp":"2019-01-05 15:56:01","price":34.5206,"volume":365,"bid":34.5105,"ask":34.5206}
{"timestamp":"2019-01-05 15:56:01","price":34.4407,"volume":3,"bid":34.4303,"ask":34.4509}
{"timestamp":"2019-01-05 15:56:03","price":34.5105,"volume":1,"bid":34.5001,"ask":34.5204}
{"timestamp":"2019-01-05 15:56:21","price":34.4582,"volume":33,"bid":34.448,"ask":34.4681}
{"timestamp":"2019-01-05 15:56:25","price":34.4815,"volume":2,"bid":34.4815,"ask":34.4918}
{"timestamp":"2019-01-05 15:58:23","price":34.3226,"volume":328,"bid":34.3125,"ask":34.3226}
{"timestamp":"2019-01-05 15:58:32","price":34.4263,"volume":1,"bid":34.4163,"ask":34.4355}
{"timestamp":"2019-01-05 15:58:33","price":34.3305,"volume":329,"bid":34.3207,"ask":34.3408}
{"timestamp":"2019-01-05 15:58:46","price":34.3173,"volume":32,"bid":34.3173,"ask":34.3276}
{"timestamp":"2019-01-05 15:59:08","price":34.3442,"volume":3,"bid":34.3442,"ask":34.3539}
{"timestamp":"2019-01-05 16:01:04","price":34.3801,"volume":164,"bid":34.3699,"ask":34.3902}
{"timestamp":"2019-01-05 16:01:22","price":34.4242,"volume":2,"bid":34.4143,"ask":34.4334}
{"timestamp":"2019-01-05 16:01:35","price":34.4298,"volume":6,"bid":34.4203,"ask":34.4402}
{"timestamp":"2019-01-05 16:02:40","price":34.4534,"volume":33,"bid":34.4534,"ask":34.464}
{"timestamp":"2019-01-05 16:03:55","price":34.5031,"volume":1,"bid":34.4936,"ask":34.5131}
{"timestamp":"2019-01-05 16:05:21","price":34.4459,"volume":1,"bid":34.4361,"ask":34.4563}
{"timestamp":"2019-01-05 16:05:46","price":34.507,"volume":3,"bid":34.497,"ask":34.507}
{"timestamp":"2019-01-05 16:05:54","price":34.456,"volume":33,"bid":34.456,"ask":34.4662}
{"timestamp":"2019-01-05 16:06:58","price":34.3595,"volume":5,"bid":34.3489,"ask":34.3595}
{"timestamp":"2019-01-05 16:08:40","price":34.4546,"volume":2,"bid":34.4447,"ask":34.465}
{"timestamp":"2019-01-05 16:09:21","price":34.4592,"volume":5,"bid":34.4502,"ask":34.4693}
{"timestamp":"2019-01-05 16:10:17","price":34.5143,"volume":41,"bid":34.5043,"ask":34.5244}
{"timestamp":"2019-01-05 16:10:23","price":34.5135,"volume":132,"bid":34.5033,"ask":34.5135}
{"timestamp":"2019-01-05 16:10:23","price":34.4767,"volume":5,"bid":34.4665,"ask":34.4873}
{"timestamp":"2019-01-05 16:10:25","price":34.5494,"volume":20,"bid":34.54,"ask":34.5597}
{"timestamp":"2019-01-05 16:11:45","price":34.3536,"volume":3,"bid":34.3435,"ask":34.3643}
{"timestamp":"2019-01-05 16:11:47","price":34.4131,"volume":2,"bid":34.4131,"ask":34.4234}
{"timestamp":"2019-01-05 16:12:06","price":34.3502,"volume":543,"bid":34.3502,"ask":34.3608}
{"timestamp":"2019-01-05 16:12:48","price":34.4475,"volume":164,"bid":34.4475,"ask":34.4574}
{"timestamp":"2019-01-05 16:12:57","price":34.5097,"volume":2,"bid":34.5097,"ask":34.5201}
{"timestamp":"2019-01-05 16:13:57","price":34.5417,"volume":1,"bid":34.5417,"ask":34.5511}
{"timestamp":"2019-01-05 16:16:14","price":34.435,"volume":5,"bid":34.4246,"ask":34.4456}
{"timestamp":"2019-01-05 16:16:47","price":34.4194,"volume":5,"bid":34.4089,"ask":34.4194}
{"timestamp":"2019-01-05 16:16:47","price":34.3988,"volume":6,"bid":34.3988,"ask":34.4089}
{"timestamp":"2019-01-05 16:17:47","price":34.4442,"volume":3,"bid":34.4345,"ask":34.4539}
{"timestamp":"2019-01-05 16:19:28","price":34.3422,"volume":3,"bid":34.3322,"ask":34.3522}
{"timestamp":"2019-01-05 16:19:35","price":34.4203,"volume":4,"bid":34.41,"ask":34.4308}
{"timestamp":"2019-01-05 16:19:39","price":34.3798,"volume":148,"bid":34.3703,"ask":34.3896}
{"timestamp":"2019-01-05 16:20:04","price":34.3315,"volume":119,"bid":34.3315,"ask":34.342}
{"timestamp":"2019-01-05 16:20:17","price":34.344,"volume":140,"bid":34.3342,"ask":34.344}
{"timestamp":"2019-01-05 16:23:14","price":34.3049,"volume":164,"bid":34.2951,"ask":34.3149}
{"timestamp":"2019-01-05 16:24:45","price":34.3982,"volume":24,"bid":34.3878,"ask":34.3982}
{"timestamp":"2019-01-05 16:24:46","price":34.3256,"volume":334,"bid":34.3154,"ask":34.3256}
{"timestamp":"2019-01-05 16:25:41","price":34.3464,"volume":156,"bid":34.3464,"ask":34.3569}
{"timestamp":"2019-01-05 16:26:08","price":34.3666,"volume":16,"bid":34.3562,"ask":34.3764}
{"timestamp":"2019-01-05 16:26:14","price":34.3317,"volume":656,"bid":34.3317,"ask":34.3427}
{"timestamp":"2019-01-05 16:26:30","price":34.2771,"volume":33,"bid":34.2676,"ask":34.2871}
{"timestamp":"2019-01-05 16:27:39","price":34.3087,"volume":77,"bid":34.299,"ask":34.3087}
{"timestamp":"2019-01-05 16:28:02","price":34.3794,"volume":6,"bid":34.3794,"ask":34.3901}
{"timestamp":"2019-01-05 16:28:11","price":34.3683,"volume":33,"bid":34.3683,"ask":34.378}
{"timestamp":"2019-01-05 16:28:36","price":34.3414,"volume":66,"bid":34.3314,"ask":34.3519}
{"timestamp":"2019-01-05 16:30:37","price":34.2867,"volume":247,"bid":34.2762,"ask":34.2974}
{"timestamp":"2019-01-05 16:31:12","price":34.2966,"volume":18,"bid":34.2864,"ask":34.3062}
{"timestamp":"2019-01-05 16:31:46","price":34.2679,"volume":83,"bid":34.2679,"ask":34.2775}
{"timestamp":"2019-01-05 16:31:51","price":34.3021,"volume":164,"bid":34.2921,"ask":34.3121}
{"timestamp":"2019-01-05 16:33:21","price":34.359,"volume":7,"bid":34.3487,"ask":34.359}
{"timestamp":"2019-01-05 16:34:27","price":34.3158,"volume":14,"bid":34.3067,"ask":34.3259}
{"timestamp":"2019-01-05 16:35:30","price":34.3427,"volume":3,"bid":34.3427,"ask":34.3524}
{"timestamp":"2019-01-05 16:37:30","price":34.3997,"volume":4,"bid":34.3997,"ask":34.4105}
{"timestamp":"2019-01-05 16:38:11","price":34.3862,"volume":32,"bid":34.3758,"ask":34.3961}
{"timestamp":"2019-01-05 16:39:46","price":34.4681,"volume":361,"bid":34.4681,"ask":34.4772}
{"timestamp":"2019-01-05 16:39:56","price":34.4151,"volume":1520,"bid":34.4052,"ask":34.4151}
{"timestamp":"2019-01-05 16:41:04","price":34.454,"volume":2,"bid":34.4444,"ask":34.464}
{"timestamp":"2019-01-05 16:41:56","price":34.4517,"volume":7,"bid":34.4427,"ask":34.4611}
{"timestamp":"2019-01-05 16:43:48","price":34.3691,"volume":50,"bid":34.3591,"ask":34.3794}
{"timestamp":"2019-01-05 16:44:03","price":34.3667,"volume":49,"bid":34.3569,"ask":34.3667}
{"timestamp":"2019-01-05 16:45:46","price":34.4083,"volume":162,"bid":34.4083,"ask":34.4186}
{"timestamp":"2019-01-05 16:45:46","price":34.4758,"volume":75,"bid":34.4669,"ask":34.4758}
{"timestamp":"2019-01-05 16:50:26","price":34.2344,"volume":5,"bid":34.2243,"ask":34.2344}
{"timestamp":"2019-01-05 16:50:38","price":34.09,"volume":2,"bid":34.09,"ask":34.1001}
{"timestamp":"2019-01-05 16:50:58","price":34.1848,"volume":30,"bid":34.1755,"ask":34.1848}
{"timestamp":"2019-01-05 16:51:37","price":34.3134,"volume":136,"bid":34.3032,"ask":34.3241}
{"timestamp":"2019-01-05 16:53:21","price":34.2817,"volume":1338,"bid":34.2817,"ask":34.2916}
{"timestamp":"2019-01-05 16:54:03","price":34.3051,"volume":2,"bid":34.2957,"ask":34.3146}
{"timestamp":"2019-01-05 16:54:05","price":34.2651,"volume":85,"bid":34.2651,"ask":34.276}
{"timestamp":"2019-01-05 16:54:57","price":34.2629,"volume":2,"bid":34.2523,"ask":34.2629}
{"timestamp":"2019-01-05 16:55:45","price":34.282,"volume":7,"bid":34.2714,"ask":34.282}
{"timestamp":"2019-01-05 16:56:19","price":34.1918,"volume":2,"bid":34.1825,"ask":34.2014}
{"timestamp":"2019-01-05 16:57:03","price":34.3083,"volume":27,"bid":34.3083,"ask":34.3181}
{"timestamp":"2019-01-05 16:57:12","price":34.2582,"volume":143,"bid":34.2485,"ask":34.2683}
{"timestamp":"2019-01-05 16:59:40","price":34.3297,"volume":7,"bid":34.3197,"ask":34.3395}
{"timestamp":"2019-01-05 16:59:48","price":34.2262,"volume":19,"bid":34.2167,"ask":34.2371}
{"timestamp":"2019-01-05 17:00:10","price":34.2542,"volume":820,"bid":34.2445,"ask":34.2647}
{"timestamp":"2019-01-05 17:00:10","price":34.2332,"volume":961,"bid":34.223,"ask":34.244}
{"timestamp":"2019-01-05 17:00:10","price":34.2697,"volume":875,"bid":34.2697,"ask":34.2795}
{"timestamp":"2019-01-05 17:00:11","price":34.2329,"volume":1476,"bid":34.2226,"ask":34.2437}
{"timestamp":"2019-01-05 17:00:33","price":34.2206,"volume":6,"bid":34.211,"ask":34.231}
{"timestamp":"2019-01-05 17:00:46","price":34.2906,"volume":38,"bid":34.2906,"ask":34.3004}
{"timestamp":"2019-01-05 17:01:22","price":34.2324,"volume":10,"bid":34.223,"ask":34.2428}
{"timestamp":"2019-01-05 17:02:03","price":34.1808,"volume":5,"bid":34.1808,"ask":34.1911}
{"timestamp":"2019-01-05 17:04:06","price":34.1908,"volume":352,"bid":34.1908,"ask":34.2009}
{"timestamp":"2019-01-05 17:04:25","price":34.0994,"volume":27,"bid":34.0894,"ask":34.1099}
{"timestamp":"2019-01-05 17:04:31","price":34.1139,"volume":164,"bid":34.1139,"ask":34.1238}
{"timestamp":"2019-01-05 17:04:42","price":34.2023,"volume":138,"bid":34.2023,"ask":34.2134}
{"timestamp":"2019-01-05 17:05:32","price":34.1688,"volume":1,"bid":34.1587,"ask":34.1785}
{"timestamp":"2019-01-05 17:05:33","price":34.0602,"volume":1,"bid":34.0503,"ask":34.0693}
{"timestamp":"2019-01-05 17:05:34","price":34.0497,"volume":11,"bid":34.04,"ask":34.0597}
{"timestamp":"2019-01-05 17:05:37","price":34.0735,"volume":1312,"bid":34.0735,"ask":34.0841}
{"timestamp":"2019-01-05 17:06:22","price":33.9693,"volume":164,"bid":33.9589,"ask":33.9798}
{"timestamp":"2019-01-05 17:06:57","price":34.1074,"volume":33,"bid":34.1074,"ask":34.1168}
{"timestamp":"2019-01-05 17:08:04","price":34.1408,"volume":2,"bid":34.1408,"ask":34.15}
{"timestamp":"2019-01-05 17:10:00","price":34.1508,"volume":20,"bid":34.1402,"ask":34.1608}
{"timestamp":"2019-01-05 17:10:00","price":34.2141,"volume":463,"bid":34.2043,"ask":34.2241}
{"timestamp":"2019-01-05 17:13:04","price":34.1548,"volume":4,"bid":34.1441,"ask":34.1648}
{"timestamp":"2019-01-05 17:13:18","price":34.1619,"volume":49,"bid":34.152,"ask":34.1726}
{"timestamp":"2019-01-05 17:14:18","price":34.1429,"volume":20,"bid":34.1331,"ask":34.1531}
{"timestamp":"2019-01-05 17:14:32","price":34.105,"volume":41,"bid":34.0942,"ask":34.115}
{"timestamp":"2019-01-05 17:14:39","price":34.1955,"volume":652,"bid":34.1856,"ask":34.2055}
{"timestamp":"2019-01-05 17:17:50","price":34.0519,"volume":6,"bid":34.041,"ask":34.062}
{"timestamp":"2019-01-05 17:18:10","price":34.0213,"volume":164,"bid":34.0118,"ask":34.0312}
{"timestamp":"2019-01-05 17:18:18","price":33.9997,"volume":90,"bid":33.9997,"ask":34.0105}
{"timestamp":"2019-01-05 17:18:18","price":33.9774,"volume":1,"bid":33.9774,"ask":33.987}
{"timestamp":"2019-01-05 17:18:19","price":33.9903,"volume":1,"bid":33.9806,"ask":34.0001}
{"timestamp":"2019-01-05 17:18:19","price":34.0007,"volume":37,"bid":33.9906,"ask":34.0112}
{"timestamp":"2019-01-05 17:18:21","price":34.0478,"volume":90,"bid":34.0478,"ask":34.058}
{"timestamp":"2019-01-05 17:18:21","price":33.9757,"volume":100,"bid":33.9757,"ask":33.9859}
{"timestamp":"2019-01-05 17:18:25","price":34.003,"volume":98,"bid":33.9922,"ask":34.0128}
{"timestamp":"2019-01-05 17:18:27","price":34.0292,"volume":1,"bid":34.0292,"ask":34.0393}
{"timestamp":"2019-01-05 17:18:38","price":34.1198,"volume":1640,"bid":34.1096,"ask":34.1296}
{"timestamp":"2019-01-05 17:18:43","price":34.0935,"volume":23,"bid":34.084,"ask":34.1038}
{"timestamp":"2019-01-05 17:19:37","price":34.1055,"volume":30,"bid":34.1055,"ask":34.1162}
{"timestamp":"2019-01-05 17:19:46","price":34.1564,"volume":28,"bid":34.1458,"ask":34.1564}
{"timestamp":"2019-01-05 17:21:34","price":34.0643,"volume":14,"bid":34.0542,"ask":34.0742}
{"timestamp":"2019-01-05 17:24:45","price":34.1486,"volume":164,"bid":34.1391,"ask":34.1587}
{"timestamp":"2019-01-05 17:25:35","price":34.2164,"volume":6,"bid":34.2069,"ask":34.2261}
{"timestamp":"2019-01-05 17:25:48","price":34.2464,"volume":7,"bid":34.237,"ask":34.2562}
{"timestamp":"2019-01-05 17:25:49","price":34.2136,"volume":32,"bid":34.2136,"ask":34.2237}
{"timestamp":"2019-01-05 17:25:52","price":34.1085,"volume":2,"bid":34.0993,"ask":34.1179}
{"timestamp":"2019-01-05 17:25:54","price":34.1794,"volume":33,"bid":34.169,"ask":34.1905}
{"timestamp":"2019-01-05 17:27:12","price":34.2339,"volume":86,"bid":34.2242,"ask":34.244}
{"timestamp":"2019-01-05 17:27:12","price":34.1992,"volume":17,"bid":34.1889,"ask":34.1992}
{"timestamp":"2019-01-05 17:29:34","price":34.1743,"volume":44,"bid":34.1638,"ask":34.184}
{"timestamp":"2019-01-05 17:29:48","price":34.2146,"volume":62,"bid":34.2146,"ask":34.2237}
{"timestamp":"2019-01-05 17:33:33","price":34.184,"volume":1,"bid":34.1731,"ask":34.1951}
{"timestamp":"2019-01-05 17:36:29","price":34.1862,"volume":86,"bid":34.1763,"ask":34.1967}
{"timestamp":"2019-01-05 17:42:15","price":34.1969,"volume":50,"bid":34.1872,"ask":34.2072}
{"timestamp":"2019-01-05 17:43:24","price":34.2405,"volume":10,"bid":34.231,"ask":34.2502}
{"timestamp":"2019-01-05 17:43:45","price":34.1898,"volume":78,"bid":34.1898,"ask":34.1994}
{"timestamp":"2019-01-05 17:44:05","price":34.2068,"volume":2,"bid":34.1974,"ask":34.2068}
{"timestamp":"2019-01-05 17:46:48","price":34.177,"volume":2,"bid":34.1664,"ask":34.1879}
{"timestamp":"2019-01-05 17:48:25","price":34.2627,"volume":1,"bid":34.2523,"ask":34.2627}
{"timestamp":"2019-01-05 17:49:49","price":34.2316,"volume":138,"bid":34.2216,"ask":34.2316}
{"timestamp":"2019-01-05 17:50:34","price":34.227,"volume":1,"bid":34.227,"ask":34.2372}
{"timestamp":"2019-01-05 17:51:12","price":34.1458,"volume":325,"bid":34.1458,"ask":34.1559}
{"timestamp":"2019-01-05 17:52:15","price":34.1691,"volume":744,"bid":34.16,"ask":34.1792}
{"timestamp":"2019-01-05 17:52:16","price":34.1947,"volume":38,"bid":34.1947,"ask":34.2048}
{"timestamp":"2019-01-05 17:53:04","price":34.2398,"volume":3,"bid":34.2288,"ask":34.2488}
{"timestamp":"2019-01-05 17:53:06","price":34.2091,"volume":1,"bid":34.2091,"ask":34.2195}
{"timestamp":"2019-01-05 17:53:32","price":34.1554,"volume":2,"bid":34.146,"ask":34.1654}
{"timestamp":"2019-01-05 17:54:04","price":34.1632,"volume":10,"bid":34.1529,"ask":34.1632}
{"timestamp":"2019-01-05 17:54:53","price":34.2473,"volume":79,"bid":34.2473,"ask":34.2573}
{"timestamp":"2019-01-05 17:56:11","price":34.1625,"volume":1,"bid":34.1527,"ask":34.1728}
{"timestamp":"2019-01-05 17:56:13","price":34.2075,"volume":8,"bid":34.1976,"ask":34.2075}
{"timestamp":"2019-01-05 18:02:35","price":34.2518,"volume":1066,"bid":34.2418,"ask":34.262}
{"timestamp":"2019-01-05 18:07:30","price":34.1544,"volume":367,"bid":34.1544,"ask":34.1651}
{"timestamp":"2019-01-05 18:10:27","price":34.2357,"volume":15,"bid":34.2257,"ask":34.2452}
{"timestamp":"2019-01-05 18:11:24","price":34.2038,"volume":2,"bid":34.1943,"ask":34.2038}
{"timestamp":"2019-01-05 18:14:38","price":34.2746,"volume":72,"bid":34.2651,"ask":34.2842}
{"timestamp":"2019-01-05 18:15:21","price":34.2342,"volume":7,"bid":34.2241,"ask":34.2451}
{"timestamp":"2019-01-05 18:16:23","price":34.2279,"volume":6,"bid":34.2167,"ask":34.237}
{"timestamp":"2019-01-05 18:19:00","price":34.2499,"volume":11,"bid":34.2397,"ask":34.2599}
{"timestamp":"2019-01-05 18:20:54","price":34.2605,"volume":6,"bid":34.2605,"ask":34.2711}
{"timestamp":"2019-01-05 18:21:13","price":34.276,"volume":37,"bid":34.2658,"ask":34.286}
{"timestamp":"2019-01-05 18:23:11","price":34.2279,"volume":16,"bid":34.2279,"ask":34.2374}
{"timestamp":"2019-01-05 18:25:17","price":34.3419,"volume":4,"bid":34.3319,"ask":34.3522}
{"timestamp":"2019-01-05 18:26:32","price":34.3062,"volume":164,"bid":34.3062,"ask":34.3165}
{"timestamp":"2019-01-05 18:27:05","price":34.317,"volume":28,"bid":34.3072,"ask":34.317}
{"timestamp":"2019-01-05 18:29:06","price":34.4152,"volume":164,"bid":34.4042,"ask":34.4246}
{"timestamp":"2019-01-05 18:30:34","price":34.4451,"volume":17,"bid":34.4451,"ask":34.4549}
{"timestamp":"2019-01-05 18:32:15","price":34.3546,"volume":70,"bid":34.3438,"ask":34.3649}
{"timestamp":"2019-01-05 18:36:04","price":34.4635,"volume":150,"bid":34.4546,"ask":34.4739}
{"timestamp":"2019-01-05 18:36:04","price":34.4455,"volume":156,"bid":34.4356,"ask":34.4455}
{"timestamp":"2019-01-05 18:36:07","price":34.4429,"volume":60,"bid":34.4429,"ask":34.4529}
{"timestamp":"2019-01-05 18:40:31","price":34.4798,"volume":22,"bid":34.4798,"ask":34.4894}
{"timestamp":"2019-01-05 18:40:56","price":34.536,"volume":998,"bid":34.536,"ask":34.546}
{"timestamp":"2019-01-05 18:41:34","price":34.5129,"volume":444,"bid":34.5129,"ask":34.5235}
{"timestamp":"2019-01-05 18:41:39","price":34.5485,"volume":63,"bid":34.5389,"ask":34.5485}
{"timestamp":"2019-01-05 18:41:50","price":34.4948,"volume":1,"bid":34.4854,"ask":34.5045}
{"timestamp":"2019-01-05 18:48:01","price":34.5218,"volume":2,"bid":34.512,"ask":34.5314}
{"timestamp":"2019-01-05 18:48:03","price":34.5831,"volume":85,"bid":34.5729,"ask":34.5922}
{"timestamp":"2019-01-05 18:48:06","price":34.6985,"volume":4,"bid":34.6878,"ask":34.7083}
{"timestamp":"2019-01-05 18:48:06","price":34.6441,"volume":291,"bid":34.6441,"ask":34.6531}
{"timestamp":"2019-01-05 18:48:09","price":34.6596,"volume":11,"bid":34.6596,"ask":34.6699}
{"timestamp":"2019-01-05 18:48:09","price":34.6317,"volume":7,"bid":34.6317,"ask":34.6416}
{"timestamp":"2019-01-05 18:48:31","price":34.5761,"volume":4,"bid":34.5665,"ask":34.5761}
{"timestamp":"2019-01-05 18:48:46","price":34.5487,"volume":3,"bid":34.5389,"ask":34.5583}
{"timestamp":"2019-01-05 18:51:02","price":34.5485,"volume":4,"bid":34.5485,"ask":34.5583}
{"timestamp":"2019-01-05 18:51:21","price":34.5488,"volume":6,"bid":34.5388,"ask":34.5578}
{"timestamp":"2019-01-05 18:51:53","price":34.5324,"volume":1,"bid":34.5324,"ask":34.5426}
{"timestamp":"2019-01-05 18:52:44","price":34.4559,"volume":870,"bid":34.4452,"ask":34.4559}
{"timestamp":"2019-01-05 18:53:04","price":34.4907,"volume":20,"bid":34.4907,"ask":34.5003}
{"timestamp":"2019-01-05 18:53:07","price":34.5614,"volume":283,"bid":34.5614,"ask":34.5718}
{"timestamp":"2019-01-05 18:57:06","price":34.5399,"volume":2,"bid":34.5297,"ask":34.5489}
{"timestamp":"2019-01-05 18:57:36","price":34.5741,"volume":2,"bid":34.5641,"ask":34.585}
{"timestamp":"2019-01-05 19:00:13","price":34.5305,"volume":27,"bid":34.5203,"ask":34.5305}
{"timestamp":"2019-01-05 19:00:14","price":34.4482,"volume":117,"bid":34.4382,"ask":34.4482}
{"timestamp":"2019-01-05 19:00:14","price":34.4715,"volume":165,"bid":34.4617,"ask":34.482}
{"timestamp":"2019-01-05 19:01:31","price":34.4673,"volume":345,"bid":34.4582,"ask":34.478}
{"timestamp":"2019-01-05 19:02:24","price":34.3832,"volume":9,"bid":34.3725,"ask":34.3832}
{"timestamp":"2019-01-05 19:02:37","price":34.4116,"volume":12,"bid":34.4116,"ask":34.4219}
{"timestamp":"2019-01-05 19:03:36","price":34.4272,"volume":4,"bid":34.4171,"ask":34.4376}
{"timestamp":"2019-01-05 19:04:53","price":34.451,"volume":36,"bid":34.451,"ask":34.4617}
{"timestamp":"2019-01-05 19:05:49","price":34.3875,"volume":231,"bid":34.3771,"ask":34.3985}
{"timestamp":"2019-01-05 19:09:17","price":34.4861,"volume":12,"bid":34.4861,"ask":34.497}
{"timestamp":"2019-01-05 19:09:57","price":34.4888,"volume":4,"bid":34.4788,"ask":34.4888}
{"timestamp":"2019-01-05 19:09:58","price":34.5262,"volume":28,"bid":34.5262,"ask":34.5373}
{"timestamp":"2019-01-05 19:11:01","price":34.522,"volume":7,"bid":34.522,"ask":34.5319}
{"timestamp":"2019-01-05 19:11:49","price":34.4885,"volume":2296,"bid":34.4784,"ask":34.4885}
{"timestamp":"2019-01-05 19:11:49","price":34.4626,"volume":1476,"bid":34.4524,"ask":34.4723}
{"timestamp":"2019-01-05 19:12:52","price":34.5034,"volume":56,"bid":34.494,"ask":34.5141}
{"timestamp":"2019-01-05 19:14:49","price":34.4671,"volume":2,"bid":34.4574,"ask":34.4767}
{"timestamp":"2019-01-05 19:16:46","price":34.5207,"volume":33,"bid":34.5207,"ask":34.5306}
{"timestamp":"2019-01-05 19:16:49","price":34.5911,"volume":31,"bid":34.5814,"ask":34.5911}
{"timestamp":"2019-01-05 19:17:05","price":34.5695,"volume":328,"bid":34.5695,"ask":34.58}
{"timestamp":"2019-01-05 19:17:15","price":34.6112,"volume":31,"bid":34.6112,"ask":34.6219}
{"timestamp":"2019-01-05 19:17:15","price":34.6349,"volume":492,"bid":34.6254,"ask":34.6349}
{"timestamp":"2019-01-05 19:19:02","price":34.6372,"volume":2,"bid":34.6275,"ask":34.6372}
{"timestamp":"2019-01-05 19:20:22","price":34.577,"volume":3,"bid":34.5666,"ask":34.5857}
{"timestamp":"2019-01-05 19:21:08","price":34.5972,"volume":5,"bid":34.5972,"ask":34.6069}
{"timestamp":"2019-01-05 19:24:14","price":34.5968,"volume":31,"bid":34.5968,"ask":34.6082}
{"timestamp":"2019-01-05 19:25:06","price":34.6269,"volume":40,"bid":34.617,"ask":34.6375}
{"timestamp":"2019-01-05 19:26:01","price":34.6416,"volume":1,"bid":34.6319,"ask":34.6416}
{"timestamp":"2019-01-05 19:31:06","price":34.7346,"volume":4,"bid":34.7346,"ask":34.7446}
{"timestamp":"2019-01-05 19:32:12","price":34.6464,"volume":40,"bid":34.6364,"ask":34.6566}
{"timestamp":"2019-01-05 19:33:11","price":34.5394,"volume":45,"bid":34.5394,"ask":34.5496}
{"timestamp":"2019-01-05 19:35:25","price":34.6243,"volume":35,"bid":34.6147,"ask":34.636}
{"timestamp":"2019-01-05 19:35:25","price":34.6574,"volume":600,"bid":34.6574,"ask":34.6667}
{"timestamp":"2019-01-05 19:35:51","price":34.6147,"volume":24,"bid":34.6044,"ask":34.6247}
{"timestamp":"2019-01-05 19:36:22","price":34.6306,"volume":23,"bid":34.6306,"ask":34.6398}
{"timestamp":"2019-01-05 19:37:32","price":34.5612,"volume":2,"bid":34.5515,"ask":34.5711}
{"timestamp":"2019-01-05 19:37:42","price":34.4872,"volume":1,"bid":34.4776,"ask":34.4872}
{"timestamp":"2019-01-05 19:38:08","price":34.5454,"volume":17,"bid":34.5352,"ask":34.5554}
{"timestamp":"2019-01-05 19:39:32","price":34.4942,"volume":1,"bid":34.4844,"ask":34.505}
{"timestamp":"2019-01-05 19:40:07","price":34.5188,"volume":8,"bid":34.5093,"ask":34.5284}
{"timestamp":"2019-01-05 19:40:22","price":34.4707,"volume":1312,"bid":34.4611,"ask":34.4809}
{"timestamp":"2019-01-05 19:41:19","price":34.4358,"volume":49,"bid":34.4358,"ask":34.4465}
{"timestamp":"2019-01-05 19:41:29","price":34.4411,"volume":2,"bid":34.4411,"ask":34.4517}
{"timestamp":"2019-01-05 19:41:48","price":34.5045,"volume":7,"bid":34.4944,"ask":34.5045}
{"timestamp":"2019-01-05 19:41:48","price":34.5039,"volume":28,"bid":34.4945,"ask":34.5136}
{"timestamp":"2019-01-05 19:42:20","price":34.4405,"volume":1,"bid":34.4405,"ask":34.4494}
{"timestamp":"2019-01-05 19:42:44","price":34.5085,"volume":93,"bid":34.4987,"ask":34.5189}
{"timestamp":"2019-01-05 19:43:29","price":34.5882,"volume":75,"bid":34.5882,"ask":34.5983}
{"timestamp":"2019-01-05 19:43:44","price":34.4981,"volume":5,"bid":34.4981,"ask":34.5084}
{"timestamp":"2019-01-05 19:44:44","price":34.5199,"volume":7,"bid":34.5095,"ask":34.5296}
{"timestamp":"2019-01-05 19:44:46","price":34.5231,"volume":71,"bid":34.5133,"ask":34.5325}
{"timestamp":"2019-01-05 19:44:55","price":34.5986,"volume":1523,"bid":34.5888,"ask":34.6091}
{"timestamp":"2019-01-05 19:47:22","price":34.5813,"volume":8,"bid":34.5722,"ask":34.5813}
{"timestamp":"2019-01-05 19:47:38","price":34.5422,"volume":6,"bid":34.5322,"ask":34.5524}
{"timestamp":"2019-01-05 19:48:46","price":34.5727,"volume":45,"bid":34.5631,"ask":34.5829}
{"timestamp":"2019-01-05 19:49:23","price":34.5978,"volume":3,"bid":34.5876,"ask":34.6084}
{"timestamp":"2019-01-05 19:50:43","price":34.6135,"volume":1,"bid":34.6028,"ask":34.6243}
{"timestamp":"2019-01-05 19:54:16","price":34.6322,"volume":7,"bid":34.6226,"ask":34.6322}
{"timestamp":"2019-01-05 19:54:48","price":34.7147,"volume":46,"bid":34.7147,"ask":34.725}
{"timestamp":"2019-01-05 19:55:12","price":34.6574,"volume":51,"bid":34.6467,"ask":34.6677}
{"timestamp":"2019-01-05 19:55:19","price":34.6098,"volume":13,"bid":34.5995,"ask":34.6202}
{"timestamp":"2019-01-05 19:56:14","price":34.6568,"volume":2,"bid":34.6568,"ask":34.6665}
{"timestamp":"2019-01-05 19:56:30","price":34.6537,"volume":2,"bid":34.6537,"ask":34.6641}
{"timestamp":"2019-01-05 19:56:34","price":34.7293,"volume":45,"bid":34.7195,"ask":34.7397}
{"timestamp":"2019-01-05 19:56:41","price":34.6357,"volume":1,"bid":34.6258,"ask":34.646}
{"timestamp":"2019-01-05 19:56:53","price":34.672,"volume":9,"bid":34.6618,"ask":34.672}
{"timestamp":"2019-01-05 19:57:39","price":34.695,"volume":1,"bid":34.6843,"ask":34.705}
{"timestamp":"2019-01-05 19:58:22","price":34.6988,"volume":11,"bid":34.6892,"ask":34.7097}
{"timestamp":"2019-01-05 19:58:34","price":34.6415,"volume":1,"bid":34.6313,"ask":34.6415}
{"timestamp":"2019-01-05 19:58:56","price":34.7357,"volume":328,"bid":34.7357,"ask":34.7462}
{"timestamp":"2019-01-05 19:59:08","price":34.73,"volume":1,"bid":34.7202,"ask":34.7407}
{"timestamp":"2019-01-05 19:59:08","price":34.7105,"volume":164,"bid":34.7005,"ask":34.7209}
{"timestamp":"2019-01-05 19:59:08","price":34.6705,"volume":1,"bid":34.6705,"ask":34.6799}
{"timestamp":"2019-01-05 19:59:09","price":34.8114,"volume":188,"bid":34.8114,"ask":34.8215}
{"timestamp":"2019-01-05 19:59:09","price":34.7591,"volume":4,"bid":34.7591,"ask":34.7698}
{"timestamp":"2019-01-05 19:59:12","price":34.7881,"volume":127,"bid":34.7771,"ask":34.7983}
{"timestamp":"2019-01-05 19:59:12","price":34.7682,"volume":2,"bid":34.7587,"ask":34.7776}
{"timestamp":"2019-01-05 19:59:14","price":34.787,"volume":4,"bid":34.7774,"ask":34.7976}
{"timestamp":"2019-01-05 19:59:15","price":34.8237,"volume":17,"bid":34.8237,"ask":34.8337}
{"timestamp":"2019-01-05 19:59:16","price":34.8052,"volume":82,"bid":34.8052,"ask":34.815}
{"timestamp":"2019-01-05 19:59:16","price":34.7786,"volume":3,"bid":34.7666,"ask":34.7889}
{"timestamp":"2019-01-05 19:59:17","price":34.779,"volume":83,"bid":34.77,"ask":34.7893}
{"timestamp":"2019-01-05 19:59:18","price":34.7694,"volume":4,"bid":34.7694,"ask":34.7793}
{"timestamp":"2019-01-05 19:59:18","price":34.6795,"volume":23,"bid":34.67,"ask":34.6891}
{"timestamp":"2019-01-05 19:59:18","price":34.7755,"volume":1,"bid":34.7649,"ask":34.7755}
{"timestamp":"2019-01-05 19:59:19","price":34.7489,"volume":1,"bid":34.7384,"ask":34.7593}
{"timestamp":"2019-01-05 19:59:19","price":34.8178,"volume":1,"bid":34.8081,"ask":34.8276}
{"timestamp":"2019-01-05 19:59:20","price":34.775,"volume":5248,"bid":34.775,"ask":34.7848}
{"timestamp":"2019-01-05 19:59:20","price":34.8057,"volume":1,"bid":34.7955,"ask":34.8152}
{"timestamp":"2019-01-05 19:59:23","price":34.8193,"volume":1,"bid":34.8193,"ask":34.8288}
{"timestamp":"2019-01-05 19:59:23","price":34.7769,"volume":47,"bid":34.7769,"ask":34.787}
{"timestamp":"2019-01-05 19:59:27","price":34.8056,"volume":1,"bid":34.7956,"ask":34.8161}
{"timestamp":"2019-01-05 19:59:28","price":34.8808,"volume":69,"bid":34.8709,"ask":34.8908}
{"timestamp":"2019-01-05 19:59:31","price":34.7598,"volume":60,"bid":34.7501,"ask":34.7598}
{"timestamp":"2019-01-05 19:59:32","price":34.8463,"volume":1,"bid":34.8463,"ask":34.8558}
{"timestamp":"2019-01-05 19:59:39","price":34.8125,"volume":5,"bid":34.8028,"ask":34.8226}
{"timestamp":"2019-01-05 19:59:41","price":34.9037,"volume":1,"bid":34.8936,"ask":34.9123}
{"timestamp":"2019-01-05 19:59:41","price":34.9552,"volume":1,"bid":34.9552,"ask":34.9646}
{"timestamp":"2019-01-05 19:59:44","price":34.9321,"volume":1,"bid":34.9221,"ask":34.9422}
{"timestamp":"2019-01-05 19:59:45","price":34.9673,"volume":1,"bid":34.9571,"ask":34.9771}
{"timestamp":"2019-01-05 19:59:48","price":34.9049,"volume":615,"bid":34.9049,"ask":34.9155}
{"timestamp":"2019-01-05 19:59:51","price":34.906,"volume":2,"bid":34.8961,"ask":34.906}
{"timestamp":"2019-01-05 20:00:03","price":34.8965,"volume":2,"bid":34.8859,"ask":34.8965}
{"timestamp":"2019-01-05 20:00:04","price":34.9429,"volume":2,"bid":34.9429,"ask":34.9526}
{"timestamp":"2019-01-05 20:00:11","price":34.8606,"volume":20,"bid":34.8505,"ask":34.8606}
{"timestamp":"2019-01-05 20:00:14","price":34.9307,"volume":17,"bid":34.9206,"ask":34.9414}
{"timestamp":"2019-01-05 20:00:23","price":34.8722,"volume":38,"bid":34.8631,"ask":34.8815}
{"timestamp":"2019-01-05 20:00:24","price":34.9579,"volume":1,"bid":34.9476,"ask":34.9681}
{"timestamp":"2019-01-05 20:00:24","price":34.864,"volume":317,"bid":34.864,"ask":34.8732}
{"timestamp":"2019-01-05 20:00:26","price":34.9234,"volume":177,"bid":34.9234,"ask":34.933}
{"timestamp":"2019-01-05 20:00:29","price":34.8831,"volume":328,"bid":34.8739,"ask":34.8928}
{"timestamp":"2019-01-05 20:00:31","price":34.9356,"volume":17,"bid":34.9259,"ask":34.9356}
{"timestamp":"2019-01-05 20:00:33","price":34.9428,"volume":7,"bid":34.9326,"ask":34.9527}
{"timestamp":"2019-01-05 20:00:35","price":34.9759,"volume":136,"bid":34.9759,"ask":34.9863}
{"timestamp":"2019-01-05 20:00:36","price":34.9408,"volume":2,"bid":34.9305,"ask":34.9408}
{"timestamp":"2019-01-05 20:00:53","price":34.9004,"volume":44,"bid":34.8905,"ask":34.9004}
{"timestamp":"2019-01-05 20:00:57","price":35.0117,"volume":1631,"bid":35.0025,"ask":35.0217}
{"timestamp":"2019-01-05 20:00:58","price":34.9249,"volume":52,"bid":34.9154,"ask":34.9349}
{"timestamp":"2019-01-05 20:00:58","price":34.9462,"volume":7,"bid":34.9462,"ask":34.9553}
{"timestamp":"2019-01-05 20:01:06","price":34.919,"volume":2,"bid":34.919,"ask":34.9289}
{"timestamp":"2019-01-05 20:02:24","price":34.8374,"volume":102,"bid":34.8263,"ask":34.8374}
{"timestamp":"2019-01-05 20:02:53","price":34.8738,"volume":286,"bid":34.8738,"ask":34.8833}
{"timestamp":"2019-01-05 20:03:48","price":34.9225,"volume":3,"bid":34.9225,"ask":34.9324}
{"timestamp":"2019-01-05 20:04:03","price":34.8955,"volume":132,"bid":34.8854,"ask":34.9053}
{"timestamp":"2019-01-05 20:04:22","price":35.0378,"volume":1,"bid":35.0285,"ask":35.0471}
{"timestamp":"2019-01-05 20:04:25","price":35.0418,"volume":6,"bid":35.0321,"ask":35.0522}
{"timestamp":"2019-01-05 20:04:41","price":34.9946,"volume":2,"bid":34.9845,"ask":35.0051}
{"timestamp":"2019-01-05 20:04:58","price":34.957,"volume":2,"bid":34.9463,"ask":34.967}
{"timestamp":"2019-01-05 20:05:22","price":35.0285,"volume":1,"bid":35.0181,"ask":35.0383}
{"timestamp":"2019-01-05 20:05:35","price":35.0573,"volume":328,"bid":35.0573,"ask":35.0668}
{"timestamp":"2019-01-05 20:05:38","price":35.1111,"volume":9,"bid":35.1006,"ask":35.1208}
{"timestamp":"2019-01-05 20:05:44","price":35.0403,"volume":543,"bid":35.0301,"ask":35.0517}
{"timestamp":"2019-01-05 20:06:13","price":34.9627,"volume":3,"bid":34.9526,"ask":34.9627}
{"timestamp":"2019-01-05 20:06:24","price":34.9609,"volume":69,"bid":34.9504,"ask":34.9712}
{"timestamp":"2019-01-05 20:06:27","price":34.8536,"volume":11,"bid":34.8437,"ask":34.8642}
{"timestamp":"2019-01-05 20:06:28","price":34.8771,"volume":28,"bid":34.8671,"ask":34.8863}
{"timestamp":"2019-01-05 20:06:29","price":34.9084,"volume":1,"bid":34.8976,"ask":34.9181}
{"timestamp":"2019-01-05 20:06:34","price":34.9867,"volume":2,"bid":34.9772,"ask":34.9867}
{"timestamp":"2019-01-05 20:07:14","price":35.0249,"volume":589,"bid":35.015,"ask":35.0345}
{"timestamp":"2019-01-05 20:07:19","price":34.9809,"volume":216,"bid":34.9721,"ask":34.9912}
{"timestamp":"2019-01-05 20:08:42","price":34.9214,"volume":290,"bid":34.9214,"ask":34.9313}
{"timestamp":"2019-01-05 20:08:54","price":34.8918,"volume":7,"bid":34.882,"ask":34.9018}
{"timestamp":"2019-01-05 20:08:55","price":34.8987,"volume":909,"bid":34.8887,"ask":34.9086}
{"timestamp":"2019-01-05 20:08:55","price":34.932,"volume":5,"bid":34.9213,"ask":34.9428}
{"timestamp":"2019-01-05 20:10:47","price":34.8412,"volume":263,"bid":34.8412,"ask":34.8512}
{"timestamp":"2019-01-05 20:11:21","price":34.8983,"volume":164,"bid":34.889,"ask":34.9088}
{"timestamp":"2019-01-05 20:11:45","price":34.8898,"volume":149,"bid":34.88,"ask":34.8993}
{"timestamp":"2019-01-05 20:12:28","price":34.8188,"volume":1312,"bid":34.8188,"ask":34.8289}
{"timestamp":"2019-01-05 20:13:14","price":34.8996,"volume":81,"bid":34.8996,"ask":34.9101}
{"timestamp":"2019-01-05 20:13:47","price":34.9665,"volume":106,"bid":34.9568,"ask":34.9762}
{"timestamp":"2019-01-05 20:15:25","price":35.0201,"volume":3,"bid":35.0201,"ask":35.0297}
{"timestamp":"2019-01-05 20:15:29","price":35.0861,"volume":66,"bid":35.0763,"ask":35.0861}
{"timestamp":"2019-01-05 20:15:42","price":34.9637,"volume":253,"bid":34.9541,"ask":34.9743}
{"timestamp":"2019-01-05 20:16:47","price":35.0638,"volume":73,"bid":35.0638,"ask":35.0744}
{"timestamp":"2019-01-05 20:17:49","price":35.0692,"volume":11,"bid":35.0692,"ask":35.0799}
{"timestamp":"2019-01-05 20:18:10","price":35.0512,"volume":48,"bid":35.0413,"ask":35.0608}
{"timestamp":"2019-01-05 20:18:23","price":35.034,"volume":37,"bid":35.0243,"ask":35.034}
{"timestamp":"2019-01-05 20:18:23","price":35.0371,"volume":649,"bid":35.0272,"ask":35.0467}
{"timestamp":"2019-01-05 20:18:46","price":35.0198,"volume":328,"bid":35.0198,"ask":35.0298}
{"timestamp":"2019-01-05 20:19:52","price":35.0446,"volume":4,"bid":35.0349,"ask":35.0545}
{"timestamp":"2019-01-05 20:20:37","price":35.1656,"volume":2,"bid":35.1562,"ask":35.1757}
{"timestamp":"2019-01-05 20:20:37","price":35.0571,"volume":164,"bid":35.0571,"ask":35.0683}
{"timestamp":"2019-01-05 20:20:39","price":35.1477,"volume":8,"bid":35.137,"ask":35.1581}
{"timestamp":"2019-01-05 20:21:19","price":35.0896,"volume":253,"bid":35.0799,"ask":35.0993}
{"timestamp":"2019-01-05 20:21:53","price":35.0777,"volume":33,"bid":35.0678,"ask":35.0877}
{"timestamp":"2019-01-05 20:22:23","price":35.1164,"volume":296,"bid":35.1164,"ask":35.1255}
{"timestamp":"2019-01-05 20:22:36","price":35.0759,"volume":3,"bid":35.0759,"ask":35.086}
{"timestamp":"2019-01-05 20:24:13","price":35.0573,"volume":24,"bid":35.0474,"ask":35.0681}
{"timestamp":"2019-01-05 20:24:47","price":35.0395,"volume":11,"bid":35.0299,"ask":35.0493}
{"timestamp":"2019-01-05 20:25:29","price":35.0247,"volume":80,"bid":35.0149,"ask":35.0342}
{"timestamp":"2019-01-05 20:26:25","price":35.0023,"volume":2,"bid":34.9922,"ask":35.0123}
{"timestamp":"2019-01-05 20:26:36","price":34.9909,"volume":9,"bid":34.9806,"ask":34.9999}
{"timestamp":"2019-01-05 20:26:46","price":34.9813,"volume":10,"bid":34.9813,"ask":34.9922}
{"timestamp":"2019-01-05 20:27:34","price":35.0103,"volume":634,"bid":34.9997,"ask":35.0103}
{"timestamp":"2019-01-05 20:29:57","price":34.85,"volume":212,"bid":34.85,"ask":34.8597}
{"timestamp":"2019-01-05 20:30:48","price":34.9952,"volume":1,"bid":34.9849,"ask":35.0058}
{"timestamp":"2019-01-05 20:32:45","price":34.9997,"volume":427,"bid":34.9899,"ask":34.9997}
{"timestamp":"2019-01-05 20:32:59","price":34.9802,"volume":1,"bid":34.9802,"ask":34.9902}
{"timestamp":"2019-01-05 20:34:45","price":34.9188,"volume":119,"bid":34.9188,"ask":34.9287}
{"timestamp":"2019-01-05 20:36:38","price":34.7994,"volume":7,"bid":34.7994,"ask":34.8101}
{"timestamp":"2019-01-05 20:40:39","price":34.9245,"volume":4,"bid":34.9245,"ask":34.9345}
{"timestamp":"2019-01-05 20:41:00","price":34.8778,"volume":8,"bid":34.8661,"ask":34.8886}
{"timestamp":"2019-01-05 20:42:05","price":34.8677,"volume":1,"bid":34.8677,"ask":34.8771}
{"timestamp":"2019-01-05 20:43:01","price":34.8061,"volume":21,"bid":34.797,"ask":34.8061}
{"timestamp":"2019-01-05 20:44:45","price":34.9391,"volume":24,"bid":34.9292,"ask":34.9391}
{"timestamp":"2019-01-05 20:44:46","price":34.9295,"volume":3,"bid":34.9295,"ask":34.9403}
{"timestamp":"2019-01-05 20:44:54","price":34.8556,"volume":2,"bid":34.8467,"ask":34.8652}
{"timestamp":"2019-01-05 20:45:25","price":34.8728,"volume":13,"bid":34.8728,"ask":34.8832}
{"timestamp":"2019-01-05 20:45:27","price":34.931,"volume":292,"bid":34.9209,"ask":34.9421}
{"timestamp":"2019-01-05 20:45:28","price":34.9185,"volume":2,"bid":34.9185,"ask":34.9285}
{"timestamp":"2019-01-05 20:45:28","price":34.8872,"volume":23,"bid":34.8872,"ask":34.8967}
{"timestamp":"2019-01-05 20:45:29","price":34.92,"volume":15,"bid":34.91,"ask":34.9292}
{"timestamp":"2019-01-05 20:47:02","price":34.9598,"volume":6,"bid":34.9508,"ask":34.9693}
{"timestamp":"2019-01-05 20:49:29","price":34.9815,"volume":1,"bid":34.9815,"ask":34.9919}
{"timestamp":"2019-01-05 20:51:24","price":34.9482,"volume":329,"bid":34.9386,"ask":34.9586}
{"timestamp":"2019-01-05 20:51:39","price":35.0007,"volume":3,"bid":34.9902,"ask":35.0007}
{"timestamp":"2019-01-05 20:52:30","price":34.8821,"volume":55,"bid":34.8821,"ask":34.8917}
{"timestamp":"2019-01-05 20:52:45","price":34.8771,"volume":19,"bid":34.8771,"ask":34.887}
{"timestamp":"2019-01-05 20:53:39","price":34.8159,"volume":28,"bid":34.8159,"ask":34.8261}
{"timestamp":"2019-01-05 20:53:54","price":34.859,"volume":3,"bid":34.8489,"ask":34.8681}
{"timestamp":"2019-01-05 20:56:10","price":34.9682,"volume":1,"bid":34.9682,"ask":34.978}
{"timestamp":"2019-01-05 20:57:42","price":34.9559,"volume":22,"bid":34.9464,"ask":34.9656}
{"timestamp":"2019-01-05 21:00:27","price":34.9922,"volume":132,"bid":34.9817,"ask":34.9922}
{"timestamp":"2019-01-05 21:00:46","price":35.0895,"volume":6,"bid":35.0895,"ask":35.0993}
{"timestamp":"2019-01-05 21:00:48","price":35.0166,"volume":77,"bid":35.0068,"ask":35.0269}
{"timestamp":"2019-01-05 21:01:25","price":35.0586,"volume":49,"bid":35.0586,"ask":35.0686}
{"timestamp":"2019-01-05 21:02:40","price":35.0353,"volume":138,"bid":35.0353,"ask":35.046}
{"timestamp":"2019-01-05 21:03:37","price":35.1019,"volume":168,"bid":35.0922,"ask":35.1126}
{"timestamp":"2019-01-05 21:07:41","price":34.9563,"volume":312,"bid":34.9466,"ask":34.9651}
{"timestamp":"2019-01-05 21:09:29","price":34.9072,"volume":26,"bid":34.8978,"ask":34.9173}
{"timestamp":"2019-01-05 21:09:30","price":34.9287,"volume":19,"bid":34.919,"ask":34.9392}
{"timestamp":"2019-01-05 21:12:39","price":34.9603,"volume":20,"bid":34.9603,"ask":34.9699}
{"timestamp":"2019-01-05 21:17:13","price":35.0023,"volume":4,"bid":35.0023,"ask":35.0128}
{"timestamp":"2019-01-05 21:17:45","price":35.0445,"volume":9,"bid":35.0347,"ask":35.0541}
{"timestamp":"2019-01-05 21:18:49","price":35.0083,"volume":9,"bid":35.0083,"ask":35.0184}
{"timestamp":"2019-01-05 21:19:02","price":34.993,"volume":29,"bid":34.9839,"ask":35.0036}
{"timestamp":"2019-01-05 21:19:57","price":34.9872,"volume":34,"bid":34.9872,"ask":34.9973}
{"timestamp":"2019-01-05 21:20:13","price":34.988,"volume":14,"bid":34.9785,"ask":34.9973}
{"timestamp":"2019-01-05 21:22:44","price":35.0327,"volume":1,"bid":35.0224,"ask":35.0327}
{"timestamp":"2019-01-05 21:23:54","price":35.0877,"volume":19,"bid":35.078,"ask":35.0983}
{"timestamp":"2019-01-05 21:24:34","price":35.1146,"volume":21,"bid":35.1048,"ask":35.1239}
{"timestamp":"2019-01-05 21:24:58","price":35.0654,"volume":21,"bid":35.0552,"ask":35.0654}
{"timestamp":"2019-01-05 21:25:58","price":35.079,"volume":132,"bid":35.0692,"ask":35.079}
{"timestamp":"2019-01-05 21:27:16","price":34.9483,"volume":160,"bid":34.9483,"ask":34.9584}
{"timestamp":"2019-01-05 21:27:25","price":34.9709,"volume":123,"bid":34.9709,"ask":34.9801}
{"timestamp":"2019-01-05 21:27:34","price":35.0197,"volume":36,"bid":35.0197,"ask":35.0292}
{"timestamp":"2019-01-05 21:27:41","price":35.0398,"volume":8,"bid":35.0398,"ask":35.051}
{"timestamp":"2019-01-05 21:27:46","price":35.005,"volume":41,"bid":34.9943,"ask":35.0148}
{"timestamp":"2019-01-05 21:28:14","price":35.082,"volume":2,"bid":35.082,"ask":35.093}
{"timestamp":"2019-01-05 21:29:00","price":34.9957,"volume":19,"bid":34.9858,"ask":35.0057}
{"timestamp":"2019-01-05 21:29:40","price":34.9887,"volume":10,"bid":34.9798,"ask":34.9887}
{"timestamp":"2019-01-05 21:29:45","price":34.9808,"volume":1312,"bid":34.9808,"ask":34.991}
{"timestamp":"2019-01-05 21:29:45","price":35.0242,"volume":117,"bid":35.0149,"ask":35.0344}
{"timestamp":"2019-01-05 21:30:13","price":35.0855,"volume":15,"bid":35.0762,"ask":35.096}
{"timestamp":"2019-01-05 21:31:45","price":34.9772,"volume":17,"bid":34.9679,"ask":34.9871}
{"timestamp":"2019-01-05 21:34:44","price":34.9763,"volume":4,"bid":34.9763,"ask":34.9862}
{"timestamp":"2019-01-05 21:36:05","price":35.0447,"volume":1,"bid":35.0447,"ask":35.0547}
{"timestamp":"2019-01-05 21:36:35","price":35.0811,"volume":1,"bid":35.0811,"ask":35.0918}
{"timestamp":"2019-01-05 21:38:24","price":35.08,"volume":3,"bid":35.08,"ask":35.0901}
{"timestamp":"2019-01-05 21:38:36","price":35.0576,"volume":22,"bid":35.0576,"ask":35.0668}
{"timestamp":"2019-01-05 21:38:45","price":35.126,"volume":2,"bid":35.1161,"ask":35.1357}
{"timestamp":"2019-01-05 21:40:48","price":35.1523,"volume":18,"bid":35.1523,"ask":35.1624}
{"timestamp":"2019-01-05 21:40:51","price":35.0787,"volume":1,"bid":35.0787,"ask":35.0888}
{"timestamp":"2019-01-05 21:41:16","price":35.1073,"volume":12,"bid":35.0971,"ask":35.1172}
{"timestamp":"2019-01-05 21:42:31","price":35.1287,"volume":30,"bid":35.119,"ask":35.1391}
{"timestamp":"2019-01-05 21:44:14","price":34.9681,"volume":5,"bid":34.9681,"ask":34.9782}
{"timestamp":"2019-01-05 21:44:49","price":34.946,"volume":3,"bid":34.9362,"ask":34.9559}
{"timestamp":"2019-01-05 21:44:49","price":34.9249,"volume":2,"bid":34.9145,"ask":34.9353}
{"timestamp":"2019-01-05 21:45:45","price":34.876,"volume":7,"bid":34.876,"ask":34.8863}
{"timestamp":"2019-01-05 21:45:45","price":34.8177,"volume":21,"bid":34.8073,"ask":34.8271}
{"timestamp":"2019-01-05 21:46:01","price":34.7347,"volume":15,"bid":34.725,"ask":34.745}
{"timestamp":"2019-01-05 21:46:11","price":34.8599,"volume":4,"bid":34.8496,"ask":34.8706}
{"timestamp":"2019-01-05 21:46:17","price":34.7926,"volume":155,"bid":34.7835,"ask":34.8027}
{"timestamp":"2019-01-05 21:46:18","price":34.7174,"volume":5,"bid":34.7069,"ask":34.7277}
{"timestamp":"2019-01-05 21:46:55","price":34.7414,"volume":7,"bid":34.7306,"ask":34.7523}
{"timestamp":"2019-01-05 21:47:03","price":34.832,"volume":3,"bid":34.832,"ask":34.8424}
{"timestamp":"2019-01-05 21:47:50","price":34.835,"volume":26,"bid":34.8258,"ask":34.8451}
{"timestamp":"2019-01-05 21:48:30","price":34.8268,"volume":2,"bid":34.8268,"ask":34.8371}
{"timestamp":"2019-01-05 21:48:31","price":34.8939,"volume":1575,"bid":34.8939,"ask":34.9044}
{"timestamp":"2019-01-05 21:48:34","price":34.8571,"volume":109,"bid":34.8471,"ask":34.868}
{"timestamp":"2019-01-05 21:48:36","price":34.8062,"volume":1,"bid":34.8062,"ask":34.8167}
{"timestamp":"2019-01-05 21:48:55","price":34.8689,"volume":8,"bid":34.8579,"ask":34.8788}
{"timestamp":"2019-01-05 21:49:07","price":34.8548,"volume":33,"bid":34.8445,"ask":34.8657}
{"timestamp":"2019-01-05 21:49:11","price":34.8383,"volume":34,"bid":34.8286,"ask":34.8484}
{"timestamp":"2019-01-05 21:49:37","price":34.7941,"volume":7,"bid":34.7836,"ask":34.8045}
{"timestamp":"2019-01-05 21:51:12","price":34.8399,"volume":138,"bid":34.8399,"ask":34.8498}
{"timestamp":"2019-01-05 21:52:27","price":34.8772,"volume":5,"bid":34.8675,"ask":34.8871}
{"timestamp":"2019-01-05 21:52:57","price":34.8169,"volume":10,"bid":34.8074,"ask":34.8272}
{"timestamp":"2019-01-05 21:53:27","price":34.7742,"volume":2,"bid":34.7643,"ask":34.7837}
{"timestamp":"2019-01-05 21:53:27","price":34.8188,"volume":164,"bid":34.809,"ask":34.8296}
{"timestamp":"2019-01-05 21:53:35","price":34.8048,"volume":1,"bid":34.8048,"ask":34.8143}
{"timestamp":"2019-01-05 21:53:41","price":34.8789,"volume":159,"bid":34.8699,"ask":34.8896}
{"timestamp":"2019-01-05 21:53:57","price":34.8201,"volume":71,"bid":34.8108,"ask":34.8305}
{"timestamp":"2019-01-05 21:55:43","price":34.7522,"volume":72,"bid":34.7522,"ask":34.7618}
{"timestamp":"2019-01-05 21:55:48","price":34.7452,"volume":2,"bid":34.735,"ask":34.7452}
{"timestamp":"2019-01-05 21:57:38","price":34.8178,"volume":1,"bid":34.8085,"ask":34.8278}
{"timestamp":"2019-01-05 21:57:59","price":34.861,"volume":404,"bid":34.861,"ask":34.8709}
{"timestamp":"2019-01-05 21:59:58","price":34.8557,"volume":24,"bid":34.8557,"ask":34.8662}
{"timestamp":"2019-01-05 22:01:08","price":34.7908,"volume":109,"bid":34.7805,"ask":34.8008}
{"timestamp":"2019-01-05 22:01:18","price":34.7465,"volume":1,"bid":34.7361,"ask":34.7562}
{"timestamp":"2019-01-05 22:01:36","price":34.8377,"volume":6,"bid":34.8278,"ask":34.848}
{"timestamp":"2019-01-05 22:02:19","price":34.8834,"volume":132,"bid":34.874,"ask":34.8929}
{"timestamp":"2019-01-05 22:02:40","price":34.8466,"volume":4,"bid":34.8368,"ask":34.8575}
{"timestamp":"2019-01-05 22:03:09","price":34.7933,"volume":3,"bid":34.7825,"ask":34.7933}
{"timestamp":"2019-01-05 22:03:38","price":34.7956,"volume":25,"bid":34.7853,"ask":34.806}
{"timestamp":"2019-01-05 22:03:43","price":34.7609,"volume":40,"bid":34.7515,"ask":34.7609}
{"timestamp":"2019-01-05 22:03:55","price":34.7553,"volume":5,"bid":34.7553,"ask":34.7652}
{"timestamp":"2019-01-05 22:04:10","price":34.7725,"volume":35,"bid":34.763,"ask":34.7725}
{"timestamp":"2019-01-05 22:06:39","price":34.805,"volume":5,"bid":34.7945,"ask":34.805}
{"timestamp":"2019-01-05 22:06:47","price":34.7597,"volume":1190,"bid":34.7504,"ask":34.7694}
{"timestamp":"2019-01-05 22:06:56","price":34.6991,"volume":132,"bid":34.6896,"ask":34.7102}
{"timestamp":"2019-01-05 22:06:57","price":34.7271,"volume":15,"bid":34.7167,"ask":34.7271}
{"timestamp":"2019-01-05 22:07:01","price":34.7503,"volume":497,"bid":34.7406,"ask":34.7604}
{"timestamp":"2019-01-05 22:07:04","price":34.63,"volume":10,"bid":34.63,"ask":34.6401}
{"timestamp":"2019-01-05 22:07:09","price":34.6297,"volume":1,"bid":34.6204,"ask":34.6397}
{"timestamp":"2019-01-05 22:07:15","price":34.5908,"volume":1507,"bid":34.5808,"ask":34.6007}
{"timestamp":"2019-01-05 22:07:27","price":34.5918,"volume":748,"bid":34.5825,"ask":34.6017}
{"timestamp":"2019-01-05 22:07:49","price":34.7718,"volume":205,"bid":34.7619,"ask":34.7819}
{"timestamp":"2019-01-05 22:09:15","price":34.6553,"volume":129,"bid":34.6451,"ask":34.6648}
{"timestamp":"2019-01-05 22:11:39","price":34.7858,"volume":141,"bid":34.7757,"ask":34.7953}
{"timestamp":"2019-01-05 22:12:34","price":34.7778,"volume":3,"bid":34.7778,"ask":34.7879}
{"timestamp":"2019-01-05 22:14:27","price":34.7766,"volume":33,"bid":34.7766,"ask":34.7866}
{"timestamp":"2019-01-05 22:15:44","price":34.8048,"volume":2,"bid":34.7949,"ask":34.8157}
{"timestamp":"2019-01-05 22:17:45","price":34.8511,"volume":328,"bid":34.8419,"ask":34.8617}
{"timestamp":"2019-01-05 22:18:47","price":34.8404,"volume":29,"bid":34.8304,"ask":34.8509}
{"timestamp":"2019-01-05 22:18:48","price":34.8513,"volume":1162,"bid":34.841,"ask":34.8615}
{"timestamp":"2019-01-05 22:19:25","price":34.9164,"volume":16,"bid":34.9164,"ask":34.9265}
{"timestamp":"2019-01-05 22:21:37","price":34.8323,"volume":90,"bid":34.8323,"ask":34.8432}
{"timestamp":"2019-01-05 22:22:41","price":34.8875,"volume":1,"bid":34.8875,"ask":34.8966}
{"timestamp":"2019-01-05 22:25:32","price":34.8688,"volume":41,"bid":34.8591,"ask":34.8784}
{"timestamp":"2019-01-05 22:26:45","price":34.7859,"volume":20,"bid":34.7859,"ask":34.796}
{"timestamp":"2019-01-05 22:30:25","price":34.8807,"volume":32,"bid":34.8713,"ask":34.8899}
{"timestamp":"2019-01-05 22:31:42","price":34.909,"volume":108,"bid":34.909,"ask":34.9188}
{"timestamp":"2019-01-05 22:32:12","price":34.8858,"volume":1,"bid":34.8858,"ask":34.8962}
{"timestamp":"2019-01-05 22:32:42","price":34.9188,"volume":3,"bid":34.9085,"ask":34.9281}
{"timestamp":"2019-01-05 22:32:45","price":34.837,"volume":8,"bid":34.8274,"ask":34.8474}
{"timestamp":"2019-01-05 22:32:52","price":34.8598,"volume":858,"bid":34.8502,"ask":34.8598}
{"timestamp":"2019-01-05 22:35:33","price":34.9514,"volume":94,"bid":34.9514,"ask":34.9615}
{"timestamp":"2019-01-05 22:35:36","price":34.9634,"volume":72,"bid":34.9634,"ask":34.9739}
{"timestamp":"2019-01-05 22:36:22","price":34.9562,"volume":2,"bid":34.9463,"ask":34.9663}
{"timestamp":"2019-01-05 22:36:43","price":35.0163,"volume":49,"bid":35.0074,"ask":35.0267}
{"timestamp":"2019-01-05 22:37:57","price":34.8769,"volume":37,"bid":34.866,"ask":34.8769}
{"timestamp":"2019-01-05 22:38:02","price":35.0177,"volume":1,"bid":35.0075,"ask":35.0177}
{"timestamp":"2019-01-05 22:38:48","price":35.0611,"volume":857,"bid":35.0497,"ask":35.0711}
{"timestamp":"2019-01-05 22:40:03","price":35.0594,"volume":779,"bid":35.0594,"ask":35.0695}
{"timestamp":"2019-01-05 22:40:03","price":35.0665,"volume":3,"bid":35.057,"ask":35.0771}
{"timestamp":"2019-01-05 22:41:09","price":35.0241,"volume":7,"bid":35.0136,"ask":35.0334}
{"timestamp":"2019-01-05 22:41:22","price":34.9823,"volume":192,"bid":34.9727,"ask":34.9926}
{"timestamp":"2019-01-05 22:42:05","price":35.0044,"volume":1,"bid":34.9945,"ask":35.0136}
{"timestamp":"2019-01-05 22:43:05","price":35.0485,"volume":28,"bid":35.0382,"ask":35.0584}
{"timestamp":"2019-01-05 22:43:07","price":35.0494,"volume":57,"bid":35.0494,"ask":35.0595}
{"timestamp":"2019-01-05 22:44:43","price":35.0755,"volume":47,"bid":35.0755,"ask":35.0855}
{"timestamp":"2019-01-05 22:45:24","price":34.9828,"volume":8,"bid":34.9728,"ask":34.9931}
{"timestamp":"2019-01-05 22:45:34","price":35.0331,"volume":5,"bid":35.0331,"ask":35.0429}
{"timestamp":"2019-01-05 22:46:45","price":35.0687,"volume":31,"bid":35.0585,"ask":35.0776}
{"timestamp":"2019-01-05 22:47:18","price":35.071,"volume":33,"bid":35.071,"ask":35.0807}
{"timestamp":"2019-01-05 22:48:38","price":35.0509,"volume":31,"bid":35.0509,"ask":35.0606}
{"timestamp":"2019-01-05 22:49:42","price":35.0228,"volume":29,"bid":35.0135,"ask":35.0323}
{"timestamp":"2019-01-05 22:50:47","price":34.9745,"volume":3,"bid":34.9646,"ask":34.9846}
{"timestamp":"2019-01-05 22:52:50","price":34.9766,"volume":3,"bid":34.9665,"ask":34.987}
{"timestamp":"2019-01-05 22:53:11","price":35.0187,"volume":1,"bid":35.0085,"ask":35.0277}
{"timestamp":"2019-01-05 22:54:49","price":34.9858,"volume":33,"bid":34.975,"ask":34.996}
{"timestamp":"2019-01-05 22:55:45","price":34.9298,"volume":65,"bid":34.9203,"ask":34.9402}
{"timestamp":"2019-01-05 22:56:15","price":34.9971,"volume":1,"bid":34.9874,"ask":34.9971}
{"timestamp":"2019-01-05 22:56:47","price":35.0605,"volume":7,"bid":35.0605,"ask":35.0703}
{"timestamp":"2019-01-05 22:57:04","price":35.0019,"volume":10,"bid":34.9927,"ask":35.0019}
{"timestamp":"2019-01-05 22:59:36","price":34.9186,"volume":7,"bid":34.9082,"ask":34.9291}
{"timestamp":"2019-01-05 23:00:30","price":34.8924,"volume":2,"bid":34.8829,"ask":34.8924}
{"timestamp":"2019-01-05 23:00:30","price":34.9053,"volume":7,"bid":34.8957,"ask":34.9156}
{"timestamp":"2019-01-05 23:02:11","price":35.0137,"volume":269,"bid":35.0137,"ask":35.0231}
{"timestamp":"2019-01-05 23:02:15","price":34.9927,"volume":4,"bid":34.9927,"ask":35.0021}
{"timestamp":"2019-01-05 23:05:23","price":35.1278,"volume":23,"bid":35.118,"ask":35.1278}
{"timestamp":"2019-01-05 23:05:53","price":35.0406,"volume":14,"bid":35.03,"ask":35.0506}
{"timestamp":"2019-01-05 23:07:36","price":35.0604,"volume":12,"bid":35.0504,"ask":35.0604}
{"timestamp":"2019-01-05 23:07:46","price":35.0934,"volume":7,"bid":35.0829,"ask":35.1042}
{"timestamp":"2019-01-05 23:12:47","price":35.0317,"volume":1,"bid":35.0218,"ask":35.0419}
{"timestamp":"2019-01-05 23:13:37","price":35.0549,"volume":57,"bid":35.0449,"ask":35.065}
{"timestamp":"2019-01-05 23:14:32","price":35.062,"volume":25,"bid":35.0512,"ask":35.062}
{"timestamp":"2019-01-05 23:14:48","price":35.07,"volume":2,"bid":35.0598,"ask":35.0807}
{"timestamp":"2019-01-05 23:17:07","price":35.0218,"volume":328,"bid":35.0118,"ask":35.033}
{"timestamp":"2019-01-05 23:19:54","price":34.9551,"volume":6,"bid":34.9462,"ask":34.966}
{"timestamp":"2019-01-05 23:20:45","price":35.0473,"volume":6,"bid":35.0473,"ask":35.0577}
{"timestamp":"2019-01-05 23:20:47","price":34.8846,"volume":21,"bid":34.8846,"ask":34.8937}
{"timestamp":"2019-01-05 23:22:43","price":35.037,"volume":144,"bid":35.0277,"ask":35.0461}
{"timestamp":"2019-01-05 23:22:48","price":35.0326,"volume":11,"bid":35.0326,"ask":35.0429}
{"timestamp":"2019-01-05 23:22:58","price":35.0045,"volume":20,"bid":34.9946,"ask":35.0141}
{"timestamp":"2019-01-05 23:23:21","price":35.0666,"volume":7,"bid":35.0564,"ask":35.0766}
{"timestamp":"2019-01-05 23:25:51","price":35.0095,"volume":29,"bid":34.9992,"ask":35.0095}
{"timestamp":"2019-01-05 23:26:39","price":35.1085,"volume":2,"bid":35.0988,"ask":35.1085}
{"timestamp":"2019-01-05 23:30:25","price":35.0151,"volume":46,"bid":35.0151,"ask":35.0255}
{"timestamp":"2019-01-05 23:34:07","price":35.092,"volume":4,"bid":35.092,"ask":35.1023}
{"timestamp":"2019-01-05 23:37:12","price":34.9187,"volume":656,"bid":34.9187,"ask":34.9277}
{"timestamp":"2019-01-05 23:37:20","price":34.8786,"volume":32,"bid":34.8684,"ask":34.8889}
{"timestamp":"2019-01-05 23:37:53","price":34.8705,"volume":3,"bid":34.8705,"ask":34.8797}
{"timestamp":"2019-01-05 23:38:19","price":34.9261,"volume":328,"bid":34.9161,"ask":34.936}
{"timestamp":"2019-01-05 23:38:50","price":34.8383,"volume":24,"bid":34.8383,"ask":34.8471}
{"timestamp":"2019-01-05 23:39:43","price":34.8355,"volume":172,"bid":34.8259,"ask":34.8453}
{"timestamp":"2019-01-05 23:39:59","price":34.8268,"volume":377,"bid":34.8171,"ask":34.8268}
{"timestamp":"2019-01-05 23:40:02","price":34.8428,"volume":543,"bid":34.8336,"ask":34.8526}
{"timestamp":"2019-01-05 23:40:03","price":34.8602,"volume":318,"bid":34.8602,"ask":34.8692}
{"timestamp":"2019-01-05 23:40:51","price":34.9015,"volume":5,"bid":34.8915,"ask":34.9114}
{"timestamp":"2019-01-05 23:41:53","price":34.835,"volume":7,"bid":34.824,"ask":34.8454}
{"timestamp":"2019-01-05 23:41:54","price":34.8407,"volume":7,"bid":34.8303,"ask":34.8407}
{"timestamp":"2019-01-05 23:42:00","price":34.9156,"volume":1640,"bid":34.9156,"ask":34.9255}
{"timestamp":"2019-01-05 23:43:47","price":34.9059,"volume":84,"bid":34.9059,"ask":34.9168}
{"timestamp":"2019-01-05 23:44:42","price":34.9368,"volume":38,"bid":34.9276,"ask":34.9476}
{"timestamp":"2019-01-05 23:49:13","price":34.9062,"volume":484,"bid":34.9062,"ask":34.9165}
{"timestamp":"2019-01-05 23:49:31","price":34.8754,"volume":5,"bid":34.8665,"ask":34.8844}
{"timestamp":"2019-01-05 23:51:15","price":34.9091,"volume":517,"bid":34.9091,"ask":34.9189}
{"timestamp":"2019-01-05 23:55:32","price":34.835,"volume":7,"bid":34.8253,"ask":34.845}
{"timestamp":"2019-01-05 23:56:12","price":34.8584,"volume":3,"bid":34.8584,"ask":34.8686}
{"timestamp":"2019-01-05 23:57:04","price":34.9276,"volume":2,"bid":34.9276,"ask":34.9377}
{"timestamp":"2019-01-05 23:57:52","price":34.9254,"volume":6,"bid":34.9157,"ask":34.9362}
{"timestamp":"2019-01-05 23:59:52","price":34.8104,"volume":24,"bid":34.8104,"ask":34.8197}
{"timestamp":"2019-01-06 00:00:20","price":34.8547,"volume":206,"bid":34.8445,"ask":34.8643}
{"timestamp":"2019-01-06 00:01:33","price":34.8826,"volume":14,"bid":34.8717,"ask":34.8926}
{"timestamp":"2019-01-06 00:02:45","price":34.9338,"volume":20,"bid":34.9238,"ask":34.9338}
{"timestamp":"2019-01-06 00:04:43","price":34.9036,"volume":11,"bid":34.8942,"ask":34.9036}
{"timestamp":"2019-01-06 00:06:14","price":34.9477,"volume":50,"bid":34.9375,"ask":34.9573}
{"timestamp":"2019-01-06 00:08:51","price":34.9808,"volume":142,"bid":34.9711,"ask":34.9808}
{"timestamp":"2019-01-06 00:09:20","price":34.914,"volume":7,"bid":34.9031,"ask":34.9236}
{"timestamp":"2019-01-06 00:09:34","price":34.9586,"volume":7,"bid":34.9586,"ask":34.9689}
{"timestamp":"2019-01-06 00:10:43","price":34.8964,"volume":153,"bid":34.8872,"ask":34.8964}
{"timestamp":"2019-01-06 00:21:16","price":34.9721,"volume":66,"bid":34.9616,"ask":34.9721}
{"timestamp":"2019-01-06 00:23:25","price":34.9976,"volume":12,"bid":34.9976,"ask":35.0077}
{"timestamp":"2019-01-06 00:23:32","price":34.8937,"volume":27,"bid":34.8831,"ask":34.9031}
{"timestamp":"2019-01-06 00:27:32","price":34.9897,"volume":27,"bid":34.9795,"ask":34.9997}
{"timestamp":"2019-01-06 00:27:46","price":34.976,"volume":3,"bid":34.9655,"ask":34.9861}
{"timestamp":"2019-01-06 00:28:05","price":34.9611,"volume":492,"bid":34.9611,"ask":34.9703}
{"timestamp":"2019-01-06 00:31:33","price":35.01,"volume":5,"bid":34.9997,"ask":35.0199}
{"timestamp":"2019-01-06 00:32:08","price":35.0307,"volume":27,"bid":35.0207,"ask":35.0404}
{"timestamp":"2019-01-06 00:36:37","price":35.0176,"volume":51,"bid":35.0071,"ask":35.0279}
{"timestamp":"2019-01-06 00:40:30","price":35.0487,"volume":7,"bid":35.0378,"ask":35.0487}
{"timestamp":"2019-01-06 00:40:30","price":35.0185,"volume":20,"bid":35.0082,"ask":35.0279}
{"timestamp":"2019-01-06 00:42:08","price":35.0749,"volume":8,"bid":35.0653,"ask":35.0849}
{"timestamp":"2019-01-06 00:45:29","price":35.0649,"volume":151,"bid":35.0544,"ask":35.0649}
{"timestamp":"2019-01-06 00:46:38","price":35.0818,"volume":56,"bid":35.0818,"ask":35.0918}
{"timestamp":"2019-01-06 00:48:30","price":35.0341,"volume":30,"bid":35.023,"ask":35.0438}
{"timestamp":"2019-01-06 00:48:48","price":35.0585,"volume":14,"bid":35.0487,"ask":35.0585}
{"timestamp":"2019-01-06 00:55:51","price":35.0145,"volume":611,"bid":35.0045,"ask":35.0251}
{"timestamp":"2019-01-06 00:56:28","price":35.061,"volume":1327,"bid":35.061,"ask":35.0706}
{"timestamp":"2019-01-06 00:56:36","price":35.0628,"volume":6,"bid":35.054,"ask":35.0628}
{"timestamp":"2019-01-06 00:59:01","price":35.0178,"volume":1,"bid":35.0067,"ask":35.0282}
{"timestamp":"2019-01-06 01:00:31","price":35.0311,"volume":1,"bid":35.0211,"ask":35.0411}
{"timestamp":"2019-01-06 01:00:40","price":35.1069,"volume":4,"bid":35.1069,"ask":35.1173}
{"timestamp":"2019-01-06 01:01:08","price":35.1247,"volume":1,"bid":35.1247,"ask":35.1351}
{"timestamp":"2019-01-06 01:01:24","price":35.2192,"volume":66,"bid":35.2094,"ask":35.2192}
{"timestamp":"2019-01-06 01:01:28","price":35.1811,"volume":1,"bid":35.1707,"ask":35.1912}
{"timestamp":"2019-01-06 01:01:54","price":35.2038,"volume":18,"bid":35.1933,"ask":35.2134}
{"timestamp":"2019-01-06 01:02:00","price":35.1634,"volume":13,"bid":35.1532,"ask":35.1746}
{"timestamp":"2019-01-06 01:02:10","price":35.254,"volume":87,"bid":35.2441,"ask":35.263}
{"timestamp":"2019-01-06 01:02:13","price":35.1937,"volume":1476,"bid":35.1937,"ask":35.2033}
{"timestamp":"2019-01-06 01:02:13","price":35.251,"volume":239,"bid":35.251,"ask":35.2609}
{"timestamp":"2019-01-06 01:02:21","price":35.2539,"volume":8,"bid":35.2447,"ask":35.2634}
{"timestamp":"2019-01-06 01:02:21","price":35.2547,"volume":32,"bid":35.245,"ask":35.2639}
{"timestamp":"2019-01-06 01:02:21","price":35.2813,"volume":93,"bid":35.2709,"ask":35.2813}
{"timestamp":"2019-01-06 01:02:29","price":35.3194,"volume":1,"bid":35.3089,"ask":35.3295}
{"timestamp":"2019-01-06 01:02:37","price":35.3926,"volume":5,"bid":35.3926,"ask":35.4027}
{"timestamp":"2019-01-06 01:02:38","price":35.3447,"volume":1,"bid":35.3447,"ask":35.3541}
{"timestamp":"2019-01-06 01:02:38","price":35.3993,"volume":164,"bid":35.3886,"ask":35.4092}
{"timestamp":"2019-01-06 01:02:42","price":35.3582,"volume":6,"bid":35.3484,"ask":35.3582}
{"timestamp":"2019-01-06 01:02:45","price":35.2303,"volume":7,"bid":35.2203,"ask":35.2401}
{"timestamp":"2019-01-06 01:03:04","price":35.3543,"volume":13,"bid":35.3439,"ask":35.3643}
{"timestamp":"2019-01-06 01:04:04","price":35.3059,"volume":19,"bid":35.2951,"ask":35.3059}
{"timestamp":"2019-01-06 01:04:41","price":35.317,"volume":2,"bid":35.3067,"ask":35.317}
{"timestamp":"2019-01-06 01:05:06","price":35.464,"volume":2,"bid":35.4542,"ask":35.464}
{"timestamp":"2019-01-06 01:05:08","price":35.3369,"volume":2,"bid":35.3268,"ask":35.3466}
{"timestamp":"2019-01-06 01:05:11","price":35.3651,"volume":1,"bid":35.3554,"ask":35.3754}
{"timestamp":"2019-01-06 01:05:14","price":35.3783,"volume":1,"bid":35.368,"ask":35.3886}
{"timestamp":"2019-01-06 01:05:17","price":35.3717,"volume":1,"bid":35.3612,"ask":35.3816}
{"timestamp":"2019-01-06 01:05:45","price":35.3507,"volume":1,"bid":35.3405,"ask":35.3507}
{"timestamp":"2019-01-06 01:07:01","price":35.3202,"volume":4,"bid":35.3105,"ask":35.3297}
{"timestamp":"2019-01-06 01:07:38","price":35.3953,"volume":21,"bid":35.3953,"ask":35.4046}
{"timestamp":"2019-01-06 01:07:53","price":35.2652,"volume":164,"bid":35.2555,"ask":35.2747}
{"timestamp":"2019-01-06 01:07:53","price":35.3006,"volume":7,"bid":35.2904,"ask":35.3006}
{"timestamp":"2019-01-06 01:08:00","price":35.2452,"volume":7,"bid":35.2353,"ask":35.2541}
{"timestamp":"2019-01-06 01:08:15","price":35.2454,"volume":237,"bid":35.2344,"ask":35.2551}
{"timestamp":"2019-01-06 01:08:41","price":35.3279,"volume":1,"bid":35.3177,"ask":35.3377}
{"timestamp":"2019-01-06 01:08:54","price":35.3975,"volume":2,"bid":35.3884,"ask":35.4068}
{"timestamp":"2019-01-06 01:10:03","price":35.2587,"volume":8,"bid":35.2587,"ask":35.2686}
{"timestamp":"2019-01-06 01:10:31","price":35.3289,"volume":2,"bid":35.3189,"ask":35.3289}
{"timestamp":"2019-01-06 01:10:40","price":35.339,"volume":1730,"bid":35.3285,"ask":35.3492}
{"timestamp":"2019-01-06 01:10:59","price":35.3395,"volume":7,"bid":35.3293,"ask":35.3492}
{"timestamp":"2019-01-06 01:11:11","price":35.2337,"volume":5,"bid":35.2237,"ask":35.2337}
{"timestamp":"2019-01-06 01:11:46","price":35.2855,"volume":2,"bid":35.2747,"ask":35.295}
{"timestamp":"2019-01-06 01:12:12","price":35.1874,"volume":17,"bid":35.1769,"ask":35.1977}
{"timestamp":"2019-01-06 01:12:21","price":35.2992,"volume":82,"bid":35.2891,"ask":35.3098}
{"timestamp":"2019-01-06 01:12:35","price":35.2268,"volume":1476,"bid":35.2165,"ask":35.2375}
{"timestamp":"2019-01-06 01:12:41","price":35.2537,"volume":13,"bid":35.2443,"ask":35.2537}
{"timestamp":"2019-01-06 01:13:17","price":35.317,"volume":4,"bid":35.3074,"ask":35.317}
{"timestamp":"2019-01-06 01:13:17","price":35.286,"volume":4,"bid":35.2755,"ask":35.2961}
{"timestamp":"2019-01-06 01:13:18","price":35.3205,"volume":25,"bid":35.3095,"ask":35.3309}
{"timestamp":"2019-01-06 01:16:12","price":35.3695,"volume":1,"bid":35.3598,"ask":35.3786}
{"timestamp":"2019-01-06 01:16:59","price":35.3627,"volume":34,"bid":35.3526,"ask":35.3728}
{"timestamp":"2019-01-06 01:18:19","price":35.3088,"volume":7,"bid":35.2993,"ask":35.3195}
{"timestamp":"2019-01-06 01:19:43","price":35.3397,"volume":270,"bid":35.3291,"ask":35.3397}
{"timestamp":"2019-01-06 01:21:36","price":35.2677,"volume":3,"bid":35.257,"ask":35.2677}
{"timestamp":"2019-01-06 01:24:45","price":35.3193,"volume":81,"bid":35.3096,"ask":35.3289}
{"timestamp":"2019-01-06 01:25:45","price":35.2637,"volume":322,"bid":35.2529,"ask":35.2731}
{"timestamp":"2019-01-06 01:26:56","price":35.3157,"volume":584,"bid":35.306,"ask":35.3157}
{"timestamp":"2019-01-06 01:28:13","price":35.3518,"volume":5,"bid":35.3418,"ask":35.3518}
{"timestamp":"2019-01-06 01:28:13","price":35.3266,"volume":2,"bid":35.3171,"ask":35.3266}
{"timestamp":"2019-01-06 01:28:17","price":35.2963,"volume":6,"bid":35.2861,"ask":35.3061}
{"timestamp":"2019-01-06 01:29:29","price":35.4168,"volume":2,"bid":35.4168,"ask":35.4277}
{"timestamp":"2019-01-06 01:29:45","price":35.3108,"volume":7,"bid":35.3004,"ask":35.3108}
{"timestamp":"2019-01-06 01:29:53","price":35.3913,"volume":7,"bid":35.3805,"ask":35.3913}
{"timestamp":"2019-01-06 01:30:14","price":35.3276,"volume":1,"bid":35.3166,"ask":35.3377}
{"timestamp":"2019-01-06 01:31:45","price":35.4081,"volume":24,"bid":35.398,"ask":35.4186}
{"timestamp":"2019-01-06 01:33:00","price":35.357,"volume":1,"bid":35.3461,"ask":35.3666}
{"timestamp":"2019-01-06 01:34:24","price":35.2509,"volume":1,"bid":35.2405,"ask":35.2607}
{"timestamp":"2019-01-06 01:36:24","price":35.3202,"volume":2,"bid":35.3202,"ask":35.33}
{"timestamp":"2019-01-06 01:36:58","price":35.314,"volume":69,"bid":35.3039,"ask":35.314}
{"timestamp":"2019-01-06 01:37:10","price":35.3572,"volume":7,"bid":35.347,"ask":35.3666}
{"timestamp":"2019-01-06 01:39:04","price":35.3564,"volume":2,"bid":35.3462,"ask":35.3564}
{"timestamp":"2019-01-06 01:39:28","price":35.3868,"volume":192,"bid":35.3763,"ask":35.3868}
{"timestamp":"2019-01-06 01:40:34","price":35.3829,"volume":18,"bid":35.3728,"ask":35.3924}
{"timestamp":"2019-01-06 01:42:43","price":35.4228,"volume":64,"bid":35.413,"ask":35.4228}
{"timestamp":"2019-01-06 01:43:10","price":35.4151,"volume":52,"bid":35.4151,"ask":35.426}
{"timestamp":"2019-01-06 01:43:11","price":35.4429,"volume":1,"bid":35.4329,"ask":35.4429}
{"timestamp":"2019-01-06 01:43:13","price":35.4323,"volume":2,"bid":35.4225,"ask":35.442}
{"timestamp":"2019-01-06 01:43:18","price":35.447,"volume":1,"bid":35.4374,"ask":35.4577}
{"timestamp":"2019-01-06 01:43:21","price":35.4409,"volume":2,"bid":35.4296,"ask":35.4511}
{"timestamp":"2019-01-06 01:43:23","price":35.4487,"volume":14,"bid":35.4399,"ask":35.4579}
{"timestamp":"2019-01-06 01:43:34","price":35.4743,"volume":333,"bid":35.4638,"ask":35.4839}
{"timestamp":"2019-01-06 01:43:38","price":35.4288,"volume":3,"bid":35.4186,"ask":35.4383}
{"timestamp":"2019-01-06 01:43:42","price":35.4003,"volume":1,"bid":35.4003,"ask":35.4092}
{"timestamp":"2019-01-06 01:43:46","price":35.4444,"volume":164,"bid":35.4338,"ask":35.4444}
{"timestamp":"2019-01-06 01:43:46","price":35.4347,"volume":1,"bid":35.4259,"ask":35.4459}
{"timestamp":"2019-01-06 01:43:47","price":35.4877,"volume":1,"bid":35.4773,"ask":35.4978}
{"timestamp":"2019-01-06 01:43:52","price":35.5017,"volume":452,"bid":35.5017,"ask":35.5116}
{"timestamp":"2019-01-06 01:43:55","price":35.5129,"volume":1,"bid":35.5129,"ask":35.5228}
{"timestamp":"2019-01-06 01:44:01","price":35.5099,"volume":1,"bid":35.499,"ask":35.5099}
{"timestamp":"2019-01-06 01:44:04","price":35.5078,"volume":4,"bid":35.4971,"ask":35.5078}
{"timestamp":"2019-01-06 01:44:07","price":35.5304,"volume":1,"bid":35.5206,"ask":35.54}
{"timestamp":"2019-01-06 01:44:14","price":35.6237,"volume":1,"bid":35.6133,"ask":35.6338}
{"timestamp":"2019-01-06 01:44:16","price":35.6589,"volume":8,"bid":35.6493,"ask":35.6589}
{"timestamp":"2019-01-06 01:44:22","price":35.4997,"volume":34,"bid":35.4902,"ask":35.4997}
{"timestamp":"2019-01-06 01:44:32","price":35.4318,"volume":27,"bid":35.4218,"ask":35.4413}
{"timestamp":"2019-01-06 01:47:20","price":35.6282,"volume":1,"bid":35.6184,"ask":35.6282}
{"timestamp":"2019-01-06 01:47:23","price":35.6752,"volume":1,"bid":35.6752,"ask":35.6852}
{"timestamp":"2019-01-06 01:47:24","price":35.5758,"volume":1,"bid":35.5758,"ask":35.5858}
{"timestamp":"2019-01-06 01:47:28","price":35.6228,"volume":1,"bid":35.6136,"ask":35.6228}
{"timestamp":"2019-01-06 01:47:29","price":35.6319,"volume":1,"bid":35.6217,"ask":35.6319}
{"timestamp":"2019-01-06 01:47:31","price":35.6224,"volume":10,"bid":35.6127,"ask":35.6329}
{"timestamp":"2019-01-06 01:47:37","price":35.6909,"volume":1,"bid":35.6807,"ask":35.7006}
{"timestamp":"2019-01-06 01:48:21","price":35.6761,"volume":1,"bid":35.6665,"ask":35.6852}
{"timestamp":"2019-01-06 01:48:43","price":35.6679,"volume":132,"bid":35.6578,"ask":35.6679}
{"timestamp":"2019-01-06 01:48:48","price":35.6733,"volume":1,"bid":35.6625,"ask":35.6831}
{"timestamp":"2019-01-06 01:48:48","price":35.7416,"volume":1,"bid":35.7319,"ask":35.7416}
{"timestamp":"2019-01-06 01:48:48","price":35.7185,"volume":1,"bid":35.708,"ask":35.7185}
{"timestamp":"2019-01-06 01:48:49","price":35.7631,"volume":1,"bid":35.7536,"ask":35.7631}
{"timestamp":"2019-01-06 01:48:56","price":35.6815,"volume":9,"bid":35.6721,"ask":35.6914}
{"timestamp":"2019-01-06 01:48:59","price":35.7043,"volume":1,"bid":35.6948,"ask":35.7043}
{"timestamp":"2019-01-06 01:49:05","price":35.7309,"volume":28,"bid":35.7205,"ask":35.7411}
{"timestamp":"2019-01-06 01:49:09","price":35.7333,"volume":1,"bid":35.7236,"ask":35.7434}
{"timestamp":"2019-01-06 01:50:15","price":35.589,"volume":164,"bid":35.5783,"ask":35.599}
{"timestamp":"2019-01-06 01:50:20","price":35.5608,"volume":7,"bid":35.5608,"ask":35.5699}
{"timestamp":"2019-01-06 01:50:23","price":35.5742,"volume":1,"bid":35.5645,"ask":35.5848}
{"timestamp":"2019-01-06 01:50:32","price":35.5564,"volume":220,"bid":35.5463,"ask":35.5662}
{"timestamp":"2019-01-06 01:51:46","price":35.5887,"volume":30,"bid":35.5786,"ask":35.5887}
{"timestamp":"2019-01-06 01:53:56","price":35.6989,"volume":328,"bid":35.6886,"ask":35.6989}
{"timestamp":"2019-01-06 01:56:07","price":35.694,"volume":1,"bid":35.6839,"ask":35.7042}
{"timestamp":"2019-01-06 01:58:14","price":35.6204,"volume":7,"bid":35.6104,"ask":35.6204}
{"timestamp":"2019-01-06 01:58:57","price":35.7053,"volume":12,"bid":35.6954,"ask":35.7149}
{"timestamp":"2019-01-06 01:59:21","price":35.6887,"volume":20,"bid":35.6787,"ask":35.6985}
{"timestamp":"2019-01-06 01:59:21","price":35.5784,"volume":820,"bid":35.5679,"ask":35.5784}
{"timestamp":"2019-01-06 02:00:12","price":35.6124,"volume":10,"bid":35.6021,"ask":35.623}
{"timestamp":"2019-01-06 02:01:48","price":35.6934,"volume":14,"bid":35.6832,"ask":35.6934}
{"timestamp":"2019-01-06 02:01:57","price":35.659,"volume":2,"bid":35.659,"ask":35.6697}
{"timestamp":"2019-01-06 02:02:16","price":35.7527,"volume":43,"bid":35.7422,"ask":35.763}
{"timestamp":"2019-01-06 02:03:20","price":35.6238,"volume":33,"bid":35.614,"ask":35.6238}
{"timestamp":"2019-01-06 02:04:46","price":35.6348,"volume":38,"bid":35.6245,"ask":35.6459}
{"timestamp":"2019-01-06 02:05:02","price":35.6391,"volume":25,"bid":35.6278,"ask":35.6391}
{"timestamp":"2019-01-06 02:06:42","price":35.6542,"volume":4,"bid":35.6542,"ask":35.6642}
{"timestamp":"2019-01-06 02:06:44","price":35.5997,"volume":2,"bid":35.5893,"ask":35.5997}
{"timestamp":"2019-01-06 02:08:58","price":35.6288,"volume":10,"bid":35.6179,"ask":35.6392}
{"timestamp":"2019-01-06 02:09:45","price":35.7064,"volume":2,"bid":35.6958,"ask":35.7064}
{"timestamp":"2019-01-06 02:10:03","price":35.7476,"volume":4,"bid":35.7374,"ask":35.7476}
{"timestamp":"2019-01-06 02:10:28","price":35.6779,"volume":1,"bid":35.6669,"ask":35.6879}
{"timestamp":"2019-01-06 02:10:45","price":35.7584,"volume":2,"bid":35.7483,"ask":35.7689}
{"timestamp":"2019-01-06 02:10:48","price":35.7832,"volume":33,"bid":35.7731,"ask":35.793}
{"timestamp":"2019-01-06 02:10:48","price":35.7097,"volume":14,"bid":35.7097,"ask":35.7194}
{"timestamp":"2019-01-06 02:11:15","price":35.7749,"volume":1,"bid":35.7646,"ask":35.7846}
{"timestamp":"2019-01-06 02:11:16","price":35.792,"volume":1,"bid":35.7822,"ask":35.792}
{"timestamp":"2019-01-06 02:11:41","price":35.7664,"volume":174,"bid":35.7558,"ask":35.7664}
{"timestamp":"2019-01-06 02:12:02","price":35.6745,"volume":2414,"bid":35.6633,"ask":35.6745}
{"timestamp":"2019-01-06 02:12:48","price":35.7419,"volume":1,"bid":35.7325,"ask":35.7514}
{"timestamp":"2019-01-06 02:13:45","price":35.7935,"volume":64,"bid":35.7826,"ask":35.7935}
{"timestamp":"2019-01-06 02:13:48","price":35.7496,"volume":4,"bid":35.739,"ask":35.7603}
{"timestamp":"2019-01-06 02:14:45","price":35.8102,"volume":1,"bid":35.8003,"ask":35.8102}
{"timestamp":"2019-01-06 02:15:12","price":35.8255,"volume":10,"bid":35.8159,"ask":35.8255}
{"timestamp":"2019-01-06 02:15:53","price":35.8572,"volume":1,"bid":35.8465,"ask":35.8671}
{"timestamp":"2019-01-06 02:16:20","price":35.7637,"volume":16,"bid":35.7531,"ask":35.7637}
{"timestamp":"2019-01-06 02:16:21","price":35.8379,"volume":1,"bid":35.8277,"ask":35.8474}
{"timestamp":"2019-01-06 02:17:04","price":35.7844,"volume":328,"bid":35.7745,"ask":35.7935}
{"timestamp":"2019-01-06 02:17:49","price":35.8676,"volume":9,"bid":35.8676,"ask":35.8787}
{"timestamp":"2019-01-06 02:17:52","price":35.8244,"volume":204,"bid":35.8144,"ask":35.8244}
{"timestamp":"2019-01-06 02:17:54","price":35.8638,"volume":33,"bid":35.8535,"ask":35.8638}
{"timestamp":"2019-01-06 02:18:01","price":35.8491,"volume":5,"bid":35.8395,"ask":35.859}
{"timestamp":"2019-01-06 02:18:02","price":35.8274,"volume":11,"bid":35.8173,"ask":35.8377}
{"timestamp":"2019-01-06 02:18:49","price":35.7681,"volume":38,"bid":35.7586,"ask":35.7784}
{"timestamp":"2019-01-06 02:21:45","price":35.6847,"volume":7,"bid":35.6749,"ask":35.6943}
{"timestamp":"2019-01-06 02:21:49","price":35.5895,"volume":1,"bid":35.579,"ask":35.5895}
{"timestamp":"2019-01-06 02:22:24","price":35.6507,"volume":2,"bid":35.6407,"ask":35.6507}
{"timestamp":"2019-01-06 02:23:09","price":35.6146,"volume":13,"bid":35.6048,"ask":35.6239}
{"timestamp":"2019-01-06 02:23:58","price":35.5791,"volume":1312,"bid":35.5692,"ask":35.5791}
{"timestamp":"2019-01-06 02:25:39","price":35.6221,"volume":39,"bid":35.6116,"ask":35.6221}
{"timestamp":"2019-01-06 02:27:54","price":35.7268,"volume":7,"bid":35.7172,"ask":35.7268}
{"timestamp":"2019-01-06 02:28:47","price":35.6735,"volume":2029,"bid":35.6636,"ask":35.683}
{"timestamp":"2019-01-06 02:30:30","price":35.6566,"volume":126,"bid":35.6474,"ask":35.6666}
{"timestamp":"2019-01-06 02:31:26","price":35.6223,"volume":1443,"bid":35.6119,"ask":35.6314}
{"timestamp":"2019-01-06 02:31:39","price":35.6466,"volume":3,"bid":35.6358,"ask":35.6565}
{"timestamp":"2019-01-06 02:33:31","price":35.7522,"volume":22,"bid":35.742,"ask":35.7608}
{"timestamp":"2019-01-06 02:33:57","price":35.7098,"volume":7,"bid":35.7005,"ask":35.7205}
{"timestamp":"2019-01-06 02:34:21","price":35.723,"volume":7,"bid":35.7133,"ask":35.723}
{"timestamp":"2019-01-06 02:35:21","price":35.6582,"volume":1,"bid":35.6582,"ask":35.6685}
{"timestamp":"2019-01-06 02:35:27","price":35.7212,"volume":1,"bid":35.7117,"ask":35.7307}
{"timestamp":"2019-01-06 02:35:27","price":35.6301,"volume":2,"bid":35.6301,"ask":35.6388}
{"timestamp":"2019-01-06 02:35:29","price":35.6708,"volume":4,"bid":35.6708,"ask":35.6811}
{"timestamp":"2019-01-06 02:35:30","price":35.5995,"volume":1,"bid":35.59,"ask":35.6099}
{"timestamp":"2019-01-06 02:36:21","price":35.7156,"volume":18,"bid":35.7051,"ask":35.7259}
{"timestamp":"2019-01-06 02:36:55","price":35.4657,"volume":4,"bid":35.4545,"ask":35.4755}
{"timestamp":"2019-01-06 02:36:55","price":35.4697,"volume":2,"bid":35.4593,"ask":35.4697}
{"timestamp":"2019-01-06 02:37:12","price":35.329,"volume":165,"bid":35.3194,"ask":35.329}
{"timestamp":"2019-01-06 02:37:25","price":35.3948,"volume":322,"bid":35.3845,"ask":35.3948}
{"timestamp":"2019-01-06 02:40:42","price":35.4796,"volume":93,"bid":35.4698,"ask":35.4905}
{"timestamp":"2019-01-06 02:43:33","price":35.5665,"volume":7,"bid":35.5574,"ask":35.5665}
{"timestamp":"2019-01-06 02:44:03","price":35.4966,"volume":7,"bid":35.4868,"ask":35.4966}
{"timestamp":"2019-01-06 02:44:52","price":35.5259,"volume":54,"bid":35.5259,"ask":35.5367}
{"timestamp":"2019-01-06 02:45:42","price":35.5498,"volume":10,"bid":35.5402,"ask":35.5498}
{"timestamp":"2019-01-06 02:46:35","price":35.5531,"volume":2,"bid":35.5434,"ask":35.5531}
{"timestamp":"2019-01-06 02:48:53","price":35.7263,"volume":3,"bid":35.7156,"ask":35.7263}
{"timestamp":"2019-01-06 02:50:39","price":35.6485,"volume":2,"bid":35.639,"ask":35.6485}
{"timestamp":"2019-01-06 02:57:46","price":35.6422,"volume":272,"bid":35.6321,"ask":35.6422}
{"timestamp":"2019-01-06 02:57:55","price":35.5926,"volume":460,"bid":35.5823,"ask":35.5926}
{"timestamp":"2019-01-06 02:58:49","price":35.5184,"volume":1,"bid":35.5085,"ask":35.5184}
{"timestamp":"2019-01-06 02:59:01","price":35.564,"volume":328,"bid":35.5537,"ask":35.5734}
{"timestamp":"2019-01-06 02:59:02","price":35.5465,"volume":984,"bid":35.5364,"ask":35.5563}
{"timestamp":"2019-01-06 03:00:08","price":35.5388,"volume":76,"bid":35.5288,"ask":35.5483}
{"timestamp":"2019-01-06 03:01:30","price":35.6892,"volume":132,"bid":35.6785,"ask":35.6992}
{"timestamp":"2019-01-06 03:01:31","price":35.6286,"volume":842,"bid":35.6188,"ask":35.6286}
{"timestamp":"2019-01-06 03:02:25","price":35.5913,"volume":1,"bid":35.58,"ask":35.6014}
{"timestamp":"2019-01-06 03:04:42","price":35.6092,"volume":27,"bid":35.5991,"ask":35.6196}
{"timestamp":"2019-01-06 03:08:45","price":35.5604,"volume":22,"bid":35.551,"ask":35.5699}
{"timestamp":"2019-01-06 03:10:03","price":35.5306,"volume":164,"bid":35.5208,"ask":35.5412}
{"timestamp":"2019-01-06 03:10:42","price":35.5372,"volume":132,"bid":35.5269,"ask":35.5466}
{"timestamp":"2019-01-06 03:10:42","price":35.4832,"volume":7,"bid":35.4736,"ask":35.4832}
{"timestamp":"2019-01-06 03:15:42","price":35.4452,"volume":5,"bid":35.4347,"ask":35.4555}
{"timestamp":"2019-01-06 03:15:55","price":35.419,"volume":67,"bid":35.4087,"ask":35.4289}
{"timestamp":"2019-01-06 03:16:50","price":35.43,"volume":132,"bid":35.4195,"ask":35.4403}
{"timestamp":"2019-01-06 03:16:53","price":35.4406,"volume":10,"bid":35.4309,"ask":35.4516}
{"timestamp":"2019-01-06 03:18:32","price":35.5162,"volume":51,"bid":35.5055,"ask":35.5265}
{"timestamp":"2019-01-06 03:18:56","price":35.4685,"volume":8,"bid":35.4581,"ask":35.4685}
{"timestamp":"2019-01-06 03:23:26","price":35.4146,"volume":1,"bid":35.4056,"ask":35.4248}
{"timestamp":"2019-01-06 03:25:58","price":35.4274,"volume":3,"bid":35.4173,"ask":35.4367}
{"timestamp":"2019-01-06 03:30:46","price":35.5043,"volume":1,"bid":35.4938,"ask":35.5144}
{"timestamp":"2019-01-06 03:31:47","price":35.4644,"volume":4,"bid":35.4538,"ask":35.4743}
{"timestamp":"2019-01-06 03:34:31","price":35.4866,"volume":2,"bid":35.4767,"ask":35.4964}
{"timestamp":"2019-01-06 03:34:44","price":35.4167,"volume":75,"bid":35.4068,"ask":35.4275}
{"timestamp":"2019-01-06 03:37:09","price":35.4979,"volume":24,"bid":35.4883,"ask":35.4979}
{"timestamp":"2019-01-06 03:38:24","price":35.4813,"volume":3,"bid":35.4715,"ask":35.4911}
{"timestamp":"2019-01-06 03:40:19","price":35.5225,"volume":9,"bid":35.5127,"ask":35.532}
{"timestamp":"2019-01-06 03:43:12","price":35.5774,"volume":78,"bid":35.5671,"ask":35.5774}
{"timestamp":"2019-01-06 03:44:04","price":35.5416,"volume":68,"bid":35.5316,"ask":35.55}
{"timestamp":"2019-01-06 03:44:24","price":35.5549,"volume":43,"bid":35.5442,"ask":35.5549}
{"timestamp":"2019-01-06 03:44:39","price":35.5987,"volume":132,"bid":35.5889,"ask":35.6086}
{"timestamp":"2019-01-06 03:44:39","price":35.6016,"volume":2,"bid":35.5917,"ask":35.6111}
{"timestamp":"2019-01-06 03:45:50","price":35.6676,"volume":2,"bid":35.6578,"ask":35.6676}
{"timestamp":"2019-01-06 03:46:50","price":35.5564,"volume":6,"bid":35.5455,"ask":35.5564}
{"timestamp":"2019-01-06 03:48:20","price":35.6211,"volume":3,"bid":35.611,"ask":35.6211}
{"timestamp":"2019-01-06 03:52:10","price":35.6148,"volume":2,"bid":35.6148,"ask":35.6241}
{"timestamp":"2019-01-06 03:52:32","price":35.5173,"volume":1,"bid":35.5068,"ask":35.5273}
{"timestamp":"2019-01-06 03:59:15","price":35.5601,"volume":132,"bid":35.5505,"ask":35.5601}
{"timestamp":"2019-01-06 04:01:23","price":35.6079,"volume":95,"bid":35.6079,"ask":35.6175}
{"timestamp":"2019-01-06 04:03:55","price":35.6108,"volume":444,"bid":35.6004,"ask":35.6108}
{"timestamp":"2019-01-06 04:04:32","price":35.6631,"volume":1,"bid":35.653,"ask":35.6724}
{"timestamp":"2019-01-06 04:06:12","price":35.6023,"volume":1,"bid":35.6023,"ask":35.6121}
{"timestamp":"2019-01-06 04:07:52","price":35.6982,"volume":5,"bid":35.6884,"ask":35.6982}
{"timestamp":"2019-01-06 04:08:12","price":35.7017,"volume":7,"bid":35.7017,"ask":35.712}
{"timestamp":"2019-01-06 04:08:28","price":35.6586,"volume":1476,"bid":35.6485,"ask":35.6586}
{"timestamp":"2019-01-06 04:10:46","price":35.6392,"volume":36,"bid":35.6292,"ask":35.6392}
{"timestamp":"2019-01-06 04:11:22","price":35.6838,"volume":4,"bid":35.6728,"ask":35.6938}
{"timestamp":"2019-01-06 04:11:22","price":35.7048,"volume":4,"bid":35.6945,"ask":35.715}
{"timestamp":"2019-01-06 04:11:49","price":35.703,"volume":9,"bid":35.703,"ask":35.7125}
{"timestamp":"2019-01-06 04:15:03","price":35.6374,"volume":1,"bid":35.6277,"ask":35.6475}
{"timestamp":"2019-01-06 04:17:46","price":35.5255,"volume":132,"bid":35.5142,"ask":35.5349}
{"timestamp":"2019-01-06 04:17:53","price":35.6183,"volume":3,"bid":35.6083,"ask":35.6183}
{"timestamp":"2019-01-06 04:18:05","price":35.5924,"volume":14,"bid":35.582,"ask":35.6023}
{"timestamp":"2019-01-06 04:18:20","price":35.6069,"volume":33,"bid":35.5982,"ask":35.6069}
{"timestamp":"2019-01-06 04:18:22","price":35.722,"volume":3,"bid":35.7122,"ask":35.7329}
{"timestamp":"2019-01-06 04:20:08","price":35.5899,"volume":15,"bid":35.5798,"ask":35.5899}
{"timestamp":"2019-01-06 04:22:54","price":35.6058,"volume":2,"bid":35.5955,"ask":35.615}
{"timestamp":"2019-01-06 04:24:14","price":35.6297,"volume":164,"bid":35.6197,"ask":35.6398}
{"timestamp":"2019-01-06 04:25:57","price":35.696,"volume":14,"bid":35.6854,"ask":35.696}
{"timestamp":"2019-01-06 04:27:44","price":35.5805,"volume":2,"bid":35.5711,"ask":35.5904}
{"timestamp":"2019-01-06 04:29:35","price":35.612,"volume":12,"bid":35.6026,"ask":35.612}
{"timestamp":"2019-01-06 04:31:15","price":35.6515,"volume":5,"bid":35.6412,"ask":35.6617}
{"timestamp":"2019-01-06 04:31:47","price":35.6226,"volume":11,"bid":35.6127,"ask":35.6318}
{"timestamp":"2019-01-06 04:33:05","price":35.6789,"volume":3,"bid":35.6687,"ask":35.6898}
{"timestamp":"2019-01-06 04:36:29","price":35.6634,"volume":181,"bid":35.6534,"ask":35.6744}
{"timestamp":"2019-01-06 04:38:56","price":35.7356,"volume":62,"bid":35.7356,"ask":35.7446}
{"timestamp":"2019-01-06 04:41:18","price":35.7803,"volume":19,"bid":35.7701,"ask":35.7803}
{"timestamp":"2019-01-06 04:42:37","price":35.6523,"volume":1,"bid":35.6411,"ask":35.6629}
{"timestamp":"2019-01-06 04:42:42","price":35.7727,"volume":23,"bid":35.7628,"ask":35.7727}
{"timestamp":"2019-01-06 04:43:07","price":35.7369,"volume":1,"bid":35.7276,"ask":35.7468}
{"timestamp":"2019-01-06 04:45:19","price":35.7317,"volume":3,"bid":35.7209,"ask":35.742}
{"timestamp":"2019-01-06 04:51:07","price":35.7493,"volume":4,"bid":35.7493,"ask":35.7597}
{"timestamp":"2019-01-06 04:52:25","price":35.7509,"volume":7,"bid":35.7409,"ask":35.7509}
{"timestamp":"2019-01-06 04:52:46","price":35.5966,"volume":43,"bid":35.5872,"ask":35.5966}
{"timestamp":"2019-01-06 04:52:48","price":35.681,"volume":11,"bid":35.681,"ask":35.691}
{"timestamp":"2019-01-06 04:57:38","price":35.5722,"volume":3,"bid":35.5617,"ask":35.5722}
{"timestamp":"2019-01-06 05:06:22","price":35.6412,"volume":22,"bid":35.6318,"ask":35.6412}
{"timestamp":"2019-01-06 05:07:10","price":35.5902,"volume":4,"bid":35.5798,"ask":35.5902}
{"timestamp":"2019-01-06 05:09:00","price":35.6167,"volume":24,"bid":35.607,"ask":35.6262}
{"timestamp":"2019-01-06 05:12:02","price":35.5244,"volume":7,"bid":35.515,"ask":35.5345}
{"timestamp":"2019-01-06 05:12:46","price":35.5539,"volume":1,"bid":35.5539,"ask":35.5633}
{"timestamp":"2019-01-06 05:13:05","price":35.5265,"volume":350,"bid":35.5172,"ask":35.5353}
{"timestamp":"2019-01-06 05:15:51","price":35.6299,"volume":1,"bid":35.6193,"ask":35.6391}
{"timestamp":"2019-01-06 05:19:50","price":35.5964,"volume":117,"bid":35.5864,"ask":35.6062}
{"timestamp":"2019-01-06 05:19:50","price":35.653,"volume":32,"bid":35.6428,"ask":35.6634}
{"timestamp":"2019-01-06 05:20:09","price":35.7243,"volume":47,"bid":35.7137,"ask":35.7337}
{"timestamp":"2019-01-06 05:23:51","price":35.5984,"volume":1,"bid":35.5891,"ask":35.608}
{"timestamp":"2019-01-06 05:27:23","price":35.5201,"volume":328,"bid":35.5094,"ask":35.53}
{"timestamp":"2019-01-06 05:28:58","price":35.5035,"volume":7,"bid":35.4939,"ask":35.5138}
{"timestamp":"2019-01-06 05:29:32","price":35.4798,"volume":26,"bid":35.4696,"ask":35.4897}
{"timestamp":"2019-01-06 05:31:26","price":35.5633,"volume":2,"bid":35.5633,"ask":35.5732}
{"timestamp":"2019-01-06 05:38:34","price":35.529,"volume":7,"bid":35.5197,"ask":35.5385}
{"timestamp":"2019-01-06 05:41:56","price":35.6172,"volume":20,"bid":35.6077,"ask":35.6172}
{"timestamp":"2019-01-06 05:43:52","price":35.5914,"volume":10,"bid":35.5816,"ask":35.6008}
{"timestamp":"2019-01-06 05:43:53","price":35.6519,"volume":20,"bid":35.6414,"ask":35.6519}
{"timestamp":"2019-01-06 05:43:58","price":35.6391,"volume":2,"bid":35.6296,"ask":35.6391}
{"timestamp":"2019-01-06 05:45:36","price":35.6049,"volume":104,"bid":35.595,"ask":35.6049}
{"timestamp":"2019-01-06 05:45:36","price":35.6049,"volume":12,"bid":35.5949,"ask":35.6144}
{"timestamp":"2019-01-06 05:47:45","price":35.6144,"volume":10,"bid":35.6144,"ask":35.6248}
{"timestamp":"2019-01-06 05:47:48","price":35.683,"volume":29,"bid":35.6727,"ask":35.683}
{"timestamp":"2019-01-06 05:48:39","price":35.7249,"volume":10,"bid":35.715,"ask":35.7249}
{"timestamp":"2019-01-06 05:49:20","price":35.6889,"volume":56,"bid":35.6787,"ask":35.7}
{"timestamp":"2019-01-06 05:50:46","price":35.6558,"volume":20,"bid":35.6445,"ask":35.666}
{"timestamp":"2019-01-06 05:54:16","price":35.6036,"volume":1,"bid":35.5937,"ask":35.6036}
{"timestamp":"2019-01-06 05:55:01","price":35.6124,"volume":20,"bid":35.6033,"ask":35.622}
{"timestamp":"2019-01-06 05:55:06","price":35.6076,"volume":546,"bid":35.5972,"ask":35.6173}
{"timestamp":"2019-01-06 05:55:44","price":35.5424,"volume":236,"bid":35.5424,"ask":35.5531}
{"timestamp":"2019-01-06 05:57:32","price":35.6968,"volume":1,"bid":35.6862,"ask":35.6968}
{"timestamp":"2019-01-06 05:58:36","price":35.6757,"volume":18,"bid":35.6652,"ask":35.6757}
{"timestamp":"2019-01-06 05:58:56","price":35.6199,"volume":5,"bid":35.6092,"ask":35.6301}
{"timestamp":"2019-01-06 05:58:56","price":35.706,"volume":2,"bid":35.6963,"ask":35.7152}
{"timestamp":"2019-01-06 05:59:36","price":35.6323,"volume":5,"bid":35.622,"ask":35.6323}
{"timestamp":"2019-01-06 06:00:16","price":35.6904,"volume":42,"bid":35.6807,"ask":35.7009}
{"timestamp":"2019-01-06 06:04:46","price":35.6969,"volume":1,"bid":35.687,"ask":35.6969}
{"timestamp":"2019-01-06 06:06:47","price":35.6701,"volume":5,"bid":35.6701,"ask":35.6799}
{"timestamp":"2019-01-06 06:08:48","price":35.5974,"volume":11,"bid":35.5974,"ask":35.6069}
{"timestamp":"2019-01-06 06:08:48","price":35.6485,"volume":2,"bid":35.6378,"ask":35.6485}
{"timestamp":"2019-01-06 06:09:37","price":35.6258,"volume":2,"bid":35.616,"ask":35.6359}
{"timestamp":"2019-01-06 06:09:59","price":35.6849,"volume":20,"bid":35.675,"ask":35.6947}
{"timestamp":"2019-01-06 06:10:36","price":35.6304,"volume":1,"bid":35.6199,"ask":35.6304}
{"timestamp":"2019-01-06 06:11:07","price":35.6445,"volume":6,"bid":35.6346,"ask":35.6543}
{"timestamp":"2019-01-06 06:11:17","price":35.7089,"volume":5,"bid":35.6985,"ask":35.719}
{"timestamp":"2019-01-06 06:14:58","price":35.606,"volume":1,"bid":35.606,"ask":35.6159}
{"timestamp":"2019-01-06 06:15:01","price":35.6396,"volume":160,"bid":35.6396,"ask":35.6499}
{"timestamp":"2019-01-06 06:15:17","price":35.6344,"volume":1537,"bid":35.6242,"ask":35.6443}
{"timestamp":"2019-01-06 06:17:37","price":35.6118,"volume":14,"bid":35.6019,"ask":35.6118}
{"timestamp":"2019-01-06 06:19:38","price":35.6889,"volume":6,"bid":35.6793,"ask":35.6996}
{"timestamp":"2019-01-06 06:21:29","price":35.6371,"volume":3,"bid":35.6277,"ask":35.6467}
{"timestamp":"2019-01-06 06:21:34","price":35.7139,"volume":38,"bid":35.7035,"ask":35.7241}
{"timestamp":"2019-01-06 06:24:54","price":35.5339,"volume":1,"bid":35.5235,"ask":35.5438}
{"timestamp":"2019-01-06 06:26:00","price":35.5721,"volume":1,"bid":35.5622,"ask":35.5825}
{"timestamp":"2019-01-06 06:27:31","price":35.5288,"volume":274,"bid":35.5288,"ask":35.5388}
{"timestamp":"2019-01-06 06:28:14","price":35.525,"volume":23,"bid":35.5148,"ask":35.5343}
{"timestamp":"2019-01-06 06:28:47","price":35.4208,"volume":66,"bid":35.411,"ask":35.4297}
{"timestamp":"2019-01-06 06:29:01","price":35.3985,"volume":1,"bid":35.389,"ask":35.3985}
{"timestamp":"2019-01-06 06:29:03","price":35.3792,"volume":561,"bid":35.3698,"ask":35.3792}
{"timestamp":"2019-01-06 06:29:10","price":35.3,"volume":14,"bid":35.2899,"ask":35.3096}
{"timestamp":"2019-01-06 06:29:10","price":35.4221,"volume":7,"bid":35.4115,"ask":35.4314}
{"timestamp":"2019-01-06 06:29:12","price":35.4534,"volume":518,"bid":35.4437,"ask":35.4628}
{"timestamp":"2019-01-06 06:29:23","price":35.4472,"volume":7,"bid":35.4374,"ask":35.4575}
{"timestamp":"2019-01-06 06:29:30","price":35.4399,"volume":4,"bid":35.43,"ask":35.45}
{"timestamp":"2019-01-06 06:29:39","price":35.4501,"volume":1,"bid":35.4408,"ask":35.4603}
{"timestamp":"2019-01-06 06:32:28","price":35.432,"volume":34,"bid":35.4217,"ask":35.4421}
{"timestamp":"2019-01-06 06:32:58","price":35.3689,"volume":3,"bid":35.3689,"ask":35.3793}
{"timestamp":"2019-01-06 06:33:36","price":35.3936,"volume":21,"bid":35.3841,"ask":35.4037}
{"timestamp":"2019-01-06 06:34:08","price":35.4378,"volume":19,"bid":35.4274,"ask":35.4472}
{"timestamp":"2019-01-06 06:34:59","price":35.4624,"volume":12,"bid":35.4521,"ask":35.4725}
{"timestamp":"2019-01-06 06:36:02","price":35.505,"volume":3,"bid":35.4949,"ask":35.515}
{"timestamp":"2019-01-06 06:36:50","price":35.4559,"volume":43,"bid":35.446,"ask":35.4559}
{"timestamp":"2019-01-06 06:37:11","price":35.4644,"volume":1,"bid":35.4535,"ask":35.4744}
{"timestamp":"2019-01-06 06:38:47","price":35.4601,"volume":5,"bid":35.4505,"ask":35.4704}
{"timestamp":"2019-01-06 06:41:03","price":35.467,"volume":295,"bid":35.467,"ask":35.4765}
{"timestamp":"2019-01-06 06:41:22","price":35.4555,"volume":152,"bid":35.4447,"ask":35.4651}
{"timestamp":"2019-01-06 06:41:38","price":35.4338,"volume":164,"bid":35.4237,"ask":35.4437}
{"timestamp":"2019-01-06 06:41:51","price":35.4298,"volume":22,"bid":35.4194,"ask":35.4407}
{"timestamp":"2019-01-06 06:42:31","price":35.4161,"volume":44,"bid":35.4069,"ask":35.4161}
{"timestamp":"2019-01-06 06:45:32","price":35.388,"volume":22,"bid":35.3774,"ask":35.398}
{"timestamp":"2019-01-06 06:45:36","price":35.3668,"volume":27,"bid":35.3558,"ask":35.3668}
{"timestamp":"2019-01-06 06:46:22","price":35.3799,"volume":2,"bid":35.3799,"ask":35.3899}
{"timestamp":"2019-01-06 06:48:25","price":35.3986,"volume":2,"bid":35.388,"ask":35.409}
{"timestamp":"2019-01-06 06:51:02","price":35.452,"volume":4,"bid":35.4419,"ask":35.4625}
{"timestamp":"2019-01-06 06:51:31","price":35.3958,"volume":20,"bid":35.3852,"ask":35.4045}
{"timestamp":"2019-01-06 06:51:41","price":35.3481,"volume":820,"bid":35.3481,"ask":35.3577}
{"timestamp":"2019-01-06 06:51:53","price":35.3926,"volume":14,"bid":35.3826,"ask":35.4031}
{"timestamp":"2019-01-06 06:52:32","price":35.3085,"volume":328,"bid":35.2985,"ask":35.319}
{"timestamp":"2019-01-06 06:52:47","price":35.3431,"volume":20,"bid":35.3431,"ask":35.354}
{"timestamp":"2019-01-06 06:52:52","price":35.3712,"volume":10,"bid":35.3712,"ask":35.3807}
{"timestamp":"2019-01-06 06:52:56","price":35.3649,"volume":39,"bid":35.3649,"ask":35.3757}
{"timestamp":"2019-01-06 06:53:36","price":35.3718,"volume":132,"bid":35.3718,"ask":35.382}
{"timestamp":"2019-01-06 06:54:33","price":35.3792,"volume":5,"bid":35.3792,"ask":35.3888}
{"timestamp":"2019-01-06 06:55:01","price":35.3705,"volume":34,"bid":35.3608,"ask":35.3803}
{"timestamp":"2019-01-06 06:56:45","price":35.4282,"volume":17,"bid":35.4282,"ask":35.4382}
{"timestamp":"2019-01-06 06:57:13","price":35.4253,"volume":7,"bid":35.4155,"ask":35.4253}
{"timestamp":"2019-01-06 06:58:54","price":35.4144,"volume":2,"bid":35.4041,"ask":35.4243}
{"timestamp":"2019-01-06 07:00:37","price":35.4137,"volume":39,"bid":35.4034,"ask":35.4137}
{"timestamp":"2019-01-06 07:03:24","price":35.4476,"volume":1,"bid":35.4372,"ask":35.4569}
{"timestamp":"2019-01-06 07:03:50","price":35.4476,"volume":1,"bid":35.4374,"ask":35.4476}
{"timestamp":"2019-01-06 07:04:23","price":35.4049,"volume":328,"bid":35.3944,"ask":35.4049}
{"timestamp":"2019-01-06 07:05:09","price":35.3948,"volume":44,"bid":35.3839,"ask":35.4046}
{"timestamp":"2019-01-06 07:05:11","price":35.382,"volume":656,"bid":35.3723,"ask":35.382}
{"timestamp":"2019-01-06 07:06:06","price":35.4804,"volume":1,"bid":35.4705,"ask":35.49}
{"timestamp":"2019-01-06 07:06:11","price":35.418,"volume":182,"bid":35.4074,"ask":35.4272}
{"timestamp":"2019-01-06 07:07:14","price":35.4288,"volume":96,"bid":35.4192,"ask":35.4384}
{"timestamp":"2019-01-06 07:07:22","price":35.4028,"volume":1,"bid":35.3932,"ask":35.4028}
{"timestamp":"2019-01-06 07:07:38","price":35.47,"volume":1,"bid":35.4592,"ask":35.47}
{"timestamp":"2019-01-06 07:08:13","price":35.5098,"volume":65,"bid":35.4992,"ask":35.5189}
{"timestamp":"2019-01-06 07:08:35","price":35.506,"volume":33,"bid":35.495,"ask":35.5153}
{"timestamp":"2019-01-06 07:08:35","price":35.5038,"volume":1,"bid":35.4937,"ask":35.5143}
{"timestamp":"2019-01-06 07:08:41","price":35.4667,"volume":132,"bid":35.4566,"ask":35.4667}
{"timestamp":"2019-01-06 07:09:06","price":35.4959,"volume":1312,"bid":35.4863,"ask":35.4959}
{"timestamp":"2019-01-06 07:10:15","price":35.6337,"volume":1,"bid":35.6234,"ask":35.6438}
{"timestamp":"2019-01-06 07:11:48","price":35.4482,"volume":4,"bid":35.4482,"ask":35.4582}
{"timestamp":"2019-01-06 07:12:59","price":35.5185,"volume":4,"bid":35.5077,"ask":35.5286}
{"timestamp":"2019-01-06 07:13:06","price":35.5006,"volume":4,"bid":35.4904,"ask":35.5112}
{"timestamp":"2019-01-06 07:14:21","price":35.3747,"volume":4,"bid":35.3643,"ask":35.385}
{"timestamp":"2019-01-06 07:14:25","price":35.4583,"volume":1,"bid":35.4478,"ask":35.4681}
{"timestamp":"2019-01-06 07:14:35","price":35.3992,"volume":2,"bid":35.3889,"ask":35.4092}
{"timestamp":"2019-01-06 07:17:02","price":35.4906,"volume":2,"bid":35.4805,"ask":35.4999}
{"timestamp":"2019-01-06 07:17:05","price":35.5197,"volume":6,"bid":35.5094,"ask":35.5296}
{"timestamp":"2019-01-06 07:21:36","price":35.5311,"volume":77,"bid":35.5211,"ask":35.5409}
{"timestamp":"2019-01-06 07:21:52","price":35.539,"volume":1,"bid":35.539,"ask":35.5484}
{"timestamp":"2019-01-06 07:23:36","price":35.5367,"volume":1,"bid":35.5272,"ask":35.546}
{"timestamp":"2019-01-06 07:25:07","price":35.6019,"volume":1,"bid":35.5915,"ask":35.611}
{"timestamp":"2019-01-06 07:25:37","price":35.6618,"volume":34,"bid":35.6524,"ask":35.6714}
{"timestamp":"2019-01-06 07:26:21","price":35.4747,"volume":4,"bid":35.4747,"ask":35.4848}
{"timestamp":"2019-01-06 07:30:07","price":35.5565,"volume":328,"bid":35.5468,"ask":35.5565}
{"timestamp":"2019-01-06 07:30:48","price":35.6032,"volume":6,"bid":35.5925,"ask":35.6032}
{"timestamp":"2019-01-06 07:31:26","price":35.5737,"volume":48,"bid":35.5635,"ask":35.5837}
{"timestamp":"2019-01-06 07:32:48","price":35.5709,"volume":12,"bid":35.5709,"ask":35.581}
{"timestamp":"2019-01-06 07:32:48","price":35.5476,"volume":10,"bid":35.5369,"ask":35.5575}
{"timestamp":"2019-01-06 07:33:51","price":35.5239,"volume":12,"bid":35.5239,"ask":35.5333}
{"timestamp":"2019-01-06 07:34:34","price":35.4911,"volume":2,"bid":35.4814,"ask":35.5017}
{"timestamp":"2019-01-06 07:36:08","price":35.4997,"volume":14,"bid":35.4896,"ask":35.5096}
{"timestamp":"2019-01-06 07:36:48","price":35.5035,"volume":2,"bid":35.5035,"ask":35.5138}
{"timestamp":"2019-01-06 07:38:33","price":35.6084,"volume":328,"bid":35.5985,"ask":35.618}
{"timestamp":"2019-01-06 07:39:32","price":35.633,"volume":29,"bid":35.6229,"ask":35.6435}
{"timestamp":"2019-01-06 07:40:38","price":35.6015,"volume":2,"bid":35.5916,"ask":35.6015}
{"timestamp":"2019-01-06 07:41:37","price":35.5713,"volume":2,"bid":35.5611,"ask":35.581}
{"timestamp":"2019-01-06 07:41:48","price":35.5845,"volume":27,"bid":35.5749,"ask":35.5845}
{"timestamp":"2019-01-06 07:42:56","price":35.5413,"volume":43,"bid":35.5413,"ask":35.5515}
{"timestamp":"2019-01-06 07:45:37","price":35.571,"volume":1,"bid":35.5614,"ask":35.571}
{"timestamp":"2019-01-06 07:45:47","price":35.5569,"volume":2,"bid":35.5569,"ask":35.5662}
{"timestamp":"2019-01-06 07:47:46","price":35.6517,"volume":1,"bid":35.6413,"ask":35.6617}
{"timestamp":"2019-01-06 07:47:48","price":35.5804,"volume":2,"bid":35.5804,"ask":35.5902}
{"timestamp":"2019-01-06 07:50:24","price":35.5894,"volume":2,"bid":35.5894,"ask":35.5999}
{"timestamp":"2019-01-06 07:50:46","price":35.5843,"volume":126,"bid":35.5736,"ask":35.5948}
{"timestamp":"2019-01-06 07:50:52","price":35.5675,"volume":55,"bid":35.5579,"ask":35.5768}
{"timestamp":"2019-01-06 07:51:34","price":35.6351,"volume":32,"bid":35.6351,"ask":35.6444}
{"timestamp":"2019-01-06 07:53:53","price":35.6415,"volume":3,"bid":35.6314,"ask":35.6415}
{"timestamp":"2019-01-06 07:56:42","price":35.606,"volume":2,"bid":35.5957,"ask":35.606}
{"timestamp":"2019-01-06 07:57:00","price":35.5741,"volume":3,"bid":35.564,"ask":35.5741}
{"timestamp":"2019-01-06 07:57:30","price":35.5208,"volume":3,"bid":35.5109,"ask":35.531}
{"timestamp":"2019-01-06 07:57:46","price":35.6215,"volume":37,"bid":35.611,"ask":35.6313}
{"timestamp":"2019-01-06 07:57:50","price":35.6641,"volume":4,"bid":35.6535,"ask":35.6641}
{"timestamp":"2019-01-06 07:57:59","price":35.7043,"volume":102,"bid":35.6949,"ask":35.7043}
{"timestamp":"2019-01-06 07:58:09","price":35.6132,"volume":1,"bid":35.6024,"ask":35.6132}
{"timestamp":"2019-01-06 07:58:14","price":35.6714,"volume":34,"bid":35.6619,"ask":35.6806}
{"timestamp":"2019-01-06 07:58:30","price":35.6268,"volume":2,"bid":35.6165,"ask":35.6359}
{"timestamp":"2019-01-06 07:58:31","price":35.6097,"volume":55,"bid":35.6097,"ask":35.6195}
{"timestamp":"2019-01-06 08:00:07","price":35.73,"volume":984,"bid":35.7207,"ask":35.7402}
{"timestamp":"2019-01-06 08:03:01","price":35.6295,"volume":8,"bid":35.6193,"ask":35.6395}
{"timestamp":"2019-01-06 08:03:11","price":35.6409,"volume":12,"bid":35.6302,"ask":35.6409}
{"timestamp":"2019-01-06 08:04:22","price":35.6256,"volume":1476,"bid":35.6256,"ask":35.6356}
{"timestamp":"2019-01-06 08:05:24","price":35.5763,"volume":6,"bid":35.5671,"ask":35.585}
{"timestamp":"2019-01-06 08:05:26","price":35.4973,"volume":1640,"bid":35.4866,"ask":35.5081}
{"timestamp":"2019-01-06 08:05:26","price":35.6104,"volume":132,"bid":35.6005,"ask":35.6196}
{"timestamp":"2019-01-06 08:05:49","price":35.4777,"volume":3,"bid":35.4672,"ask":35.4871}
{"timestamp":"2019-01-06 08:05:55","price":35.515,"volume":164,"bid":35.5054,"ask":35.5245}
{"timestamp":"2019-01-06 08:05:55","price":35.6154,"volume":7,"bid":35.6056,"ask":35.6258}
{"timestamp":"2019-01-06 08:07:48","price":35.5826,"volume":7,"bid":35.572,"ask":35.5924}
{"timestamp":"2019-01-06 08:08:32","price":35.6122,"volume":3,"bid":35.6019,"ask":35.6221}
{"timestamp":"2019-01-06 08:08:49","price":35.6194,"volume":2,"bid":35.6094,"ask":35.6194}
{"timestamp":"2019-01-06 08:13:56","price":35.562,"volume":164,"bid":35.5523,"ask":35.5711}
{"timestamp":"2019-01-06 08:14:18","price":35.5894,"volume":68,"bid":35.5791,"ask":35.5998}
{"timestamp":"2019-01-06 08:15:51","price":35.5586,"volume":20,"bid":35.5586,"ask":35.569}
{"timestamp":"2019-01-06 08:16:23","price":35.5187,"volume":6,"bid":35.5089,"ask":35.5285}
{"timestamp":"2019-01-06 08:19:05","price":35.713,"volume":4,"bid":35.7032,"ask":35.7221}
{"timestamp":"2019-01-06 08:19:07","price":35.6221,"volume":1,"bid":35.6123,"ask":35.6312}
{"timestamp":"2019-01-06 08:19:29","price":35.6382,"volume":11,"bid":35.6283,"ask":35.6475}
{"timestamp":"2019-01-06 08:20:00","price":35.6436,"volume":1,"bid":35.6436,"ask":35.6532}
{"timestamp":"2019-01-06 08:20:55","price":35.646,"volume":1,"bid":35.6359,"ask":35.6558}
{"timestamp":"2019-01-06 08:21:46","price":35.6474,"volume":27,"bid":35.6379,"ask":35.6474}
{"timestamp":"2019-01-06 08:22:01","price":35.5481,"volume":14,"bid":35.5379,"ask":35.5588}
{"timestamp":"2019-01-06 08:25:49","price":35.5916,"volume":5,"bid":35.5814,"ask":35.5916}
{"timestamp":"2019-01-06 08:26:20","price":35.5619,"volume":3,"bid":35.5515,"ask":35.5721}
{"timestamp":"2019-01-06 08:26:45","price":35.6153,"volume":194,"bid":35.6045,"ask":35.6153}
{"timestamp":"2019-01-06 08:31:05","price":35.5554,"volume":1,"bid":35.5451,"ask":35.5554}
{"timestamp":"2019-01-06 08:31:34","price":35.6176,"volume":3,"bid":35.6068,"ask":35.628}
{"timestamp":"2019-01-06 08:31:53","price":35.5714,"volume":8,"bid":35.5615,"ask":35.5809}
{"timestamp":"2019-01-06 08:32:51","price":35.6095,"volume":31,"bid":35.5999,"ask":35.6095}
{"timestamp":"2019-01-06 08:33:15","price":35.6334,"volume":1,"bid":35.6243,"ask":35.6334}
{"timestamp":"2019-01-06 08:33:29","price":35.6114,"volume":13,"bid":35.6114,"ask":35.6214}
{"timestamp":"2019-01-06 08:33:56","price":35.6337,"volume":3,"bid":35.6236,"ask":35.6422}
{"timestamp":"2019-01-06 08:34:53","price":35.5598,"volume":328,"bid":35.549,"ask":35.5696}
{"timestamp":"2019-01-06 08:35:11","price":35.5381,"volume":3,"bid":35.5279,"ask":35.5381}
{"timestamp":"2019-01-06 08:36:55","price":35.6158,"volume":16,"bid":35.6071,"ask":35.6262}
{"timestamp":"2019-01-06 08:37:35","price":35.541,"volume":2,"bid":35.5309,"ask":35.5507}
{"timestamp":"2019-01-06 08:39:06","price":35.5753,"volume":1,"bid":35.5651,"ask":35.5844}
{"timestamp":"2019-01-06 08:40:16","price":35.604,"volume":820,"bid":35.5938,"ask":35.6145}
{"timestamp":"2019-01-06 08:42:26","price":35.6382,"volume":1,"bid":35.6279,"ask":35.6476}
{"timestamp":"2019-01-06 08:44:14","price":35.5614,"volume":656,"bid":35.5614,"ask":35.5709}
{"timestamp":"2019-01-06 08:44:45","price":35.5427,"volume":227,"bid":35.5327,"ask":35.5526}
{"timestamp":"2019-01-06 08:44:48","price":35.5778,"volume":345,"bid":35.5778,"ask":35.5875}
{"timestamp":"2019-01-06 08:45:17","price":35.5327,"volume":34,"bid":35.5227,"ask":35.5327}
{"timestamp":"2019-01-06 08:45:38","price":35.555,"volume":190,"bid":35.5444,"ask":35.5649}
{"timestamp":"2019-01-06 08:46:03","price":35.5235,"volume":5,"bid":35.5129,"ask":35.5338}
{"timestamp":"2019-01-06 08:46:24","price":35.5509,"volume":2,"bid":35.5409,"ask":35.5608}
{"timestamp":"2019-01-06 08:46:43","price":35.5038,"volume":1,"bid":35.4936,"ask":35.5135}
{"timestamp":"2019-01-06 08:47:51","price":35.5677,"volume":656,"bid":35.5575,"ask":35.5677}
{"timestamp":"2019-01-06 08:49:52","price":35.5377,"volume":1,"bid":35.5278,"ask":35.5473}
{"timestamp":"2019-01-06 08:54:33","price":35.5784,"volume":7,"bid":35.5682,"ask":35.5891}
{"timestamp":"2019-01-06 08:57:32","price":35.6154,"volume":656,"bid":35.6058,"ask":35.6259}
{"timestamp":"2019-01-06 09:01:12","price":35.6203,"volume":48,"bid":35.6103,"ask":35.6296}
{"timestamp":"2019-01-06 09:03:18","price":35.6155,"volume":1,"bid":35.6155,"ask":35.6256}
{"timestamp":"2019-01-06 09:04:14","price":35.6121,"volume":7,"bid":35.6121,"ask":35.6222}
{"timestamp":"2019-01-06 09:04:49","price":35.561,"volume":1,"bid":35.5504,"ask":35.5714}
{"timestamp":"2019-01-06 09:05:45","price":35.5635,"volume":30,"bid":35.5539,"ask":35.5741}
{"timestamp":"2019-01-06 09:05:53","price":35.5604,"volume":43,"bid":35.5505,"ask":35.5706}
{"timestamp":"2019-01-06 09:06:45","price":35.4698,"volume":30,"bid":35.4598,"ask":35.4806}
{"timestamp":"2019-01-06 09:07:09","price":35.5683,"volume":3,"bid":35.5578,"ask":35.5787}
{"timestamp":"2019-01-06 09:07:42","price":35.4879,"volume":227,"bid":35.4879,"ask":35.4982}
{"timestamp":"2019-01-06 09:07:49","price":35.5342,"volume":164,"bid":35.5246,"ask":35.5446}
{"timestamp":"2019-01-06 09:07:53","price":35.5336,"volume":1,"bid":35.5233,"ask":35.5336}
{"timestamp":"2019-01-06 09:08:00","price":35.5376,"volume":2,"bid":35.5269,"ask":35.5376}
{"timestamp":"2019-01-06 09:08:30","price":35.484,"volume":7,"bid":35.4741,"ask":35.484}
{"timestamp":"2019-01-06 09:08:46","price":35.5687,"volume":10,"bid":35.5687,"ask":35.5789}
{"timestamp":"2019-01-06 09:10:10","price":35.551,"volume":7,"bid":35.551,"ask":35.561}
{"timestamp":"2019-01-06 09:10:31","price":35.5704,"volume":19,"bid":35.56,"ask":35.581}
{"timestamp":"2019-01-06 09:10:46","price":35.4767,"volume":772,"bid":35.4767,"ask":35.4868}
{"timestamp":"2019-01-06 09:11:03","price":35.6021,"volume":7,"bid":35.5922,"ask":35.6021}
{"timestamp":"2019-01-06 09:12:09","price":35.4356,"volume":13,"bid":35.4248,"ask":35.4356}
{"timestamp":"2019-01-06 09:12:22","price":35.5027,"volume":86,"bid":35.4924,"ask":35.5027}
{"timestamp":"2019-01-06 09:14:49","price":35.4537,"volume":492,"bid":35.4437,"ask":35.4537}
{"timestamp":"2019-01-06 09:16:27","price":35.4927,"volume":656,"bid":35.4826,"ask":35.5029}
{"timestamp":"2019-01-06 09:16:49","price":35.465,"volume":1,"bid":35.4543,"ask":35.475}
{"timestamp":"2019-01-06 09:17:29","price":35.346,"volume":257,"bid":35.346,"ask":35.3563}
{"timestamp":"2019-01-06 09:18:02","price":35.4814,"volume":7,"bid":35.4713,"ask":35.4918}
{"timestamp":"2019-01-06 09:18:08","price":35.5255,"volume":33,"bid":35.5155,"ask":35.5348}
{"timestamp":"2019-01-06 09:19:26","price":35.4552,"volume":25,"bid":35.4552,"ask":35.4648}
{"timestamp":"2019-01-06 09:21:11","price":35.4763,"volume":1,"bid":35.4662,"ask":35.4857}
{"timestamp":"2019-01-06 09:24:31","price":35.5657,"volume":1,"bid":35.5547,"ask":35.576}
{"timestamp":"2019-01-06 09:28:02","price":35.5273,"volume":656,"bid":35.518,"ask":35.5362}
{"timestamp":"2019-01-06 09:28:22","price":35.6661,"volume":13,"bid":35.6565,"ask":35.6661}
{"timestamp":"2019-01-06 09:28:52","price":35.5552,"volume":7,"bid":35.5448,"ask":35.5552}
{"timestamp":"2019-01-06 09:30:28","price":35.6369,"volume":7,"bid":35.626,"ask":35.6471}
{"timestamp":"2019-01-06 09:31:00","price":35.5951,"volume":656,"bid":35.585,"ask":35.6057}
{"timestamp":"2019-01-06 09:32:09","price":35.6236,"volume":1,"bid":35.6135,"ask":35.6331}
{"timestamp":"2019-01-06 09:32:24","price":35.6705,"volume":328,"bid":35.661,"ask":35.6801}
{"timestamp":"2019-01-06 09:32:32","price":35.5842,"volume":114,"bid":35.5742,"ask":35.5842}
{"timestamp":"2019-01-06 09:33:02","price":35.5685,"volume":1,"bid":35.5578,"ask":35.5778}
{"timestamp":"2019-01-06 09:33:09","price":35.6297,"volume":17,"bid":35.6196,"ask":35.6401}
{"timestamp":"2019-01-06 09:33:46","price":35.6638,"volume":19,"bid":35.6531,"ask":35.6741}
{"timestamp":"2019-01-06 09:34:42","price":35.5752,"volume":6,"bid":35.5646,"ask":35.5851}
{"timestamp":"2019-01-06 09:34:58","price":35.609,"volume":33,"bid":35.5996,"ask":35.609}
{"timestamp":"2019-01-06 09:36:09","price":35.6421,"volume":2,"bid":35.6325,"ask":35.6421}
{"timestamp":"2019-01-06 09:36:46","price":35.684,"volume":39,"bid":35.6751,"ask":35.684}
{"timestamp":"2019-01-06 09:36:50","price":35.6191,"volume":33,"bid":35.6098,"ask":35.6191}
{"timestamp":"2019-01-06 09:36:53","price":35.7519,"volume":1,"bid":35.7419,"ask":35.7616}
{"timestamp":"2019-01-06 09:37:02","price":35.5835,"volume":673,"bid":35.5733,"ask":35.5835}
{"timestamp":"2019-01-06 09:37:02","price":35.6316,"volume":656,"bid":35.6208,"ask":35.6413}
{"timestamp":"2019-01-06 09:37:24","price":35.6943,"volume":820,"bid":35.6842,"ask":35.7042}
{"timestamp":"2019-01-06 09:38:07","price":35.5907,"volume":40,"bid":35.58,"ask":35.6008}
{"timestamp":"2019-01-06 09:38:17","price":35.7364,"volume":117,"bid":35.7256,"ask":35.7471}
{"timestamp":"2019-01-06 09:38:25","price":35.6688,"volume":1793,"bid":35.6588,"ask":35.6688}
{"timestamp":"2019-01-06 09:38:25","price":35.7192,"volume":13,"bid":35.7097,"ask":35.7192}
{"timestamp":"2019-01-06 09:38:28","price":35.7346,"volume":1,"bid":35.7248,"ask":35.7442}
{"timestamp":"2019-01-06 09:38:42","price":35.7834,"volume":912,"bid":35.7734,"ask":35.7834}
{"timestamp":"2019-01-06 09:40:52","price":35.6628,"volume":26,"bid":35.6628,"ask":35.672}
{"timestamp":"2019-01-06 09:41:57","price":35.7956,"volume":3,"bid":35.7845,"ask":35.8066}
{"timestamp":"2019-01-06 09:41:59","price":35.8104,"volume":3,"bid":35.8003,"ask":35.8104}
{"timestamp":"2019-01-06 09:42:01","price":35.8059,"volume":89,"bid":35.7965,"ask":35.8159}
{"timestamp":"2019-01-06 09:42:17","price":35.7944,"volume":1,"bid":35.7944,"ask":35.8043}
{"timestamp":"2019-01-06 09:42:18","price":35.6452,"volume":17,"bid":35.635,"ask":35.6549}
{"timestamp":"2019-01-06 09:42:31","price":35.7484,"volume":9,"bid":35.7394,"ask":35.7583}
{"timestamp":"2019-01-06 09:43:07","price":35.7409,"volume":656,"bid":35.7409,"ask":35.7504}
{"timestamp":"2019-01-06 09:44:45","price":35.7232,"volume":96,"bid":35.7126,"ask":35.7232}
{"timestamp":"2019-01-06 09:46:17","price":35.8289,"volume":109,"bid":35.819,"ask":35.8383}
{"timestamp":"2019-01-06 09:46:38","price":35.7465,"volume":656,"bid":35.7367,"ask":35.7565}
{"timestamp":"2019-01-06 09:49:15","price":35.6265,"volume":328,"bid":35.6159,"ask":35.6265}
{"timestamp":"2019-01-06 09:51:02","price":35.7319,"volume":5,"bid":35.7217,"ask":35.7417}
{"timestamp":"2019-01-06 09:52:47","price":35.8151,"volume":11,"bid":35.805,"ask":35.8253}
{"timestamp":"2019-01-06 09:54:19","price":35.7118,"volume":7,"bid":35.7026,"ask":35.7215}
{"timestamp":"2019-01-06 09:55:11","price":35.7259,"volume":656,"bid":35.7152,"ask":35.7353}
{"timestamp":"2019-01-06 09:55:46","price":35.7501,"volume":7,"bid":35.7394,"ask":35.7602}
{"timestamp":"2019-01-06 09:55:49","price":35.7603,"volume":7,"bid":35.7507,"ask":35.7701}
{"timestamp":"2019-01-06 09:56:34","price":35.7837,"volume":283,"bid":35.7736,"ask":35.7837}
{"timestamp":"2019-01-06 09:57:16","price":35.8574,"volume":1596,"bid":35.8574,"ask":35.8679}
{"timestamp":"2019-01-06 09:57:45","price":35.7688,"volume":8,"bid":35.7595,"ask":35.7688}
{"timestamp":"2019-01-06 09:57:47","price":35.8507,"volume":1,"bid":35.8407,"ask":35.8507}
{"timestamp":"2019-01-06 09:57:48","price":35.8648,"volume":1,"bid":35.8648,"ask":35.8758}
{"timestamp":"2019-01-06 09:57:49","price":35.8337,"volume":1,"bid":35.8243,"ask":35.8441}
{"timestamp":"2019-01-06 09:57:52","price":35.9176,"volume":1,"bid":35.9069,"ask":35.9176}
{"timestamp":"2019-01-06 09:57:54","price":35.9015,"volume":471,"bid":35.9015,"ask":35.912}
{"timestamp":"2019-01-06 09:57:57","price":35.8745,"volume":1,"bid":35.8638,"ask":35.8845}
{"timestamp":"2019-01-06 09:57:58","price":35.8895,"volume":1,"bid":35.8795,"ask":35.8895}
{"timestamp":"2019-01-06 09:58:00","price":35.839,"volume":1,"bid":35.8286,"ask":35.839}
{"timestamp":"2019-01-06 09:58:03","price":35.8796,"volume":328,"bid":35.8692,"ask":35.8892}
{"timestamp":"2019-01-06 09:58:12","price":35.8664,"volume":279,"bid":35.8664,"ask":35.8758}
{"timestamp":"2019-01-06 09:58:17","price":35.8533,"volume":880,"bid":35.8443,"ask":35.8533}
{"timestamp":"2019-01-06 09:58:29","price":35.7968,"volume":152,"bid":35.787,"ask":35.8065}
{"timestamp":"2019-01-06 09:59:36","price":35.8026,"volume":58,"bid":35.7927,"ask":35.8121}
{"timestamp":"2019-01-06 09:59:43","price":35.7904,"volume":97,"bid":35.781,"ask":35.7904}
{"timestamp":"2019-01-06 10:00:32","price":35.7936,"volume":132,"bid":35.7828,"ask":35.804}
{"timestamp":"2019-01-06 10:01:57","price":35.8755,"volume":820,"bid":35.8755,"ask":35.886}
{"timestamp":"2019-01-06 10:01:59","price":35.8889,"volume":116,"bid":35.8786,"ask":35.8889}
{"timestamp":"2019-01-06 10:02:00","price":35.7809,"volume":5,"bid":35.7809,"ask":35.7909}
{"timestamp":"2019-01-06 10:02:18","price":35.8086,"volume":1,"bid":35.7993,"ask":35.8176}
{"timestamp":"2019-01-06 10:03:11","price":35.8953,"volume":8,"bid":35.8854,"ask":35.8953}
{"timestamp":"2019-01-06 10:05:01","price":35.8659,"volume":10,"bid":35.8558,"ask":35.875}
{"timestamp":"2019-01-06 10:05:26","price":35.8241,"volume":16,"bid":35.8141,"ask":35.8346}
{"timestamp":"2019-01-06 10:05:36","price":35.92,"volume":2,"bid":35.9103,"ask":35.92}
{"timestamp":"2019-01-06 10:05:50","price":35.8422,"volume":7,"bid":35.8318,"ask":35.8531}
{"timestamp":"2019-01-06 10:05:58","price":35.7625,"volume":656,"bid":35.7527,"ask":35.7625}
{"timestamp":"2019-01-06 10:06:16","price":35.8717,"volume":58,"bid":35.8612,"ask":35.8815}
{"timestamp":"2019-01-06 10:06:41","price":35.8168,"volume":347,"bid":35.8168,"ask":35.8271}
{"timestamp":"2019-01-06 10:09:30","price":35.78,"volume":328,"bid":35.78,"ask":35.7897}
{"timestamp":"2019-01-06 10:09:33","price":35.7965,"volume":31,"bid":35.7867,"ask":35.8061}
{"timestamp":"2019-01-06 10:10:47","price":35.7972,"volume":328,"bid":35.7868,"ask":35.8073}
{"timestamp":"2019-01-06 10:10:59","price":35.8194,"volume":172,"bid":35.8085,"ask":35.8194}
{"timestamp":"2019-01-06 10:11:07","price":35.8026,"volume":13,"bid":35.8026,"ask":35.813}
{"timestamp":"2019-01-06 10:13:09","price":35.8079,"volume":45,"bid":35.7974,"ask":35.8079}
{"timestamp":"2019-01-06 10:13:12","price":35.7869,"volume":484,"bid":35.7769,"ask":35.7965}
{"timestamp":"2019-01-06 10:13:15","price":35.7979,"volume":47,"bid":35.7979,"ask":35.8076}
{"timestamp":"2019-01-06 10:13:48","price":35.8276,"volume":1,"bid":35.8182,"ask":35.8371}
{"timestamp":"2019-01-06 10:13:53","price":35.7718,"volume":6,"bid":35.7718,"ask":35.7816}
{"timestamp":"2019-01-06 10:14:25","price":35.7511,"volume":39,"bid":35.7409,"ask":35.7607}
{"timestamp":"2019-01-06 10:15:01","price":35.7917,"volume":10,"bid":35.7826,"ask":35.7917}
{"timestamp":"2019-01-06 10:15:38","price":35.8171,"volume":84,"bid":35.8064,"ask":35.8171}
{"timestamp":"2019-01-06 10:15:45","price":35.8167,"volume":50,"bid":35.806,"ask":35.8265}
{"timestamp":"2019-01-06 10:16:55","price":35.7867,"volume":547,"bid":35.7767,"ask":35.7967}
{"timestamp":"2019-01-06 10:18:04","price":35.8239,"volume":317,"bid":35.8139,"ask":35.8336}
{"timestamp":"2019-01-06 10:18:06","price":35.7867,"volume":7,"bid":35.7768,"ask":35.7867}
{"timestamp":"2019-01-06 10:18:19","price":35.8066,"volume":17,"bid":35.7964,"ask":35.8066}
{"timestamp":"2019-01-06 10:19:09","price":35.7638,"volume":47,"bid":35.7532,"ask":35.7638}
{"timestamp":"2019-01-06 10:19:36","price":35.8214,"volume":6,"bid":35.8113,"ask":35.831}
{"timestamp":"2019-01-06 10:19:58","price":35.8276,"volume":34,"bid":35.8174,"ask":35.8276}
{"timestamp":"2019-01-06 10:19:58","price":35.7396,"volume":148,"bid":35.7296,"ask":35.7498}
{"timestamp":"2019-01-06 10:20:07","price":35.8267,"volume":7,"bid":35.8166,"ask":35.8372}
{"timestamp":"2019-01-06 10:20:18","price":35.7524,"volume":97,"bid":35.7418,"ask":35.7524}
{"timestamp":"2019-01-06 10:21:24","price":35.7794,"volume":5,"bid":35.7692,"ask":35.7886}
{"timestamp":"2019-01-06 10:21:41","price":35.7703,"volume":326,"bid":35.7703,"ask":35.7794}
{"timestamp":"2019-01-06 10:21:53","price":35.7418,"volume":328,"bid":35.7418,"ask":35.7513}
{"timestamp":"2019-01-06 10:21:57","price":35.7514,"volume":397,"bid":35.7405,"ask":35.7514}
{"timestamp":"2019-01-06 10:22:45","price":35.7975,"volume":11,"bid":35.7873,"ask":35.8068}
{"timestamp":"2019-01-06 10:22:49","price":35.7605,"volume":5,"bid":35.751,"ask":35.7699}
{"timestamp":"2019-01-06 10:22:57","price":35.7711,"volume":8,"bid":35.7609,"ask":35.7711}
{"timestamp":"2019-01-06 10:23:09","price":35.7686,"volume":1,"bid":35.7596,"ask":35.7792}
{"timestamp":"2019-01-06 10:23:29","price":35.7156,"volume":5,"bid":35.7058,"ask":35.7156}
{"timestamp":"2019-01-06 10:24:15","price":35.7786,"volume":26,"bid":35.7686,"ask":35.7888}
{"timestamp":"2019-01-06 10:24:37","price":35.8152,"volume":328,"bid":35.805,"ask":35.8251}
{"timestamp":"2019-01-06 10:28:15","price":35.8119,"volume":41,"bid":35.801,"ask":35.8216}
{"timestamp":"2019-01-06 10:29:46","price":35.8147,"volume":37,"bid":35.8037,"ask":35.8147}
{"timestamp":"2019-01-06 10:31:09","price":35.7899,"volume":121,"bid":35.7803,"ask":35.7996}
{"timestamp":"2019-01-06 10:37:41","price":35.887,"volume":115,"bid":35.8767,"ask":35.887}
{"timestamp":"2019-01-06 10:38:21","price":35.7987,"volume":5,"bid":35.7886,"ask":35.7987}
{"timestamp":"2019-01-06 10:38:41","price":35.8447,"volume":1,"bid":35.8344,"ask":35.8545}
{"timestamp":"2019-01-06 10:40:41","price":35.8627,"volume":132,"bid":35.8627,"ask":35.8725}
{"timestamp":"2019-01-06 10:42:28","price":35.7393,"volume":106,"bid":35.7393,"ask":35.7496}
{"timestamp":"2019-01-06 10:44:10","price":35.7642,"volume":5,"bid":35.7542,"ask":35.7642}
{"timestamp":"2019-01-06 10:44:21","price":35.7379,"volume":28,"bid":35.7281,"ask":35.7379}
{"timestamp":"2019-01-06 10:44:24","price":35.6927,"volume":1,"bid":35.6827,"ask":35.702}
{"timestamp":"2019-01-06 10:44:36","price":35.7491,"volume":4,"bid":35.7491,"ask":35.7589}
{"timestamp":"2019-01-06 10:44:45","price":35.7286,"volume":21,"bid":35.7191,"ask":35.7385}
{"timestamp":"2019-01-06 10:45:52","price":35.6477,"volume":7,"bid":35.6379,"ask":35.6477}
{"timestamp":"2019-01-06 10:46:04","price":35.6364,"volume":746,"bid":35.626,"ask":35.6473}
{"timestamp":"2019-01-06 10:46:11","price":35.5502,"volume":33,"bid":35.5398,"ask":35.5502}
{"timestamp":"2019-01-06 10:47:14","price":35.6365,"volume":43,"bid":35.6365,"ask":35.6463}
{"timestamp":"2019-01-06 10:47:14","price":35.6235,"volume":24,"bid":35.6131,"ask":35.6326}
{"timestamp":"2019-01-06 10:48:12","price":35.6097,"volume":4,"bid":35.6006,"ask":35.6201}
{"timestamp":"2019-01-06 10:50:04","price":35.609,"volume":328,"bid":35.5994,"ask":35.6185}
{"timestamp":"2019-01-06 10:50:07","price":35.7119,"volume":328,"bid":35.7016,"ask":35.7218}
{"timestamp":"2019-01-06 10:50:32","price":35.6798,"volume":5,"bid":35.6695,"ask":35.6798}
{"timestamp":"2019-01-06 10:51:03","price":35.6204,"volume":294,"bid":35.6108,"ask":35.6204}
{"timestamp":"2019-01-06 10:52:57","price":35.6878,"volume":12,"bid":35.6777,"ask":35.6878}
{"timestamp":"2019-01-06 10:58:36","price":35.7574,"volume":80,"bid":35.7479,"ask":35.7667}
{"timestamp":"2019-01-06 10:59:03","price":35.7133,"volume":16,"bid":35.7038,"ask":35.7133}
{"timestamp":"2019-01-06 11:00:09","price":35.7639,"volume":2,"bid":35.7537,"ask":35.7639}
{"timestamp":"2019-01-06 11:01:48","price":35.751,"volume":4,"bid":35.7401,"ask":35.7607}
{"timestamp":"2019-01-06 11:03:05","price":35.6823,"volume":7,"bid":35.6718,"ask":35.6925}
{"timestamp":"2019-01-06 11:06:12","price":35.7798,"volume":7,"bid":35.7706,"ask":35.7798}
{"timestamp":"2019-01-06 11:09:20","price":35.7264,"volume":3,"bid":35.716,"ask":35.7264}
{"timestamp":"2019-01-06 11:11:02","price":35.7562,"volume":1,"bid":35.7454,"ask":35.7562}
{"timestamp":"2019-01-06 11:12:25","price":35.8393,"volume":67,"bid":35.829,"ask":35.8488}
{"timestamp":"2019-01-06 11:13:08","price":35.8642,"volume":6,"bid":35.8539,"ask":35.8743}
{"timestamp":"2019-01-06 11:13:46","price":35.833,"volume":7,"bid":35.823,"ask":35.8431}
{"timestamp":"2019-01-06 11:13:49","price":35.8097,"volume":597,"bid":35.8097,"ask":35.819}
{"timestamp":"2019-01-06 11:14:29","price":35.8489,"volume":1934,"bid":35.839,"ask":35.8589}
{"timestamp":"2019-01-06 11:14:35","price":35.8091,"volume":3,"bid":35.7987,"ask":35.8191}
{"timestamp":"2019-01-06 11:14:43","price":35.8543,"volume":11,"bid":35.8448,"ask":35.8543}
{"timestamp":"2019-01-06 11:16:59","price":35.8426,"volume":5,"bid":35.8426,"ask":35.8527}
{"timestamp":"2019-01-06 11:18:51","price":35.9292,"volume":112,"bid":35.9189,"ask":35.9292}
{"timestamp":"2019-01-06 11:19:43","price":35.869,"volume":656,"bid":35.859,"ask":35.869}
{"timestamp":"2019-01-06 11:20:55","price":35.9333,"volume":1,"bid":35.9239,"ask":35.9333}
{"timestamp":"2019-01-06 11:21:22","price":35.8553,"volume":47,"bid":35.8451,"ask":35.8645}
{"timestamp":"2019-01-06 11:21:27","price":35.8269,"volume":290,"bid":35.8161,"ask":35.8372}
{"timestamp":"2019-01-06 11:21:38","price":35.897,"volume":1,"bid":35.887,"ask":35.897}
{"timestamp":"2019-01-06 11:22:06","price":35.8704,"volume":1,"bid":35.8599,"ask":35.8807}
{"timestamp":"2019-01-06 11:23:06","price":35.8637,"volume":1,"bid":35.8533,"ask":35.8637}
{"timestamp":"2019-01-06 11:23:08","price":35.918,"volume":14,"bid":35.908,"ask":35.9284}
{"timestamp":"2019-01-06 11:23:12","price":35.804,"volume":656,"bid":35.7936,"ask":35.8137}
{"timestamp":"2019-01-06 11:24:29","price":35.9545,"volume":1,"bid":35.9442,"ask":35.9646}
{"timestamp":"2019-01-06 11:26:21","price":35.8712,"volume":11,"bid":35.8616,"ask":35.8712}
{"timestamp":"2019-01-06 11:26:21","price":35.9069,"volume":18,"bid":35.8963,"ask":35.9069}
{"timestamp":"2019-01-06 11:26:21","price":35.8921,"volume":656,"bid":35.8813,"ask":35.8921}
{"timestamp":"2019-01-06 11:26:46","price":35.8605,"volume":465,"bid":35.8498,"ask":35.8703}
{"timestamp":"2019-01-06 11:27:27","price":35.832,"volume":2,"bid":35.832,"ask":35.8421}
{"timestamp":"2019-01-06 11:28:50","price":35.8573,"volume":1,"bid":35.8474,"ask":35.8573}
{"timestamp":"2019-01-06 11:30:16","price":35.885,"volume":2,"bid":35.8739,"ask":35.885}
{"timestamp":"2019-01-06 11:31:26","price":35.9251,"volume":502,"bid":35.9154,"ask":35.9251}
{"timestamp":"2019-01-06 11:32:05","price":35.8714,"volume":328,"bid":35.861,"ask":35.8807}
{"timestamp":"2019-01-06 11:32:44","price":35.9846,"volume":1,"bid":35.9748,"ask":35.9846}
{"timestamp":"2019-01-06 11:32:44","price":36.0127,"volume":32,"bid":36.0028,"ask":36.0127}
{"timestamp":"2019-01-06 11:33:39","price":35.9287,"volume":36,"bid":35.9188,"ask":35.9393}
{"timestamp":"2019-01-06 11:33:49","price":35.9215,"volume":10,"bid":35.9118,"ask":35.9215}
{"timestamp":"2019-01-06 11:33:59","price":35.8701,"volume":7,"bid":35.8597,"ask":35.8701}
{"timestamp":"2019-01-06 11:34:12","price":35.9398,"volume":46,"bid":35.9297,"ask":35.9502}
{"timestamp":"2019-01-06 11:35:36","price":35.9326,"volume":14,"bid":35.9326,"ask":35.9418}
{"timestamp":"2019-01-06 11:35:45","price":36.0381,"volume":1,"bid":36.0278,"ask":36.0471}
{"timestamp":"2019-01-06 11:35:45","price":36.009,"volume":1,"bid":35.9989,"ask":36.0186}
{"timestamp":"2019-01-06 11:35:46","price":35.989,"volume":1,"bid":35.9789,"ask":35.989}
{"timestamp":"2019-01-06 11:36:24","price":36.0193,"volume":1,"bid":36.01,"ask":36.0284}
{"timestamp":"2019-01-06 11:36:49","price":35.9788,"volume":1476,"bid":35.9689,"ask":35.9882}
{"timestamp":"2019-01-06 11:36:58","price":36.0544,"volume":34,"bid":36.0445,"ask":36.0639}
{"timestamp":"2019-01-06 11:37:10","price":35.9882,"volume":10,"bid":35.9882,"ask":35.9987}
{"timestamp":"2019-01-06 11:37:25","price":36.0251,"volume":2,"bid":36.0251,"ask":36.0351}
{"timestamp":"2019-01-06 11:37:34","price":36.0057,"volume":94,"bid":35.9963,"ask":36.0057}
{"timestamp":"2019-01-06 11:37:36","price":35.9886,"volume":1312,"bid":35.9791,"ask":35.9886}
{"timestamp":"2019-01-06 11:37:52","price":36.0263,"volume":1,"bid":36.0159,"ask":36.0371}
{"timestamp":"2019-01-06 11:38:14","price":36.049,"volume":656,"bid":36.0384,"ask":36.0584}
{"timestamp":"2019-01-06 11:38:38","price":35.9877,"volume":1,"bid":35.9766,"ask":35.9974}
{"timestamp":"2019-01-06 11:38:45","price":36.0492,"volume":177,"bid":36.0395,"ask":36.0591}
{"timestamp":"2019-01-06 11:39:24","price":36.1055,"volume":619,"bid":36.1055,"ask":36.1156}
{"timestamp":"2019-01-06 11:41:25","price":35.9477,"volume":183,"bid":35.9477,"ask":35.9584}
{"timestamp":"2019-01-06 11:41:51","price":35.9939,"volume":1,"bid":35.9833,"ask":36.0038}
{"timestamp":"2019-01-06 11:42:20","price":35.8167,"volume":162,"bid":35.8067,"ask":35.8167}
{"timestamp":"2019-01-06 11:42:21","price":35.9428,"volume":132,"bid":35.9428,"ask":35.9527}
{"timestamp":"2019-01-06 11:43:19","price":35.8236,"volume":2,"bid":35.8131,"ask":35.8236}
{"timestamp":"2019-01-06 11:46:01","price":35.8714,"volume":39,"bid":35.8621,"ask":35.8823}
{"timestamp":"2019-01-06 11:46:12","price":35.8956,"volume":8,"bid":35.8853,"ask":35.9058}
{"timestamp":"2019-01-06 11:46:29","price":35.8204,"volume":2,"bid":35.8204,"ask":35.8307}
{"timestamp":"2019-01-06 11:50:28","price":35.8582,"volume":6,"bid":35.8582,"ask":35.8686}
{"timestamp":"2019-01-06 11:52:43","price":35.8239,"volume":4,"bid":35.8137,"ask":35.8335}
{"timestamp":"2019-01-06 11:52:50","price":35.8827,"volume":4,"bid":35.8722,"ask":35.8923}
{"timestamp":"2019-01-06 11:53:30","price":35.9026,"volume":320,"bid":35.8918,"ask":35.9125}
{"timestamp":"2019-01-06 11:55:41","price":35.9793,"volume":50,"bid":35.969,"ask":35.9892}
{"timestamp":"2019-01-06 11:55:43","price":35.8838,"volume":26,"bid":35.8743,"ask":35.8932}
{"timestamp":"2019-01-06 11:56:51","price":35.9334,"volume":4,"bid":35.9228,"ask":35.9437}
{"timestamp":"2019-01-06 11:59:21","price":35.9435,"volume":70,"bid":35.9435,"ask":35.9537}
{"timestamp":"2019-01-06 12:00:39","price":35.9508,"volume":4,"bid":35.9405,"ask":35.9598}
{"timestamp":"2019-01-06 12:00:41","price":35.9718,"volume":22,"bid":35.9718,"ask":35.9819}
{"timestamp":"2019-01-06 12:01:14","price":35.9572,"volume":1,"bid":35.9475,"ask":35.9572}
{"timestamp":"2019-01-06 12:01:31","price":35.9484,"volume":7,"bid":35.9382,"ask":35.9484}
{"timestamp":"2019-01-06 12:01:35","price":35.968,"volume":5,"bid":35.9583,"ask":35.968}
{"timestamp":"2019-01-06 12:05:04","price":35.8769,"volume":2,"bid":35.8669,"ask":35.8769}
{"timestamp":"2019-01-06 12:06:41","price":35.8953,"volume":114,"bid":35.8852,"ask":35.9049}
{"timestamp":"2019-01-06 12:08:10","price":35.9232,"volume":9,"bid":35.9126,"ask":35.9332}
{"timestamp":"2019-01-06 12:08:11","price":35.8815,"volume":1,"bid":35.8721,"ask":35.8911}
{"timestamp":"2019-01-06 12:08:26","price":35.9699,"volume":4,"bid":35.9591,"ask":35.98}
{"timestamp":"2019-01-06 12:09:25","price":35.9096,"volume":4,"bid":35.9096,"ask":35.9203}
{"timestamp":"2019-01-06 12:09:29","price":35.9182,"volume":16,"bid":35.9082,"ask":35.9182}
{"timestamp":"2019-01-06 12:09:29","price":35.852,"volume":24,"bid":35.842,"ask":35.861}
{"timestamp":"2019-01-06 12:09:42","price":35.8772,"volume":20,"bid":35.8772,"ask":35.8879}
{"timestamp":"2019-01-06 12:09:42","price":35.8922,"volume":16,"bid":35.8827,"ask":35.9018}
{"timestamp":"2019-01-06 12:09:46","price":35.8797,"volume":112,"bid":35.8694,"ask":35.8908}
{"timestamp":"2019-01-06 12:11:31","price":35.9254,"volume":1,"bid":35.916,"ask":35.9254}
{"timestamp":"2019-01-06 12:12:03","price":35.8547,"volume":2,"bid":35.8449,"ask":35.8547}
{"timestamp":"2019-01-06 12:12:07","price":35.8991,"volume":9,"bid":35.8885,"ask":35.9087}
{"timestamp":"2019-01-06 12:12:09","price":35.8037,"volume":105,"bid":35.7933,"ask":35.8137}
{"timestamp":"2019-01-06 12:12:12","price":35.852,"volume":132,"bid":35.852,"ask":35.8623}
{"timestamp":"2019-01-06 12:12:29","price":35.8805,"volume":2,"bid":35.8715,"ask":35.8906}
{"timestamp":"2019-01-06 12:12:45","price":35.844,"volume":129,"bid":35.834,"ask":35.8535}
{"timestamp":"2019-01-06 12:16:00","price":35.8628,"volume":2,"bid":35.8518,"ask":35.8628}
{"timestamp":"2019-01-06 12:16:02","price":35.8361,"volume":2,"bid":35.8263,"ask":35.8455}
{"timestamp":"2019-01-06 12:16:33","price":35.7698,"volume":2,"bid":35.76,"ask":35.7791}
{"timestamp":"2019-01-06 12:16:35","price":35.7049,"volume":2,"bid":35.6961,"ask":35.7147}
{"timestamp":"2019-01-06 12:16:48","price":35.7666,"volume":2,"bid":35.7666,"ask":35.7769}
{"timestamp":"2019-01-06 12:16:52","price":35.8091,"volume":2,"bid":35.7994,"ask":35.8196}
{"timestamp":"2019-01-06 12:16:55","price":35.7822,"volume":2,"bid":35.7728,"ask":35.7822}
{"timestamp":"2019-01-06 12:18:12","price":35.7888,"volume":33,"bid":35.7776,"ask":35.7888}
{"timestamp":"2019-01-06 12:18:18","price":35.8573,"volume":2,"bid":35.847,"ask":35.8573}
{"timestamp":"2019-01-06 12:19:53","price":35.8315,"volume":23,"bid":35.8206,"ask":35.8315}
{"timestamp":"2019-01-06 12:21:06","price":35.8289,"volume":1092,"bid":35.819,"ask":35.8393}
{"timestamp":"2019-01-06 12:21:25","price":35.7978,"volume":14,"bid":35.7879,"ask":35.8074}
{"timestamp":"2019-01-06 12:22:13","price":35.8527,"volume":5,"bid":35.8424,"ask":35.8627}
{"timestamp":"2019-01-06 12:23:44","price":35.8326,"volume":62,"bid":35.8326,"ask":35.843}
{"timestamp":"2019-01-06 12:24:14","price":35.8567,"volume":43,"bid":35.8467,"ask":35.8567}
{"timestamp":"2019-01-06 12:24:57","price":35.9431,"volume":5,"bid":35.9335,"ask":35.9431}
{"timestamp":"2019-01-06 12:27:34","price":35.913,"volume":1,"bid":35.9028,"ask":35.9228}
{"timestamp":"2019-01-06 12:27:44","price":35.8453,"volume":30,"bid":35.836,"ask":35.8548}
{"timestamp":"2019-01-06 12:28:14","price":35.9121,"volume":11,"bid":35.9026,"ask":35.9121}
{"timestamp":"2019-01-06 12:31:15","price":35.8967,"volume":2,"bid":35.8868,"ask":35.9064}
{"timestamp":"2019-01-06 12:31:54","price":35.8217,"volume":361,"bid":35.8118,"ask":35.8312}
{"timestamp":"2019-01-06 12:32:00","price":35.8666,"volume":7,"bid":35.8563,"ask":35.8759}
{"timestamp":"2019-01-06 12:32:55","price":35.9288,"volume":6,"bid":35.9192,"ask":35.939}
{"timestamp":"2019-01-06 12:33:19","price":35.9479,"volume":656,"bid":35.9387,"ask":35.9586}
{"timestamp":"2019-01-06 12:33:30","price":36.012,"volume":442,"bid":36.0019,"ask":36.012}
{"timestamp":"2019-01-06 12:36:15","price":36.0577,"volume":7,"bid":36.047,"ask":36.0577}
{"timestamp":"2019-01-06 12:37:58","price":35.9019,"volume":4,"bid":35.8913,"ask":35.9116}
{"timestamp":"2019-01-06 12:38:45","price":35.9406,"volume":11,"bid":35.93,"ask":35.9406}
{"timestamp":"2019-01-06 12:41:52","price":36.0193,"volume":14,"bid":36.0091,"ask":36.0292}
{"timestamp":"2019-01-06 12:46:48","price":35.971,"volume":37,"bid":35.9599,"ask":35.971}
{"timestamp":"2019-01-06 12:50:06","price":35.9294,"volume":5,"bid":35.9294,"ask":35.9392}
{"timestamp":"2019-01-06 12:51:11","price":36.0455,"volume":1,"bid":36.0348,"ask":36.0455}
{"timestamp":"2019-01-06 12:51:45","price":35.9944,"volume":18,"bid":35.9846,"ask":36.0051}
{"timestamp":"2019-01-06 12:53:47","price":36.0153,"volume":2,"bid":36.0153,"ask":36.0247}
{"timestamp":"2019-01-06 12:53:53","price":36.0768,"volume":66,"bid":36.0658,"ask":36.0768}
{"timestamp":"2019-01-06 12:54:44","price":36.0137,"volume":53,"bid":36.004,"ask":36.0228}
{"timestamp":"2019-01-06 12:55:08","price":36.016,"volume":7,"bid":36.0063,"ask":36.0267}
{"timestamp":"2019-01-06 12:56:52","price":35.9737,"volume":328,"bid":35.9637,"ask":35.9737}
{"timestamp":"2019-01-06 12:58:25","price":35.9377,"volume":146,"bid":35.9377,"ask":35.9486}
{"timestamp":"2019-01-06 12:59:00","price":35.9163,"volume":2,"bid":35.9163,"ask":35.9268}
{"timestamp":"2019-01-06 12:59:01","price":35.9964,"volume":4,"bid":35.9858,"ask":36.0062}
{"timestamp":"2019-01-06 12:59:48","price":35.9307,"volume":51,"bid":35.9222,"ask":35.9413}
{"timestamp":"2019-01-06 13:00:29","price":35.8637,"volume":1,"bid":35.8544,"ask":35.8637}
{"timestamp":"2019-01-06 13:01:08","price":35.9771,"volume":7,"bid":35.9771,"ask":35.9881}
{"timestamp":"2019-01-06 13:01:17","price":35.9921,"volume":329,"bid":35.9921,"ask":36.0016}
{"timestamp":"2019-01-06 13:01:24","price":35.9854,"volume":200,"bid":35.9753,"ask":35.9854}
{"timestamp":"2019-01-06 13:03:08","price":36.0932,"volume":12,"bid":36.0833,"ask":36.0932}
{"timestamp":"2019-01-06 13:04:30","price":36.0368,"volume":6,"bid":36.0268,"ask":36.0368}
{"timestamp":"2019-01-06 13:04:49","price":36.0593,"volume":3,"bid":36.0593,"ask":36.0684}
{"timestamp":"2019-01-06 13:04:56","price":36.0459,"volume":1,"bid":36.0459,"ask":36.0557}
{"timestamp":"2019-01-06 13:05:04","price":36.1735,"volume":82,"bid":36.1634,"ask":36.1839}
{"timestamp":"2019-01-06 13:05:10","price":36.0474,"volume":50,"bid":36.0378,"ask":36.0474}
{"timestamp":"2019-01-06 13:05:22","price":36.0347,"volume":3,"bid":36.025,"ask":36.0347}
{"timestamp":"2019-01-06 13:05:29","price":36.0455,"volume":53,"bid":36.0359,"ask":36.0455}
{"timestamp":"2019-01-06 13:07:51","price":36.0928,"volume":1,"bid":36.0836,"ask":36.0928}
{"timestamp":"2019-01-06 13:08:21","price":36.0614,"volume":504,"bid":36.0514,"ask":36.0713}
{"timestamp":"2019-01-06 13:08:39","price":36.1418,"volume":3,"bid":36.1317,"ask":36.1418}
{"timestamp":"2019-01-06 13:08:50","price":36.0488,"volume":3,"bid":36.0391,"ask":36.0589}
{"timestamp":"2019-01-06 13:10:47","price":36.103,"volume":1,"bid":36.0927,"ask":36.1119}
{"timestamp":"2019-01-06 13:13:59","price":36.0343,"volume":4,"bid":36.0343,"ask":36.0443}
{"timestamp":"2019-01-06 13:13:59","price":36.018,"volume":35,"bid":36.0078,"ask":36.018}
{"timestamp":"2019-01-06 13:14:46","price":36.1195,"volume":328,"bid":36.109,"ask":36.1195}
{"timestamp":"2019-01-06 13:15:05","price":36.1589,"volume":20,"bid":36.1496,"ask":36.1589}
{"timestamp":"2019-01-06 13:15:05","price":36.1328,"volume":53,"bid":36.1328,"ask":36.1426}
{"timestamp":"2019-01-06 13:15:19","price":36.1198,"volume":328,"bid":36.1088,"ask":36.1299}
{"timestamp":"2019-01-06 13:15:48","price":36.1587,"volume":15,"bid":36.1487,"ask":36.1696}
{"timestamp":"2019-01-06 13:15:56","price":36.1383,"volume":6,"bid":36.1284,"ask":36.1477}
{"timestamp":"2019-01-06 13:15:57","price":36.1471,"volume":3,"bid":36.1367,"ask":36.1471}
{"timestamp":"2019-01-06 13:16:05","price":36.1278,"volume":11,"bid":36.1186,"ask":36.1278}
{"timestamp":"2019-01-06 13:17:44","price":36.1468,"volume":44,"bid":36.1363,"ask":36.1468}
{"timestamp":"2019-01-06 13:17:53","price":36.1296,"volume":1,"bid":36.1204,"ask":36.1296}
{"timestamp":"2019-01-06 13:18:10","price":36.1869,"volume":7,"bid":36.1766,"ask":36.1869}
{"timestamp":"2019-01-06 13:19:28","price":36.1517,"volume":4,"bid":36.1423,"ask":36.1517}
{"timestamp":"2019-01-06 13:19:33","price":36.1538,"volume":19,"bid":36.1441,"ask":36.1629}
{"timestamp":"2019-01-06 13:19:55","price":36.1847,"volume":129,"bid":36.1755,"ask":36.1944}
{"timestamp":"2019-01-06 13:20:03","price":36.1421,"volume":1,"bid":36.1319,"ask":36.1421}
{"timestamp":"2019-01-06 13:20:04","price":36.1516,"volume":33,"bid":36.1416,"ask":36.1516}
{"timestamp":"2019-01-06 13:20:05","price":36.2112,"volume":59,"bid":36.2015,"ask":36.2217}
{"timestamp":"2019-01-06 13:20:05","price":36.2438,"volume":164,"bid":36.2331,"ask":36.2546}
{"timestamp":"2019-01-06 13:20:08","price":36.1247,"volume":1,"bid":36.1146,"ask":36.1247}
{"timestamp":"2019-01-06 13:21:00","price":36.1615,"volume":445,"bid":36.152,"ask":36.1707}
{"timestamp":"2019-01-06 13:21:21","price":36.2176,"volume":1520,"bid":36.2072,"ask":36.2176}
{"timestamp":"2019-01-06 13:21:26","price":36.1417,"volume":160,"bid":36.132,"ask":36.1517}
{"timestamp":"2019-01-06 13:21:26","price":36.1511,"volume":321,"bid":36.1427,"ask":36.1511}
{"timestamp":"2019-01-06 13:22:45","price":36.1835,"volume":7,"bid":36.1835,"ask":36.1938}
{"timestamp":"2019-01-06 13:23:03","price":36.2187,"volume":141,"bid":36.2091,"ask":36.2291}
{"timestamp":"2019-01-06 13:23:07","price":36.2458,"volume":1,"bid":36.2364,"ask":36.2562}
{"timestamp":"2019-01-06 13:23:26","price":36.1879,"volume":348,"bid":36.178,"ask":36.1979}
{"timestamp":"2019-01-06 13:23:32","price":36.1933,"volume":3,"bid":36.1827,"ask":36.2031}
{"timestamp":"2019-01-06 13:23:45","price":36.1116,"volume":3943,"bid":36.1014,"ask":36.1214}
{"timestamp":"2019-01-06 13:23:46","price":36.2129,"volume":1,"bid":36.2026,"ask":36.2228}
{"timestamp":"2019-01-06 13:24:09","price":36.2857,"volume":656,"bid":36.2756,"ask":36.2857}
{"timestamp":"2019-01-06 13:24:28","price":36.1822,"volume":328,"bid":36.1727,"ask":36.1822}
{"timestamp":"2019-01-06 13:25:26","price":36.2663,"volume":1,"bid":36.2663,"ask":36.2756}
{"timestamp":"2019-01-06 13:25:27","price":36.1866,"volume":1,"bid":36.1767,"ask":36.1966}
{"timestamp":"2019-01-06 13:25:31","price":36.2979,"volume":2,"bid":36.2875,"ask":36.3084}
{"timestamp":"2019-01-06 13:25:40","price":36.2763,"volume":1,"bid":36.2671,"ask":36.2866}
{"timestamp":"2019-01-06 13:25:47","price":36.2488,"volume":1,"bid":36.2387,"ask":36.2585}
{"timestamp":"2019-01-06 13:26:18","price":36.2729,"volume":820,"bid":36.2624,"ask":36.283}
{"timestamp":"2019-01-06 13:26:20","price":36.2706,"volume":1,"bid":36.2605,"ask":36.2797}
{"timestamp":"2019-01-06 13:26:46","price":36.1448,"volume":328,"bid":36.1354,"ask":36.1448}
{"timestamp":"2019-01-06 13:27:00","price":36.1264,"volume":21,"bid":36.116,"ask":36.1356}
{"timestamp":"2019-01-06 13:27:00","price":36.0312,"volume":328,"bid":36.0208,"ask":36.0414}
{"timestamp":"2019-01-06 13:27:01","price":36.0962,"volume":396,"bid":36.0858,"ask":36.1073}
{"timestamp":"2019-01-06 13:27:01","price":36.029,"volume":164,"bid":36.0197,"ask":36.0393}
{"timestamp":"2019-01-06 13:27:10","price":36.0845,"volume":310,"bid":36.0745,"ask":36.0949}
{"timestamp":"2019-01-06 13:27:26","price":35.9025,"volume":2,"bid":35.8928,"ask":35.9127}
{"timestamp":"2019-01-06 13:27:28","price":35.9866,"volume":164,"bid":35.9768,"ask":35.9963}
{"timestamp":"2019-01-06 13:27:32","price":35.9606,"volume":14,"bid":35.9606,"ask":35.9696}
{"timestamp":"2019-01-06 13:27:33","price":35.8739,"volume":1,"bid":35.8739,"ask":35.884}
{"timestamp":"2019-01-06 13:27:35","price":35.8913,"volume":7,"bid":35.8811,"ask":35.9003}
{"timestamp":"2019-01-06 13:27:38","price":35.8783,"volume":7,"bid":35.8783,"ask":35.8883}
{"timestamp":"2019-01-06 13:27:38","price":35.9118,"volume":7,"bid":35.9015,"ask":35.9118}
{"timestamp":"2019-01-06 13:27:41","price":35.8126,"volume":1,"bid":35.8022,"ask":35.8219}
{"timestamp":"2019-01-06 13:27:42","price":35.821,"volume":26,"bid":35.8109,"ask":35.8313}
{"timestamp":"2019-01-06 13:27:42","price":35.8093,"volume":501,"bid":35.8,"ask":35.8185}
{"timestamp":"2019-01-06 13:27:45","price":35.6788,"volume":5,"bid":35.6696,"ask":35.6788}
{"timestamp":"2019-01-06 13:27:53","price":35.7136,"volume":33,"bid":35.7042,"ask":35.7136}
{"timestamp":"2019-01-06 13:27:54","price":35.6681,"volume":7,"bid":35.6578,"ask":35.6774}
{"timestamp":"2019-01-06 13:27:56","price":35.7094,"volume":17,"bid":35.6994,"ask":35.7193}
{"timestamp":"2019-01-06 13:27:56","price":35.6939,"volume":8,"bid":35.6845,"ask":35.7045}
{"timestamp":"2019-01-06 13:28:04","price":35.6159,"volume":33,"bid":35.6056,"ask":35.6159}
{"timestamp":"2019-01-06 13:28:10","price":35.6715,"volume":5,"bid":35.6621,"ask":35.6715}
{"timestamp":"2019-01-06 13:28:13","price":35.5916,"volume":21,"bid":35.582,"ask":35.6016}
{"timestamp":"2019-01-06 13:28:15","price":35.5421,"volume":10,"bid":35.5321,"ask":35.5518}
{"timestamp":"2019-01-06 13:28:16","price":35.5454,"volume":14,"bid":35.5355,"ask":35.5555}
{"timestamp":"2019-01-06 13:28:25","price":35.494,"volume":1,"bid":35.494,"ask":35.5038}
{"timestamp":"2019-01-06 13:28:27","price":35.519,"volume":26,"bid":35.5089,"ask":35.5295}
{"timestamp":"2019-01-06 13:28:29","price":35.4622,"volume":67,"bid":35.4519,"ask":35.4723}
{"timestamp":"2019-01-06 13:28:33","price":35.5316,"volume":4,"bid":35.5224,"ask":35.5419}
{"timestamp":"2019-01-06 13:28:36","price":35.537,"volume":25,"bid":35.537,"ask":35.5473}
{"timestamp":"2019-01-06 13:28:38","price":35.4774,"volume":63,"bid":35.4669,"ask":35.4774}
{"timestamp":"2019-01-06 13:28:53","price":35.6819,"volume":7,"bid":35.6819,"ask":35.6931}
{"timestamp":"2019-01-06 13:29:21","price":35.7593,"volume":3,"bid":35.7487,"ask":35.7697}
{"timestamp":"2019-01-06 13:29:37","price":35.7585,"volume":23,"bid":35.7486,"ask":35.7674}
{"timestamp":"2019-01-06 13:29:39","price":35.8298,"volume":328,"bid":35.8298,"ask":35.8402}
{"timestamp":"2019-01-06 13:29:57","price":35.8132,"volume":7,"bid":35.8039,"ask":35.8132}
{"timestamp":"2019-01-06 13:30:02","price":35.8839,"volume":2,"bid":35.8734,"ask":35.8941}
{"timestamp":"2019-01-06 13:30:22","price":35.8038,"volume":4,"bid":35.7931,"ask":35.8038}
{"timestamp":"2019-01-06 13:30:51","price":35.7588,"volume":5,"bid":35.7483,"ask":35.7687}
{"timestamp":"2019-01-06 13:31:03","price":35.7296,"volume":7,"bid":35.7296,"ask":35.7392}
{"timestamp":"2019-01-06 13:31:05","price":35.8043,"volume":14,"bid":35.8043,"ask":35.8148}
{"timestamp":"2019-01-06 13:31:07","price":35.7869,"volume":92,"bid":35.7762,"ask":35.7969}
{"timestamp":"2019-01-06 13:31:43","price":35.6611,"volume":3,"bid":35.6611,"ask":35.6713}
{"timestamp":"2019-01-06 13:31:46","price":35.619,"volume":5,"bid":35.6085,"ask":35.629}
{"timestamp":"2019-01-06 13:32:09","price":35.6995,"volume":427,"bid":35.6898,"ask":35.6995}
{"timestamp":"2019-01-06 13:32:09","price":35.6365,"volume":2428,"bid":35.6264,"ask":35.6365}
{"timestamp":"2019-01-06 13:32:13","price":35.6211,"volume":704,"bid":35.6109,"ask":35.6211}
{"timestamp":"2019-01-06 13:32:22","price":35.6893,"volume":2,"bid":35.6801,"ask":35.6893}
{"timestamp":"2019-01-06 13:32:35","price":35.7716,"volume":45,"bid":35.7605,"ask":35.7816}
{"timestamp":"2019-01-06 13:33:15","price":35.7799,"volume":5,"bid":35.7799,"ask":35.7899}
{"timestamp":"2019-01-06 13:33:40","price":35.7452,"volume":2,"bid":35.7353,"ask":35.7452}
{"timestamp":"2019-01-06 13:33:44","price":35.7922,"volume":3,"bid":35.7922,"ask":35.8023}
{"timestamp":"2019-01-06 13:34:04","price":35.7327,"volume":328,"bid":35.7224,"ask":35.7427}
{"timestamp":"2019-01-06 13:34:04","price":35.6881,"volume":606,"bid":35.6773,"ask":35.6983}
{"timestamp":"2019-01-06 13:34:05","price":35.7315,"volume":1,"bid":35.7215,"ask":35.7417}
{"timestamp":"2019-01-06 13:34:05","price":35.7156,"volume":361,"bid":35.7059,"ask":35.7252}
{"timestamp":"2019-01-06 13:34:10","price":35.7479,"volume":320,"bid":35.7372,"ask":35.7584}
{"timestamp":"2019-01-06 13:34:12","price":35.7628,"volume":3,"bid":35.7521,"ask":35.773}
{"timestamp":"2019-01-06 13:34:36","price":35.6798,"volume":30,"bid":35.6704,"ask":35.6898}
{"timestamp":"2019-01-06 13:34:38","price":35.6831,"volume":41,"bid":35.6731,"ask":35.6924}
{"timestamp":"2019-01-06 13:34:39","price":35.6854,"volume":1,"bid":35.6754,"ask":35.6854}
{"timestamp":"2019-01-06 13:35:03","price":35.6944,"volume":66,"bid":35.6944,"ask":35.7047}
{"timestamp":"2019-01-06 13:35:14","price":35.6067,"volume":9,"bid":35.5964,"ask":35.6168}
{"timestamp":"2019-01-06 13:35:16","price":35.6157,"volume":16,"bid":35.6054,"ask":35.6255}
{"timestamp":"2019-01-06 13:35:52","price":35.5569,"volume":11,"bid":35.5469,"ask":35.5569}
{"timestamp":"2019-01-06 13:35:56","price":35.5243,"volume":5,"bid":35.5144,"ask":35.5243}
{"timestamp":"2019-01-06 13:36:07","price":35.4915,"volume":26,"bid":35.4915,"ask":35.5023}
{"timestamp":"2019-01-06 13:36:09","price":35.5069,"volume":5,"bid":35.4969,"ask":35.5069}
{"timestamp":"2019-01-06 13:36:33","price":35.3725,"volume":25,"bid":35.3629,"ask":35.3725}
{"timestamp":"2019-01-06 13:36:42","price":35.506,"volume":5,"bid":35.4953,"ask":35.5163}
{"timestamp":"2019-01-06 13:36:59","price":35.5572,"volume":145,"bid":35.5475,"ask":35.5666}
{"timestamp":"2019-01-06 13:37:04","price":35.5628,"volume":20,"bid":35.5628,"ask":35.5731}
{"timestamp":"2019-01-06 13:37:05","price":35.6508,"volume":268,"bid":35.64,"ask":35.6603}
{"timestamp":"2019-01-06 13:37:09","price":35.5562,"volume":205,"bid":35.5458,"ask":35.5655}
{"timestamp":"2019-01-06 13:37:09","price":35.5773,"volume":104,"bid":35.5669,"ask":35.5871}
{"timestamp":"2019-01-06 13:37:23","price":35.5584,"volume":328,"bid":35.5483,"ask":35.568}
{"timestamp":"2019-01-06 13:37:27","price":35.5916,"volume":131,"bid":35.5812,"ask":35.6013}
{"timestamp":"2019-01-06 13:39:03","price":35.5949,"volume":3,"bid":35.5857,"ask":35.6064}
{"timestamp":"2019-01-06 13:39:07","price":35.6187,"volume":2261,"bid":35.6083,"ask":35.6283}
{"timestamp":"2019-01-06 13:39:23","price":35.5982,"volume":2,"bid":35.5878,"ask":35.6082}
{"timestamp":"2019-01-06 13:41:27","price":35.6631,"volume":15,"bid":35.6532,"ask":35.6631}
{"timestamp":"2019-01-06 13:41:59","price":35.7979,"volume":265,"bid":35.7882,"ask":35.8083}
{"timestamp":"2019-01-06 13:43:28","price":35.6942,"volume":94,"bid":35.6838,"ask":35.7045}
{"timestamp":"2019-01-06 13:43:33","price":35.7241,"volume":3,"bid":35.7143,"ask":35.734}
{"timestamp":"2019-01-06 13:44:03","price":35.7348,"volume":2,"bid":35.7251,"ask":35.7348}
{"timestamp":"2019-01-06 13:44:37","price":35.6678,"volume":95,"bid":35.6575,"ask":35.6779}
{"timestamp":"2019-01-06 13:46:41","price":35.5836,"volume":33,"bid":35.5741,"ask":35.5933}
{"timestamp":"2019-01-06 13:47:04","price":35.6115,"volume":3280,"bid":35.6015,"ask":35.6115}
{"timestamp":"2019-01-06 13:47:34","price":35.6471,"volume":20,"bid":35.6379,"ask":35.657}
{"timestamp":"2019-01-06 13:48:28","price":35.6475,"volume":4,"bid":35.6475,"ask":35.657}
{"timestamp":"2019-01-06 13:49:37","price":35.6926,"volume":47,"bid":35.6817,"ask":35.7022}
{"timestamp":"2019-01-06 13:49:52","price":35.6399,"volume":204,"bid":35.6399,"ask":35.6499}
{"timestamp":"2019-01-06 13:50:14","price":35.6535,"volume":115,"bid":35.6436,"ask":35.6633}
{"timestamp":"2019-01-06 13:50:25","price":35.7026,"volume":36,"bid":35.6935,"ask":35.7026}
{"timestamp":"2019-01-06 13:50:56","price":35.7019,"volume":49,"bid":35.6917,"ask":35.7019}
{"timestamp":"2019-01-06 13:50:56","price":35.7478,"volume":17,"bid":35.7384,"ask":35.7478}
{"timestamp":"2019-01-06 13:50:59","price":35.7101,"volume":30,"bid":35.7002,"ask":35.7101}
{"timestamp":"2019-01-06 13:51:05","price":35.7112,"volume":5,"bid":35.7008,"ask":35.7112}
{"timestamp":"2019-01-06 13:52:41","price":35.7198,"volume":39,"bid":35.7093,"ask":35.7296}
{"timestamp":"2019-01-06 13:53:11","price":35.7957,"volume":2,"bid":35.7862,"ask":35.7957}
{"timestamp":"2019-01-06 13:53:30","price":35.7198,"volume":16,"bid":35.7095,"ask":35.7304}
{"timestamp":"2019-01-06 13:53:53","price":35.8161,"volume":1968,"bid":35.8161,"ask":35.8254}
{"timestamp":"2019-01-06 13:55:32","price":35.7432,"volume":32,"bid":35.733,"ask":35.7432}
{"timestamp":"2019-01-06 13:56:23","price":35.7667,"volume":201,"bid":35.7564,"ask":35.7764}
{"timestamp":"2019-01-06 13:56:42","price":35.688,"volume":407,"bid":35.6776,"ask":35.6979}
{"timestamp":"2019-01-06 13:56:46","price":35.7132,"volume":21,"bid":35.7031,"ask":35.7228}
{"timestamp":"2019-01-06 13:58:03","price":35.8161,"volume":7,"bid":35.8063,"ask":35.8161}
{"timestamp":"2019-01-06 13:58:05","price":35.776,"volume":41,"bid":35.7652,"ask":35.776}
{"timestamp":"2019-01-06 13:58:11","price":35.7734,"volume":6,"bid":35.7633,"ask":35.7827}
{"timestamp":"2019-01-06 13:59:10","price":35.6788,"volume":7,"bid":35.6692,"ask":35.6888}
{"timestamp":"2019-01-06 14:00:47","price":35.6891,"volume":7,"bid":35.679,"ask":35.6991}
{"timestamp":"2019-01-06 14:02:39","price":35.7336,"volume":16,"bid":35.7235,"ask":35.7336}
{"timestamp":"2019-01-06 14:03:26","price":35.7078,"volume":6,"bid":35.6986,"ask":35.7078}
{"timestamp":"2019-01-06 14:03:56","price":35.7148,"volume":37,"bid":35.7048,"ask":35.725}
{"timestamp":"2019-01-06 14:04:46","price":35.7521,"volume":27,"bid":35.7415,"ask":35.7521}
{"timestamp":"2019-01-06 14:06:06","price":35.7494,"volume":7,"bid":35.7394,"ask":35.759}
{"timestamp":"2019-01-06 14:07:32","price":35.7392,"volume":10,"bid":35.7298,"ask":35.7392}
{"timestamp":"2019-01-06 14:11:03","price":35.5849,"volume":2,"bid":35.5743,"ask":35.5947}
{"timestamp":"2019-01-06 14:13:05","price":35.6068,"volume":164,"bid":35.6068,"ask":35.6178}
{"timestamp":"2019-01-06 14:13:38","price":35.6474,"volume":47,"bid":35.6474,"ask":35.6581}
{"timestamp":"2019-01-06 14:13:59","price":35.648,"volume":36,"bid":35.6383,"ask":35.6581}
{"timestamp":"2019-01-06 14:14:56","price":35.654,"volume":2,"bid":35.654,"ask":35.6639}
{"timestamp":"2019-01-06 14:17:01","price":35.6352,"volume":1099,"bid":35.6248,"ask":35.6451}
{"timestamp":"2019-01-06 14:18:11","price":35.6554,"volume":3,"bid":35.6444,"ask":35.6554}
{"timestamp":"2019-01-06 14:20:08","price":35.6337,"volume":46,"bid":35.6245,"ask":35.644}
{"timestamp":"2019-01-06 14:20:33","price":35.7053,"volume":2,"bid":35.6961,"ask":35.7148}
{"timestamp":"2019-01-06 14:20:41","price":35.6832,"volume":9,"bid":35.6832,"ask":35.6935}
{"timestamp":"2019-01-06 14:22:13","price":35.7085,"volume":34,"bid":35.6994,"ask":35.7085}
{"timestamp":"2019-01-06 14:22:46","price":35.6772,"volume":33,"bid":35.6772,"ask":35.6871}
{"timestamp":"2019-01-06 14:23:14","price":35.658,"volume":764,"bid":35.6477,"ask":35.658}
{"timestamp":"2019-01-06 14:24:52","price":35.7127,"volume":7,"bid":35.7127,"ask":35.7224}
{"timestamp":"2019-01-06 14:27:07","price":35.7426,"volume":42,"bid":35.7329,"ask":35.7426}
{"timestamp":"2019-01-06 14:28:17","price":35.8026,"volume":47,"bid":35.7933,"ask":35.8129}
{"timestamp":"2019-01-06 14:28:35","price":35.7826,"volume":19,"bid":35.773,"ask":35.793}
{"timestamp":"2019-01-06 14:28:59","price":35.7135,"volume":204,"bid":35.7026,"ask":35.7135}
{"timestamp":"2019-01-06 14:29:04","price":35.8078,"volume":2252,"bid":35.7983,"ask":35.8167}
{"timestamp":"2019-01-06 14:30:26","price":35.7553,"volume":1206,"bid":35.7441,"ask":35.7651}
{"timestamp":"2019-01-06 14:30:55","price":35.8328,"volume":204,"bid":35.8223,"ask":35.8425}
{"timestamp":"2019-01-06 14:31:48","price":35.8484,"volume":72,"bid":35.8386,"ask":35.8484}
{"timestamp":"2019-01-06 14:31:58","price":35.872,"volume":7,"bid":35.8618,"ask":35.872}
{"timestamp":"2019-01-06 14:32:45","price":35.8471,"volume":204,"bid":35.8372,"ask":35.8471}
{"timestamp":"2019-01-06 14:32:54","price":35.8892,"volume":204,"bid":35.879,"ask":35.8892}
{"timestamp":"2019-01-06 14:33:17","price":35.849,"volume":10,"bid":35.8395,"ask":35.849}
{"timestamp":"2019-01-06 14:35:40","price":35.9038,"volume":1,"bid":35.8938,"ask":35.9137}
{"timestamp":"2019-01-06 14:38:50","price":35.875,"volume":74,"bid":35.8641,"ask":35.8849}
{"timestamp":"2019-01-06 14:40:21","price":35.8751,"volume":1640,"bid":35.8657,"ask":35.8751}
{"timestamp":"2019-01-06 14:42:01","price":35.8176,"volume":276,"bid":35.8077,"ask":35.8176}
{"timestamp":"2019-01-06 14:42:11","price":35.9089,"volume":5,"bid":35.8986,"ask":35.9089}
{"timestamp":"2019-01-06 14:42:11","price":35.9258,"volume":146,"bid":35.9156,"ask":35.9258}
{"timestamp":"2019-01-06 14:44:26","price":35.8754,"volume":656,"bid":35.8661,"ask":35.8754}
{"timestamp":"2019-01-06 14:45:41","price":35.8883,"volume":16,"bid":35.8778,"ask":35.898}
{"timestamp":"2019-01-06 14:46:11","price":35.8772,"volume":1,"bid":35.8666,"ask":35.8872}
{"timestamp":"2019-01-06 14:46:38","price":35.9684,"volume":773,"bid":35.9684,"ask":35.978}
{"timestamp":"2019-01-06 14:49:00","price":35.9612,"volume":7,"bid":35.9507,"ask":35.9708}
{"timestamp":"2019-01-06 14:50:42","price":35.8784,"volume":5,"bid":35.8692,"ask":35.8877}
{"timestamp":"2019-01-06 14:52:59","price":35.8949,"volume":82,"bid":35.8844,"ask":35.9042}
{"timestamp":"2019-01-06 14:53:12","price":35.8874,"volume":8,"bid":35.8874,"ask":35.8968}
{"timestamp":"2019-01-06 14:53:24","price":35.8757,"volume":1,"bid":35.866,"ask":35.8757}
{"timestamp":"2019-01-06 14:53:42","price":35.8834,"volume":3,"bid":35.8834,"ask":35.8935}
{"timestamp":"2019-01-06 14:54:02","price":35.8572,"volume":2,"bid":35.8468,"ask":35.8671}
{"timestamp":"2019-01-06 14:56:12","price":35.7844,"volume":8,"bid":35.7744,"ask":35.7947}
{"timestamp":"2019-01-06 14:57:48","price":35.8019,"volume":1350,"bid":35.7912,"ask":35.8019}
{"timestamp":"2019-01-06 14:58:35","price":35.7888,"volume":390,"bid":35.779,"ask":35.7888}
{"timestamp":"2019-01-06 14:59:42","price":35.9148,"volume":1,"bid":35.9048,"ask":35.9148}
{"timestamp":"2019-01-06 14:59:48","price":35.9246,"volume":47,"bid":35.9148,"ask":35.9246}
{"timestamp":"2019-01-06 14:59:54","price":35.9306,"volume":36,"bid":35.92,"ask":35.9421}
{"timestamp":"2019-01-06 15:04:02","price":35.9538,"volume":19,"bid":35.9439,"ask":35.9636}
{"timestamp":"2019-01-06 15:04:43","price":35.8664,"volume":1,"bid":35.8565,"ask":35.8761}
{"timestamp":"2019-01-06 15:06:24","price":35.9477,"volume":7,"bid":35.9367,"ask":35.9574}
{"timestamp":"2019-01-06 15:09:45","price":35.9968,"volume":78,"bid":35.9865,"ask":36.0066}
{"timestamp":"2019-01-06 15:10:26","price":35.9556,"volume":1160,"bid":35.9458,"ask":35.9652}
{"timestamp":"2019-01-06 15:10:39","price":35.8653,"volume":376,"bid":35.855,"ask":35.8757}
{"timestamp":"2019-01-06 15:11:46","price":35.9921,"volume":33,"bid":35.9921,"ask":36.0022}
{"timestamp":"2019-01-06 15:12:45","price":35.9495,"volume":21,"bid":35.9397,"ask":35.9495}
{"timestamp":"2019-01-06 15:13:33","price":35.9032,"volume":342,"bid":35.8925,"ask":35.9032}
{"timestamp":"2019-01-06 15:13:37","price":35.9568,"volume":820,"bid":35.9464,"ask":35.9568}
{"timestamp":"2019-01-06 15:14:12","price":35.9955,"volume":19,"bid":35.9843,"ask":36.006}
{"timestamp":"2019-01-06 15:14:37","price":35.9809,"volume":2,"bid":35.9706,"ask":35.9809}
{"timestamp":"2019-01-06 15:14:42","price":36.0098,"volume":69,"bid":35.9999,"ask":36.0098}
{"timestamp":"2019-01-06 15:15:36","price":35.9429,"volume":90,"bid":35.9324,"ask":35.9538}
{"timestamp":"2019-01-06 15:16:39","price":36.0003,"volume":47,"bid":35.9906,"ask":36.0003}
{"timestamp":"2019-01-06 15:18:50","price":35.9937,"volume":82,"bid":35.9839,"ask":35.9937}
{"timestamp":"2019-01-06 15:19:36","price":35.9048,"volume":8,"bid":35.8951,"ask":35.9147}
{"timestamp":"2019-01-06 15:20:29","price":35.999,"volume":3,"bid":35.9884,"ask":36.0087}
{"timestamp":"2019-01-06 15:20:43","price":36.0172,"volume":14,"bid":36.0071,"ask":36.0261}
{"timestamp":"2019-01-06 15:20:51","price":36.0596,"volume":244,"bid":36.0495,"ask":36.0596}
{"timestamp":"2019-01-06 15:23:58","price":35.9942,"volume":11,"bid":35.9842,"ask":35.9942}
{"timestamp":"2019-01-06 15:25:45","price":35.9832,"volume":7,"bid":35.9719,"ask":35.9926}
{"timestamp":"2019-01-06 15:26:52","price":35.9903,"volume":328,"bid":35.9794,"ask":36.0008}
{"timestamp":"2019-01-06 15:29:18","price":35.9009,"volume":14,"bid":35.89,"ask":35.9117}
{"timestamp":"2019-01-06 15:30:52","price":36.0303,"volume":21,"bid":36.0208,"ask":36.0396}
{"timestamp":"2019-01-06 15:30:59","price":35.975,"volume":47,"bid":35.9649,"ask":35.9846}
{"timestamp":"2019-01-06 15:31:38","price":35.889,"volume":14,"bid":35.889,"ask":35.8991}
{"timestamp":"2019-01-06 15:32:49","price":35.967,"volume":11,"bid":35.957,"ask":35.967}
{"timestamp":"2019-01-06 15:35:25","price":35.891,"volume":132,"bid":35.8811,"ask":35.891}
{"timestamp":"2019-01-06 15:36:00","price":35.8029,"volume":864,"bid":35.7918,"ask":35.8123}
{"timestamp":"2019-01-06 15:37:17","price":35.9075,"volume":23,"bid":35.8973,"ask":35.9174}
{"timestamp":"2019-01-06 15:37:30","price":35.903,"volume":328,"bid":35.8929,"ask":35.913}
{"timestamp":"2019-01-06 15:39:33","price":35.8601,"volume":21,"bid":35.8504,"ask":35.8601}
{"timestamp":"2019-01-06 15:41:02","price":35.9682,"volume":919,"bid":35.9682,"ask":35.9773}
{"timestamp":"2019-01-06 15:42:38","price":35.9029,"volume":47,"bid":35.8928,"ask":35.9029}
{"timestamp":"2019-01-06 15:43:05","price":35.9633,"volume":1,"bid":35.9524,"ask":35.9633}
{"timestamp":"2019-01-06 15:43:47","price":35.8994,"volume":99,"bid":35.8897,"ask":35.9093}
{"timestamp":"2019-01-06 15:43:58","price":35.941,"volume":8,"bid":35.941,"ask":35.9508}
{"timestamp":"2019-01-06 15:44:32","price":35.9376,"volume":2,"bid":35.9376,"ask":35.9484}
{"timestamp":"2019-01-06 15:44:53","price":35.9196,"volume":5,"bid":35.9093,"ask":35.9295}
{"timestamp":"2019-01-06 15:47:47","price":35.9122,"volume":1,"bid":35.9031,"ask":35.9226}
{"timestamp":"2019-01-06 15:48:45","price":35.8616,"volume":7,"bid":35.8514,"ask":35.8709}
{"timestamp":"2019-01-06 15:48:58","price":35.8893,"volume":807,"bid":35.8797,"ask":35.8983}
{"timestamp":"2019-01-06 15:50:20","price":35.7694,"volume":7,"bid":35.759,"ask":35.7694}
{"timestamp":"2019-01-06 15:50:46","price":35.8241,"volume":4,"bid":35.8141,"ask":35.8348}
{"timestamp":"2019-01-06 15:51:08","price":35.8522,"volume":7,"bid":35.8522,"ask":35.8623}
{"timestamp":"2019-01-06 15:53:12","price":35.8097,"volume":14,"bid":35.7999,"ask":35.82}
{"timestamp":"2019-01-06 15:53:24","price":35.7547,"volume":115,"bid":35.7547,"ask":35.7646}
{"timestamp":"2019-01-06 15:53:34","price":35.7933,"volume":7,"bid":35.7832,"ask":35.7933}
{"timestamp":"2019-01-06 15:53:45","price":35.736,"volume":328,"bid":35.7263,"ask":35.7456}
{"timestamp":"2019-01-06 15:54:41","price":35.8068,"volume":1,"bid":35.7971,"ask":35.8068}
{"timestamp":"2019-01-06 15:54:49","price":35.8527,"volume":67,"bid":35.8423,"ask":35.8619}
{"timestamp":"2019-01-06 15:55:36","price":35.8279,"volume":67,"bid":35.8279,"ask":35.8383}
{"timestamp":"2019-01-06 15:55:56","price":35.7881,"volume":20,"bid":35.7779,"ask":35.7981}
{"timestamp":"2019-01-06 15:56:55","price":35.8071,"volume":7,"bid":35.7973,"ask":35.8175}
{"timestamp":"2019-01-06 15:57:46","price":35.8392,"volume":35,"bid":35.829,"ask":35.8392}
{"timestamp":"2019-01-06 15:58:16","price":35.902,"volume":50,"bid":35.8924,"ask":35.902}
{"timestamp":"2019-01-06 16:00:20","price":35.8492,"volume":819,"bid":35.8492,"ask":35.8594}
{"timestamp":"2019-01-06 16:00:42","price":35.9128,"volume":4,"bid":35.9025,"ask":35.923}
{"timestamp":"2019-01-06 16:01:47","price":35.8701,"volume":6,"bid":35.86,"ask":35.8801}
{"timestamp":"2019-01-06 16:02:52","price":35.9655,"volume":820,"bid":35.955,"ask":35.9757}
{"timestamp":"2019-01-06 16:02:52","price":35.9451,"volume":178,"bid":35.9357,"ask":35.9552}
{"timestamp":"2019-01-06 16:04:00","price":36.0361,"volume":113,"bid":36.0259,"ask":36.0462}
{"timestamp":"2019-01-06 16:05:25","price":36.0534,"volume":5,"bid":36.0437,"ask":36.064}
{"timestamp":"2019-01-06 16:05:26","price":36.047,"volume":1,"bid":36.047,"ask":36.0573}
{"timestamp":"2019-01-06 16:05:50","price":36.0861,"volume":33,"bid":36.0758,"ask":36.0861}
{"timestamp":"2019-01-06 16:06:02","price":36.0899,"volume":3,"bid":36.0801,"ask":36.0899}
{"timestamp":"2019-01-06 16:06:18","price":36.1382,"volume":299,"bid":36.1281,"ask":36.1382}
{"timestamp":"2019-01-06 16:10:04","price":35.9609,"volume":20,"bid":35.9504,"ask":35.9709}
{"timestamp":"2019-01-06 16:10:12","price":36.0286,"volume":5,"bid":36.0192,"ask":36.0286}
{"timestamp":"2019-01-06 16:10:46","price":36.0631,"volume":67,"bid":36.052,"ask":36.0738}
{"timestamp":"2019-01-06 16:11:10","price":36.0998,"volume":1,"bid":36.0901,"ask":36.1107}
{"timestamp":"2019-01-06 16:13:18","price":36.0137,"volume":66,"bid":36.0032,"ask":36.0232}
{"timestamp":"2019-01-06 16:15:30","price":36.1367,"volume":5,"bid":36.1259,"ask":36.1467}
{"timestamp":"2019-01-06 16:15:51","price":36.1427,"volume":1,"bid":36.1427,"ask":36.1525}
{"timestamp":"2019-01-06 16:16:01","price":36.1695,"volume":205,"bid":36.1592,"ask":36.1792}
{"timestamp":"2019-01-06 16:16:27","price":36.1021,"volume":17,"bid":36.0917,"ask":36.112}
{"timestamp":"2019-01-06 16:18:55","price":36.1961,"volume":231,"bid":36.1859,"ask":36.1961}
{"timestamp":"2019-01-06 16:19:19","price":36.2047,"volume":132,"bid":36.1934,"ask":36.215}
{"timestamp":"2019-01-06 16:19:19","price":36.1853,"volume":24,"bid":36.1755,"ask":36.1955}
{"timestamp":"2019-01-06 16:20:01","price":36.0697,"volume":37,"bid":36.0602,"ask":36.0797}
{"timestamp":"2019-01-06 16:22:28","price":36.1283,"volume":328,"bid":36.1179,"ask":36.1384}
{"timestamp":"2019-01-06 16:27:10","price":36.1179,"volume":1537,"bid":36.1073,"ask":36.1179}
{"timestamp":"2019-01-06 16:28:43","price":36.1243,"volume":24,"bid":36.1139,"ask":36.1342}
{"timestamp":"2019-01-06 16:29:03","price":36.1543,"volume":328,"bid":36.1452,"ask":36.1543}
{"timestamp":"2019-01-06 16:31:42","price":36.164,"volume":66,"bid":36.164,"ask":36.1741}
{"timestamp":"2019-01-06 16:32:42","price":36.127,"volume":7,"bid":36.117,"ask":36.127}
{"timestamp":"2019-01-06 16:32:44","price":36.16,"volume":20,"bid":36.16,"ask":36.1692}
{"timestamp":"2019-01-06 16:33:36","price":36.1225,"volume":328,"bid":36.1127,"ask":36.1328}
{"timestamp":"2019-01-06 16:37:19","price":36.0784,"volume":147,"bid":36.0684,"ask":36.0784}
{"timestamp":"2019-01-06 16:37:21","price":36.0743,"volume":6,"bid":36.065,"ask":36.0743}
{"timestamp":"2019-01-06 16:37:48","price":35.9639,"volume":119,"bid":35.9534,"ask":35.9745}
{"timestamp":"2019-01-06 16:37:50","price":36.0393,"volume":55,"bid":36.0393,"ask":36.0497}
{"timestamp":"2019-01-06 16:37:51","price":35.9152,"volume":164,"bid":35.9052,"ask":35.9152}
{"timestamp":"2019-01-06 16:38:09","price":35.908,"volume":253,"bid":35.8979,"ask":35.908}
{"timestamp":"2019-01-06 16:38:15","price":36.0108,"volume":1417,"bid":36.0013,"ask":36.0206}
{"timestamp":"2019-01-06 16:39:30","price":35.8898,"volume":540,"bid":35.8792,"ask":35.8898}
{"timestamp":"2019-01-06 16:39:40","price":35.8778,"volume":113,"bid":35.8664,"ask":35.8778}
{"timestamp":"2019-01-06 16:39:52","price":35.9631,"volume":492,"bid":35.9631,"ask":35.9731}
{"timestamp":"2019-01-06 16:40:46","price":35.9621,"volume":103,"bid":35.9512,"ask":35.9621}
{"timestamp":"2019-01-06 16:41:37","price":36.0123,"volume":492,"bid":36.0025,"ask":36.0226}
{"timestamp":"2019-01-06 16:41:37","price":36.0343,"volume":328,"bid":36.0242,"ask":36.0457}
{"timestamp":"2019-01-06 16:42:20","price":36.1115,"volume":71,"bid":36.101,"ask":36.1204}
{"timestamp":"2019-01-06 16:42:45","price":36.0379,"volume":1,"bid":36.0276,"ask":36.0475}
{"timestamp":"2019-01-06 16:46:35","price":35.9928,"volume":4,"bid":35.9835,"ask":36.0026}
{"timestamp":"2019-01-06 16:46:41","price":36.0792,"volume":628,"bid":36.0693,"ask":36.0886}
{"timestamp":"2019-01-06 16:46:49","price":36.0274,"volume":2572,"bid":36.0176,"ask":36.0359}
{"timestamp":"2019-01-06 16:50:49","price":36.1164,"volume":61,"bid":36.1164,"ask":36.1267}
{"timestamp":"2019-01-06 16:51:57","price":36.0201,"volume":3216,"bid":36.0101,"ask":36.0201}
{"timestamp":"2019-01-06 16:52:07","price":36.0617,"volume":610,"bid":36.0516,"ask":36.0717}
{"timestamp":"2019-01-06 16:53:14","price":36.0628,"volume":339,"bid":36.0522,"ask":36.0729}
{"timestamp":"2019-01-06 16:53:27","price":36.0629,"volume":3,"bid":36.0629,"ask":36.0731}
{"timestamp":"2019-01-06 16:55:46","price":36.0903,"volume":46,"bid":36.0809,"ask":36.1008}
{"timestamp":"2019-01-06 17:00:00","price":36.052,"volume":1,"bid":36.0421,"ask":36.0624}
{"timestamp":"2019-01-06 17:02:12","price":36.0562,"volume":5,"bid":36.0467,"ask":36.0562}
{"timestamp":"2019-01-06 17:03:18","price":36.0191,"volume":272,"bid":36.009,"ask":36.0295}
{"timestamp":"2019-01-06 17:05:58","price":36.0378,"volume":48,"bid":36.0378,"ask":36.0481}
{"timestamp":"2019-01-06 17:08:45","price":36.0164,"volume":18,"bid":36.0055,"ask":36.0259}
{"timestamp":"2019-01-06 17:10:05","price":36.1057,"volume":67,"bid":36.1057,"ask":36.1156}
{"timestamp":"2019-01-06 17:10:14","price":36.1179,"volume":3,"bid":36.1082,"ask":36.1277}
{"timestamp":"2019-01-06 17:10:45","price":36.1536,"volume":48,"bid":36.1428,"ask":36.1643}
{"timestamp":"2019-01-06 17:16:45","price":36.1185,"volume":40,"bid":36.1083,"ask":36.1277}
{"timestamp":"2019-01-06 17:17:50","price":36.0834,"volume":362,"bid":36.073,"ask":36.0834}
{"timestamp":"2019-01-06 17:19:56","price":36.1057,"volume":801,"bid":36.0965,"ask":36.1057}
{"timestamp":"2019-01-06 17:20:49","price":36.1466,"volume":267,"bid":36.137,"ask":36.156}
{"timestamp":"2019-01-06 17:24:44","price":36.1383,"volume":2,"bid":36.1286,"ask":36.1478}
{"timestamp":"2019-01-06 17:31:32","price":36.2737,"volume":26,"bid":36.2634,"ask":36.2837}
{"timestamp":"2019-01-06 17:31:46","price":36.2395,"volume":33,"bid":36.2282,"ask":36.2395}
{"timestamp":"2019-01-06 17:32:05","price":36.3029,"volume":3534,"bid":36.2926,"ask":36.3029}
{"timestamp":"2019-01-06 17:32:30","price":36.339,"volume":1401,"bid":36.339,"ask":36.3491}
{"timestamp":"2019-01-06 17:32:41","price":36.3647,"volume":1,"bid":36.3647,"ask":36.3747}
{"timestamp":"2019-01-06 17:32:45","price":36.3561,"volume":8,"bid":36.3455,"ask":36.3561}
{"timestamp":"2019-01-06 17:33:28","price":36.2425,"volume":46,"bid":36.2328,"ask":36.2521}
{"timestamp":"2019-01-06 17:34:45","price":36.2751,"volume":19,"bid":36.2751,"ask":36.2848}
{"timestamp":"2019-01-06 17:35:21","price":36.2488,"volume":20,"bid":36.2384,"ask":36.2488}
{"timestamp":"2019-01-06 17:35:27","price":36.1709,"volume":164,"bid":36.16,"ask":36.1809}
{"timestamp":"2019-01-06 17:35:31","price":36.0984,"volume":2,"bid":36.0885,"ask":36.1087}
{"timestamp":"2019-01-06 17:35:31","price":36.085,"volume":2,"bid":36.0754,"ask":36.085}
{"timestamp":"2019-01-06 17:36:28","price":36.1351,"volume":7,"bid":36.1239,"ask":36.1351}
{"timestamp":"2019-01-06 17:36:39","price":36.1396,"volume":164,"bid":36.1296,"ask":36.1494}
{"timestamp":"2019-01-06 17:36:41","price":36.1577,"volume":163,"bid":36.1577,"ask":36.1677}
{"timestamp":"2019-01-06 17:36:46","price":36.1749,"volume":203,"bid":36.1644,"ask":36.1749}
{"timestamp":"2019-01-06 17:38:19","price":36.2362,"volume":204,"bid":36.2259,"ask":36.2458}
{"timestamp":"2019-01-06 17:40:27","price":36.2999,"volume":11,"bid":36.2891,"ask":36.2999}
{"timestamp":"2019-01-06 17:40:46","price":36.2658,"volume":85,"bid":36.2658,"ask":36.2769}
{"timestamp":"2019-01-06 17:43:57","price":36.2104,"volume":7,"bid":36.2004,"ask":36.2206}
{"timestamp":"2019-01-06 17:46:43","price":36.3426,"volume":3,"bid":36.3323,"ask":36.3527}
{"timestamp":"2019-01-06 17:46:55","price":36.239,"volume":46,"bid":36.2295,"ask":36.2488}
{"timestamp":"2019-01-06 17:46:57","price":36.2604,"volume":132,"bid":36.2502,"ask":36.2707}
{"timestamp":"2019-01-06 17:47:55","price":36.2842,"volume":54,"bid":36.2738,"ask":36.2944}
{"timestamp":"2019-01-06 17:48:16","price":36.3338,"volume":8,"bid":36.3242,"ask":36.3338}
{"timestamp":"2019-01-06 17:48:22","price":36.2335,"volume":797,"bid":36.2233,"ask":36.2434}
{"timestamp":"2019-01-06 17:49:45","price":36.3462,"volume":24,"bid":36.3363,"ask":36.3567}
{"timestamp":"2019-01-06 17:50:39","price":36.2446,"volume":204,"bid":36.2356,"ask":36.254}
{"timestamp":"2019-01-06 17:54:37","price":36.2516,"volume":1491,"bid":36.2415,"ask":36.2615}
{"timestamp":"2019-01-06 17:54:45","price":36.2888,"volume":23,"bid":36.2781,"ask":36.2888}
{"timestamp":"2019-01-06 17:56:16","price":36.3477,"volume":1,"bid":36.3379,"ask":36.3477}
{"timestamp":"2019-01-06 17:56:35","price":36.3872,"volume":204,"bid":36.3773,"ask":36.397}
{"timestamp":"2019-01-06 17:57:11","price":36.3015,"volume":46,"bid":36.2921,"ask":36.3112}
{"timestamp":"2019-01-06 17:58:11","price":36.1267,"volume":328,"bid":36.1157,"ask":36.1374}
{"timestamp":"2019-01-06 17:58:43","price":36.2358,"volume":7,"bid":36.2358,"ask":36.2455}
{"timestamp":"2019-01-06 18:00:52","price":36.2189,"volume":8,"bid":36.2081,"ask":36.2281}
{"timestamp":"2019-01-06 18:01:07","price":36.284,"volume":1476,"bid":36.2733,"ask":36.2936}
{"timestamp":"2019-01-06 18:01:45","price":36.1708,"volume":57,"bid":36.1603,"ask":36.1708}
{"timestamp":"2019-01-06 18:02:29","price":36.2035,"volume":46,"bid":36.1931,"ask":36.2035}
{"timestamp":"2019-01-06 18:03:35","price":36.2864,"volume":1,"bid":36.2765,"ask":36.2864}
{"timestamp":"2019-01-06 18:05:04","price":36.3304,"volume":2,"bid":36.321,"ask":36.3399}
{"timestamp":"2019-01-06 18:05:17","price":36.2291,"volume":2,"bid":36.2291,"ask":36.2389}
{"timestamp":"2019-01-06 18:05:50","price":36.2152,"volume":1,"bid":36.2051,"ask":36.225}
{"timestamp":"2019-01-06 18:08:43","price":36.2917,"volume":635,"bid":36.281,"ask":36.303}
{"timestamp":"2019-01-06 18:09:17","price":36.2451,"volume":61,"bid":36.2451,"ask":36.2555}
{"timestamp":"2019-01-06 18:11:45","price":36.264,"volume":328,"bid":36.264,"ask":36.2737}
{"timestamp":"2019-01-06 18:13:05","price":36.2211,"volume":1,"bid":36.2211,"ask":36.2307}
{"timestamp":"2019-01-06 18:13:14","price":36.2073,"volume":37,"bid":36.1969,"ask":36.2175}
{"timestamp":"2019-01-06 18:14:18","price":36.2001,"volume":588,"bid":36.1898,"ask":36.2115}
{"timestamp":"2019-01-06 18:15:02","price":36.2134,"volume":36,"bid":36.2026,"ask":36.2134}
{"timestamp":"2019-01-06 18:15:13","price":36.2685,"volume":1,"bid":36.2594,"ask":36.2685}
{"timestamp":"2019-01-06 18:20:28","price":36.2151,"volume":3,"bid":36.2151,"ask":36.2251}
{"timestamp":"2019-01-06 18:20:48","price":36.2595,"volume":3,"bid":36.2491,"ask":36.2692}
{"timestamp":"2019-01-06 18:24:10","price":36.2969,"volume":2,"bid":36.2876,"ask":36.3059}
{"timestamp":"2019-01-06 18:26:36","price":36.2706,"volume":2,"bid":36.2606,"ask":36.2803}
{"timestamp":"2019-01-06 18:26:51","price":36.3486,"volume":1,"bid":36.3385,"ask":36.3486}
{"timestamp":"2019-01-06 18:27:39","price":36.2761,"volume":1,"bid":36.2761,"ask":36.2863}
{"timestamp":"2019-01-06 18:28:12","price":36.2943,"volume":1,"bid":36.2841,"ask":36.3041}
{"timestamp":"2019-01-06 18:28:57","price":36.4003,"volume":66,"bid":36.39,"ask":36.4003}
{"timestamp":"2019-01-06 18:29:47","price":36.3884,"volume":45,"bid":36.3781,"ask":36.3988}
{"timestamp":"2019-01-06 18:30:14","price":36.4333,"volume":43,"bid":36.4237,"ask":36.4333}
{"timestamp":"2019-01-06 18:33:22","price":36.3353,"volume":3,"bid":36.3241,"ask":36.3353}
{"timestamp":"2019-01-06 18:34:44","price":36.3867,"volume":820,"bid":36.3867,"ask":36.3973}
{"timestamp":"2019-01-06 18:34:46","price":36.4058,"volume":17,"bid":36.3955,"ask":36.4159}
{"timestamp":"2019-01-06 18:34:47","price":36.3947,"volume":7,"bid":36.3845,"ask":36.405}
{"timestamp":"2019-01-06 18:34:48","price":36.4073,"volume":328,"bid":36.3975,"ask":36.4073}
{"timestamp":"2019-01-06 18:35:07","price":36.345,"volume":164,"bid":36.3359,"ask":36.345}
{"timestamp":"2019-01-06 18:35:21","price":36.3763,"volume":45,"bid":36.3661,"ask":36.3859}
{"timestamp":"2019-01-06 18:35:23","price":36.345,"volume":33,"bid":36.3347,"ask":36.3542}
{"timestamp":"2019-01-06 18:35:23","price":36.4195,"volume":1,"bid":36.4094,"ask":36.4287}
{"timestamp":"2019-01-06 18:35:57","price":36.3311,"volume":7,"bid":36.3212,"ask":36.3311}
{"timestamp":"2019-01-06 18:36:28","price":36.2591,"volume":1,"bid":36.2502,"ask":36.2694}
{"timestamp":"2019-01-06 18:36:45","price":36.274,"volume":23,"bid":36.2641,"ask":36.274}
{"timestamp":"2019-01-06 18:37:18","price":36.3285,"volume":1,"bid":36.3187,"ask":36.3379}
{"timestamp":"2019-01-06 18:37:19","price":36.305,"volume":25,"bid":36.2948,"ask":36.3157}
{"timestamp":"2019-01-06 18:40:26","price":36.2193,"volume":1,"bid":36.2091,"ask":36.2291}
{"timestamp":"2019-01-06 18:45:51","price":36.3201,"volume":656,"bid":36.3098,"ask":36.33}
{"timestamp":"2019-01-06 18:48:03","price":36.265,"volume":36,"bid":36.2547,"ask":36.2743}
{"timestamp":"2019-01-06 18:48:18","price":36.2368,"volume":2,"bid":36.2368,"ask":36.2475}
{"timestamp":"2019-01-06 18:49:03","price":36.3063,"volume":1,"bid":36.2964,"ask":36.317}
{"timestamp":"2019-01-06 18:51:04","price":36.3205,"volume":3,"bid":36.3107,"ask":36.3205}
{"timestamp":"2019-01-06 18:51:33","price":36.3174,"volume":3,"bid":36.3174,"ask":36.328}
{"timestamp":"2019-01-06 18:52:47","price":36.2579,"volume":820,"bid":36.2476,"ask":36.2579}
{"timestamp":"2019-01-06 18:53:48","price":36.2871,"volume":20,"bid":36.2763,"ask":36.2965}
{"timestamp":"2019-01-06 18:54:23","price":36.2394,"volume":4,"bid":36.2285,"ask":36.2489}
{"timestamp":"2019-01-06 18:54:28","price":36.2644,"volume":46,"bid":36.2546,"ask":36.2644}
{"timestamp":"2019-01-06 18:54:54","price":36.2257,"volume":5,"bid":36.2155,"ask":36.2257}
{"timestamp":"2019-01-06 18:58:21","price":36.2643,"volume":157,"bid":36.2541,"ask":36.2643}
{"timestamp":"2019-01-06 19:00:48","price":36.2459,"volume":328,"bid":36.2353,"ask":36.2561}
{"timestamp":"2019-01-06 19:01:31","price":36.2051,"volume":46,"bid":36.1956,"ask":36.2145}
{"timestamp":"2019-01-06 19:02:48","price":36.243,"volume":8,"bid":36.2326,"ask":36.2533}
{"timestamp":"2019-01-06 19:02:54","price":36.2272,"volume":3,"bid":36.2171,"ask":36.2272}
{"timestamp":"2019-01-06 19:03:11","price":36.2597,"volume":47,"bid":36.2499,"ask":36.2703}
{"timestamp":"2019-01-06 19:04:24","price":36.2902,"volume":2,"bid":36.2804,"ask":36.2902}
{"timestamp":"2019-01-06 19:05:03","price":36.2415,"volume":39,"bid":36.2415,"ask":36.2513}
{"timestamp":"2019-01-06 19:06:58","price":36.2841,"volume":92,"bid":36.274,"ask":36.294}
{"timestamp":"2019-01-06 19:08:50","price":36.1815,"volume":46,"bid":36.1724,"ask":36.1815}
{"timestamp":"2019-01-06 19:11:00","price":36.1635,"volume":310,"bid":36.1635,"ask":36.1741}
{"timestamp":"2019-01-06 19:11:21","price":36.0476,"volume":2,"bid":36.0382,"ask":36.0476}
{"timestamp":"2019-01-06 19:11:32","price":35.9307,"volume":5,"bid":35.9215,"ask":35.9413}
{"timestamp":"2019-01-06 19:11:32","price":35.9645,"volume":1,"bid":35.9536,"ask":35.9748}
{"timestamp":"2019-01-06 19:11:34","price":36.0473,"volume":9,"bid":36.0373,"ask":36.0571}
{"timestamp":"2019-01-06 19:11:38","price":35.9274,"volume":2,"bid":35.9175,"ask":35.9371}
{"timestamp":"2019-01-06 19:11:38","price":35.9667,"volume":46,"bid":35.9667,"ask":35.9773}
{"timestamp":"2019-01-06 19:11:45","price":35.9655,"volume":19,"bid":35.9552,"ask":35.9655}
{"timestamp":"2019-01-06 19:11:46","price":36.1249,"volume":302,"bid":36.1249,"ask":36.1355}
{"timestamp":"2019-01-06 19:12:26","price":36.1157,"volume":266,"bid":36.105,"ask":36.1263}
{"timestamp":"2019-01-06 19:12:38","price":36.1388,"volume":47,"bid":36.1286,"ask":36.1486}
{"timestamp":"2019-01-06 19:18:36","price":36.1471,"volume":1,"bid":36.1372,"ask":36.1565}
{"timestamp":"2019-01-06 19:19:22","price":36.1573,"volume":24,"bid":36.1475,"ask":36.167}
{"timestamp":"2019-01-06 19:21:30","price":36.1738,"volume":14,"bid":36.164,"ask":36.1842}
{"timestamp":"2019-01-06 19:23:03","price":36.1848,"volume":19,"bid":36.1747,"ask":36.1941}
{"timestamp":"2019-01-06 19:23:03","price":36.2019,"volume":5,"bid":36.1915,"ask":36.212}
{"timestamp":"2019-01-06 19:24:28","price":36.2263,"volume":149,"bid":36.2159,"ask":36.2263}
{"timestamp":"2019-01-06 19:24:39","price":36.2308,"volume":2,"bid":36.2196,"ask":36.2308}
{"timestamp":"2019-01-06 19:26:23","price":36.219,"volume":1,"bid":36.2096,"ask":36.219}
{"timestamp":"2019-01-06 19:31:06","price":36.1933,"volume":10,"bid":36.1933,"ask":36.2036}
{"timestamp":"2019-01-06 19:34:09","price":36.1776,"volume":1,"bid":36.1675,"ask":36.1882}
{"timestamp":"2019-01-06 19:36:58","price":36.2675,"volume":35,"bid":36.2574,"ask":36.2773}
{"timestamp":"2019-01-06 19:44:09","price":36.2362,"volume":656,"bid":36.2268,"ask":36.2453}
{"timestamp":"2019-01-06 19:45:52","price":36.3138,"volume":1047,"bid":36.3138,"ask":36.3231}
{"timestamp":"2019-01-06 19:46:02","price":36.2217,"volume":7,"bid":36.2113,"ask":36.2312}
{"timestamp":"2019-01-06 19:47:00","price":36.2521,"volume":656,"bid":36.242,"ask":36.2626}
{"timestamp":"2019-01-06 19:48:48","price":36.1969,"volume":2,"bid":36.1969,"ask":36.207}
{"timestamp":"2019-01-06 19:49:11","price":36.2277,"volume":813,"bid":36.2169,"ask":36.2277}
{"timestamp":"2019-01-06 19:51:41","price":36.2822,"volume":3,"bid":36.2723,"ask":36.2822}
{"timestamp":"2019-01-06 19:54:00","price":36.2218,"volume":105,"bid":36.2124,"ask":36.2218}
{"timestamp":"2019-01-06 19:55:20","price":36.2137,"volume":102,"bid":36.2029,"ask":36.2244}
{"timestamp":"2019-01-06 19:55:30","price":36.1919,"volume":7,"bid":36.1828,"ask":36.2027}
{"timestamp":"2019-01-06 19:55:33","price":36.2371,"volume":416,"bid":36.2266,"ask":36.2371}
{"timestamp":"2019-01-06 19:55:43","price":36.2514,"volume":2,"bid":36.2417,"ask":36.2514}
{"timestamp":"2019-01-06 19:59:02","price":36.2484,"volume":44,"bid":36.2387,"ask":36.2575}
{"timestamp":"2019-01-06 20:00:52","price":36.3072,"volume":33,"bid":36.3072,"ask":36.3172}
{"timestamp":"2019-01-06 20:01:45","price":36.2683,"volume":1,"bid":36.2579,"ask":36.2783}
{"timestamp":"2019-01-06 20:02:29","price":36.2215,"volume":2,"bid":36.2215,"ask":36.2319}
{"timestamp":"2019-01-06 20:02:52","price":36.2466,"volume":1,"bid":36.2363,"ask":36.2466}
{"timestamp":"2019-01-06 20:05:25","price":36.0993,"volume":43,"bid":36.0993,"ask":36.1089}
{"timestamp":"2019-01-06 20:05:27","price":36.0989,"volume":2,"bid":36.0886,"ask":36.1082}
{"timestamp":"2019-01-06 20:05:30","price":36.1345,"volume":4,"bid":36.1245,"ask":36.1345}
{"timestamp":"2019-01-06 20:05:36","price":36.1876,"volume":47,"bid":36.178,"ask":36.1876}
{"timestamp":"2019-01-06 20:06:41","price":36.1836,"volume":7,"bid":36.1733,"ask":36.1935}
{"timestamp":"2019-01-06 20:10:53","price":36.1965,"volume":168,"bid":36.1858,"ask":36.2071}
{"timestamp":"2019-01-06 20:11:21","price":36.2356,"volume":864,"bid":36.2256,"ask":36.2455}
{"timestamp":"2019-01-06 20:11:49","price":36.1936,"volume":2,"bid":36.1836,"ask":36.1936}
{"timestamp":"2019-01-06 20:12:06","price":36.2104,"volume":197,"bid":36.2011,"ask":36.2104}
{"timestamp":"2019-01-06 20:12:14","price":36.2135,"volume":8,"bid":36.2036,"ask":36.2239}
{"timestamp":"2019-01-06 20:14:02","price":36.2453,"volume":112,"bid":36.2349,"ask":36.2453}
{"timestamp":"2019-01-06 20:14:15","price":36.2001,"volume":10,"bid":36.1898,"ask":36.2001}
{"timestamp":"2019-01-06 20:16:20","price":36.2204,"volume":90,"bid":36.2103,"ask":36.2204}
{"timestamp":"2019-01-06 20:16:41","price":36.2219,"volume":19,"bid":36.2219,"ask":36.232}
{"timestamp":"2019-01-06 20:18:03","price":36.223,"volume":54,"bid":36.2137,"ask":36.2325}
{"timestamp":"2019-01-06 20:19:56","price":36.2504,"volume":102,"bid":36.2504,"ask":36.2602}
{"timestamp":"2019-01-06 20:21:45","price":36.2017,"volume":81,"bid":36.2017,"ask":36.2117}
{"timestamp":"2019-01-06 20:24:50","price":36.154,"volume":4,"bid":36.1435,"ask":36.164}
{"timestamp":"2019-01-06 20:25:01","price":36.1662,"volume":4,"bid":36.156,"ask":36.1759}
{"timestamp":"2019-01-06 20:25:04","price":36.1163,"volume":477,"bid":36.1062,"ask":36.1258}
{"timestamp":"2019-01-06 20:25:41","price":36.168,"volume":195,"bid":36.1572,"ask":36.168}
{"timestamp":"2019-01-06 20:25:50","price":36.1579,"volume":1,"bid":36.1472,"ask":36.1682}
{"timestamp":"2019-01-06 20:25:54","price":36.1242,"volume":10,"bid":36.1142,"ask":36.1242}
{"timestamp":"2019-01-06 20:35:58","price":36.0804,"volume":34,"bid":36.0704,"ask":36.0905}
{"timestamp":"2019-01-06 20:38:00","price":36.0668,"volume":3,"bid":36.0566,"ask":36.0756}
{"timestamp":"2019-01-06 20:39:10","price":36.1161,"volume":33,"bid":36.106,"ask":36.1259}
{"timestamp":"2019-01-06 20:40:35","price":36.2118,"volume":1,"bid":36.2015,"ask":36.2212}
{"timestamp":"2019-01-06 20:40:54","price":36.1911,"volume":1,"bid":36.1813,"ask":36.1911}
{"timestamp":"2019-01-06 20:45:03","price":36.1812,"volume":1,"bid":36.1717,"ask":36.1912}
{"timestamp":"2019-01-06 20:45:17","price":36.135,"volume":104,"bid":36.1244,"ask":36.1455}
{"timestamp":"2019-01-06 20:46:36","price":36.1524,"volume":16,"bid":36.1423,"ask":36.1628}
{"timestamp":"2019-01-06 20:53:08","price":36.1598,"volume":4,"bid":36.1499,"ask":36.1598}
{"timestamp":"2019-01-06 20:55:24","price":36.1518,"volume":1,"bid":36.1413,"ask":36.1619}
{"timestamp":"2019-01-06 20:56:49","price":36.2129,"volume":1,"bid":36.2041,"ask":36.2239}
{"timestamp":"2019-01-06 21:02:10","price":36.3274,"volume":7,"bid":36.3173,"ask":36.337}
{"timestamp":"2019-01-06 21:02:49","price":36.3005,"volume":1,"bid":36.2893,"ask":36.3106}
{"timestamp":"2019-01-06 21:04:20","price":36.3049,"volume":8,"bid":36.294,"ask":36.3049}
{"timestamp":"2019-01-06 21:05:07","price":36.34,"volume":2,"bid":36.3298,"ask":36.3496}
{"timestamp":"2019-01-06 21:07:46","price":36.282,"volume":5,"bid":36.2735,"ask":36.2917}
{"timestamp":"2019-01-06 21:10:13","price":36.352,"volume":962,"bid":36.3431,"ask":36.3611}
{"timestamp":"2019-01-06 21:20:00","price":36.2803,"volume":145,"bid":36.2709,"ask":36.2905}
{"timestamp":"2019-01-06 21:20:01","price":36.3095,"volume":34,"bid":36.2995,"ask":36.3203}
{"timestamp":"2019-01-06 21:21:27","price":36.2449,"volume":14,"bid":36.2449,"ask":36.2542}
{"timestamp":"2019-01-06 21:24:29","price":36.256,"volume":82,"bid":36.2464,"ask":36.2651}
{"timestamp":"2019-01-06 21:28:08","price":36.3078,"volume":2,"bid":36.2973,"ask":36.3178}
{"timestamp":"2019-01-06 21:30:30","price":36.3079,"volume":8,"bid":36.3079,"ask":36.3183}
{"timestamp":"2019-01-06 21:31:18","price":36.2989,"volume":3,"bid":36.2887,"ask":36.3085}
{"timestamp":"2019-01-06 21:34:30","price":36.3286,"volume":253,"bid":36.3186,"ask":36.3389}
{"timestamp":"2019-01-06 21:34:44","price":36.2888,"volume":93,"bid":36.2789,"ask":36.2989}
{"timestamp":"2019-01-06 21:36:38","price":36.2829,"volume":1373,"bid":36.2732,"ask":36.2932}
{"timestamp":"2019-01-06 21:38:19","price":36.1956,"volume":1,"bid":36.1851,"ask":36.2056}
{"timestamp":"2019-01-06 21:40:47","price":36.2169,"volume":1,"bid":36.2069,"ask":36.2278}
{"timestamp":"2019-01-06 21:41:09","price":36.2751,"volume":11,"bid":36.2751,"ask":36.2853}
{"timestamp":"2019-01-06 21:42:26","price":36.2093,"volume":20,"bid":36.1992,"ask":36.2186}
{"timestamp":"2019-01-06 21:43:03","price":36.1434,"volume":148,"bid":36.1333,"ask":36.1434}
{"timestamp":"2019-01-06 21:43:45","price":36.1673,"volume":24,"bid":36.1673,"ask":36.1776}
{"timestamp":"2019-01-06 21:44:50","price":36.1605,"volume":180,"bid":36.1605,"ask":36.1706}
{"timestamp":"2019-01-06 21:48:35","price":36.2662,"volume":7,"bid":36.2563,"ask":36.2662}
{"timestamp":"2019-01-06 21:49:40","price":36.2641,"volume":20,"bid":36.2536,"ask":36.2641}
{"timestamp":"2019-01-06 21:52:58","price":36.2508,"volume":40,"bid":36.2508,"ask":36.2614}
{"timestamp":"2019-01-06 21:53:21","price":36.2544,"volume":3,"bid":36.2442,"ask":36.2644}
{"timestamp":"2019-01-06 21:54:14","price":36.2419,"volume":10,"bid":36.2419,"ask":36.2515}
{"timestamp":"2019-01-06 21:57:35","price":36.2942,"volume":14,"bid":36.2845,"ask":36.2942}
{"timestamp":"2019-01-06 21:59:21","price":36.2316,"volume":1,"bid":36.2211,"ask":36.2316}
{"timestamp":"2019-01-06 22:01:42","price":36.2667,"volume":2,"bid":36.256,"ask":36.2773}
{"timestamp":"2019-01-06 22:02:42","price":36.2775,"volume":1,"bid":36.267,"ask":36.2775}
{"timestamp":"2019-01-06 22:04:27","price":36.2323,"volume":16,"bid":36.2225,"ask":36.2323}
{"timestamp":"2019-01-06 22:05:42","price":36.2328,"volume":24,"bid":36.2227,"ask":36.2426}
{"timestamp":"2019-01-06 22:10:45","price":36.1444,"volume":7,"bid":36.1343,"ask":36.1444}
{"timestamp":"2019-01-06 22:10:46","price":36.0891,"volume":1,"bid":36.0804,"ask":36.0996}
{"timestamp":"2019-01-06 22:10:48","price":36.1587,"volume":22,"bid":36.1484,"ask":36.1587}
{"timestamp":"2019-01-06 22:11:55","price":36.0867,"volume":20,"bid":36.0765,"ask":36.0867}
{"timestamp":"2019-01-06 22:11:55","price":36.0407,"volume":33,"bid":36.0305,"ask":36.051}
{"timestamp":"2019-01-06 22:12:03","price":36.1209,"volume":2,"bid":36.1119,"ask":36.1316}
{"timestamp":"2019-01-06 22:13:03","price":36.0673,"volume":3,"bid":36.0673,"ask":36.0775}
{"timestamp":"2019-01-06 22:14:03","price":36.0724,"volume":26,"bid":36.063,"ask":36.0816}
{"timestamp":"2019-01-06 22:14:03","price":36.0385,"volume":84,"bid":36.0283,"ask":36.0482}
{"timestamp":"2019-01-06 22:14:23","price":36.0686,"volume":23,"bid":36.0581,"ask":36.079}
{"timestamp":"2019-01-06 22:15:21","price":36.0188,"volume":395,"bid":36.0085,"ask":36.029}
{"timestamp":"2019-01-06 22:16:40","price":36.2341,"volume":7,"bid":36.2241,"ask":36.2341}
{"timestamp":"2019-01-06 22:18:13","price":36.1455,"volume":830,"bid":36.1353,"ask":36.1455}
{"timestamp":"2019-01-06 22:18:15","price":36.1634,"volume":99,"bid":36.1543,"ask":36.1731}
{"timestamp":"2019-01-06 22:18:30","price":36.0689,"volume":299,"bid":36.0689,"ask":36.0778}
{"timestamp":"2019-01-06 22:19:01","price":36.1335,"volume":7,"bid":36.1335,"ask":36.1436}
{"timestamp":"2019-01-06 22:19:25","price":36.1316,"volume":638,"bid":36.121,"ask":36.1408}
{"timestamp":"2019-01-06 22:19:36","price":36.1371,"volume":29,"bid":36.1278,"ask":36.1371}
{"timestamp":"2019-01-06 22:20:06","price":36.0749,"volume":830,"bid":36.0749,"ask":36.0861}
{"timestamp":"2019-01-06 22:20:42","price":36.0992,"volume":5,"bid":36.0992,"ask":36.1087}
{"timestamp":"2019-01-06 22:20:44","price":36.2179,"volume":1,"bid":36.2073,"ask":36.2279}
{"timestamp":"2019-01-06 22:21:52","price":36.1175,"volume":1,"bid":36.1067,"ask":36.1275}
{"timestamp":"2019-01-06 22:22:25","price":36.1452,"volume":164,"bid":36.1347,"ask":36.1554}
{"timestamp":"2019-01-06 22:24:15","price":36.1639,"volume":23,"bid":36.1539,"ask":36.1639}
{"timestamp":"2019-01-06 22:24:16","price":36.2342,"volume":7,"bid":36.224,"ask":36.244}
{"timestamp":"2019-01-06 22:25:17","price":36.2704,"volume":7,"bid":36.2605,"ask":36.2803}
{"timestamp":"2019-01-06 22:25:29","price":36.2047,"volume":164,"bid":36.1945,"ask":36.2047}
{"timestamp":"2019-01-06 22:25:49","price":36.1437,"volume":164,"bid":36.1331,"ask":36.1539}
{"timestamp":"2019-01-06 22:26:11","price":36.1343,"volume":7,"bid":36.1252,"ask":36.1445}
{"timestamp":"2019-01-06 22:31:40","price":36.1587,"volume":829,"bid":36.1587,"ask":36.1692}
{"timestamp":"2019-01-06 22:31:40","price":36.1017,"volume":4,"bid":36.0921,"ask":36.1017}
{"timestamp":"2019-01-06 22:31:43","price":36.1531,"volume":192,"bid":36.1434,"ask":36.1531}
{"timestamp":"2019-01-06 22:31:51","price":36.05,"volume":17,"bid":36.05,"ask":36.0603}
{"timestamp":"2019-01-06 22:32:51","price":36.1864,"volume":7,"bid":36.176,"ask":36.1864}
{"timestamp":"2019-01-06 22:34:25","price":36.1069,"volume":7,"bid":36.096,"ask":36.117}
{"timestamp":"2019-01-06 22:34:58","price":36.176,"volume":12,"bid":36.1657,"ask":36.176}
{"timestamp":"2019-01-06 22:36:06","price":36.1479,"volume":12,"bid":36.1392,"ask":36.1583}
{"timestamp":"2019-01-06 22:39:27","price":36.105,"volume":10,"bid":36.0943,"ask":36.1146}
{"timestamp":"2019-01-06 22:39:38","price":36.1424,"volume":24,"bid":36.1424,"ask":36.1526}
{"timestamp":"2019-01-06 22:41:18","price":36.1062,"volume":2,"bid":36.0968,"ask":36.1162}
{"timestamp":"2019-01-06 22:41:46","price":36.1163,"volume":34,"bid":36.1163,"ask":36.1271}
{"timestamp":"2019-01-06 22:41:58","price":36.1387,"volume":2,"bid":36.1289,"ask":36.1387}
{"timestamp":"2019-01-06 22:42:33","price":36.108,"volume":7,"bid":36.0986,"ask":36.108}
{"timestamp":"2019-01-06 22:42:55","price":36.178,"volume":1,"bid":36.1684,"ask":36.178}
{"timestamp":"2019-01-06 22:42:57","price":36.1322,"volume":2,"bid":36.1216,"ask":36.1322}
{"timestamp":"2019-01-06 22:45:55","price":36.2131,"volume":4,"bid":36.2036,"ask":36.2229}
{"timestamp":"2019-01-06 22:46:47","price":36.1508,"volume":11,"bid":36.1402,"ask":36.1508}
{"timestamp":"2019-01-06 22:46:50","price":36.2472,"volume":157,"bid":36.2472,"ask":36.257}
{"timestamp":"2019-01-06 22:54:29","price":36.2044,"volume":14,"bid":36.1939,"ask":36.2153}
{"timestamp":"2019-01-06 22:57:37","price":36.1388,"volume":9,"bid":36.1285,"ask":36.1488}
{"timestamp":"2019-01-06 22:58:40","price":36.2464,"volume":1,"bid":36.2356,"ask":36.2559}
{"timestamp":"2019-01-06 22:59:30","price":36.2323,"volume":20,"bid":36.2224,"ask":36.2323}
{"timestamp":"2019-01-06 23:02:57","price":36.2455,"volume":4,"bid":36.2455,"ask":36.2556}
{"timestamp":"2019-01-06 23:05:04","price":36.2816,"volume":2,"bid":36.2709,"ask":36.2916}
{"timestamp":"2019-01-06 23:07:05","price":36.2821,"volume":6,"bid":36.2721,"ask":36.2917}
{"timestamp":"2019-01-06 23:07:19","price":36.373,"volume":2,"bid":36.363,"ask":36.3824}
{"timestamp":"2019-01-06 23:07:47","price":36.2991,"volume":63,"bid":36.2884,"ask":36.3083}
{"timestamp":"2019-01-06 23:11:08","price":36.288,"volume":12,"bid":36.288,"ask":36.2982}
{"timestamp":"2019-01-06 23:11:59","price":36.3646,"volume":573,"bid":36.3646,"ask":36.3746}
{"timestamp":"2019-01-06 23:14:08","price":36.3617,"volume":3,"bid":36.3519,"ask":36.3716}
{"timestamp":"2019-01-06 23:15:22","price":36.3034,"volume":3,"bid":36.3034,"ask":36.3132}
{"timestamp":"2019-01-06 23:15:59","price":36.3378,"volume":3,"bid":36.3277,"ask":36.3378}
{"timestamp":"2019-01-06 23:21:39","price":36.3146,"volume":9,"bid":36.3146,"ask":36.3248}
{"timestamp":"2019-01-06 23:22:21","price":36.3166,"volume":1,"bid":36.3074,"ask":36.3166}
{"timestamp":"2019-01-06 23:24:23","price":36.3692,"volume":5,"bid":36.359,"ask":36.3787}
{"timestamp":"2019-01-06 23:26:10","price":36.3049,"volume":1,"bid":36.296,"ask":36.3049}
{"timestamp":"2019-01-06 23:26:30","price":36.3767,"volume":2,"bid":36.3667,"ask":36.3767}
{"timestamp":"2019-01-06 23:27:33","price":36.3262,"volume":3,"bid":36.3165,"ask":36.3262}
{"timestamp":"2019-01-06 23:28:36","price":36.3912,"volume":8,"bid":36.3812,"ask":36.4005}
{"timestamp":"2019-01-06 23:29:02","price":36.3528,"volume":8,"bid":36.3528,"ask":36.3623}
{"timestamp":"2019-01-06 23:30:39","price":36.3957,"volume":7,"bid":36.3957,"ask":36.405}
{"timestamp":"2019-01-06 23:30:44","price":36.4615,"volume":164,"bid":36.4515,"ask":36.4615}
{"timestamp":"2019-01-06 23:31:05","price":36.4796,"volume":10,"bid":36.4691,"ask":36.4899}
{"timestamp":"2019-01-06 23:31:07","price":36.4708,"volume":164,"bid":36.4605,"ask":36.481}
{"timestamp":"2019-01-06 23:31:15","price":36.4626,"volume":13,"bid":36.4626,"ask":36.472}
{"timestamp":"2019-01-06 23:31:16","price":36.4708,"volume":4,"bid":36.4614,"ask":36.4807}
{"timestamp":"2019-01-06 23:31:19","price":36.5627,"volume":1,"bid":36.5526,"ask":36.5727}
{"timestamp":"2019-01-06 23:31:20","price":36.5011,"volume":1,"bid":36.4904,"ask":36.5113}
{"timestamp":"2019-01-06 23:31:22","price":36.4292,"volume":365,"bid":36.4292,"ask":36.4391}
{"timestamp":"2019-01-06 23:31:41","price":36.5436,"volume":40,"bid":36.5336,"ask":36.5533}
{"timestamp":"2019-01-06 23:31:45","price":36.6068,"volume":10,"bid":36.5975,"ask":36.6168}
{"timestamp":"2019-01-06 23:31:46","price":36.5392,"volume":710,"bid":36.5292,"ask":36.5489}
{"timestamp":"2019-01-06 23:31:50","price":36.636,"volume":30,"bid":36.626,"ask":36.636}
{"timestamp":"2019-01-06 23:32:16","price":36.5206,"volume":132,"bid":36.5111,"ask":36.5206}
{"timestamp":"2019-01-06 23:32:27","price":36.5589,"volume":66,"bid":36.5589,"ask":36.5684}
{"timestamp":"2019-01-06 23:32:31","price":36.5371,"volume":66,"bid":36.5265,"ask":36.5371}
{"timestamp":"2019-01-06 23:32:33","price":36.6002,"volume":66,"bid":36.589,"ask":36.61}
{"timestamp":"2019-01-06 23:32:54","price":36.5469,"volume":33,"bid":36.5364,"ask":36.5469}
{"timestamp":"2019-01-06 23:32:54","price":36.5685,"volume":17,"bid":36.5582,"ask":36.5779}
{"timestamp":"2019-01-06 23:32:55","price":36.55,"volume":22,"bid":36.5403,"ask":36.5603}
{"timestamp":"2019-01-06 23:32:57","price":36.5911,"volume":1,"bid":36.5819,"ask":36.5911}
{"timestamp":"2019-01-06 23:32:58","price":36.5385,"volume":472,"bid":36.5274,"ask":36.5385}
{"timestamp":"2019-01-06 23:32:58","price":36.5996,"volume":1,"bid":36.5896,"ask":36.5996}
{"timestamp":"2019-01-06 23:33:51","price":36.6557,"volume":33,"bid":36.6557,"ask":36.6652}
{"timestamp":"2019-01-06 23:33:52","price":36.6034,"volume":1640,"bid":36.6034,"ask":36.6135}
{"timestamp":"2019-01-06 23:33:56","price":36.6439,"volume":2,"bid":36.6439,"ask":36.6533}
{"timestamp":"2019-01-06 23:34:10","price":36.6177,"volume":2409,"bid":36.6071,"ask":36.6282}
{"timestamp":"2019-01-06 23:34:11","price":36.6909,"volume":3,"bid":36.6802,"ask":36.7006}
{"timestamp":"2019-01-06 23:34:12","price":36.6373,"volume":1606,"bid":36.6282,"ask":36.6477}
{"timestamp":"2019-01-06 23:34:13","price":36.6365,"volume":164,"bid":36.6365,"ask":36.6461}
{"timestamp":"2019-01-06 23:34:15","price":36.6743,"volume":429,"bid":36.6646,"ask":36.6848}
{"timestamp":"2019-01-06 23:34:23","price":36.6371,"volume":62,"bid":36.6272,"ask":36.6471}
{"timestamp":"2019-01-06 23:34:27","price":36.7283,"volume":328,"bid":36.7192,"ask":36.7384}
{"timestamp":"2019-01-06 23:34:29","price":36.7759,"volume":155,"bid":36.7663,"ask":36.7759}
{"timestamp":"2019-01-06 23:34:30","price":36.7361,"volume":33,"bid":36.7268,"ask":36.746}
{"timestamp":"2019-01-06 23:34:34","price":36.7866,"volume":49,"bid":36.7774,"ask":36.7866}
{"timestamp":"2019-01-06 23:34:37","price":36.7741,"volume":490,"bid":36.7636,"ask":36.7837}
{"timestamp":"2019-01-06 23:34:44","price":36.7406,"volume":16,"bid":36.7318,"ask":36.7406}
{"timestamp":"2019-01-06 23:34:48","price":36.7777,"volume":328,"bid":36.7684,"ask":36.7879}
{"timestamp":"2019-01-06 23:34:51","price":36.7666,"volume":6,"bid":36.756,"ask":36.7771}
{"timestamp":"2019-01-06 23:35:12","price":36.7547,"volume":236,"bid":36.7443,"ask":36.7547}
{"timestamp":"2019-01-06 23:35:12","price":36.7657,"volume":4,"bid":36.7553,"ask":36.7754}
{"timestamp":"2019-01-06 23:35:19","price":36.8666,"volume":1389,"bid":36.8559,"ask":36.8666}
{"timestamp":"2019-01-06 23:35:41","price":36.8364,"volume":1,"bid":36.8265,"ask":36.8364}
{"timestamp":"2019-01-06 23:35:46","price":36.779,"volume":153,"bid":36.7689,"ask":36.789}
{"timestamp":"2019-01-06 23:35:52","price":36.7903,"volume":125,"bid":36.7794,"ask":36.8}
{"timestamp":"2019-01-06 23:36:03","price":36.8502,"volume":1,"bid":36.8387,"ask":36.8595}
{"timestamp":"2019-01-06 23:36:08","price":36.7455,"volume":1,"bid":36.7357,"ask":36.7552}
{"timestamp":"2019-01-06 23:36:25","price":36.689,"volume":160,"bid":36.6791,"ask":36.689}
{"timestamp":"2019-01-06 23:36:41","price":36.6778,"volume":441,"bid":36.6778,"ask":36.6879}
{"timestamp":"2019-01-06 23:38:00","price":36.7204,"volume":2,"bid":36.7104,"ask":36.7204}
{"timestamp":"2019-01-06 23:38:59","price":36.8358,"volume":7,"bid":36.8264,"ask":36.8358}
{"timestamp":"2019-01-06 23:39:00","price":36.8435,"volume":253,"bid":36.8435,"ask":36.8529}
{"timestamp":"2019-01-06 23:39:01","price":36.82,"volume":20,"bid":36.8106,"ask":36.82}
{"timestamp":"2019-01-06 23:39:05","price":36.8243,"volume":2,"bid":36.8142,"ask":36.8243}
{"timestamp":"2019-01-06 23:39:15","price":36.8486,"volume":7,"bid":36.8486,"ask":36.8589}
{"timestamp":"2019-01-06 23:39:16","price":36.8198,"volume":16,"bid":36.8103,"ask":36.8198}
{"timestamp":"2019-01-06 23:39:24","price":36.9305,"volume":4,"bid":36.92,"ask":36.9402}
{"timestamp":"2019-01-06 23:39:25","price":36.8909,"volume":132,"bid":36.8811,"ask":36.9002}
{"timestamp":"2019-01-06 23:39:25","price":36.9008,"volume":5,"bid":36.8908,"ask":36.9099}
{"timestamp":"2019-01-06 23:39:30","price":36.8578,"volume":10,"bid":36.8578,"ask":36.8682}
{"timestamp":"2019-01-06 23:39:31","price":36.8659,"volume":1,"bid":36.8558,"ask":36.876}
{"timestamp":"2019-01-06 23:39:32","price":36.844,"volume":71,"bid":36.8341,"ask":36.8537}
{"timestamp":"2019-01-06 23:39:32","price":36.8814,"volume":126,"bid":36.8714,"ask":36.8909}
{"timestamp":"2019-01-06 23:39:55","price":36.8235,"volume":5,"bid":36.8235,"ask":36.8335}
{"timestamp":"2019-01-06 23:40:27","price":36.8522,"volume":1237,"bid":36.8416,"ask":36.8621}
{"timestamp":"2019-01-06 23:40:41","price":36.9285,"volume":27,"bid":36.9186,"ask":36.938}
{"timestamp":"2019-01-06 23:41:18","price":36.9217,"volume":82,"bid":36.9217,"ask":36.9318}
{"timestamp":"2019-01-06 23:41:26","price":36.8767,"volume":214,"bid":36.8767,"ask":36.8864}
{"timestamp":"2019-01-06 23:41:35","price":37.0184,"volume":4,"bid":37.0089,"ask":37.0283}
{"timestamp":"2019-01-06 23:41:39","price":37.0308,"volume":9,"bid":37.0308,"ask":37.0409}
{"timestamp":"2019-01-06 23:41:45","price":37.1028,"volume":11,"bid":37.0935,"ask":37.1124}
{"timestamp":"2019-01-06 23:41:47","price":37.014,"volume":129,"bid":37.0045,"ask":37.014}
{"timestamp":"2019-01-06 23:41:51","price":37.0864,"volume":2,"bid":37.0768,"ask":37.0864}
{"timestamp":"2019-01-06 23:42:02","price":37.0477,"volume":5,"bid":37.0477,"ask":37.0573}
{"timestamp":"2019-01-06 23:42:07","price":37.0388,"volume":7,"bid":37.0388,"ask":37.0488}
{"timestamp":"2019-01-06 23:42:09","price":37.0635,"volume":13,"bid":37.0635,"ask":37.0729}
{"timestamp":"2019-01-06 23:42:15","price":36.9847,"volume":45,"bid":36.9743,"ask":36.9847}
{"timestamp":"2019-01-06 23:42:27","price":37.0862,"volume":1,"bid":37.0754,"ask":37.0962}
{"timestamp":"2019-01-06 23:42:29","price":37.0296,"volume":116,"bid":37.0199,"ask":37.0398}
{"timestamp":"2019-01-06 23:42:42","price":37.0416,"volume":11,"bid":37.0306,"ask":37.0504}
{"timestamp":"2019-01-06 23:42:58","price":37.1168,"volume":396,"bid":37.1168,"ask":37.1267}
{"timestamp":"2019-01-06 23:43:12","price":37.033,"volume":3,"bid":37.0234,"ask":37.0425}
{"timestamp":"2019-01-06 23:43:26","price":37.0179,"volume":164,"bid":37.0179,"ask":37.0279}
{"timestamp":"2019-01-06 23:43:41","price":37.0857,"volume":3,"bid":37.0753,"ask":37.0857}
{"timestamp":"2019-01-06 23:44:14","price":37.0934,"volume":1349,"bid":37.0824,"ask":37.0934}
{"timestamp":"2019-01-06 23:44:16","price":37.0839,"volume":1,"bid":37.0745,"ask":37.0935}
{"timestamp":"2019-01-06 23:44:38","price":36.9835,"volume":2,"bid":36.9745,"ask":36.9928}
{"timestamp":"2019-01-06 23:45:26","price":37.0596,"volume":20,"bid":37.0497,"ask":37.0596}
{"timestamp":"2019-01-06 23:45:35","price":37.0181,"volume":1,"bid":37.0081,"ask":37.0181}
{"timestamp":"2019-01-06 23:45:41","price":37.0826,"volume":19,"bid":37.0826,"ask":37.0927}
{"timestamp":"2019-01-06 23:45:47","price":37.0451,"volume":41,"bid":37.0338,"ask":37.0557}
{"timestamp":"2019-01-06 23:46:20","price":37.0589,"volume":164,"bid":37.0483,"ask":37.0691}
{"timestamp":"2019-01-06 23:46:25","price":37.051,"volume":1,"bid":37.0403,"ask":37.0612}
{"timestamp":"2019-01-06 23:46:28","price":37.0109,"volume":4,"bid":37.0109,"ask":37.0213}
{"timestamp":"2019-01-06 23:46:49","price":37.0621,"volume":6,"bid":37.0518,"ask":37.0621}
{"timestamp":"2019-01-06 23:48:28","price":37.0646,"volume":20,"bid":37.055,"ask":37.0646}
{"timestamp":"2019-01-06 23:49:02","price":37.0623,"volume":1,"bid":37.0526,"ask":37.0719}
{"timestamp":"2019-01-06 23:49:26","price":37.044,"volume":34,"bid":37.0337,"ask":37.0536}
{"timestamp":"2019-01-06 23:49:29","price":37.0013,"volume":328,"bid":36.991,"ask":37.0111}
{"timestamp":"2019-01-06 23:50:09","price":36.7765,"volume":1,"bid":36.7672,"ask":36.7877}
{"timestamp":"2019-01-06 23:50:13","price":36.8741,"volume":132,"bid":36.8651,"ask":36.8741}
{"timestamp":"2019-01-06 23:50:17","price":36.8482,"volume":14,"bid":36.8379,"ask":36.8584}
{"timestamp":"2019-01-06 23:50:22","price":36.8615,"volume":24,"bid":36.8615,"ask":36.8716}
{"timestamp":"2019-01-06 23:50:23","price":36.9658,"volume":28,"bid":36.9555,"ask":36.9757}
{"timestamp":"2019-01-06 23:51:57","price":36.9185,"volume":4,"bid":36.9081,"ask":36.9279}
{"timestamp":"2019-01-06 23:52:24","price":36.9391,"volume":301,"bid":36.9296,"ask":36.9391}
{"timestamp":"2019-01-06 23:53:13","price":36.9944,"volume":3,"bid":36.9944,"ask":37.005}
{"timestamp":"2019-01-06 23:55:09","price":37.1245,"volume":13,"bid":37.1146,"ask":37.1357}
{"timestamp":"2019-01-06 23:55:23","price":37.0984,"volume":10,"bid":37.0886,"ask":37.0984}
{"timestamp":"2019-01-06 23:55:24","price":37.1204,"volume":1,"bid":37.1204,"ask":37.1303}
{"timestamp":"2019-01-06 23:55:24","price":37.153,"volume":1,"bid":37.1437,"ask":37.153}
{"timestamp":"2019-01-06 23:55:40","price":37.1663,"volume":942,"bid":37.1558,"ask":37.1663}
{"timestamp":"2019-01-06 23:56:26","price":37.1695,"volume":91,"bid":37.1587,"ask":37.1695}
{"timestamp":"2019-01-06 23:56:29","price":37.1401,"volume":3,"bid":37.1295,"ask":37.1401}
{"timestamp":"2019-01-06 23:57:24","price":37.2067,"volume":11,"bid":37.1966,"ask":37.2166}
{"timestamp":"2019-01-06 23:57:38","price":37.1678,"volume":1,"bid":37.1577,"ask":37.1678}
{"timestamp":"2019-01-06 23:57:50","price":37.235,"volume":699,"bid":37.2261,"ask":37.235}
{"timestamp":"2019-01-06 23:57:53","price":37.202,"volume":1,"bid":37.1919,"ask":37.202}
{"timestamp":"2019-01-06 23:57:58","price":37.2459,"volume":2,"bid":37.235,"ask":37.2459}
{"timestamp":"2019-01-06 23:57:59","price":37.1364,"volume":7,"bid":37.1271,"ask":37.1364}
{"timestamp":"2019-01-06 23:58:03","price":37.2486,"volume":7,"bid":37.2378,"ask":37.2486}
{"timestamp":"2019-01-06 23:58:43","price":37.2973,"volume":122,"bid":37.288,"ask":37.2973}
{"timestamp":"2019-01-06 23:58:44","price":37.2818,"volume":10,"bid":37.2716,"ask":37.2923}
{"timestamp":"2019-01-06 23:58:48","price":37.2783,"volume":13,"bid":37.2686,"ask":37.287}
{"timestamp":"2019-01-06 23:58:56","price":37.3314,"volume":1,"bid":37.3215,"ask":37.3314}
{"timestamp":"2019-01-06 23:59:02","price":37.3501,"volume":37,"bid":37.3399,"ask":37.3601}
{"timestamp":"2019-01-06 23:59:14","price":37.3493,"volume":32,"bid":37.3392,"ask":37.3493}
{"timestamp":"2019-01-06 23:59:51","price":37.4162,"volume":7,"bid":37.4061,"ask":37.426}
{"timestamp":"2019-01-07 00:00:04","price":37.4647,"volume":1,"bid":37.4647,"ask":37.4744}
{"timestamp":"2019-01-07 00:00:40","price":37.2529,"volume":650,"bid":37.2425,"ask":37.2529}
{"timestamp":"2019-01-07 00:00:40","price":37.3534,"volume":2,"bid":37.3534,"ask":37.3642}
{"timestamp":"2019-01-07 00:00:47","price":37.2057,"volume":132,"bid":37.2057,"ask":37.2151}
{"timestamp":"2019-01-07 00:00:53","price":37.2484,"volume":1,"bid":37.2385,"ask":37.2484}
{"timestamp":"2019-01-07 00:00:56","price":37.1282,"volume":59,"bid":37.118,"ask":37.1282}
{"timestamp":"2019-01-07 00:00:58","price":37.1939,"volume":7,"bid":37.1833,"ask":37.1939}
{"timestamp":"2019-01-07 00:01:34","price":37.1869,"volume":28,"bid":37.1769,"ask":37.1869}
{"timestamp":"2019-01-07 00:02:09","price":37.1336,"volume":40,"bid":37.123,"ask":37.144}
{"timestamp":"2019-01-07 00:03:47","price":37.1839,"volume":56,"bid":37.1736,"ask":37.1839}
{"timestamp":"2019-01-07 00:04:17","price":37.0395,"volume":1,"bid":37.0283,"ask":37.0395}
{"timestamp":"2019-01-07 00:04:19","price":36.9945,"volume":3076,"bid":36.9849,"ask":36.9945}
{"timestamp":"2019-01-07 00:04:22","price":36.9741,"volume":5,"bid":36.9652,"ask":36.9741}
{"timestamp":"2019-01-07 00:04:54","price":37.0134,"volume":65,"bid":37.0036,"ask":37.0134}
{"timestamp":"2019-01-07 00:05:01","price":36.9151,"volume":54,"bid":36.9045,"ask":36.9151}
{"timestamp":"2019-01-07 00:05:24","price":37.0806,"volume":13,"bid":37.0713,"ask":37.0908}
{"timestamp":"2019-01-07 00:05:34","price":37.0914,"volume":318,"bid":37.0808,"ask":37.0914}
{"timestamp":"2019-01-07 00:05:34","price":37.0448,"volume":7,"bid":37.0353,"ask":37.0546}
{"timestamp":"2019-01-07 00:06:55","price":37.136,"volume":20,"bid":37.136,"ask":37.157}
{"timestamp":"2019-01-07 00:08:13","price":37.1925,"volume":62,"bid":37.1822,"ask":37.2021}
{"timestamp":"2019-01-07 00:10:12","price":37.0582,"volume":7,"bid":37.0582,"ask":37.0791}
{"timestamp":"2019-01-07 00:13:57","price":36.8802,"volume":1,"bid":36.8704,"ask":36.8802}
{"timestamp":"2019-01-07 00:14:16","price":36.8464,"volume":49,"bid":36.8359,"ask":36.8464}
{"timestamp":"2019-01-07 00:15:00","price":36.7564,"volume":132,"bid":36.747,"ask":36.7564}
{"timestamp":"2019-01-07 00:15:09","price":36.8769,"volume":119,"bid":36.8769,"ask":36.8962}
{"timestamp":"2019-01-07 00:16:00","price":36.9276,"volume":8,"bid":36.9276,"ask":36.9375}
{"timestamp":"2019-01-07 00:16:01","price":36.9639,"volume":83,"bid":36.9537,"ask":36.9639}
{"timestamp":"2019-01-07 00:16:16","price":37.03,"volume":17,"bid":37.0203,"ask":37.0406}
{"timestamp":"2019-01-07 00:17:12","price":37.0085,"volume":129,"bid":37.0085,"ask":37.0293}
{"timestamp":"2019-01-07 00:18:24","price":37.1089,"volume":16,"bid":37.0989,"ask":37.119}
{"timestamp":"2019-01-07 00:18:45","price":37.0948,"volume":1,"bid":37.0838,"ask":37.0948}
{"timestamp":"2019-01-07 00:19:16","price":37.1662,"volume":1,"bid":37.1566,"ask":37.1662}
{"timestamp":"2019-01-07 00:19:58","price":37.0932,"volume":7,"bid":37.083,"ask":37.0932}
{"timestamp":"2019-01-07 00:21:48","price":37.082,"volume":132,"bid":37.0723,"ask":37.082}
{"timestamp":"2019-01-07 00:22:16","price":37.0515,"volume":1,"bid":37.041,"ask":37.0609}
{"timestamp":"2019-01-07 00:22:48","price":37.0601,"volume":124,"bid":37.0497,"ask":37.0601}
{"timestamp":"2019-01-07 00:23:02","price":37.0434,"volume":33,"bid":37.0325,"ask":37.0434}
{"timestamp":"2019-01-07 00:29:10","price":37.0606,"volume":306,"bid":37.0503,"ask":37.0606}
{"timestamp":"2019-01-07 00:29:35","price":37.0644,"volume":4,"bid":37.0548,"ask":37.0644}
{"timestamp":"2019-01-07 00:30:07","price":36.9977,"volume":5,"bid":36.9879,"ask":36.9977}
{"timestamp":"2019-01-07 00:31:08","price":36.9783,"volume":2,"bid":36.9685,"ask":36.9783}
{"timestamp":"2019-01-07 00:31:47","price":37.0506,"volume":11,"bid":37.0416,"ask":37.0604}
{"timestamp":"2019-01-07 00:32:17","price":36.996,"volume":4,"bid":36.9864,"ask":36.996}
{"timestamp":"2019-01-07 00:34:36","price":37.0561,"volume":4,"bid":37.0465,"ask":37.0561}
{"timestamp":"2019-01-07 00:35:46","price":37.0472,"volume":656,"bid":37.0367,"ask":37.0472}
{"timestamp":"2019-01-07 00:37:49","price":37.1123,"volume":10,"bid":37.1021,"ask":37.1123}
{"timestamp":"2019-01-07 00:37:57","price":37.0781,"volume":1343,"bid":37.0781,"ask":37.088}
{"timestamp":"2019-01-07 00:38:08","price":37.0833,"volume":10,"bid":37.0738,"ask":37.0833}
{"timestamp":"2019-01-07 00:38:46","price":37.1308,"volume":1174,"bid":37.1308,"ask":37.1509}
{"timestamp":"2019-01-07 00:39:21","price":37.1183,"volume":10,"bid":37.1183,"ask":37.1276}
{"timestamp":"2019-01-07 00:40:03","price":37.0511,"volume":3,"bid":37.0511,"ask":37.0716}
{"timestamp":"2019-01-07 00:40:22","price":37.0624,"volume":7,"bid":37.0532,"ask":37.0624}
{"timestamp":"2019-01-07 00:40:27","price":37.0893,"volume":1,"bid":37.0794,"ask":37.0893}
{"timestamp":"2019-01-07 00:40:31","price":37.1395,"volume":2,"bid":37.1298,"ask":37.1395}
{"timestamp":"2019-01-07 00:40:31","price":37.1349,"volume":1,"bid":37.1349,"ask":37.155}
{"timestamp":"2019-01-07 00:41:20","price":37.1226,"volume":44,"bid":37.1226,"ask":37.1317}
{"timestamp":"2019-01-07 00:41:31","price":37.1966,"volume":56,"bid":37.1966,"ask":37.2066}
{"timestamp":"2019-01-07 00:41:52","price":37.0927,"volume":20,"bid":37.0824,"ask":37.0927}
{"timestamp":"2019-01-07 00:42:39","price":37.1759,"volume":13,"bid":37.1759,"ask":37.1861}
{"timestamp":"2019-01-07 00:44:40","price":37.21,"volume":4,"bid":37.1997,"ask":37.2196}
{"timestamp":"2019-01-07 00:44:45","price":37.2601,"volume":73,"bid":37.2502,"ask":37.2601}
{"timestamp":"2019-01-07 00:45:29","price":37.2054,"volume":13,"bid":37.1954,"ask":37.2054}
{"timestamp":"2019-01-07 00:49:45","price":37.2079,"volume":85,"bid":37.2079,"ask":37.2186}
{"timestamp":"2019-01-07 00:50:37","price":37.1875,"volume":7,"bid":37.1773,"ask":37.1875}
{"timestamp":"2019-01-07 00:53:59","price":37.1314,"volume":473,"bid":37.1314,"ask":37.1422}
{"timestamp":"2019-01-07 00:54:46","price":37.1082,"volume":1,"bid":37.0987,"ask":37.1082}
{"timestamp":"2019-01-07 00:54:48","price":37.0845,"volume":19,"bid":37.0747,"ask":37.0937}
{"timestamp":"2019-01-07 00:57:15","price":37.1768,"volume":2,"bid":37.1768,"ask":37.1976}
{"timestamp":"2019-01-07 00:57:45","price":37.1313,"volume":2,"bid":37.1313,"ask":37.1409}
{"timestamp":"2019-01-07 00:57:46","price":37.0822,"volume":2,"bid":37.0822,"ask":37.0921}
{"timestamp":"2019-01-07 00:59:01","price":37.1555,"volume":117,"bid":37.1462,"ask":37.1555}
{"timestamp":"2019-01-07 01:00:16","price":37.1012,"volume":66,"bid":37.0909,"ask":37.1012}
{"timestamp":"2019-01-07 01:01:57","price":37.1187,"volume":31,"bid":37.1187,"ask":37.129}
{"timestamp":"2019-01-07 01:01:57","price":37.1928,"volume":1,"bid":37.1928,"ask":37.2117}
{"timestamp":"2019-01-07 01:04:55","price":37.1903,"volume":59,"bid":37.1807,"ask":37.1903}
{"timestamp":"2019-01-07 01:04:59","price":37.2008,"volume":40,"bid":37.1901,"ask":37.2008}
{"timestamp":"2019-01-07 01:05:52","price":37.1395,"volume":89,"bid":37.1296,"ask":37.1395}
{"timestamp":"2019-01-07 01:06:12","price":37.161,"volume":117,"bid":37.15,"ask":37.1706}
{"timestamp":"2019-01-07 01:09:26","price":37.2092,"volume":7,"bid":37.1986,"ask":37.2092}
{"timestamp":"2019-01-07 01:13:17","price":37.2257,"volume":9,"bid":37.2158,"ask":37.2257}
{"timestamp":"2019-01-07 01:15:17","price":37.2882,"volume":22,"bid":37.2882,"ask":37.3079}
{"timestamp":"2019-01-07 01:16:35","price":37.2414,"volume":13,"bid":37.2414,"ask":37.2612}
{"timestamp":"2019-01-07 01:18:39","price":37.3607,"volume":32,"bid":37.3511,"ask":37.3607}
{"timestamp":"2019-01-07 01:19:38","price":37.3216,"volume":6,"bid":37.3216,"ask":37.3318}
{"timestamp":"2019-01-07 01:19:47","price":37.3848,"volume":49,"bid":37.3848,"ask":37.4056}
{"timestamp":"2019-01-07 01:20:27","price":37.2948,"volume":44,"bid":37.2847,"ask":37.2948}
{"timestamp":"2019-01-07 01:20:56","price":37.3853,"volume":149,"bid":37.3754,"ask":37.3853}
{"timestamp":"2019-01-07 01:22:20","price":37.5308,"volume":33,"bid":37.5308,"ask":37.5499}
{"timestamp":"2019-01-07 01:22:21","price":37.4475,"volume":13,"bid":37.4385,"ask":37.4475}
{"timestamp":"2019-01-07 01:22:29","price":37.5782,"volume":1,"bid":37.5681,"ask":37.5782}
{"timestamp":"2019-01-07 01:23:51","price":37.5174,"volume":7,"bid":37.5074,"ask":37.5272}
{"timestamp":"2019-01-07 01:23:52","price":37.5595,"volume":7,"bid":37.5499,"ask":37.5595}
{"timestamp":"2019-01-07 01:23:58","price":37.5106,"volume":10,"bid":37.5006,"ask":37.52}
{"timestamp":"2019-01-07 01:24:48","price":37.5491,"volume":164,"bid":37.5389,"ask":37.5593}
{"timestamp":"2019-01-07 01:25:32","price":37.6085,"volume":63,"bid":37.5995,"ask":37.6085}
{"timestamp":"2019-01-07 01:26:19","price":37.57,"volume":4,"bid":37.5603,"ask":37.57}
{"timestamp":"2019-01-07 01:26:51","price":37.6016,"volume":1,"bid":37.5913,"ask":37.6016}
{"timestamp":"2019-01-07 01:26:55","price":37.6061,"volume":4,"bid":37.6061,"ask":37.6257}
{"timestamp":"2019-01-07 01:27:15","price":37.6837,"volume":2,"bid":37.6738,"ask":37.6837}
{"timestamp":"2019-01-07 01:27:38","price":37.7465,"volume":7,"bid":37.7359,"ask":37.7465}
{"timestamp":"2019-01-07 01:27:42","price":37.7322,"volume":7,"bid":37.7216,"ask":37.7322}
{"timestamp":"2019-01-07 01:28:19","price":37.7777,"volume":150,"bid":37.7777,"ask":37.797}
{"timestamp":"2019-01-07 01:28:25","price":37.8969,"volume":14,"bid":37.8867,"ask":37.8969}
{"timestamp":"2019-01-07 01:28:43","price":37.9082,"volume":2,"bid":37.8979,"ask":37.918}
{"timestamp":"2019-01-07 01:28:57","price":37.8956,"volume":325,"bid":37.8858,"ask":37.8956}
{"timestamp":"2019-01-07 01:29:09","price":37.8902,"volume":76,"bid":37.8902,"ask":37.9}
{"timestamp":"2019-01-07 01:29:55","price":37.8695,"volume":1,"bid":37.8587,"ask":37.879}
{"timestamp":"2019-01-07 01:30:16","price":37.8575,"volume":1677,"bid":37.8477,"ask":37.8671}
{"timestamp":"2019-01-07 01:30:24","price":37.9669,"volume":21,"bid":37.9669,"ask":37.9772}
{"timestamp":"2019-01-07 01:30:29","price":38.0154,"volume":86,"bid":38.0053,"ask":38.0154}
{"timestamp":"2019-01-07 01:31:13","price":38.0616,"volume":1,"bid":38.0517,"ask":38.0616}
{"timestamp":"2019-01-07 01:31:17","price":38.0363,"volume":4,"bid":38.0269,"ask":38.0363}
{"timestamp":"2019-01-07 01:31:51","price":38.1328,"volume":42,"bid":38.1237,"ask":38.1328}
{"timestamp":"2019-01-07 01:31:56","price":38.1244,"volume":320,"bid":38.1138,"ask":38.1345}
{"timestamp":"2019-01-07 01:32:00","price":38.1351,"volume":499,"bid":38.1351,"ask":38.1456}
{"timestamp":"2019-01-07 01:32:14","price":38.0329,"volume":7,"bid":38.0221,"ask":38.0329}
{"timestamp":"2019-01-07 01:32:16","price":38.046,"volume":38,"bid":38.0366,"ask":38.0551}
{"timestamp":"2019-01-07 01:32:40","price":38.0453,"volume":3,"bid":38.0358,"ask":38.0453}
{"timestamp":"2019-01-07 01:33:27","price":38.1421,"volume":15,"bid":38.1315,"ask":38.1421}
{"timestamp":"2019-01-07 01:34:33","price":38.0401,"volume":7,"bid":38.0401,"ask":38.0603}
{"timestamp":"2019-01-07 01:35:08","price":37.9146,"volume":82,"bid":37.9047,"ask":37.9146}
{"timestamp":"2019-01-07 01:35:27","price":37.8128,"volume":1,"bid":37.8026,"ask":37.8128}
{"timestamp":"2019-01-07 01:35:29","price":37.8808,"volume":1,"bid":37.8705,"ask":37.8908}
{"timestamp":"2019-01-07 01:35:39","price":37.8314,"volume":102,"bid":37.8227,"ask":37.8314}
{"timestamp":"2019-01-07 01:36:36","price":37.9781,"volume":27,"bid":37.9684,"ask":37.9781}
{"timestamp":"2019-01-07 01:36:39","price":37.8775,"volume":328,"bid":37.8775,"ask":37.8979}
{"timestamp":"2019-01-07 01:37:20","price":37.8358,"volume":26,"bid":37.825,"ask":37.8451}
{"timestamp":"2019-01-07 01:37:36","price":37.8969,"volume":50,"bid":37.8969,"ask":37.9066}
{"timestamp":"2019-01-07 01:38:38","price":37.8968,"volume":1312,"bid":37.8866,"ask":37.8968}
{"timestamp":"2019-01-07 01:39:03","price":37.8834,"volume":20,"bid":37.8728,"ask":37.8928}
{"timestamp":"2019-01-07 01:39:08","price":37.9658,"volume":2,"bid":37.9562,"ask":37.9753}
{"timestamp":"2019-01-07 01:39:12","price":38.0454,"volume":5,"bid":38.0349,"ask":38.0454}
{"timestamp":"2019-01-07 01:39:50","price":38.0305,"volume":456,"bid":38.02,"ask":38.0305}
{"timestamp":"2019-01-07 01:39:51","price":38.0999,"volume":4,"bid":38.0899,"ask":38.1104}
{"timestamp":"2019-01-07 01:40:57","price":38.109,"volume":12,"bid":38.0981,"ask":38.109}
{"timestamp":"2019-01-07 01:41:25","price":38.0708,"volume":21,"bid":38.0607,"ask":38.0708}
{"timestamp":"2019-01-07 01:41:34","price":37.968,"volume":25,"bid":37.968,"ask":37.9781}
{"timestamp":"2019-01-07 01:42:14","price":38.0419,"volume":119,"bid":38.0419,"ask":38.0626}
{"timestamp":"2019-01-07 01:43:50","price":38.0715,"volume":4,"bid":38.0609,"ask":38.0715}
{"timestamp":"2019-01-07 01:46:05","price":38.0545,"volume":319,"bid":38.0448,"ask":38.0545}
{"timestamp":"2019-01-07 01:46:53","price":37.9004,"volume":79,"bid":37.8906,"ask":37.9004}
{"timestamp":"2019-01-07 01:47:10","price":37.8526,"volume":41,"bid":37.8526,"ask":37.8621}
{"timestamp":"2019-01-07 01:47:13","price":37.9131,"volume":80,"bid":37.9033,"ask":37.9131}
{"timestamp":"2019-01-07 01:47:13","price":37.8562,"volume":10,"bid":37.8462,"ask":37.8653}
{"timestamp":"2019-01-07 01:47:15","price":37.9136,"volume":23,"bid":37.9136,"ask":37.923}
{"timestamp":"2019-01-07 01:47:28","price":37.9352,"volume":93,"bid":37.9352,"ask":37.9568}
{"timestamp":"2019-01-07 01:47:50","price":37.9868,"volume":132,"bid":37.977,"ask":37.9968}
{"timestamp":"2019-01-07 01:50:52","price":37.9665,"volume":6,"bid":37.9572,"ask":37.9665}
{"timestamp":"2019-01-07 01:51:42","price":37.9713,"volume":2,"bid":37.9713,"ask":37.981}
{"timestamp":"2019-01-07 01:53:18","price":38.1647,"volume":1,"bid":38.1546,"ask":38.1647}
{"timestamp":"2019-01-07 01:53:39","price":38.0948,"volume":2,"bid":38.0842,"ask":38.0948}
{"timestamp":"2019-01-07 01:54:32","price":38.2448,"volume":7,"bid":38.2357,"ask":38.2448}
{"timestamp":"2019-01-07 01:54:41","price":38.1701,"volume":3,"bid":38.1607,"ask":38.1797}
{"timestamp":"2019-01-07 01:56:35","price":38.274,"volume":17,"bid":38.274,"ask":38.2954}
{"timestamp":"2019-01-07 01:57:22","price":38.2612,"volume":3,"bid":38.2511,"ask":38.271}
{"timestamp":"2019-01-07 01:57:39","price":38.3145,"volume":7,"bid":38.3047,"ask":38.3145}
{"timestamp":"2019-01-07 01:57:49","price":38.3486,"volume":7,"bid":38.339,"ask":38.3486}
{"timestamp":"2019-01-07 01:57:53","price":38.2272,"volume":7,"bid":38.2175,"ask":38.2272}
{"timestamp":"2019-01-07 01:58:02","price":38.2808,"volume":36,"bid":38.2808,"ask":38.3015}
{"timestamp":"2019-01-07 02:01:01","price":38.2677,"volume":3,"bid":38.2677,"ask":38.2779}
{"timestamp":"2019-01-07 02:01:14","price":38.1485,"volume":503,"bid":38.1383,"ask":38.1485}
{"timestamp":"2019-01-07 02:01:31","price":38.1575,"volume":43,"bid":38.147,"ask":38.1575}
{"timestamp":"2019-01-07 02:01:43","price":38.167,"volume":1,"bid":38.1575,"ask":38.167}
{"timestamp":"2019-01-07 02:02:23","price":38.1426,"volume":1,"bid":38.1333,"ask":38.1521}
{"timestamp":"2019-01-07 02:04:14","price":37.8861,"volume":132,"bid":37.8861,"ask":37.8962}
{"timestamp":"2019-01-07 02:04:14","price":37.9445,"volume":27,"bid":37.9445,"ask":37.9649}
{"timestamp":"2019-01-07 02:04:17","price":37.8499,"volume":7,"bid":37.8397,"ask":37.8499}
{"timestamp":"2019-01-07 02:05:04","price":37.9361,"volume":4,"bid":37.9264,"ask":37.9361}
{"timestamp":"2019-01-07 02:05:10","price":38.0448,"volume":2,"bid":38.0448,"ask":38.0647}
{"timestamp":"2019-01-07 02:07:14","price":37.9647,"volume":4,"bid":37.9552,"ask":37.9647}
{"timestamp":"2019-01-07 02:08:10","price":38.0118,"volume":513,"bid":38.0022,"ask":38.0118}
{"timestamp":"2019-01-07 02:09:04","price":38.0548,"volume":9,"bid":38.0448,"ask":38.0548}
{"timestamp":"2019-01-07 02:09:46","price":37.9288,"volume":117,"bid":37.9185,"ask":37.9388}
{"timestamp":"2019-01-07 02:11:34","price":38.0339,"volume":7,"bid":38.0236,"ask":38.0437}
{"timestamp":"2019-01-07 02:12:34","price":38.0648,"volume":1,"bid":38.0556,"ask":38.0648}
{"timestamp":"2019-01-07 02:12:38","price":38.17,"volume":164,"bid":38.17,"ask":38.1807}
{"timestamp":"2019-01-07 02:15:14","price":38.277,"volume":463,"bid":38.277,"ask":38.2871}
{"timestamp":"2019-01-07 02:15:14","price":38.3731,"volume":328,"bid":38.3634,"ask":38.3731}
{"timestamp":"2019-01-07 02:15:16","price":38.3499,"volume":42,"bid":38.3397,"ask":38.3499}
{"timestamp":"2019-01-07 02:15:16","price":38.2945,"volume":132,"bid":38.2837,"ask":38.2945}
{"timestamp":"2019-01-07 02:15:46","price":38.3922,"volume":1,"bid":38.3824,"ask":38.3922}
{"timestamp":"2019-01-07 02:17:01","price":38.5032,"volume":1,"bid":38.4935,"ask":38.5032}
{"timestamp":"2019-01-07 02:18:25","price":38.453,"volume":7,"bid":38.4438,"ask":38.4634}
{"timestamp":"2019-01-07 02:19:11","price":38.6792,"volume":328,"bid":38.6695,"ask":38.6792}
{"timestamp":"2019-01-07 02:19:46","price":38.7666,"volume":1023,"bid":38.7564,"ask":38.7666}
{"timestamp":"2019-01-07 02:19:48","price":38.7129,"volume":6,"bid":38.7129,"ask":38.7218}
{"timestamp":"2019-01-07 02:19:51","price":38.7274,"volume":1,"bid":38.7274,"ask":38.7369}
{"timestamp":"2019-01-07 02:19:56","price":38.7943,"volume":21,"bid":38.7835,"ask":38.7943}
{"timestamp":"2019-01-07 02:20:01","price":38.7915,"volume":33,"bid":38.7818,"ask":38.7915}
{"timestamp":"2019-01-07 02:20:08","price":38.8644,"volume":48,"bid":38.8545,"ask":38.8741}
{"timestamp":"2019-01-07 02:20:12","price":38.7846,"volume":7,"bid":38.7748,"ask":38.7941}
{"timestamp":"2019-01-07 02:20:22","price":38.8404,"volume":5,"bid":38.8301,"ask":38.8404}
{"timestamp":"2019-01-07 02:20:30","price":38.8661,"volume":76,"bid":38.8565,"ask":38.8661}
{"timestamp":"2019-01-07 02:20:35","price":38.9274,"volume":36,"bid":38.9174,"ask":38.9274}
{"timestamp":"2019-01-07 02:21:20","price":38.9819,"volume":276,"bid":38.9721,"ask":38.9916}
{"timestamp":"2019-01-07 02:21:40","price":39.0794,"volume":37,"bid":39.0702,"ask":39.0794}
{"timestamp":"2019-01-07 02:21:42","price":39.1233,"volume":7,"bid":39.1233,"ask":39.1429}
{"timestamp":"2019-01-07 02:22:06","price":39.1893,"volume":5,"bid":39.1792,"ask":39.1893}
{"timestamp":"2019-01-07 02:22:09","price":39.1956,"volume":13,"bid":39.1956,"ask":39.2154}
{"timestamp":"2019-01-07 02:22:16","price":39.2046,"volume":1,"bid":39.1951,"ask":39.2046}
{"timestamp":"2019-01-07 02:22:19","price":39.2359,"volume":16,"bid":39.2359,"ask":39.2549}
{"timestamp":"2019-01-07 02:22:34","price":39.252,"volume":237,"bid":39.252,"ask":39.2706}
{"timestamp":"2019-01-07 02:22:48","price":39.3402,"volume":1114,"bid":39.3298,"ask":39.35}
{"timestamp":"2019-01-07 02:23:23","price":39.3809,"volume":66,"bid":39.3704,"ask":39.3809}
{"timestamp":"2019-01-07 02:23:23","price":39.4042,"volume":24,"bid":39.3935,"ask":39.4042}
{"timestamp":"2019-01-07 02:23:45","price":39.4599,"volume":21,"bid":39.4599,"ask":39.4687}
{"timestamp":"2019-01-07 02:23:46","price":39.3675,"volume":643,"bid":39.3573,"ask":39.3675}
{"timestamp":"2019-01-07 02:23:49","price":39.4387,"volume":27,"bid":39.4281,"ask":39.4485}
{"timestamp":"2019-01-07 02:23:55","price":39.5026,"volume":1,"bid":39.5026,"ask":39.5121}
{"timestamp":"2019-01-07 02:23:56","price":39.4939,"volume":52,"bid":39.4844,"ask":39.4939}
{"timestamp":"2019-01-07 02:24:09","price":39.4703,"volume":328,"bid":39.4703,"ask":39.4803}
{"timestamp":"2019-01-07 02:24:17","price":39.5297,"volume":253,"bid":39.5195,"ask":39.5405}
{"timestamp":"2019-01-07 02:24:17","price":39.512,"volume":16,"bid":39.5025,"ask":39.512}
{"timestamp":"2019-01-07 02:24:18","price":39.5039,"volume":66,"bid":39.4945,"ask":39.5039}
{"timestamp":"2019-01-07 02:24:24","price":39.5651,"volume":20,"bid":39.5556,"ask":39.5651}
{"timestamp":"2019-01-07 02:24:25","price":39.4964,"volume":132,"bid":39.4867,"ask":39.5054}
{"timestamp":"2019-01-07 02:24:30","price":39.5484,"volume":2,"bid":39.5377,"ask":39.5484}
{"timestamp":"2019-01-07 02:24:31","price":39.5085,"volume":3,"bid":39.4975,"ask":39.5085}
{"timestamp":"2019-01-07 02:25:00","price":39.3667,"volume":33,"bid":39.3564,"ask":39.3667}
{"timestamp":"2019-01-07 02:25:11","price":39.2609,"volume":3,"bid":39.2497,"ask":39.2701}
{"timestamp":"2019-01-07 02:25:42","price":39.1528,"volume":328,"bid":39.1437,"ask":39.1623}
{"timestamp":"2019-01-07 02:25:45","price":39.1982,"volume":38,"bid":39.1982,"ask":39.2175}
{"timestamp":"2019-01-07 02:25:47","price":39.1002,"volume":5,"bid":39.0908,"ask":39.1002}
{"timestamp":"2019-01-07 02:25:47","price":39.1932,"volume":35,"bid":39.183,"ask":39.203}
{"timestamp":"2019-01-07 02:25:56","price":39.0804,"volume":3,"bid":39.0804,"ask":39.1004}
{"timestamp":"2019-01-07 02:26:10","price":39.1459,"volume":7,"bid":39.1459,"ask":39.1652}
{"timestamp":"2019-01-07 02:26:24","price":38.9312,"volume":349,"bid":38.9214,"ask":38.9407}
{"timestamp":"2019-01-07 02:26:29","price":39.068,"volume":82,"bid":39.068,"ask":39.0769}
{"timestamp":"2019-01-07 02:26:47","price":39.1405,"volume":8,"bid":39.1299,"ask":39.1405}
{"timestamp":"2019-01-07 02:26:58","price":39.2252,"volume":15,"bid":39.2252,"ask":39.2463}
{"timestamp":"2019-01-07 02:27:53","price":39.3693,"volume":328,"bid":39.3597,"ask":39.3693}
{"timestamp":"2019-01-07 02:29:06","price":39.237,"volume":4,"bid":39.2273,"ask":39.237}
{"timestamp":"2019-01-07 02:30:00","price":39.2895,"volume":17,"bid":39.2895,"ask":39.2996}
{"timestamp":"2019-01-07 02:30:54","price":39.308,"volume":50,"bid":39.297,"ask":39.308}
{"timestamp":"2019-01-07 02:31:00","price":39.2003,"volume":21,"bid":39.1903,"ask":39.2115}
{"timestamp":"2019-01-07 02:31:28","price":39.1061,"volume":7,"bid":39.096,"ask":39.1061}
{"timestamp":"2019-01-07 02:31:40","price":38.9883,"volume":14,"bid":38.9781,"ask":38.9883}
{"timestamp":"2019-01-07 02:32:15","price":39.0305,"volume":397,"bid":39.0216,"ask":39.0305}
{"timestamp":"2019-01-07 02:32:26","price":39.0605,"volume":10,"bid":39.0507,"ask":39.0605}
{"timestamp":"2019-01-07 02:32:28","price":39.0594,"volume":96,"bid":39.0493,"ask":39.0693}
{"timestamp":"2019-01-07 02:32:32","price":38.9786,"volume":2,"bid":38.9683,"ask":38.9886}
{"timestamp":"2019-01-07 02:32:47","price":38.8754,"volume":13,"bid":38.8649,"ask":38.8858}
{"timestamp":"2019-01-07 02:32:47","price":38.8951,"volume":4,"bid":38.8848,"ask":38.8951}
{"timestamp":"2019-01-07 02:32:53","price":38.9497,"volume":12,"bid":38.9408,"ask":38.9497}
{"timestamp":"2019-01-07 02:32:55","price":38.9097,"volume":557,"bid":38.9,"ask":38.9195}
{"timestamp":"2019-01-07 02:34:37","price":39.1778,"volume":7,"bid":39.1778,"ask":39.1867}
{"timestamp":"2019-01-07 02:35:35","price":39.1307,"volume":16,"bid":39.121,"ask":39.1307}
{"timestamp":"2019-01-07 02:35:43","price":39.1116,"volume":30,"bid":39.1116,"ask":39.1323}
{"timestamp":"2019-01-07 02:36:16","price":39.0992,"volume":132,"bid":39.0886,"ask":39.0992}
{"timestamp":"2019-01-07 02:37:07","price":39.1493,"volume":20,"bid":39.1389,"ask":39.1493}
{"timestamp":"2019-01-07 02:38:10","price":39.071,"volume":20,"bid":39.0613,"ask":39.071}
{"timestamp":"2019-01-07 02:38:46","price":39.0363,"volume":328,"bid":39.0262,"ask":39.0456}
{"timestamp":"2019-01-07 02:39:40","price":39.0213,"volume":7,"bid":39.0106,"ask":39.0213}
{"timestamp":"2019-01-07 02:39:50","price":38.936,"volume":14,"bid":38.936,"ask":38.9568}
{"timestamp":"2019-01-07 02:41:53","price":38.9803,"volume":125,"bid":38.9803,"ask":39.001}
{"timestamp":"2019-01-07 02:42:43","price":38.9472,"volume":19,"bid":38.9373,"ask":38.9472}
{"timestamp":"2019-01-07 02:43:44","price":38.9199,"volume":35,"bid":38.9095,"ask":38.9199}
{"timestamp":"2019-01-07 02:45:28","price":39.0105,"volume":40,"bid":39,"ask":39.0204}
{"timestamp":"2019-01-07 02:45:35","price":38.9953,"volume":14,"bid":38.9851,"ask":38.9953}
{"timestamp":"2019-01-07 02:45:38","price":39.0726,"volume":20,"bid":39.0625,"ask":39.0726}
{"timestamp":"2019-01-07 02:45:52","price":39.0442,"volume":33,"bid":39.033,"ask":39.0442}
{"timestamp":"2019-01-07 02:46:20","price":39.1395,"volume":25,"bid":39.1289,"ask":39.1395}
{"timestamp":"2019-01-07 02:47:43","price":39.069,"volume":4,"bid":39.0586,"ask":39.0787}
{"timestamp":"2019-01-07 02:47:57","price":39.0713,"volume":45,"bid":39.0616,"ask":39.0713}
{"timestamp":"2019-01-07 02:48:01","price":39.0344,"volume":77,"bid":39.0232,"ask":39.0344}
{"timestamp":"2019-01-07 02:48:58","price":39.0464,"volume":6,"bid":39.0364,"ask":39.0464}
{"timestamp":"2019-01-07 02:50:19","price":39.3153,"volume":7,"bid":39.3056,"ask":39.3153}
{"timestamp":"2019-01-07 02:51:28","price":39.2668,"volume":20,"bid":39.2668,"ask":39.2895}
{"timestamp":"2019-01-07 02:52:39","price":39.0968,"volume":1,"bid":39.0869,"ask":39.0968}
{"timestamp":"2019-01-07 02:53:59","price":39.2849,"volume":24,"bid":39.2749,"ask":39.2849}
{"timestamp":"2019-01-07 02:55:00","price":39.1937,"volume":2,"bid":39.1841,"ask":39.1937}
{"timestamp":"2019-01-07 02:55:13","price":39.2356,"volume":32,"bid":39.2255,"ask":39.2452}
{"timestamp":"2019-01-07 02:55:39","price":39.191,"volume":31,"bid":39.1803,"ask":39.191}
{"timestamp":"2019-01-07 03:00:23","price":39.2467,"volume":32,"bid":39.2364,"ask":39.2467}
{"timestamp":"2019-01-07 03:01:33","price":39.1361,"volume":227,"bid":39.1268,"ask":39.1361}
{"timestamp":"2019-01-07 03:02:10","price":39.2048,"volume":4,"bid":39.1956,"ask":39.215}
{"timestamp":"2019-01-07 03:02:14","price":39.1822,"volume":4,"bid":39.1719,"ask":39.1822}
{"timestamp":"2019-01-07 03:02:31","price":39.1316,"volume":10,"bid":39.1216,"ask":39.1316}
{"timestamp":"2019-01-07 03:05:27","price":39.3399,"volume":2,"bid":39.3399,"ask":39.3497}
{"timestamp":"2019-01-07 03:05:29","price":39.3273,"volume":33,"bid":39.3175,"ask":39.3273}
{"timestamp":"2019-01-07 03:05:30","price":39.3597,"volume":3,"bid":39.3501,"ask":39.3597}
{"timestamp":"2019-01-07 03:05:31","price":39.3568,"volume":1,"bid":39.3459,"ask":39.3568}
{"timestamp":"2019-01-07 03:05:35","price":39.3935,"volume":164,"bid":39.3834,"ask":39.4033}
{"timestamp":"2019-01-07 03:05:37","price":39.3801,"volume":9,"bid":39.3696,"ask":39.3801}
{"timestamp":"2019-01-07 03:05:57","price":39.3071,"volume":14,"bid":39.297,"ask":39.3071}
{"timestamp":"2019-01-07 03:09:23","price":39.6296,"volume":5,"bid":39.619,"ask":39.6296}
{"timestamp":"2019-01-07 03:11:02","price":39.6006,"volume":3,"bid":39.5901,"ask":39.6006}
{"timestamp":"2019-01-07 03:12:23","price":39.6877,"volume":5,"bid":39.6778,"ask":39.6877}
{"timestamp":"2019-01-07 03:13:23","price":39.8069,"volume":33,"bid":39.8069,"ask":39.8166}
{"timestamp":"2019-01-07 03:14:32","price":39.9034,"volume":20,"bid":39.8932,"ask":39.9034}
{"timestamp":"2019-01-07 03:14:54","price":39.7752,"volume":14,"bid":39.7653,"ask":39.7752}
{"timestamp":"2019-01-07 03:14:59","price":39.7544,"volume":1,"bid":39.7544,"ask":39.7751}
{"timestamp":"2019-01-07 03:15:04","price":39.7351,"volume":4,"bid":39.7256,"ask":39.7351}
{"timestamp":"2019-01-07 03:15:05","price":39.6007,"volume":40,"bid":39.6007,"ask":39.6107}
{"timestamp":"2019-01-07 03:15:20","price":39.4064,"volume":26,"bid":39.3963,"ask":39.4064}
{"timestamp":"2019-01-07 03:15:33","price":39.3299,"volume":62,"bid":39.3197,"ask":39.3393}
{"timestamp":"2019-01-07 03:15:35","price":39.3798,"volume":5,"bid":39.3798,"ask":39.3895}
{"timestamp":"2019-01-07 03:16:10","price":39.4459,"volume":132,"bid":39.4365,"ask":39.4459}
{"timestamp":"2019-01-07 03:16:40","price":39.5099,"volume":32,"bid":39.5099,"ask":39.5315}
{"timestamp":"2019-01-07 03:16:51","price":39.3861,"volume":2,"bid":39.3861,"ask":39.4056}
{"timestamp":"2019-01-07 03:19:39","price":39.5644,"volume":7,"bid":39.5644,"ask":39.5747}
{"timestamp":"2019-01-07 03:20:01","price":39.571,"volume":310,"bid":39.5604,"ask":39.5814}
{"timestamp":"2019-01-07 03:20:10","price":39.6064,"volume":5,"bid":39.5966,"ask":39.6167}
{"timestamp":"2019-01-07 03:20:10","price":39.6323,"volume":12,"bid":39.6323,"ask":39.6519}
{"timestamp":"2019-01-07 03:22:17","price":39.3704,"volume":24,"bid":39.3612,"ask":39.3704}
{"timestamp":"2019-01-07 03:22:18","price":39.354,"volume":78,"bid":39.3439,"ask":39.354}
{"timestamp":"2019-01-07 03:22:53","price":39.359,"volume":1,"bid":39.3496,"ask":39.359}
{"timestamp":"2019-01-07 03:23:25","price":39.4043,"volume":37,"bid":39.3946,"ask":39.4043}
{"timestamp":"2019-01-07 03:28:23","price":39.3659,"volume":1312,"bid":39.3659,"ask":39.3862}
{"timestamp":"2019-01-07 03:32:01","price":39.3475,"volume":33,"bid":39.3375,"ask":39.3475}
{"timestamp":"2019-01-07 03:33:53","price":39.1768,"volume":85,"bid":39.1768,"ask":39.1958}
{"timestamp":"2019-01-07 03:34:31","price":39.1611,"volume":51,"bid":39.1511,"ask":39.1715}
{"timestamp":"2019-01-07 03:34:39","price":39.071,"volume":1,"bid":39.071,"ask":39.081}
{"timestamp":"2019-01-07 03:34:56","price":39.0501,"volume":253,"bid":39.0394,"ask":39.059}
{"timestamp":"2019-01-07 03:35:10","price":39.1688,"volume":2,"bid":39.1688,"ask":39.179}
{"timestamp":"2019-01-07 03:35:22","price":39.1203,"volume":1,"bid":39.1203,"ask":39.1392}
{"timestamp":"2019-01-07 03:35:22","price":39.3384,"volume":2,"bid":39.3286,"ask":39.3384}
{"timestamp":"2019-01-07 03:36:45","price":39.2771,"volume":8,"bid":39.2771,"ask":39.2969}
{"timestamp":"2019-01-07 03:36:55","price":39.2074,"volume":62,"bid":39.2074,"ask":39.226}
{"timestamp":"2019-01-07 03:39:45","price":39.1224,"volume":44,"bid":39.1122,"ask":39.1224}
{"timestamp":"2019-01-07 03:40:00","price":39.2259,"volume":33,"bid":39.2159,"ask":39.2259}
{"timestamp":"2019-01-07 03:40:37","price":39.1548,"volume":306,"bid":39.1444,"ask":39.1548}
{"timestamp":"2019-01-07 03:41:46","price":39.225,"volume":104,"bid":39.2154,"ask":39.225}
{"timestamp":"2019-01-07 03:43:36","price":39.3243,"volume":38,"bid":39.3142,"ask":39.3243}
{"timestamp":"2019-01-07 03:45:07","price":39.3672,"volume":17,"bid":39.3568,"ask":39.3672}
{"timestamp":"2019-01-07 03:45:46","price":39.3194,"volume":171,"bid":39.3194,"ask":39.3396}
{"timestamp":"2019-01-07 03:49:21","price":39.2127,"volume":321,"bid":39.2028,"ask":39.2219}
{"timestamp":"2019-01-07 03:49:58","price":39.2091,"volume":49,"bid":39.2091,"ask":39.2286}
{"timestamp":"2019-01-07 03:50:07","price":39.2134,"volume":33,"bid":39.203,"ask":39.2134}
{"timestamp":"2019-01-07 03:50:24","price":39.1021,"volume":21,"bid":39.0931,"ask":39.1021}
{"timestamp":"2019-01-07 03:50:42","price":39.0137,"volume":13,"bid":39.0037,"ask":39.0233}
{"timestamp":"2019-01-07 03:50:58","price":38.9758,"volume":76,"bid":38.9667,"ask":38.9758}
{"timestamp":"2019-01-07 03:51:30","price":39.0612,"volume":30,"bid":39.0612,"ask":39.0815}
{"timestamp":"2019-01-07 03:51:30","price":39.02,"volume":28,"bid":39.0096,"ask":39.02}
{"timestamp":"2019-01-07 03:52:20","price":39.0193,"volume":155,"bid":39.0193,"ask":39.0418}
{"timestamp":"2019-01-07 03:52:35","price":39.0196,"volume":7,"bid":39.0088,"ask":39.0298}
{"timestamp":"2019-01-07 03:53:07","price":39.0576,"volume":23,"bid":39.0467,"ask":39.0576}
{"timestamp":"2019-01-07 03:53:17","price":38.9944,"volume":101,"bid":38.9844,"ask":38.9944}
{"timestamp":"2019-01-07 03:54:10","price":39.0212,"volume":7,"bid":39.0114,"ask":39.0212}
{"timestamp":"2019-01-07 03:55:30","price":38.8632,"volume":10,"bid":38.8527,"ask":38.8632}
{"timestamp":"2019-01-07 03:55:34","price":38.8201,"volume":7,"bid":38.8105,"ask":38.8309}
{"timestamp":"2019-01-07 03:55:45","price":38.5997,"volume":72,"bid":38.5997,"ask":38.6204}
{"timestamp":"2019-01-07 03:55:47","price":38.565,"volume":108,"bid":38.565,"ask":38.5855}
{"timestamp":"2019-01-07 03:55:51","price":38.4763,"volume":25,"bid":38.4669,"ask":38.4763}
{"timestamp":"2019-01-07 03:55:54","price":38.6623,"volume":1,"bid":38.6623,"ask":38.6712}
{"timestamp":"2019-01-07 03:56:00","price":38.6476,"volume":47,"bid":38.6371,"ask":38.6576}
{"timestamp":"2019-01-07 03:56:04","price":38.528,"volume":2,"bid":38.528,"ask":38.5476}
{"timestamp":"2019-01-07 03:56:09","price":38.5537,"volume":2,"bid":38.5436,"ask":38.5537}
{"timestamp":"2019-01-07 03:56:12","price":38.6462,"volume":328,"bid":38.6366,"ask":38.6565}
{"timestamp":"2019-01-07 03:56:29","price":38.4783,"volume":66,"bid":38.4685,"ask":38.4875}
{"timestamp":"2019-01-07 03:56:30","price":38.5091,"volume":49,"bid":38.4999,"ask":38.5091}
{"timestamp":"2019-01-07 03:56:40","price":38.6316,"volume":7,"bid":38.6316,"ask":38.6413}
{"timestamp":"2019-01-07 03:56:46","price":38.6751,"volume":7,"bid":38.6659,"ask":38.6751}
{"timestamp":"2019-01-07 03:56:49","price":38.5941,"volume":328,"bid":38.5941,"ask":38.6148}
{"timestamp":"2019-01-07 03:56:53","price":38.6274,"volume":12,"bid":38.6274,"ask":38.6462}
{"timestamp":"2019-01-07 03:58:00","price":38.6863,"volume":328,"bid":38.6762,"ask":38.6863}
{"timestamp":"2019-01-07 03:59:07","price":38.698,"volume":176,"bid":38.6875,"ask":38.7077}
{"timestamp":"2019-01-07 03:59:25","price":38.7068,"volume":71,"bid":38.6962,"ask":38.7068}
{"timestamp":"2019-01-07 03:59:46","price":38.5482,"volume":45,"bid":38.5482,"ask":38.5578}
{"timestamp":"2019-01-07 04:00:17","price":38.5818,"volume":4,"bid":38.5717,"ask":38.5818}
{"timestamp":"2019-01-07 04:01:18","price":38.4321,"volume":15,"bid":38.4211,"ask":38.442}
{"timestamp":"2019-01-07 04:01:33","price":38.4247,"volume":2,"bid":38.4147,"ask":38.4247}
{"timestamp":"2019-01-07 04:02:20","price":38.3732,"volume":4,"bid":38.3626,"ask":38.3732}
{"timestamp":"2019-01-07 04:02:34","price":38.4772,"volume":4,"bid":38.4669,"ask":38.4869}
{"timestamp":"2019-01-07 04:03:09","price":38.5175,"volume":1,"bid":38.507,"ask":38.5175}
{"timestamp":"2019-01-07 04:03:18","price":38.5389,"volume":4,"bid":38.5291,"ask":38.5389}
{"timestamp":"2019-01-07 04:03:44","price":38.5095,"volume":399,"bid":38.4995,"ask":38.5095}
{"timestamp":"2019-01-07 04:04:19","price":38.3775,"volume":84,"bid":38.3673,"ask":38.3874}
{"timestamp":"2019-01-07 04:04:49","price":38.3715,"volume":38,"bid":38.3715,"ask":38.381}
{"timestamp":"2019-01-07 04:05:52","price":38.4592,"volume":477,"bid":38.4495,"ask":38.4592}
{"timestamp":"2019-01-07 04:06:07","price":38.4382,"volume":4,"bid":38.4278,"ask":38.4382}
{"timestamp":"2019-01-07 04:08:19","price":38.5536,"volume":37,"bid":38.5439,"ask":38.5632}
{"timestamp":"2019-01-07 04:09:08","price":38.7621,"volume":7,"bid":38.7526,"ask":38.7621}
{"timestamp":"2019-01-07 04:10:25","price":38.8512,"volume":1,"bid":38.8412,"ask":38.8512}
{"timestamp":"2019-01-07 04:11:01","price":38.8723,"volume":3,"bid":38.8614,"ask":38.8723}
{"timestamp":"2019-01-07 04:11:20","price":38.8339,"volume":1855,"bid":38.8246,"ask":38.8339}
{"timestamp":"2019-01-07 04:11:24","price":38.8436,"volume":4,"bid":38.8436,"ask":38.8535}
{"timestamp":"2019-01-07 04:11:40","price":38.8832,"volume":11,"bid":38.8729,"ask":38.8832}
{"timestamp":"2019-01-07 04:16:00","price":38.8516,"volume":65,"bid":38.8427,"ask":38.8609}
{"timestamp":"2019-01-07 04:16:43","price":38.8362,"volume":315,"bid":38.8265,"ask":38.8362}
{"timestamp":"2019-01-07 04:17:10","price":38.8778,"volume":1,"bid":38.8677,"ask":38.8867}
{"timestamp":"2019-01-07 04:18:01","price":39.0019,"volume":5,"bid":39.0019,"ask":39.0217}
{"timestamp":"2019-01-07 04:19:19","price":38.9957,"volume":164,"bid":38.9957,"ask":39.0148}
{"timestamp":"2019-01-07 04:19:47","price":38.9814,"volume":4,"bid":38.9814,"ask":39.0012}
{"timestamp":"2019-01-07 04:20:21","price":39.0359,"volume":1,"bid":39.0359,"ask":39.0462}
{"timestamp":"2019-01-07 04:20:48","price":39.0603,"volume":7,"bid":39.0603,"ask":39.0814}
{"timestamp":"2019-01-07 04:20:49","price":39.0191,"volume":20,"bid":39.0191,"ask":39.0414}
{"timestamp":"2019-01-07 04:21:41","price":38.9353,"volume":164,"bid":38.9252,"ask":38.9453}
{"timestamp":"2019-01-07 04:21:41","price":38.926,"volume":65,"bid":38.915,"ask":38.926}
{"timestamp":"2019-01-07 04:22:27","price":38.8462,"volume":3,"bid":38.8364,"ask":38.8462}
{"timestamp":"2019-01-07 04:26:32","price":38.8423,"volume":2,"bid":38.8323,"ask":38.8423}
{"timestamp":"2019-01-07 04:30:03","price":38.7868,"volume":29,"bid":38.7868,"ask":38.7972}
{"timestamp":"2019-01-07 04:31:12","price":38.8546,"volume":7,"bid":38.8435,"ask":38.8546}
{"timestamp":"2019-01-07 04:38:08","price":38.7702,"volume":2,"bid":38.7601,"ask":38.7702}
{"timestamp":"2019-01-07 04:39:10","price":38.7377,"volume":7,"bid":38.7263,"ask":38.7377}
{"timestamp":"2019-01-07 04:39:14","price":38.7306,"volume":328,"bid":38.7306,"ask":38.7505}
{"timestamp":"2019-01-07 04:39:27","price":38.8129,"volume":328,"bid":38.8129,"ask":38.8235}
{"timestamp":"2019-01-07 04:39:27","price":38.792,"volume":328,"bid":38.7823,"ask":38.8016}
{"timestamp":"2019-01-07 04:40:04","price":38.8177,"volume":26,"bid":38.8073,"ask":38.8177}
{"timestamp":"2019-01-07 04:41:51","price":38.7458,"volume":8,"bid":38.7361,"ask":38.7458}
{"timestamp":"2019-01-07 04:41:58","price":38.7172,"volume":16,"bid":38.7074,"ask":38.7172}
{"timestamp":"2019-01-07 04:46:24","price":38.6898,"volume":25,"bid":38.6898,"ask":38.7102}
{"timestamp":"2019-01-07 04:47:21","price":38.685,"volume":1,"bid":38.6749,"ask":38.685}
{"timestamp":"2019-01-07 04:53:47","price":38.8964,"volume":5,"bid":38.8867,"ask":38.8964}
{"timestamp":"2019-01-07 04:54:36","price":38.8978,"volume":1,"bid":38.8978,"ask":38.9081}
{"timestamp":"2019-01-07 04:55:16","price":38.9037,"volume":61,"bid":38.894,"ask":38.9037}
{"timestamp":"2019-01-07 04:56:22","price":38.8789,"volume":21,"bid":38.869,"ask":38.8789}
{"timestamp":"2019-01-07 04:56:44","price":38.8908,"volume":1,"bid":38.8908,"ask":38.9111}
{"timestamp":"2019-01-07 04:56:52","price":38.8628,"volume":2947,"bid":38.8525,"ask":38.8628}
{"timestamp":"2019-01-07 04:58:45","price":38.9338,"volume":285,"bid":38.9241,"ask":38.9449}
{"timestamp":"2019-01-07 05:00:17","price":38.8692,"volume":7,"bid":38.8692,"ask":38.8908}
{"timestamp":"2019-01-07 05:01:56","price":38.9699,"volume":7,"bid":38.9699,"ask":38.9804}
{"timestamp":"2019-01-07 05:02:56","price":39.0214,"volume":960,"bid":39.0113,"ask":39.0214}
{"timestamp":"2019-01-07 05:02:56","price":38.9472,"volume":64,"bid":38.9472,"ask":38.9677}
{"timestamp":"2019-01-07 05:03:47","price":39.0276,"volume":69,"bid":39.0276,"ask":39.0462}
{"timestamp":"2019-01-07 05:05:25","price":39.0544,"volume":7,"bid":39.0438,"ask":39.064}
{"timestamp":"2019-01-07 05:06:17","price":38.9729,"volume":44,"bid":38.9729,"ask":38.9953}
{"timestamp":"2019-01-07 05:06:38","price":39.0157,"volume":240,"bid":39.006,"ask":39.0157}
{"timestamp":"2019-01-07 05:06:57","price":39.1404,"volume":2,"bid":39.1302,"ask":39.1404}
{"timestamp":"2019-01-07 05:07:15","price":39.1013,"volume":25,"bid":39.0911,"ask":39.1013}
{"timestamp":"2019-01-07 05:08:08","price":38.9585,"volume":24,"bid":38.9482,"ask":38.968}
{"timestamp":"2019-01-07 05:10:16","price":39.1083,"volume":9,"bid":39.1083,"ask":39.1287}
{"timestamp":"2019-01-07 05:10:42","price":39.1591,"volume":468,"bid":39.1488,"ask":39.169}
{"timestamp":"2019-01-07 05:14:19","price":39.1187,"volume":22,"bid":39.1084,"ask":39.1187}
{"timestamp":"2019-01-07 05:17:18","price":39.1845,"volume":6,"bid":39.1748,"ask":39.1845}
{"timestamp":"2019-01-07 05:20:12","price":39.0862,"volume":132,"bid":39.0862,"ask":39.106}
{"timestamp":"2019-01-07 05:23:11","price":39.1959,"volume":7,"bid":39.1959,"ask":39.2163}
{"timestamp":"2019-01-07 05:33:15","price":39.2984,"volume":131,"bid":39.289,"ask":39.2984}
{"timestamp":"2019-01-07 05:33:18","price":39.3034,"volume":82,"bid":39.2929,"ask":39.3134}
{"timestamp":"2019-01-07 05:33:18","price":39.2848,"volume":164,"bid":39.2756,"ask":39.2848}
{"timestamp":"2019-01-07 05:33:22","price":39.3034,"volume":16,"bid":39.2942,"ask":39.3034}
{"timestamp":"2019-01-07 05:35:43","price":39.2382,"volume":164,"bid":39.2382,"ask":39.2602}
{"timestamp":"2019-01-07 05:37:07","price":39.3037,"volume":1,"bid":39.3037,"ask":39.3238}
{"timestamp":"2019-01-07 05:37:09","price":39.271,"volume":4,"bid":39.271,"ask":39.2808}
{"timestamp":"2019-01-07 05:39:47","price":39.1439,"volume":44,"bid":39.1342,"ask":39.1439}
{"timestamp":"2019-01-07 05:46:29","price":39.0218,"volume":2,"bid":39.0218,"ask":39.041}
{"timestamp":"2019-01-07 05:57:23","price":39.2337,"volume":1,"bid":39.2234,"ask":39.2337}
{"timestamp":"2019-01-07 06:00:49","price":39.2339,"volume":241,"bid":39.2231,"ask":39.2439}
{"timestamp":"2019-01-07 06:03:38","price":39.264,"volume":5,"bid":39.2536,"ask":39.264}
{"timestamp":"2019-01-07 06:03:57","price":39.2216,"volume":4,"bid":39.2109,"ask":39.2216}
{"timestamp":"2019-01-07 06:04:34","price":39.216,"volume":4,"bid":39.216,"ask":39.2369}
{"timestamp":"2019-01-07 06:05:02","price":39.1915,"volume":190,"bid":39.1808,"ask":39.1915}
{"timestamp":"2019-01-07 06:05:41","price":39.221,"volume":1,"bid":39.2106,"ask":39.2305}
{"timestamp":"2019-01-07 06:07:55","price":39.1664,"volume":1,"bid":39.1565,"ask":39.1664}
{"timestamp":"2019-01-07 06:08:05","price":39.1717,"volume":28,"bid":39.1717,"ask":39.1906}
{"timestamp":"2019-01-07 06:08:15","price":39.1838,"volume":7,"bid":39.1736,"ask":39.1929}
{"timestamp":"2019-01-07 06:09:52","price":39.2263,"volume":48,"bid":39.2263,"ask":39.2356}
{"timestamp":"2019-01-07 06:09:58","price":39.1579,"volume":14,"bid":39.1579,"ask":39.1771}
{"timestamp":"2019-01-07 06:10:45","price":39.1805,"volume":6,"bid":39.1698,"ask":39.1805}
{"timestamp":"2019-01-07 06:11:00","price":39.2163,"volume":1,"bid":39.2059,"ask":39.2163}
{"timestamp":"2019-01-07 06:11:49","price":39.1792,"volume":5,"bid":39.1696,"ask":39.1792}
{"timestamp":"2019-01-07 06:13:13","price":39.0822,"volume":136,"bid":39.0705,"ask":39.0822}
{"timestamp":"2019-01-07 06:15:05","price":39.0095,"volume":1,"bid":38.9992,"ask":39.0095}
{"timestamp":"2019-01-07 06:16:31","price":39.0316,"volume":2,"bid":39.0316,"ask":39.0526}
{"timestamp":"2019-01-07 06:20:36","price":39.1406,"volume":19,"bid":39.1315,"ask":39.1406}
{"timestamp":"2019-01-07 06:21:27","price":39.1816,"volume":253,"bid":39.1716,"ask":39.1816}
{"timestamp":"2019-01-07 06:25:24","price":39.1416,"volume":64,"bid":39.1322,"ask":39.1416}
{"timestamp":"2019-01-07 06:27:16","price":39.05,"volume":168,"bid":39.0405,"ask":39.05}
{"timestamp":"2019-01-07 06:27:57","price":39.0865,"volume":9,"bid":39.0865,"ask":39.1059}
{"timestamp":"2019-01-07 06:28:37","price":39.0932,"volume":5,"bid":39.0932,"ask":39.103}
{"timestamp":"2019-01-07 06:30:05","price":39.1533,"volume":50,"bid":39.1432,"ask":39.1533}
{"timestamp":"2019-01-07 06:30:46","price":39.0585,"volume":5,"bid":39.0479,"ask":39.0685}
{"timestamp":"2019-01-07 06:31:47","price":39.1322,"volume":7,"bid":39.1322,"ask":39.1411}
{"timestamp":"2019-01-07 06:35:31","price":39.2287,"volume":141,"bid":39.2287,"ask":39.249}
{"timestamp":"2019-01-07 06:36:59","price":39.1067,"volume":7,"bid":39.0971,"ask":39.1067}
{"timestamp":"2019-01-07 06:38:08","price":39.2723,"volume":7,"bid":39.2616,"ask":39.2723}
{"timestamp":"2019-01-07 06:38:38","price":39.1958,"volume":2,"bid":39.1865,"ask":39.1958}
{"timestamp":"2019-01-07 06:43:14","price":39.2254,"volume":3,"bid":39.2157,"ask":39.2254}
{"timestamp":"2019-01-07 06:43:14","price":39.278,"volume":18,"bid":39.2676,"ask":39.278}
{"timestamp":"2019-01-07 06:44:59","price":39.3016,"volume":10,"bid":39.2904,"ask":39.3117}
{"timestamp":"2019-01-07 06:46:31","price":39.2402,"volume":24,"bid":39.2298,"ask":39.2495}
{"timestamp":"2019-01-07 06:46:32","price":39.2724,"volume":100,"bid":39.2618,"ask":39.2724}
{"timestamp":"2019-01-07 06:47:10","price":39.2064,"volume":37,"bid":39.1962,"ask":39.2064}
{"timestamp":"2019-01-07 06:50:20","price":39.4037,"volume":46,"bid":39.3929,"ask":39.4037}
{"timestamp":"2019-01-07 06:59:50","price":39.3269,"volume":2,"bid":39.3159,"ask":39.3269}
{"timestamp":"2019-01-07 07:00:25","price":39.3791,"volume":4,"bid":39.3791,"ask":39.4}
{"timestamp":"2019-01-07 07:00:38","price":39.374,"volume":253,"bid":39.3649,"ask":39.374}
{"timestamp":"2019-01-07 07:00:42","price":39.3685,"volume":328,"bid":39.3588,"ask":39.3685}
{"timestamp":"2019-01-07 07:01:12","price":39.4182,"volume":2,"bid":39.4077,"ask":39.4281}
{"timestamp":"2019-01-07 07:04:48","price":39.312,"volume":3,"bid":39.3016,"ask":39.312}
{"timestamp":"2019-01-07 07:05:10","price":39.2559,"volume":16,"bid":39.2458,"ask":39.2559}
{"timestamp":"2019-01-07 07:05:43","price":39.1706,"volume":194,"bid":39.1598,"ask":39.1706}
{"timestamp":"2019-01-07 07:05:53","price":39.2267,"volume":1,"bid":39.2267,"ask":39.2475}
{"timestamp":"2019-01-07 07:06:57","price":39.2028,"volume":24,"bid":39.2028,"ask":39.2231}
{"timestamp":"2019-01-07 07:10:05","price":39.2195,"volume":6,"bid":39.2087,"ask":39.2195}
{"timestamp":"2019-01-07 07:13:34","price":39.1925,"volume":139,"bid":39.1829,"ask":39.2019}
{"timestamp":"2019-01-07 07:13:39","price":39.1311,"volume":656,"bid":39.1214,"ask":39.1311}
{"timestamp":"2019-01-07 07:19:04","price":39.187,"volume":7,"bid":39.1775,"ask":39.1958}
{"timestamp":"2019-01-07 07:19:25","price":39.2299,"volume":13,"bid":39.2299,"ask":39.2387}
{"timestamp":"2019-01-07 07:19:54","price":39.1116,"volume":7,"bid":39.101,"ask":39.122}
{"timestamp":"2019-01-07 07:20:54","price":39.064,"volume":2,"bid":39.0534,"ask":39.064}
{"timestamp":"2019-01-07 07:21:40","price":39.117,"volume":7,"bid":39.1072,"ask":39.117}
{"timestamp":"2019-01-07 07:21:42","price":39.1456,"volume":879,"bid":39.1351,"ask":39.1456}
{"timestamp":"2019-01-07 07:22:11","price":39.1354,"volume":75,"bid":39.1354,"ask":39.1548}
{"timestamp":"2019-01-07 07:25:00","price":39.1946,"volume":2,"bid":39.1835,"ask":39.205}
{"timestamp":"2019-01-07 07:25:14","price":39.2001,"volume":123,"bid":39.19,"ask":39.2095}
{"timestamp":"2019-01-07 07:25:47","price":39.0983,"volume":188,"bid":39.0983,"ask":39.1091}
{"timestamp":"2019-01-07 07:26:25","price":39.1835,"volume":7,"bid":39.1835,"ask":39.2035}
{"timestamp":"2019-01-07 07:27:03","price":39.2021,"volume":1,"bid":39.2021,"ask":39.222}
{"timestamp":"2019-01-07 07:29:05","price":39.1788,"volume":10,"bid":39.1692,"ask":39.1884}
{"timestamp":"2019-01-07 07:33:35","price":39.1708,"volume":1,"bid":39.1608,"ask":39.1708}
{"timestamp":"2019-01-07 07:33:47","price":39.1119,"volume":20,"bid":39.102,"ask":39.1119}
{"timestamp":"2019-01-07 07:35:36","price":39.1685,"volume":4,"bid":39.1685,"ask":39.1883}
{"timestamp":"2019-01-07 07:37:06","price":39.1638,"volume":4,"bid":39.1542,"ask":39.1638}
{"timestamp":"2019-01-07 07:38:20","price":39.1964,"volume":2,"bid":39.1854,"ask":39.1964}
{"timestamp":"2019-01-07 07:38:51","price":39.1953,"volume":98,"bid":39.1851,"ask":39.1953}
{"timestamp":"2019-01-07 07:40:20","price":39.1388,"volume":3,"bid":39.1281,"ask":39.1388}
{"timestamp":"2019-01-07 07:40:51","price":39.1296,"volume":18,"bid":39.1196,"ask":39.1296}
{"timestamp":"2019-01-07 07:41:47","price":39.0769,"volume":1,"bid":39.0769,"ask":39.0876}
{"timestamp":"2019-01-07 07:41:50","price":39.1976,"volume":50,"bid":39.1976,"ask":39.2071}
{"timestamp":"2019-01-07 07:45:47","price":39.0945,"volume":71,"bid":39.0843,"ask":39.0945}
{"timestamp":"2019-01-07 07:46:14","price":39.1047,"volume":7,"bid":39.0949,"ask":39.1047}
{"timestamp":"2019-01-07 07:49:18","price":38.9561,"volume":1,"bid":38.9457,"ask":38.9561}
{"timestamp":"2019-01-07 07:50:57","price":39.0664,"volume":6,"bid":39.0556,"ask":39.0664}
{"timestamp":"2019-01-07 07:51:11","price":39.044,"volume":3,"bid":39.0344,"ask":39.044}
{"timestamp":"2019-01-07 07:52:16","price":39.1096,"volume":6,"bid":39.1001,"ask":39.1096}
{"timestamp":"2019-01-07 07:53:30","price":38.9094,"volume":164,"bid":38.9094,"ask":38.9294}
{"timestamp":"2019-01-07 07:56:39","price":38.904,"volume":5,"bid":38.8938,"ask":38.914}
{"timestamp":"2019-01-07 07:56:46","price":38.9853,"volume":62,"bid":38.9752,"ask":38.9949}
{"timestamp":"2019-01-07 07:58:16","price":39.0775,"volume":66,"bid":39.0684,"ask":39.0775}
{"timestamp":"2019-01-07 07:59:36","price":38.8849,"volume":33,"bid":38.8756,"ask":38.8849}
{"timestamp":"2019-01-07 08:01:05","price":38.8757,"volume":39,"bid":38.8648,"ask":38.8865}
{"timestamp":"2019-01-07 08:01:29","price":38.8789,"volume":2,"bid":38.8691,"ask":38.8789}
{"timestamp":"2019-01-07 08:05:36","price":38.9965,"volume":13,"bid":38.9865,"ask":38.9965}
{"timestamp":"2019-01-07 08:05:47","price":38.9136,"volume":104,"bid":38.9136,"ask":38.9228}
{"timestamp":"2019-01-07 08:07:01","price":38.9934,"volume":17,"bid":38.9934,"ask":39.0034}
{"timestamp":"2019-01-07 08:08:27","price":39.0115,"volume":23,"bid":39.0012,"ask":39.0202}
{"timestamp":"2019-01-07 08:09:52","price":39.0198,"volume":18,"bid":39.0198,"ask":39.0413}
{"timestamp":"2019-01-07 08:12:21","price":39.0379,"volume":2,"bid":39.0379,"ask":39.0589}
{"timestamp":"2019-01-07 08:12:41","price":39.011,"volume":15,"bid":39.011,"ask":39.032}
{"timestamp":"2019-01-07 08:16:21","price":39.0793,"volume":1,"bid":39.0689,"ask":39.0793}
{"timestamp":"2019-01-07 08:21:07","price":39.096,"volume":6,"bid":39.0866,"ask":39.096}
{"timestamp":"2019-01-07 08:23:00","price":39.0973,"volume":8,"bid":39.0973,"ask":39.1161}
{"timestamp":"2019-01-07 08:25:23","price":39.1423,"volume":3,"bid":39.1423,"ask":39.1631}
{"timestamp":"2019-01-07 08:28:48","price":39.1154,"volume":75,"bid":39.1059,"ask":39.1154}
{"timestamp":"2019-01-07 08:34:23","price":39.2968,"volume":3,"bid":39.2968,"ask":39.316}
{"timestamp":"2019-01-07 08:36:05","price":39.3004,"volume":3,"bid":39.3004,"ask":39.31}
{"timestamp":"2019-01-07 08:36:24","price":39.3142,"volume":5,"bid":39.3043,"ask":39.3142}
{"timestamp":"2019-01-07 08:38:31","price":39.3335,"volume":26,"bid":39.323,"ask":39.3335}
{"timestamp":"2019-01-07 08:40:33","price":39.4108,"volume":42,"bid":39.4108,"ask":39.4318}
{"timestamp":"2019-01-07 08:46:04","price":39.3512,"volume":223,"bid":39.3415,"ask":39.3512}
{"timestamp":"2019-01-07 08:46:16","price":39.4204,"volume":7,"bid":39.4106,"ask":39.4204}
{"timestamp":"2019-01-07 08:46:50","price":39.4578,"volume":7,"bid":39.4468,"ask":39.4578}
{"timestamp":"2019-01-07 08:47:02","price":39.4594,"volume":5,"bid":39.4594,"ask":39.4809}
{"timestamp":"2019-01-07 08:49:47","price":39.4128,"volume":19,"bid":39.4019,"ask":39.4224}
{"timestamp":"2019-01-07 08:50:54","price":39.4549,"volume":4,"bid":39.4549,"ask":39.4764}
{"timestamp":"2019-01-07 08:52:36","price":39.4812,"volume":7,"bid":39.4719,"ask":39.4812}
{"timestamp":"2019-01-07 08:52:38","price":39.4723,"volume":2,"bid":39.4621,"ask":39.4723}
{"timestamp":"2019-01-07 08:57:30","price":39.3495,"volume":6,"bid":39.3393,"ask":39.3495}
{"timestamp":"2019-01-07 09:00:47","price":39.3737,"volume":3,"bid":39.3636,"ask":39.3737}
{"timestamp":"2019-01-07 09:00:59","price":39.3678,"volume":3,"bid":39.3576,"ask":39.3678}
{"timestamp":"2019-01-07 09:03:07","price":39.3592,"volume":11,"bid":39.3488,"ask":39.3592}
{"timestamp":"2019-01-07 09:04:19","price":39.3878,"volume":78,"bid":39.3778,"ask":39.3878}
{"timestamp":"2019-01-07 09:05:57","price":39.303,"volume":1,"bid":39.2928,"ask":39.303}
{"timestamp":"2019-01-07 09:06:51","price":39.2116,"volume":18,"bid":39.2116,"ask":39.231}
{"timestamp":"2019-01-07 09:07:12","price":39.3376,"volume":3,"bid":39.327,"ask":39.3376}
{"timestamp":"2019-01-07 09:07:17","price":39.3826,"volume":1,"bid":39.3727,"ask":39.3826}
{"timestamp":"2019-01-07 09:12:43","price":39.3539,"volume":12,"bid":39.3438,"ask":39.3539}
{"timestamp":"2019-01-07 09:14:01","price":39.329,"volume":23,"bid":39.329,"ask":39.349}
{"timestamp":"2019-01-07 09:17:23","price":39.4257,"volume":132,"bid":39.4164,"ask":39.4257}
{"timestamp":"2019-01-07 09:21:27","price":39.3404,"volume":17,"bid":39.3404,"ask":39.3595}
{"timestamp":"2019-01-07 09:21:49","price":39.4483,"volume":6,"bid":39.4381,"ask":39.4483}
{"timestamp":"2019-01-07 09:22:42","price":39.3783,"volume":49,"bid":39.3687,"ask":39.3783}
{"timestamp":"2019-01-07 09:23:14","price":39.3775,"volume":61,"bid":39.3672,"ask":39.3874}
{"timestamp":"2019-01-07 09:24:29","price":39.494,"volume":1,"bid":39.4841,"ask":39.494}
{"timestamp":"2019-01-07 09:24:55","price":39.3515,"volume":70,"bid":39.3422,"ask":39.3515}
{"timestamp":"2019-01-07 09:26:38","price":39.4062,"volume":4,"bid":39.3959,"ask":39.416}
{"timestamp":"2019-01-07 09:26:46","price":39.3785,"volume":88,"bid":39.3687,"ask":39.3785}
{"timestamp":"2019-01-07 09:30:09","price":39.4416,"volume":237,"bid":39.4416,"ask":39.4518}
{"timestamp":"2019-01-07 09:30:16","price":39.363,"volume":17,"bid":39.3532,"ask":39.3734}
{"timestamp":"2019-01-07 09:32:10","price":39.4294,"volume":2,"bid":39.4196,"ask":39.4294}
{"timestamp":"2019-01-07 09:32:50","price":39.399,"volume":50,"bid":39.3885,"ask":39.409}
{"timestamp":"2019-01-07 09:33:03","price":39.3969,"volume":75,"bid":39.3872,"ask":39.3969}
{"timestamp":"2019-01-07 09:37:37","price":39.5342,"volume":79,"bid":39.5342,"ask":39.553}
{"timestamp":"2019-01-07 09:37:41","price":39.5417,"volume":33,"bid":39.5306,"ask":39.5507}
{"timestamp":"2019-01-07 09:39:04","price":39.6543,"volume":38,"bid":39.6445,"ask":39.6543}
{"timestamp":"2019-01-07 09:39:17","price":39.7135,"volume":1,"bid":39.7041,"ask":39.7135}
{"timestamp":"2019-01-07 09:40:30","price":39.7157,"volume":5,"bid":39.7157,"ask":39.7362}
{"timestamp":"2019-01-07 09:40:51","price":39.6714,"volume":1,"bid":39.6714,"ask":39.6923}
{"timestamp":"2019-01-07 09:41:23","price":39.761,"volume":7,"bid":39.7513,"ask":39.761}
{"timestamp":"2019-01-07 09:41:56","price":39.7448,"volume":166,"bid":39.7448,"ask":39.7646}
{"timestamp":"2019-01-07 09:42:01","price":39.7096,"volume":3,"bid":39.6994,"ask":39.7096}
{"timestamp":"2019-01-07 09:43:02","price":39.7352,"volume":52,"bid":39.7352,"ask":39.7566}
{"timestamp":"2019-01-07 09:43:07","price":39.7249,"volume":191,"bid":39.7143,"ask":39.7346}
{"timestamp":"2019-01-07 09:43:18","price":39.7998,"volume":3,"bid":39.7998,"ask":39.8097}
{"timestamp":"2019-01-07 09:43:30","price":39.9097,"volume":2,"bid":39.8997,"ask":39.9097}
{"timestamp":"2019-01-07 09:45:22","price":39.8153,"volume":22,"bid":39.8042,"ask":39.8153}
{"timestamp":"2019-01-07 09:46:24","price":39.8019,"volume":73,"bid":39.7914,"ask":39.8019}
{"timestamp":"2019-01-07 09:46:47","price":39.8633,"volume":321,"bid":39.8633,"ask":39.8821}
{"timestamp":"2019-01-07 09:49:36","price":39.7342,"volume":26,"bid":39.7342,"ask":39.7526}
{"timestamp":"2019-01-07 09:51:54","price":39.6027,"volume":6,"bid":39.5926,"ask":39.6118}
{"timestamp":"2019-01-07 09:54:52","price":39.8899,"volume":34,"bid":39.8899,"ask":39.8997}
{"timestamp":"2019-01-07 09:55:54","price":39.9182,"volume":3,"bid":39.9085,"ask":39.9182}
{"timestamp":"2019-01-07 09:55:57","price":39.8939,"volume":7,"bid":39.8832,"ask":39.9035}
{"timestamp":"2019-01-07 09:55:58","price":39.9191,"volume":21,"bid":39.9191,"ask":39.9292}
{"timestamp":"2019-01-07 09:56:23","price":40.0087,"volume":3,"bid":39.9984,"ask":40.0087}
{"timestamp":"2019-01-07 09:57:41","price":39.9586,"volume":50,"bid":39.9491,"ask":39.9586}
{"timestamp":"2019-01-07 09:58:27","price":39.899,"volume":34,"bid":39.8885,"ask":39.899}
{"timestamp":"2019-01-07 09:58:37","price":39.9706,"volume":1,"bid":39.9598,"ask":39.9706}
{"timestamp":"2019-01-07 09:59:50","price":39.9745,"volume":8,"bid":39.9745,"ask":39.9842}
{"timestamp":"2019-01-07 09:59:56","price":40.0059,"volume":22,"bid":39.9959,"ask":40.0059}
{"timestamp":"2019-01-07 10:00:44","price":39.964,"volume":2,"bid":39.964,"ask":39.9862}
{"timestamp":"2019-01-07 10:01:55","price":39.8057,"volume":64,"bid":39.7952,"ask":39.8154}
{"timestamp":"2019-01-07 10:02:06","price":39.8714,"volume":40,"bid":39.8613,"ask":39.8819}
{"timestamp":"2019-01-07 10:02:39","price":39.9244,"volume":2,"bid":39.9244,"ask":39.9445}
{"timestamp":"2019-01-07 10:05:44","price":39.8648,"volume":7,"bid":39.8553,"ask":39.8648}
{"timestamp":"2019-01-07 10:06:45","price":39.9003,"volume":20,"bid":39.8886,"ask":39.9003}
{"timestamp":"2019-01-07 10:08:25","price":39.9306,"volume":1,"bid":39.9203,"ask":39.9407}
{"timestamp":"2019-01-07 10:09:46","price":39.8894,"volume":141,"bid":39.8789,"ask":39.8996}
{"timestamp":"2019-01-07 10:12:09","price":39.776,"volume":99,"bid":39.7662,"ask":39.7856}
{"timestamp":"2019-01-07 10:13:55","price":39.8024,"volume":3,"bid":39.7923,"ask":39.8024}
{"timestamp":"2019-01-07 10:15:16","price":39.7036,"volume":21,"bid":39.6939,"ask":39.7135}
{"timestamp":"2019-01-07 10:17:32","price":39.7717,"volume":12,"bid":39.7612,"ask":39.782}
{"timestamp":"2019-01-07 10:20:21","price":39.8838,"volume":1,"bid":39.8838,"ask":39.9029}
{"timestamp":"2019-01-07 10:21:16","price":39.8904,"volume":7,"bid":39.8904,"ask":39.9103}
{"timestamp":"2019-01-07 10:25:01","price":39.8819,"volume":33,"bid":39.8819,"ask":39.9017}
{"timestamp":"2019-01-07 10:25:48","price":39.9421,"volume":2,"bid":39.9318,"ask":39.9421}
{"timestamp":"2019-01-07 10:26:46","price":39.9658,"volume":9,"bid":39.9563,"ask":39.9658}
{"timestamp":"2019-01-07 10:30:22","price":40.0283,"volume":14,"bid":40.0283,"ask":40.0378}
{"timestamp":"2019-01-07 10:30:47","price":40.0028,"volume":16,"bid":39.993,"ask":40.0028}
{"timestamp":"2019-01-07 10:31:14","price":39.883,"volume":5,"bid":39.883,"ask":39.902}
{"timestamp":"2019-01-07 10:32:57","price":39.9834,"volume":5,"bid":39.9742,"ask":39.9923}
{"timestamp":"2019-01-07 10:37:10","price":39.7979,"volume":33,"bid":39.7979,"ask":39.809}
{"timestamp":"2019-01-07 10:37:39","price":39.8333,"volume":16,"bid":39.8333,"ask":39.8434}
{"timestamp":"2019-01-07 10:37:46","price":39.9212,"volume":98,"bid":39.9115,"ask":39.9212}
{"timestamp":"2019-01-07 10:38:07","price":39.9701,"volume":6,"bid":39.9604,"ask":39.9795}
{"timestamp":"2019-01-07 10:38:21","price":39.8842,"volume":1,"bid":39.8741,"ask":39.8842}
{"timestamp":"2019-01-07 10:40:29","price":39.798,"volume":2,"bid":39.798,"ask":39.8076}
{"timestamp":"2019-01-07 10:42:08","price":40.0189,"volume":12,"bid":40.0189,"ask":40.0369}
{"timestamp":"2019-01-07 10:42:15","price":39.8841,"volume":5,"bid":39.8841,"ask":39.9048}
{"timestamp":"2019-01-07 10:42:39","price":39.9815,"volume":21,"bid":39.9726,"ask":39.9815}
{"timestamp":"2019-01-07 10:42:49","price":39.8602,"volume":17,"bid":39.8507,"ask":39.8602}
{"timestamp":"2019-01-07 10:44:38","price":39.9281,"volume":5,"bid":39.9183,"ask":39.9281}
{"timestamp":"2019-01-07 10:44:49","price":39.9773,"volume":1,"bid":39.9773,"ask":39.9977}
{"timestamp":"2019-01-07 10:44:59","price":39.8956,"volume":11,"bid":39.8859,"ask":39.8956}
{"timestamp":"2019-01-07 10:46:26","price":39.9231,"volume":1,"bid":39.9231,"ask":39.9431}
{"timestamp":"2019-01-07 10:47:05","price":39.9137,"volume":19,"bid":39.9036,"ask":39.9137}
{"timestamp":"2019-01-07 10:48:48","price":39.9049,"volume":2,"bid":39.8953,"ask":39.9049}
{"timestamp":"2019-01-07 10:49:48","price":39.8022,"volume":15,"bid":39.8022,"ask":39.8214}
{"timestamp":"2019-01-07 10:49:56","price":39.8975,"volume":1,"bid":39.8881,"ask":39.8975}
{"timestamp":"2019-01-07 10:50:13","price":39.8434,"volume":1,"bid":39.8333,"ask":39.8434}
{"timestamp":"2019-01-07 10:51:51","price":39.8787,"volume":2,"bid":39.8687,"ask":39.8878}
{"timestamp":"2019-01-07 10:52:47","price":39.7607,"volume":1,"bid":39.7607,"ask":39.781}
{"timestamp":"2019-01-07 10:54:26","price":39.6852,"volume":7,"bid":39.6758,"ask":39.6852}
{"timestamp":"2019-01-07 10:54:50","price":39.7177,"volume":17,"bid":39.7177,"ask":39.7274}
{"timestamp":"2019-01-07 10:55:16","price":39.714,"volume":151,"bid":39.7042,"ask":39.714}
{"timestamp":"2019-01-07 10:55:26","price":39.7516,"volume":25,"bid":39.742,"ask":39.7516}
{"timestamp":"2019-01-07 10:57:10","price":39.8671,"volume":31,"bid":39.8576,"ask":39.8671}
{"timestamp":"2019-01-07 10:57:33","price":39.7723,"volume":59,"bid":39.7628,"ask":39.7815}
{"timestamp":"2019-01-07 10:57:36","price":39.837,"volume":4,"bid":39.8268,"ask":39.837}
{"timestamp":"2019-01-07 10:57:54","price":39.822,"volume":99,"bid":39.822,"ask":39.8323}
{"timestamp":"2019-01-07 10:59:37","price":39.8737,"volume":14,"bid":39.8633,"ask":39.8737}
{"timestamp":"2019-01-07 11:00:06","price":39.8847,"volume":9,"bid":39.875,"ask":39.8847}
{"timestamp":"2019-01-07 11:00:10","price":39.9452,"volume":4,"bid":39.9344,"ask":39.955}
{"timestamp":"2019-01-07 11:00:17","price":39.8641,"volume":1,"bid":39.8641,"ask":39.8852}
{"timestamp":"2019-01-07 11:02:50","price":39.8211,"volume":60,"bid":39.8211,"ask":39.8309}
{"timestamp":"2019-01-07 11:03:00","price":39.8387,"volume":32,"bid":39.8286,"ask":39.8387}
{"timestamp":"2019-01-07 11:03:00","price":39.8261,"volume":23,"bid":39.8159,"ask":39.8261}
{"timestamp":"2019-01-07 11:03:01","price":39.8511,"volume":23,"bid":39.8413,"ask":39.8608}
{"timestamp":"2019-01-07 11:03:11","price":39.8821,"volume":9,"bid":39.8727,"ask":39.8821}
{"timestamp":"2019-01-07 11:09:20","price":39.9806,"volume":282,"bid":39.9806,"ask":39.9908}
{"timestamp":"2019-01-07 11:10:21","price":39.9172,"volume":4,"bid":39.9075,"ask":39.9264}
{"timestamp":"2019-01-07 11:10:58","price":39.9329,"volume":42,"bid":39.9329,"ask":39.9538}
{"timestamp":"2019-01-07 11:13:42","price":39.883,"volume":20,"bid":39.8728,"ask":39.883}
{"timestamp":"2019-01-07 11:14:00","price":39.9609,"volume":1,"bid":39.9508,"ask":39.9609}
{"timestamp":"2019-01-07 11:15:40","price":39.99,"volume":8,"bid":39.9797,"ask":39.99}
{"timestamp":"2019-01-07 11:15:44","price":39.9568,"volume":4,"bid":39.9468,"ask":39.9568}
{"timestamp":"2019-01-07 11:17:41","price":39.8906,"volume":32,"bid":39.8906,"ask":39.9006}
{"timestamp":"2019-01-07 11:18:45","price":39.9256,"volume":112,"bid":39.9158,"ask":39.9256}
{"timestamp":"2019-01-07 11:22:03","price":39.912,"volume":4,"bid":39.912,"ask":39.9226}
{"timestamp":"2019-01-07 11:23:28","price":39.923,"volume":10,"bid":39.923,"ask":39.9446}
{"timestamp":"2019-01-07 11:25:09","price":39.8431,"volume":968,"bid":39.8431,"ask":39.8532}
{"timestamp":"2019-01-07 11:25:09","price":39.8101,"volume":27,"bid":39.8101,"ask":39.8295}
{"timestamp":"2019-01-07 11:26:58","price":39.764,"volume":66,"bid":39.764,"ask":39.7831}
{"timestamp":"2019-01-07 11:27:07","price":39.7772,"volume":4,"bid":39.767,"ask":39.7772}
{"timestamp":"2019-01-07 11:27:08","price":39.7128,"volume":2,"bid":39.7029,"ask":39.7128}
{"timestamp":"2019-01-07 11:27:14","price":39.7894,"volume":3,"bid":39.7894,"ask":39.7998}
{"timestamp":"2019-01-07 11:30:12","price":39.8467,"volume":21,"bid":39.8374,"ask":39.8467}
{"timestamp":"2019-01-07 11:32:34","price":39.8041,"volume":23,"bid":39.7949,"ask":39.8041}
{"timestamp":"2019-01-07 11:34:31","price":39.7985,"volume":67,"bid":39.7892,"ask":39.7985}
{"timestamp":"2019-01-07 11:36:45","price":39.6885,"volume":92,"bid":39.6885,"ask":39.7088}
{"timestamp":"2019-01-07 11:37:51","price":39.7563,"volume":328,"bid":39.7458,"ask":39.7563}
{"timestamp":"2019-01-07 11:40:10","price":39.6761,"volume":2,"bid":39.6761,"ask":39.6868}
{"timestamp":"2019-01-07 11:42:00","price":39.5926,"volume":13,"bid":39.5926,"ask":39.6137}
{"timestamp":"2019-01-07 11:43:06","price":39.6022,"volume":7,"bid":39.5918,"ask":39.6022}
{"timestamp":"2019-01-07 11:43:11","price":39.5826,"volume":7,"bid":39.5826,"ask":39.5925}
{"timestamp":"2019-01-07 11:43:14","price":39.57,"volume":504,"bid":39.5596,"ask":39.5793}
{"timestamp":"2019-01-07 11:43:16","price":39.5008,"volume":531,"bid":39.4904,"ask":39.5008}
{"timestamp":"2019-01-07 11:43:24","price":39.5888,"volume":2,"bid":39.5888,"ask":39.6101}
{"timestamp":"2019-01-07 11:43:32","price":39.5739,"volume":268,"bid":39.5636,"ask":39.5739}
{"timestamp":"2019-01-07 11:43:32","price":39.5712,"volume":339,"bid":39.5611,"ask":39.5712}
{"timestamp":"2019-01-07 11:48:17","price":39.5298,"volume":1,"bid":39.5298,"ask":39.5499}
{"timestamp":"2019-01-07 11:50:05","price":39.6399,"volume":1,"bid":39.6298,"ask":39.6399}
{"timestamp":"2019-01-07 11:51:26","price":39.6426,"volume":306,"bid":39.6426,"ask":39.6636}
{"timestamp":"2019-01-07 11:51:46","price":39.7611,"volume":155,"bid":39.7508,"ask":39.7611}
{"timestamp":"2019-01-07 11:53:03","price":39.7441,"volume":57,"bid":39.734,"ask":39.7441}
{"timestamp":"2019-01-07 11:54:48","price":39.7273,"volume":2,"bid":39.7181,"ask":39.7273}
{"timestamp":"2019-01-07 11:55:30","price":39.659,"volume":3,"bid":39.659,"ask":39.6781}
{"timestamp":"2019-01-07 11:55:48","price":39.7512,"volume":6,"bid":39.7418,"ask":39.7512}
{"timestamp":"2019-01-07 12:00:49","price":39.7437,"volume":7,"bid":39.7332,"ask":39.7538}
{"timestamp":"2019-01-07 12:00:57","price":39.693,"volume":132,"bid":39.6827,"ask":39.693}
{"timestamp":"2019-01-07 12:05:55","price":39.8781,"volume":7,"bid":39.8686,"ask":39.8781}
{"timestamp":"2019-01-07 12:06:05","price":39.8829,"volume":27,"bid":39.8729,"ask":39.8829}
{"timestamp":"2019-01-07 12:06:53","price":40.0918,"volume":4,"bid":40.0812,"ask":40.0918}
{"timestamp":"2019-01-07 12:07:10","price":40.1001,"volume":5,"bid":40.0907,"ask":40.1001}
{"timestamp":"2019-01-07 12:07:42","price":40.1852,"volume":79,"bid":40.1749,"ask":40.1951}
{"timestamp":"2019-01-07 12:08:49","price":40.1837,"volume":16,"bid":40.1738,"ask":40.1837}
{"timestamp":"2019-01-07 12:09:40","price":40.1517,"volume":21,"bid":40.1517,"ask":40.1616}
{"timestamp":"2019-01-07 12:09:48","price":40.1897,"volume":7,"bid":40.1897,"ask":40.2098}
{"timestamp":"2019-01-07 12:11:10","price":40.0652,"volume":4,"bid":40.0553,"ask":40.0652}
{"timestamp":"2019-01-07 12:11:37","price":40.1782,"volume":29,"bid":40.1679,"ask":40.1881}
{"timestamp":"2019-01-07 12:11:46","price":40.1296,"volume":19,"bid":40.12,"ask":40.1296}
{"timestamp":"2019-01-07 12:11:49","price":40.2156,"volume":3,"bid":40.2054,"ask":40.2156}
{"timestamp":"2019-01-07 12:12:09","price":40.1902,"volume":1,"bid":40.1902,"ask":40.2003}
{"timestamp":"2019-01-07 12:12:12","price":40.2629,"volume":149,"bid":40.2527,"ask":40.2629}
{"timestamp":"2019-01-07 12:12:17","price":40.2286,"volume":3,"bid":40.2184,"ask":40.2286}
{"timestamp":"2019-01-07 12:12:24","price":40.2943,"volume":7,"bid":40.284,"ask":40.2943}
{"timestamp":"2019-01-07 12:12:43","price":40.3428,"volume":7,"bid":40.3328,"ask":40.3428}
{"timestamp":"2019-01-07 12:12:52","price":40.3633,"volume":56,"bid":40.3633,"ask":40.3829}
{"timestamp":"2019-01-07 12:13:29","price":40.2996,"volume":1,"bid":40.2889,"ask":40.3098}
{"timestamp":"2019-01-07 12:14:17","price":40.3053,"volume":1,"bid":40.2952,"ask":40.3053}
{"timestamp":"2019-01-07 12:14:28","price":40.313,"volume":328,"bid":40.303,"ask":40.313}
{"timestamp":"2019-01-07 12:15:06","price":40.4062,"volume":58,"bid":40.3955,"ask":40.4062}
{"timestamp":"2019-01-07 12:15:33","price":40.4952,"volume":15,"bid":40.4853,"ask":40.4952}
{"timestamp":"2019-01-07 12:15:43","price":40.4533,"volume":164,"bid":40.443,"ask":40.4533}
{"timestamp":"2019-01-07 12:16:26","price":40.4644,"volume":36,"bid":40.4549,"ask":40.4644}
{"timestamp":"2019-01-07 12:17:19","price":40.4292,"volume":15,"bid":40.419,"ask":40.4393}
{"timestamp":"2019-01-07 12:17:51","price":40.4661,"volume":63,"bid":40.4558,"ask":40.4661}
{"timestamp":"2019-01-07 12:17:53","price":40.2728,"volume":6,"bid":40.2728,"ask":40.2825}
{"timestamp":"2019-01-07 12:17:57","price":40.2971,"volume":154,"bid":40.2882,"ask":40.2971}
{"timestamp":"2019-01-07 12:17:59","price":40.3076,"volume":11,"bid":40.3076,"ask":40.3281}
{"timestamp":"2019-01-07 12:18:01","price":40.1714,"volume":20,"bid":40.1714,"ask":40.1919}
{"timestamp":"2019-01-07 12:18:08","price":40.2718,"volume":20,"bid":40.2718,"ask":40.2818}
{"timestamp":"2019-01-07 12:18:10","price":40.1851,"volume":9,"bid":40.1851,"ask":40.2062}
{"timestamp":"2019-01-07 12:18:21","price":40.1087,"volume":1,"bid":40.0972,"ask":40.1087}
{"timestamp":"2019-01-07 12:19:36","price":40.1668,"volume":10,"bid":40.1668,"ask":40.1877}
{"timestamp":"2019-01-07 12:19:42","price":40.2475,"volume":61,"bid":40.2373,"ask":40.2573}
{"timestamp":"2019-01-07 12:20:32","price":40.2897,"volume":328,"bid":40.2897,"ask":40.2996}
{"timestamp":"2019-01-07 12:23:35","price":40.351,"volume":13,"bid":40.3402,"ask":40.351}
{"timestamp":"2019-01-07 12:24:21","price":40.4009,"volume":4,"bid":40.3908,"ask":40.4009}
{"timestamp":"2019-01-07 12:24:21","price":40.3845,"volume":4,"bid":40.3741,"ask":40.3947}
{"timestamp":"2019-01-07 12:24:55","price":40.4087,"volume":317,"bid":40.3985,"ask":40.4087}
{"timestamp":"2019-01-07 12:25:54","price":40.4472,"volume":58,"bid":40.4472,"ask":40.4569}
{"timestamp":"2019-01-07 12:26:05","price":40.5385,"volume":295,"bid":40.5282,"ask":40.5385}
{"timestamp":"2019-01-07 12:26:10","price":40.5595,"volume":395,"bid":40.5595,"ask":40.5685}
{"timestamp":"2019-01-07 12:26:14","price":40.5027,"volume":366,"bid":40.5027,"ask":40.5232}
{"timestamp":"2019-01-07 12:26:15","price":40.5173,"volume":2,"bid":40.5076,"ask":40.5272}
{"timestamp":"2019-01-07 12:26:29","price":40.4802,"volume":1312,"bid":40.4802,"ask":40.5019}
{"timestamp":"2019-01-07 12:26:30","price":40.5202,"volume":271,"bid":40.5107,"ask":40.5202}
{"timestamp":"2019-01-07 12:26:32","price":40.5073,"volume":179,"bid":40.497,"ask":40.5073}
{"timestamp":"2019-01-07 12:27:42","price":40.3853,"volume":39,"bid":40.3853,"ask":40.395}
{"timestamp":"2019-01-07 12:28:21","price":40.3988,"volume":262,"bid":40.3881,"ask":40.4092}
{"timestamp":"2019-01-07 12:28:45","price":40.308,"volume":157,"bid":40.2982,"ask":40.308}
{"timestamp":"2019-01-07 12:29:49","price":40.3581,"volume":7,"bid":40.3481,"ask":40.3581}
{"timestamp":"2019-01-07 12:31:14","price":40.2773,"volume":7,"bid":40.268,"ask":40.2773}
{"timestamp":"2019-01-07 12:31:57","price":40.1705,"volume":328,"bid":40.1705,"ask":40.1809}
{"timestamp":"2019-01-07 12:35:17","price":40.4122,"volume":7,"bid":40.4017,"ask":40.4122}
{"timestamp":"2019-01-07 12:35:21","price":40.354,"volume":7,"bid":40.3432,"ask":40.3643}
{"timestamp":"2019-01-07 12:35:28","price":40.4418,"volume":4,"bid":40.433,"ask":40.4418}
{"timestamp":"2019-01-07 12:36:23","price":40.4653,"volume":2,"bid":40.4559,"ask":40.4653}
{"timestamp":"2019-01-07 12:38:00","price":40.3594,"volume":7,"bid":40.3494,"ask":40.3594}
{"timestamp":"2019-01-07 12:38:22","price":40.3437,"volume":142,"bid":40.3437,"ask":40.3537}
{"timestamp":"2019-01-07 12:38:40","price":40.4294,"volume":308,"bid":40.4202,"ask":40.4294}
{"timestamp":"2019-01-07 12:39:43","price":40.552,"volume":1,"bid":40.552,"ask":40.5611}
{"timestamp":"2019-01-07 12:40:49","price":40.5273,"volume":10,"bid":40.5167,"ask":40.5273}
{"timestamp":"2019-01-07 12:41:57","price":40.5535,"volume":22,"bid":40.5535,"ask":40.5645}
{"timestamp":"2019-01-07 12:43:03","price":40.5847,"volume":188,"bid":40.5747,"ask":40.5847}
{"timestamp":"2019-01-07 12:43:29","price":40.599,"volume":14,"bid":40.5893,"ask":40.599}
{"timestamp":"2019-01-07 12:43:29","price":40.6127,"volume":2,"bid":40.6033,"ask":40.6239}
{"timestamp":"2019-01-07 12:43:53","price":40.6274,"volume":202,"bid":40.6179,"ask":40.6274}
{"timestamp":"2019-01-07 12:43:58","price":40.6075,"volume":33,"bid":40.6075,"ask":40.6278}
{"timestamp":"2019-01-07 12:44:07","price":40.6436,"volume":457,"bid":40.6338,"ask":40.6436}
{"timestamp":"2019-01-07 12:44:13","price":40.7077,"volume":115,"bid":40.6975,"ask":40.7077}
{"timestamp":"2019-01-07 12:44:28","price":40.6868,"volume":2,"bid":40.6768,"ask":40.6868}
{"timestamp":"2019-01-07 12:44:39","price":40.6782,"volume":12,"bid":40.6782,"ask":40.6988}
{"timestamp":"2019-01-07 12:46:36","price":40.6739,"volume":328,"bid":40.6638,"ask":40.6739}
{"timestamp":"2019-01-07 12:46:36","price":40.683,"volume":45,"bid":40.683,"ask":40.7013}
{"timestamp":"2019-01-07 12:46:59","price":40.7052,"volume":6,"bid":40.695,"ask":40.7052}
{"timestamp":"2019-01-07 12:47:45","price":40.7776,"volume":7,"bid":40.7776,"ask":40.7874}
{"timestamp":"2019-01-07 12:47:51","price":40.8017,"volume":4,"bid":40.7917,"ask":40.8017}
{"timestamp":"2019-01-07 12:48:09","price":40.788,"volume":7,"bid":40.7778,"ask":40.7974}
{"timestamp":"2019-01-07 12:48:23","price":40.8002,"volume":11,"bid":40.8002,"ask":40.8101}
{"timestamp":"2019-01-07 12:48:41","price":40.901,"volume":125,"bid":40.891,"ask":40.901}
{"timestamp":"2019-01-07 12:48:45","price":40.8419,"volume":1,"bid":40.8324,"ask":40.8505}
{"timestamp":"2019-01-07 12:49:39","price":40.864,"volume":2,"bid":40.864,"ask":40.8813}
{"timestamp":"2019-01-07 12:49:58","price":40.8278,"volume":742,"bid":40.8181,"ask":40.8278}
{"timestamp":"2019-01-07 12:51:23","price":40.5875,"volume":5,"bid":40.5875,"ask":40.6078}
{"timestamp":"2019-01-07 12:51:26","price":40.5376,"volume":614,"bid":40.5376,"ask":40.5587}
{"timestamp":"2019-01-07 12:51:35","price":40.4561,"volume":101,"bid":40.4464,"ask":40.4561}
{"timestamp":"2019-01-07 12:51:36","price":40.3661,"volume":2,"bid":40.3569,"ask":40.3771}
{"timestamp":"2019-01-07 12:51:44","price":40.2885,"volume":563,"bid":40.2885,"ask":40.3083}
{"timestamp":"2019-01-07 12:51:45","price":40.2906,"volume":328,"bid":40.2906,"ask":40.3123}
{"timestamp":"2019-01-07 12:52:34","price":40.4443,"volume":2,"bid":40.4345,"ask":40.4533}
{"timestamp":"2019-01-07 12:52:46","price":40.3799,"volume":482,"bid":40.3703,"ask":40.39}
{"timestamp":"2019-01-07 12:52:59","price":40.4949,"volume":4,"bid":40.4844,"ask":40.4949}
{"timestamp":"2019-01-07 12:53:01","price":40.4985,"volume":2,"bid":40.4884,"ask":40.5082}
{"timestamp":"2019-01-07 12:53:04","price":40.439,"volume":3,"bid":40.4287,"ask":40.439}
{"timestamp":"2019-01-07 12:53:07","price":40.5078,"volume":5,"bid":40.5078,"ask":40.5187}
{"timestamp":"2019-01-07 12:53:24","price":40.5736,"volume":22,"bid":40.5736,"ask":40.5837}
{"timestamp":"2019-01-07 12:53:48","price":40.4383,"volume":20,"bid":40.4277,"ask":40.4383}
{"timestamp":"2019-01-07 12:53:51","price":40.4836,"volume":328,"bid":40.4836,"ask":40.493}
{"timestamp":"2019-01-07 12:54:14","price":40.5438,"volume":6,"bid":40.5438,"ask":40.5635}
{"timestamp":"2019-01-07 12:54:46","price":40.5089,"volume":5,"bid":40.499,"ask":40.5089}
{"timestamp":"2019-01-07 12:56:04","price":40.6466,"volume":34,"bid":40.637,"ask":40.6466}
{"timestamp":"2019-01-07 12:56:30","price":40.653,"volume":492,"bid":40.6432,"ask":40.653}
{"timestamp":"2019-01-07 12:57:44","price":40.7081,"volume":33,"bid":40.6976,"ask":40.7081}
{"timestamp":"2019-01-07 13:01:16","price":40.7886,"volume":25,"bid":40.7783,"ask":40.7983}
{"timestamp":"2019-01-07 13:01:18","price":40.7149,"volume":3,"bid":40.7043,"ask":40.7248}
{"timestamp":"2019-01-07 13:01:20","price":40.7245,"volume":5,"bid":40.7149,"ask":40.7345}
{"timestamp":"2019-01-07 13:01:21","price":40.7342,"volume":4,"bid":40.7238,"ask":40.7342}
{"timestamp":"2019-01-07 13:01:38","price":40.7111,"volume":20,"bid":40.7011,"ask":40.7207}
{"timestamp":"2019-01-07 13:02:06","price":40.8256,"volume":3,"bid":40.8159,"ask":40.8346}
{"timestamp":"2019-01-07 13:02:20","price":40.8563,"volume":328,"bid":40.8563,"ask":40.8663}
{"timestamp":"2019-01-07 13:02:57","price":40.8383,"volume":72,"bid":40.8272,"ask":40.8484}
{"timestamp":"2019-01-07 13:02:59","price":40.7875,"volume":6,"bid":40.7778,"ask":40.7875}
{"timestamp":"2019-01-07 13:05:46","price":40.7974,"volume":16,"bid":40.7871,"ask":40.7974}
{"timestamp":"2019-01-07 13:07:38","price":40.7779,"volume":292,"bid":40.7684,"ask":40.7779}
{"timestamp":"2019-01-07 13:09:15","price":40.724,"volume":1,"bid":40.724,"ask":40.7434}
{"timestamp":"2019-01-07 13:09:34","price":40.6573,"volume":24,"bid":40.6484,"ask":40.6573}
{"timestamp":"2019-01-07 13:11:31","price":40.6871,"volume":2,"bid":40.6769,"ask":40.6871}
{"timestamp":"2019-01-07 13:13:18","price":40.5764,"volume":1225,"bid":40.5671,"ask":40.5764}
{"timestamp":"2019-01-07 13:13:18","price":40.5432,"volume":420,"bid":40.5432,"ask":40.563}
{"timestamp":"2019-01-07 13:13:20","price":40.4998,"volume":170,"bid":40.4895,"ask":40.4998}
{"timestamp":"2019-01-07 13:14:44","price":40.6931,"volume":4,"bid":40.6835,"ask":40.6931}
{"timestamp":"2019-01-07 13:15:03","price":40.6269,"volume":52,"bid":40.618,"ask":40.6269}
{"timestamp":"2019-01-07 13:15:21","price":40.6391,"volume":291,"bid":40.6297,"ask":40.6391}
{"timestamp":"2019-01-07 13:15:24","price":40.641,"volume":10,"bid":40.6318,"ask":40.641}
{"timestamp":"2019-01-07 13:17:37","price":40.5331,"volume":7,"bid":40.5238,"ask":40.5331}
{"timestamp":"2019-01-07 13:17:40","price":40.5271,"volume":2,"bid":40.517,"ask":40.5271}
{"timestamp":"2019-01-07 13:17:50","price":40.5786,"volume":97,"bid":40.5692,"ask":40.5786}
{"timestamp":"2019-01-07 13:17:59","price":40.5917,"volume":218,"bid":40.5816,"ask":40.5917}
{"timestamp":"2019-01-07 13:18:18","price":40.4719,"volume":7,"bid":40.4719,"ask":40.491}
{"timestamp":"2019-01-07 13:18:57","price":40.4949,"volume":122,"bid":40.4836,"ask":40.4949}
{"timestamp":"2019-01-07 13:18:59","price":40.3844,"volume":1,"bid":40.3747,"ask":40.3844}
{"timestamp":"2019-01-07 13:19:27","price":40.4264,"volume":328,"bid":40.4161,"ask":40.4361}
{"timestamp":"2019-01-07 13:20:29","price":40.3796,"volume":13,"bid":40.3705,"ask":40.3898}
{"timestamp":"2019-01-07 13:21:23","price":40.3454,"volume":5,"bid":40.3355,"ask":40.3454}
{"timestamp":"2019-01-07 13:21:32","price":40.496,"volume":6,"bid":40.496,"ask":40.5172}
{"timestamp":"2019-01-07 13:21:36","price":40.3802,"volume":19,"bid":40.3802,"ask":40.4014}
{"timestamp":"2019-01-07 13:23:19","price":40.4954,"volume":1,"bid":40.4954,"ask":40.5047}
{"timestamp":"2019-01-07 13:23:30","price":40.4393,"volume":33,"bid":40.4301,"ask":40.4393}
{"timestamp":"2019-01-07 13:23:33","price":40.4512,"volume":1,"bid":40.4404,"ask":40.4612}
{"timestamp":"2019-01-07 13:23:59","price":40.5558,"volume":19,"bid":40.5465,"ask":40.5558}
{"timestamp":"2019-01-07 13:24:19","price":40.5381,"volume":9,"bid":40.5275,"ask":40.5381}
{"timestamp":"2019-01-07 13:24:20","price":40.6201,"volume":142,"bid":40.6201,"ask":40.6407}
{"timestamp":"2019-01-07 13:24:41","price":40.6162,"volume":7,"bid":40.6062,"ask":40.6162}
{"timestamp":"2019-01-07 13:24:52","price":40.5958,"volume":2607,"bid":40.5859,"ask":40.6055}
{"timestamp":"2019-01-07 13:25:14","price":40.5879,"volume":13,"bid":40.5782,"ask":40.5879}
{"timestamp":"2019-01-07 13:26:39","price":40.6364,"volume":48,"bid":40.6269,"ask":40.6364}
{"timestamp":"2019-01-07 13:27:09","price":40.6652,"volume":38,"bid":40.6545,"ask":40.6758}
{"timestamp":"2019-01-07 13:27:57","price":40.6474,"volume":3,"bid":40.6374,"ask":40.6474}
{"timestamp":"2019-01-07 13:28:14","price":40.6896,"volume":8,"bid":40.679,"ask":40.7}
{"timestamp":"2019-01-07 13:28:14","price":40.679,"volume":30,"bid":40.679,"ask":40.6895}
{"timestamp":"2019-01-07 13:29:22","price":40.731,"volume":20,"bid":40.7221,"ask":40.731}
{"timestamp":"2019-01-07 13:30:02","price":40.7078,"volume":2,"bid":40.7078,"ask":40.7178}
{"timestamp":"2019-01-07 13:30:18","price":40.6471,"volume":3,"bid":40.6471,"ask":40.6573}
{"timestamp":"2019-01-07 13:30:26","price":40.6674,"volume":5,"bid":40.6582,"ask":40.6674}
{"timestamp":"2019-01-07 13:30:30","price":40.6384,"volume":1,"bid":40.6278,"ask":40.6384}
{"timestamp":"2019-01-07 13:30:30","price":40.6084,"volume":3,"bid":40.6084,"ask":40.6181}
{"timestamp":"2019-01-07 13:30:31","price":40.6138,"volume":3,"bid":40.6031,"ask":40.6138}
{"timestamp":"2019-01-07 13:31:17","price":40.6703,"volume":5,"bid":40.6595,"ask":40.681}
{"timestamp":"2019-01-07 13:31:53","price":40.7209,"volume":32,"bid":40.7112,"ask":40.7209}
{"timestamp":"2019-01-07 13:31:58","price":40.7144,"volume":3,"bid":40.7144,"ask":40.7342}
{"timestamp":"2019-01-07 13:32:11","price":40.6899,"volume":69,"bid":40.68,"ask":40.6899}
{"timestamp":"2019-01-07 13:32:45","price":40.6817,"volume":99,"bid":40.6714,"ask":40.6909}
{"timestamp":"2019-01-07 13:33:02","price":40.6876,"volume":9,"bid":40.6876,"ask":40.7056}
{"timestamp":"2019-01-07 13:34:22","price":40.5347,"volume":5,"bid":40.5243,"ask":40.5442}
{"timestamp":"2019-01-07 13:36:02","price":40.54,"volume":1,"bid":40.54,"ask":40.5588}
{"timestamp":"2019-01-07 13:38:18","price":40.5358,"volume":73,"bid":40.5267,"ask":40.5358}
{"timestamp":"2019-01-07 13:38:31","price":40.6028,"volume":2,"bid":40.5925,"ask":40.6028}
{"timestamp":"2019-01-07 13:39:10","price":40.5383,"volume":515,"bid":40.5283,"ask":40.5383}
{"timestamp":"2019-01-07 13:41:20","price":40.5485,"volume":77,"bid":40.5382,"ask":40.5583}
{"timestamp":"2019-01-07 13:41:20","price":40.4972,"volume":50,"bid":40.4866,"ask":40.4972}
{"timestamp":"2019-01-07 13:41:26","price":40.5477,"volume":1,"bid":40.5379,"ask":40.5477}
{"timestamp":"2019-01-07 13:43:23","price":40.4977,"volume":1,"bid":40.4977,"ask":40.5082}
{"timestamp":"2019-01-07 13:44:00","price":40.4646,"volume":105,"bid":40.4543,"ask":40.4646}
{"timestamp":"2019-01-07 13:44:02","price":40.514,"volume":76,"bid":40.5044,"ask":40.514}
{"timestamp":"2019-01-07 13:45:22","price":40.4536,"volume":31,"bid":40.4443,"ask":40.4536}
{"timestamp":"2019-01-07 13:45:49","price":40.5354,"volume":328,"bid":40.526,"ask":40.5354}
{"timestamp":"2019-01-07 13:46:25","price":40.4707,"volume":85,"bid":40.4707,"ask":40.4895}
{"timestamp":"2019-01-07 13:46:35","price":40.4962,"volume":656,"bid":40.4863,"ask":40.4962}
{"timestamp":"2019-01-07 13:46:36","price":40.5021,"volume":497,"bid":40.4921,"ask":40.5118}
{"timestamp":"2019-01-07 13:48:31","price":40.5089,"volume":5,"bid":40.4993,"ask":40.5089}
{"timestamp":"2019-01-07 13:49:56","price":40.7155,"volume":632,"bid":40.7155,"ask":40.7367}
{"timestamp":"2019-01-07 13:50:33","price":40.6534,"volume":1,"bid":40.6435,"ask":40.6534}
{"timestamp":"2019-01-07 13:52:46","price":40.6604,"volume":134,"bid":40.6503,"ask":40.6604}
{"timestamp":"2019-01-07 13:53:53","price":40.4945,"volume":7,"bid":40.4945,"ask":40.5154}
{"timestamp":"2019-01-07 13:54:46","price":40.7016,"volume":59,"bid":40.7016,"ask":40.7216}
{"timestamp":"2019-01-07 13:54:54","price":40.6604,"volume":52,"bid":40.6604,"ask":40.671}
{"timestamp":"2019-01-07 13:55:17","price":40.647,"volume":74,"bid":40.6375,"ask":40.647}
{"timestamp":"2019-01-07 13:56:51","price":40.7118,"volume":1,"bid":40.7016,"ask":40.7118}
{"timestamp":"2019-01-07 13:57:08","price":40.6901,"volume":9,"bid":40.6798,"ask":40.6901}
{"timestamp":"2019-01-07 13:59:35","price":40.5935,"volume":4,"bid":40.5835,"ask":40.6029}
{"timestamp":"2019-01-07 14:00:41","price":40.6426,"volume":45,"bid":40.6323,"ask":40.6426}
{"timestamp":"2019-01-07 14:01:01","price":40.6235,"volume":328,"bid":40.6143,"ask":40.6235}
{"timestamp":"2019-01-07 14:01:25","price":40.7148,"volume":2,"bid":40.7051,"ask":40.7148}
{"timestamp":"2019-01-07 14:02:14","price":40.6937,"volume":18,"bid":40.6937,"ask":40.714}
{"timestamp":"2019-01-07 14:02:38","price":40.6293,"volume":5,"bid":40.6293,"ask":40.6397}
{"timestamp":"2019-01-07 14:04:40","price":40.7335,"volume":8,"bid":40.7226,"ask":40.7335}
{"timestamp":"2019-01-07 14:04:46","price":40.797,"volume":31,"bid":40.797,"ask":40.8168}
{"timestamp":"2019-01-07 14:04:49","price":40.6843,"volume":40,"bid":40.674,"ask":40.6843}
{"timestamp":"2019-01-07 14:05:22","price":40.7351,"volume":91,"bid":40.7351,"ask":40.7552}
{"timestamp":"2019-01-07 14:05:47","price":40.8086,"volume":67,"bid":40.8086,"ask":40.8272}
{"timestamp":"2019-01-07 14:05:53","price":40.7162,"volume":23,"bid":40.7062,"ask":40.7162}
{"timestamp":"2019-01-07 14:06:01","price":40.7443,"volume":22,"bid":40.7351,"ask":40.7443}
{"timestamp":"2019-01-07 14:06:35","price":40.7448,"volume":132,"bid":40.7341,"ask":40.7448}
{"timestamp":"2019-01-07 14:07:45","price":40.6654,"volume":126,"bid":40.6654,"ask":40.6875}
{"timestamp":"2019-01-07 14:07:46","price":40.6526,"volume":2,"bid":40.6418,"ask":40.6626}
{"timestamp":"2019-01-07 14:07:49","price":40.6484,"volume":25,"bid":40.6385,"ask":40.6484}
{"timestamp":"2019-01-07 14:07:55","price":40.6187,"volume":2,"bid":40.6083,"ask":40.6187}
{"timestamp":"2019-01-07 14:08:34","price":40.7179,"volume":7,"bid":40.7085,"ask":40.7179}
{"timestamp":"2019-01-07 14:11:48","price":40.6176,"volume":1,"bid":40.6176,"ask":40.638}
{"timestamp":"2019-01-07 14:11:54","price":40.5092,"volume":4,"bid":40.5001,"ask":40.5092}
{"timestamp":"2019-01-07 14:12:06","price":40.5291,"volume":4,"bid":40.5192,"ask":40.5291}
{"timestamp":"2019-01-07 14:12:08","price":40.5724,"volume":1,"bid":40.5622,"ask":40.5724}
{"timestamp":"2019-01-07 14:12:15","price":40.4779,"volume":4,"bid":40.4779,"ask":40.4992}
{"timestamp":"2019-01-07 14:12:23","price":40.6203,"volume":4,"bid":40.6092,"ask":40.6203}
{"timestamp":"2019-01-07 14:12:25","price":40.583,"volume":4,"bid":40.583,"ask":40.5931}
{"timestamp":"2019-01-07 14:12:32","price":40.5032,"volume":2,"bid":40.4927,"ask":40.5128}
{"timestamp":"2019-01-07 14:12:51","price":40.5685,"volume":38,"bid":40.5581,"ask":40.5787}
{"timestamp":"2019-01-07 14:13:31","price":40.5718,"volume":4,"bid":40.5615,"ask":40.5718}
{"timestamp":"2019-01-07 14:14:17","price":40.5938,"volume":4,"bid":40.5839,"ask":40.6039}
{"timestamp":"2019-01-07 14:14:45","price":40.4708,"volume":56,"bid":40.4708,"ask":40.4804}
{"timestamp":"2019-01-07 14:14:51","price":40.4292,"volume":4,"bid":40.4292,"ask":40.4497}
{"timestamp":"2019-01-07 14:14:52","price":40.4991,"volume":4,"bid":40.4991,"ask":40.509}
{"timestamp":"2019-01-07 14:17:36","price":40.5797,"volume":33,"bid":40.5797,"ask":40.6011}
{"timestamp":"2019-01-07 14:17:36","price":40.6045,"volume":886,"bid":40.5948,"ask":40.6045}
{"timestamp":"2019-01-07 14:17:38","price":40.5201,"volume":12,"bid":40.5201,"ask":40.5299}
{"timestamp":"2019-01-07 14:17:46","price":40.5807,"volume":7,"bid":40.5807,"ask":40.5901}
{"timestamp":"2019-01-07 14:18:26","price":40.6517,"volume":2,"bid":40.6412,"ask":40.6517}
{"timestamp":"2019-01-07 14:18:30","price":40.6426,"volume":5,"bid":40.6321,"ask":40.6529}
{"timestamp":"2019-01-07 14:19:02","price":40.6785,"volume":56,"bid":40.6681,"ask":40.6881}
{"timestamp":"2019-01-07 14:19:46","price":40.6847,"volume":122,"bid":40.6847,"ask":40.6944}
{"timestamp":"2019-01-07 14:25:31","price":40.5062,"volume":88,"bid":40.4964,"ask":40.5062}
{"timestamp":"2019-01-07 14:25:47","price":40.5072,"volume":20,"bid":40.4969,"ask":40.5072}
{"timestamp":"2019-01-07 14:26:34","price":40.579,"volume":2,"bid":40.579,"ask":40.5894}
{"timestamp":"2019-01-07 14:27:44","price":40.5206,"volume":30,"bid":40.5206,"ask":40.5309}
{"timestamp":"2019-01-07 14:27:47","price":40.4805,"volume":8,"bid":40.4805,"ask":40.5003}
{"timestamp":"2019-01-07 14:27:58","price":40.4535,"volume":365,"bid":40.4432,"ask":40.4535}
{"timestamp":"2019-01-07 14:27:58","price":40.3736,"volume":1,"bid":40.3736,"ask":40.3832}
{"timestamp":"2019-01-07 14:27:59","price":40.3935,"volume":66,"bid":40.383,"ask":40.3935}
{"timestamp":"2019-01-07 14:28:04","price":40.4446,"volume":4,"bid":40.4446,"ask":40.4624}
{"timestamp":"2019-01-07 14:28:46","price":40.4045,"volume":61,"bid":40.3945,"ask":40.4045}
{"timestamp":"2019-01-07 14:29:16","price":40.447,"volume":22,"bid":40.447,"ask":40.4575}
{"timestamp":"2019-01-07 14:29:18","price":40.3512,"volume":39,"bid":40.3414,"ask":40.3512}
{"timestamp":"2019-01-07 14:29:27","price":40.3149,"volume":90,"bid":40.3049,"ask":40.3149}
{"timestamp":"2019-01-07 14:29:29","price":40.3782,"volume":12,"bid":40.3782,"ask":40.397}
{"timestamp":"2019-01-07 14:29:40","price":40.4795,"volume":1,"bid":40.4795,"ask":40.4988}
{"timestamp":"2019-01-07 14:29:52","price":40.3246,"volume":7,"bid":40.316,"ask":40.3246}
{"timestamp":"2019-01-07 14:30:00","price":40.3334,"volume":124,"bid":40.3334,"ask":40.3536}
{"timestamp":"2019-01-07 14:30:04","price":40.3221,"volume":2,"bid":40.3115,"ask":40.3317}
{"timestamp":"2019-01-07 14:30:06","price":40.3507,"volume":41,"bid":40.3411,"ask":40.3507}
{"timestamp":"2019-01-07 14:30:07","price":40.3715,"volume":1,"bid":40.3612,"ask":40.3821}
{"timestamp":"2019-01-07 14:30:08","price":40.3591,"volume":1,"bid":40.3591,"ask":40.3786}
{"timestamp":"2019-01-07 14:30:08","price":40.3136,"volume":15,"bid":40.3041,"ask":40.3136}
{"timestamp":"2019-01-07 14:30:14","price":40.2712,"volume":29,"bid":40.2712,"ask":40.2825}
{"timestamp":"2019-01-07 14:30:18","price":40.3308,"volume":1,"bid":40.3308,"ask":40.3519}
{"timestamp":"2019-01-07 14:30:19","price":40.2631,"volume":10,"bid":40.2531,"ask":40.2631}
{"timestamp":"2019-01-07 14:30:30","price":40.2846,"volume":6,"bid":40.2748,"ask":40.2846}
{"timestamp":"2019-01-07 14:30:32","price":40.2631,"volume":1,"bid":40.2529,"ask":40.2631}
{"timestamp":"2019-01-07 14:30:33","price":40.2464,"volume":17,"bid":40.2356,"ask":40.2569}
{"timestamp":"2019-01-07 14:30:57","price":40.1952,"volume":10,"bid":40.1852,"ask":40.1952}
{"timestamp":"2019-01-07 14:31:05","price":40.1996,"volume":33,"bid":40.1901,"ask":40.2093}
{"timestamp":"2019-01-07 14:31:06","price":40.2207,"volume":210,"bid":40.2106,"ask":40.2207}
{"timestamp":"2019-01-07 14:31:09","price":40.0927,"volume":2,"bid":40.0818,"ask":40.1022}
{"timestamp":"2019-01-07 14:31:17","price":40.155,"volume":4,"bid":40.1449,"ask":40.155}
{"timestamp":"2019-01-07 14:32:32","price":40.1905,"volume":1,"bid":40.1811,"ask":40.1905}
{"timestamp":"2019-01-07 14:32:37","price":40.1227,"volume":2,"bid":40.1138,"ask":40.1227}
{"timestamp":"2019-01-07 14:32:48","price":40.181,"volume":20,"bid":40.181,"ask":40.2006}
{"timestamp":"2019-01-07 14:33:07","price":40.1285,"volume":236,"bid":40.1182,"ask":40.1378}
{"timestamp":"2019-01-07 14:33:12","price":39.9577,"volume":49,"bid":39.9484,"ask":39.9577}
{"timestamp":"2019-01-07 14:33:17","price":39.9126,"volume":9,"bid":39.9026,"ask":39.9126}
{"timestamp":"2019-01-07 14:33:24","price":39.8255,"volume":16,"bid":39.8156,"ask":39.8352}
{"timestamp":"2019-01-07 14:33:26","price":39.7759,"volume":1,"bid":39.7655,"ask":39.7862}
{"timestamp":"2019-01-07 14:33:28","price":39.7269,"volume":17,"bid":39.7165,"ask":39.737}
{"timestamp":"2019-01-07 14:33:31","price":39.7472,"volume":41,"bid":39.7359,"ask":39.7472}
{"timestamp":"2019-01-07 14:33:32","price":39.7617,"volume":3,"bid":39.7514,"ask":39.7617}
{"timestamp":"2019-01-07 14:33:39","price":39.6079,"volume":27,"bid":39.5981,"ask":39.6079}
{"timestamp":"2019-01-07 14:33:39","price":39.6298,"volume":25,"bid":39.6202,"ask":39.6393}
{"timestamp":"2019-01-07 14:33:42","price":39.5919,"volume":1,"bid":39.5824,"ask":39.5919}
{"timestamp":"2019-01-07 14:33:45","price":39.5781,"volume":231,"bid":39.5781,"ask":39.5984}
{"timestamp":"2019-01-07 14:33:49","price":39.4588,"volume":348,"bid":39.4588,"ask":39.4689}
{"timestamp":"2019-01-07 14:33:54","price":39.402,"volume":150,"bid":39.393,"ask":39.402}
{"timestamp":"2019-01-07 14:33:59","price":39.3497,"volume":276,"bid":39.3394,"ask":39.3595}
{"timestamp":"2019-01-07 14:34:00","price":39.4303,"volume":65,"bid":39.4195,"ask":39.4403}
{"timestamp":"2019-01-07 14:34:08","price":39.2466,"volume":3,"bid":39.2466,"ask":39.2571}
{"timestamp":"2019-01-07 14:34:13","price":39.2682,"volume":7,"bid":39.2587,"ask":39.2682}
{"timestamp":"2019-01-07 14:34:23","price":39.0867,"volume":264,"bid":39.0763,"ask":39.0867}
{"timestamp":"2019-01-07 14:34:27","price":39.2603,"volume":41,"bid":39.2507,"ask":39.2694}
{"timestamp":"2019-01-07 14:34:28","price":39.2435,"volume":3,"bid":39.2339,"ask":39.2435}
{"timestamp":"2019-01-07 14:34:30","price":39.1673,"volume":2,"bid":39.1576,"ask":39.1673}
{"timestamp":"2019-01-07 14:34:47","price":38.9734,"volume":56,"bid":38.9637,"ask":38.9734}
{"timestamp":"2019-01-07 14:34:56","price":38.7982,"volume":29,"bid":38.7982,"ask":38.8082}
{"timestamp":"2019-01-07 14:34:57","price":38.7931,"volume":17,"bid":38.7832,"ask":38.7931}
{"timestamp":"2019-01-07 14:34:59","price":38.7812,"volume":80,"bid":38.7812,"ask":38.7929}
{"timestamp":"2019-01-07 14:34:59","price":38.8103,"volume":1,"bid":38.8103,"ask":38.8307}
{"timestamp":"2019-01-07 14:35:05","price":38.8609,"volume":132,"bid":38.8609,"ask":38.8714}
{"timestamp":"2019-01-07 14:35:16","price":38.61,"volume":24,"bid":38.61,"ask":38.6315}
{"timestamp":"2019-01-07 14:35:36","price":38.442,"volume":4,"bid":38.4326,"ask":38.4526}
{"timestamp":"2019-01-07 14:35:37","price":38.5051,"volume":4,"bid":38.4951,"ask":38.5051}
{"timestamp":"2019-01-07 14:35:40","price":38.5166,"volume":1,"bid":38.5066,"ask":38.5263}
{"timestamp":"2019-01-07 14:35:49","price":38.3995,"volume":2,"bid":38.3889,"ask":38.3995}
{"timestamp":"2019-01-07 14:35:52","price":38.4092,"volume":4,"bid":38.399,"ask":38.4191}
{"timestamp":"2019-01-07 14:35:56","price":38.3775,"volume":3,"bid":38.3775,"ask":38.3981}
{"timestamp":"2019-01-07 14:35:57","price":38.365,"volume":4,"bid":38.3551,"ask":38.375}
{"timestamp":"2019-01-07 14:36:05","price":38.3706,"volume":3,"bid":38.3608,"ask":38.3706}
{"timestamp":"2019-01-07 14:36:05","price":38.4018,"volume":2,"bid":38.3909,"ask":38.4118}
{"timestamp":"2019-01-07 14:36:19","price":37.9777,"volume":42,"bid":37.9673,"ask":37.9777}
{"timestamp":"2019-01-07 14:36:21","price":38.0892,"volume":687,"bid":38.0799,"ask":38.0892}
{"timestamp":"2019-01-07 14:36:22","price":38.0052,"volume":167,"bid":37.995,"ask":38.0052}
{"timestamp":"2019-01-07 14:36:24","price":37.9317,"volume":85,"bid":37.9222,"ask":37.9317}
{"timestamp":"2019-01-07 14:36:26","price":37.946,"volume":142,"bid":37.9363,"ask":37.946}
{"timestamp":"2019-01-07 14:36:31","price":37.9504,"volume":27,"bid":37.9504,"ask":37.9597}
{"timestamp":"2019-01-07 14:36:35","price":37.9895,"volume":2,"bid":37.9795,"ask":37.9895}
{"timestamp":"2019-01-07 14:36:37","price":37.9364,"volume":330,"bid":37.9364,"ask":37.9576}
{"timestamp":"2019-01-07 14:36:55","price":37.9839,"volume":2,"bid":37.9839,"ask":37.9935}
{"timestamp":"2019-01-07 14:37:00","price":37.806,"volume":23,"bid":37.7967,"ask":37.806}
{"timestamp":"2019-01-07 14:37:01","price":37.8093,"volume":5,"bid":37.8093,"ask":37.8198}
{"timestamp":"2019-01-07 14:37:02","price":37.8189,"volume":3,"bid":37.8104,"ask":37.8189}
{"timestamp":"2019-01-07 14:37:09","price":37.8388,"volume":10,"bid":37.8388,"ask":37.8602}
{"timestamp":"2019-01-07 14:37:13","price":37.8007,"volume":4,"bid":37.7909,"ask":37.8102}
{"timestamp":"2019-01-07 14:37:16","price":37.8293,"volume":55,"bid":37.8293,"ask":37.8488}
{"timestamp":"2019-01-07 14:37:19","price":37.845,"volume":34,"bid":37.845,"ask":37.8658}
{"timestamp":"2019-01-07 14:37:20","price":37.8116,"volume":55,"bid":37.8024,"ask":37.8116}
{"timestamp":"2019-01-07 14:37:24","price":37.9192,"volume":39,"bid":37.9097,"ask":37.9283}
{"timestamp":"2019-01-07 14:37:24","price":37.9476,"volume":248,"bid":37.9476,"ask":37.9568}
{"timestamp":"2019-01-07 14:37:25","price":37.8688,"volume":245,"bid":37.8589,"ask":37.879}
{"timestamp":"2019-01-07 14:37:25","price":37.9406,"volume":163,"bid":37.9307,"ask":37.9406}
{"timestamp":"2019-01-07 14:37:28","price":37.8536,"volume":81,"bid":37.8536,"ask":37.8735}
{"timestamp":"2019-01-07 14:37:30","price":37.832,"volume":13,"bid":37.832,"ask":37.8524}
{"timestamp":"2019-01-07 14:37:34","price":37.895,"volume":18,"bid":37.8845,"ask":37.9051}
{"timestamp":"2019-01-07 14:37:34","price":37.7906,"volume":106,"bid":37.7805,"ask":37.7906}
{"timestamp":"2019-01-07 14:37:41","price":37.7685,"volume":4,"bid":37.7585,"ask":37.7685}
{"timestamp":"2019-01-07 14:37:46","price":37.7741,"volume":3,"bid":37.7741,"ask":37.7946}
{"timestamp":"2019-01-07 14:37:49","price":37.8468,"volume":2,"bid":37.8367,"ask":37.8571}
{"timestamp":"2019-01-07 14:37:50","price":37.8105,"volume":13,"bid":37.8001,"ask":37.8201}
{"timestamp":"2019-01-07 14:37:54","price":37.9417,"volume":14,"bid":37.9417,"ask":37.9615}
{"timestamp":"2019-01-07 14:37:56","price":37.9042,"volume":12,"bid":37.9042,"ask":37.9144}
{"timestamp":"2019-01-07 14:37:56","price":37.9533,"volume":3,"bid":37.9533,"ask":37.9728}
{"timestamp":"2019-01-07 14:38:00","price":37.7879,"volume":6,"bid":37.7879,"ask":37.8094}
{"timestamp":"2019-01-07 14:38:05","price":37.7637,"volume":9,"bid":37.7539,"ask":37.7739}
{"timestamp":"2019-01-07 14:38:08","price":38.1122,"volume":530,"bid":38.1017,"ask":38.1122}
{"timestamp":"2019-01-07 14:38:09","price":38.1588,"volume":3,"bid":38.1492,"ask":38.1678}
{"timestamp":"2019-01-07 14:38:11","price":38.069,"volume":12,"bid":38.0589,"ask":38.069}
{"timestamp":"2019-01-07 14:38:17","price":37.9354,"volume":45,"bid":37.9354,"ask":37.9458}
{"timestamp":"2019-01-07 14:38:18","price":37.9562,"volume":1,"bid":37.9468,"ask":37.9562}
{"timestamp":"2019-01-07 14:38:18","price":37.9369,"volume":3,"bid":37.9369,"ask":37.9467}
{"timestamp":"2019-01-07 14:38:24","price":38.0219,"volume":27,"bid":38.0116,"ask":38.0219}
{"timestamp":"2019-01-07 14:38:24","price":38.0539,"volume":57,"bid":38.0444,"ask":38.0635}
{"timestamp":"2019-01-07 14:38:28","price":38.0519,"volume":36,"bid":38.0419,"ask":38.0616}
{"timestamp":"2019-01-07 14:38:30","price":38.0238,"volume":14,"bid":38.0144,"ask":38.0238}
{"timestamp":"2019-01-07 14:38:33","price":38.0168,"volume":7,"bid":38.0069,"ask":38.0168}
{"timestamp":"2019-01-07 14:38:33","price":37.9892,"volume":36,"bid":37.9802,"ask":37.9892}
{"timestamp":"2019-01-07 14:38:34","price":37.8932,"volume":116,"bid":37.8827,"ask":37.9035}
{"timestamp":"2019-01-07 14:38:40","price":38.1338,"volume":7,"bid":38.1338,"ask":38.1526}
{"timestamp":"2019-01-07 14:38:40","price":38.2062,"volume":9,"bid":38.1959,"ask":38.2062}
{"timestamp":"2019-01-07 14:38:42","price":38.1088,"volume":2076,"bid":38.0987,"ask":38.1088}
{"timestamp":"2019-01-07 14:38:43","price":38.1604,"volume":12,"bid":38.1501,"ask":38.1604}
{"timestamp":"2019-01-07 14:38:47","price":38.148,"volume":29,"bid":38.1389,"ask":38.148}
{"timestamp":"2019-01-07 14:38:48","price":38.2488,"volume":4,"bid":38.2391,"ask":38.2588}
{"timestamp":"2019-01-07 14:38:53","price":38.334,"volume":3844,"bid":38.3235,"ask":38.3442}
{"timestamp":"2019-01-07 14:38:55","price":38.3448,"volume":107,"bid":38.3347,"ask":38.3448}
{"timestamp":"2019-01-07 14:39:05","price":38.4306,"volume":68,"bid":38.4306,"ask":38.4404}
{"timestamp":"2019-01-07 14:39:05","price":38.4984,"volume":7,"bid":38.4886,"ask":38.4984}
{"timestamp":"2019-01-07 14:39:13","price":38.4892,"volume":5,"bid":38.4788,"ask":38.499}
{"timestamp":"2019-01-07 14:39:23","price":38.4395,"volume":438,"bid":38.4291,"ask":38.4495}
{"timestamp":"2019-01-07 14:39:29","price":38.5483,"volume":108,"bid":38.5389,"ask":38.5574}
{"timestamp":"2019-01-07 14:39:36","price":38.5664,"volume":10,"bid":38.5664,"ask":38.5768}
{"timestamp":"2019-01-07 14:39:37","price":38.5615,"volume":92,"bid":38.5521,"ask":38.5615}
{"timestamp":"2019-01-07 14:39:37","price":38.6518,"volume":1,"bid":38.6417,"ask":38.6518}
{"timestamp":"2019-01-07 14:39:37","price":38.5414,"volume":1,"bid":38.5319,"ask":38.5414}
{"timestamp":"2019-01-07 14:39:39","price":38.6108,"volume":12,"bid":38.6108,"ask":38.6313}
{"timestamp":"2019-01-07 14:39:46","price":38.6063,"volume":6,"bid":38.5958,"ask":38.6063}
{"timestamp":"2019-01-07 14:39:50","price":38.348,"volume":5,"bid":38.348,"ask":38.3685}
{"timestamp":"2019-01-07 14:39:59","price":38.343,"volume":134,"bid":38.343,"ask":38.3526}
{"timestamp":"2019-01-07 14:40:12","price":38.5628,"volume":4,"bid":38.5628,"ask":38.5841}
{"timestamp":"2019-01-07 14:40:16","price":38.5649,"volume":2,"bid":38.5649,"ask":38.5739}
{"timestamp":"2019-01-07 14:40:18","price":38.5899,"volume":28,"bid":38.5899,"ask":38.6107}
{"timestamp":"2019-01-07 14:40:22","price":38.6109,"volume":7,"bid":38.601,"ask":38.6109}
{"timestamp":"2019-01-07 14:41:14","price":38.6493,"volume":1,"bid":38.6399,"ask":38.6493}
{"timestamp":"2019-01-07 14:41:14","price":38.8037,"volume":3,"bid":38.7946,"ask":38.8134}
{"timestamp":"2019-01-07 14:41:39","price":38.8977,"volume":1,"bid":38.888,"ask":38.8977}
{"timestamp":"2019-01-07 14:41:49","price":38.9965,"volume":21,"bid":38.9866,"ask":38.9965}
{"timestamp":"2019-01-07 14:42:42","price":39.1068,"volume":3,"bid":39.0968,"ask":39.1068}
{"timestamp":"2019-01-07 14:42:51","price":39.0431,"volume":14,"bid":39.0431,"ask":39.0647}
{"timestamp":"2019-01-07 14:42:51","price":39.1001,"volume":2,"bid":39.0906,"ask":39.109}
{"timestamp":"2019-01-07 14:43:12","price":39.0706,"volume":7,"bid":39.0608,"ask":39.0706}
{"timestamp":"2019-01-07 14:43:15","price":39.0743,"volume":14,"bid":39.0646,"ask":39.0743}
{"timestamp":"2019-01-07 14:43:16","price":39.0795,"volume":33,"bid":39.0696,"ask":39.0795}
{"timestamp":"2019-01-07 14:43:17","price":39.0353,"volume":52,"bid":39.0353,"ask":39.0555}
{"timestamp":"2019-01-07 14:43:17","price":39.0686,"volume":14,"bid":39.0584,"ask":39.0686}
{"timestamp":"2019-01-07 14:43:25","price":38.8903,"volume":8,"bid":38.8809,"ask":38.8903}
{"timestamp":"2019-01-07 14:44:20","price":38.9408,"volume":132,"bid":38.9303,"ask":38.9408}
{"timestamp":"2019-01-07 14:45:08","price":39.0057,"volume":4,"bid":39.0057,"ask":39.0158}
{"timestamp":"2019-01-07 14:45:14","price":39.0341,"volume":115,"bid":39.0341,"ask":39.0528}
{"timestamp":"2019-01-07 14:46:09","price":39.207,"volume":460,"bid":39.1966,"ask":39.207}
{"timestamp":"2019-01-07 14:46:30","price":39.2996,"volume":1312,"bid":39.2996,"ask":39.3182}
{"timestamp":"2019-01-07 14:46:30","price":39.3221,"volume":129,"bid":39.312,"ask":39.3311}
{"timestamp":"2019-01-07 14:46:48","price":39.3046,"volume":10,"bid":39.2937,"ask":39.3143}
{"timestamp":"2019-01-07 14:46:54","price":39.3528,"volume":4,"bid":39.3528,"ask":39.373}
{"timestamp":"2019-01-07 14:47:07","price":39.3758,"volume":38,"bid":39.3758,"ask":39.3966}
{"timestamp":"2019-01-07 14:47:50","price":39.2411,"volume":1,"bid":39.231,"ask":39.2411}
{"timestamp":"2019-01-07 14:47:59","price":39.199,"volume":14,"bid":39.199,"ask":39.2089}
{"timestamp":"2019-01-07 14:48:04","price":39.2577,"volume":45,"bid":39.2472,"ask":39.2577}
{"timestamp":"2019-01-07 14:48:07","price":39.3287,"volume":11,"bid":39.3184,"ask":39.3387}
{"timestamp":"2019-01-07 14:48:32","price":39.2537,"volume":5,"bid":39.2436,"ask":39.2537}
{"timestamp":"2019-01-07 14:49:53","price":39.3009,"volume":164,"bid":39.3009,"ask":39.3211}
{"timestamp":"2019-01-07 14:50:20","price":39.2718,"volume":4,"bid":39.2618,"ask":39.2718}
{"timestamp":"2019-01-07 14:50:35","price":39.2178,"volume":7,"bid":39.2072,"ask":39.2178}
{"timestamp":"2019-01-07 14:51:49","price":39.1626,"volume":8,"bid":39.1525,"ask":39.1626}
{"timestamp":"2019-01-07 14:52:08","price":39.0857,"volume":11,"bid":39.0761,"ask":39.0857}
{"timestamp":"2019-01-07 14:52:40","price":38.9364,"volume":226,"bid":38.9262,"ask":38.946}
{"timestamp":"2019-01-07 14:52:41","price":38.916,"volume":7,"bid":38.916,"ask":38.9265}
{"timestamp":"2019-01-07 14:53:10","price":38.8127,"volume":17,"bid":38.8127,"ask":38.8231}
{"timestamp":"2019-01-07 14:53:38","price":38.8931,"volume":140,"bid":38.8827,"ask":38.8931}
{"timestamp":"2019-01-07 14:53:46","price":38.9705,"volume":140,"bid":38.9705,"ask":38.9913}
{"timestamp":"2019-01-07 14:54:19","price":39.0181,"volume":77,"bid":39.0181,"ask":39.0379}
{"timestamp":"2019-01-07 14:54:41","price":39.0088,"volume":152,"bid":38.9992,"ask":39.0088}
{"timestamp":"2019-01-07 14:55:02","price":39.101,"volume":14,"bid":39.101,"ask":39.121}
{"timestamp":"2019-01-07 14:56:12","price":39.0361,"volume":90,"bid":39.0361,"ask":39.0556}
{"timestamp":"2019-01-07 14:56:47","price":39.1339,"volume":23,"bid":39.1233,"ask":39.1339}
{"timestamp":"2019-01-07 14:57:59","price":39.2106,"volume":20,"bid":39.2008,"ask":39.22}
{"timestamp":"2019-01-07 14:59:31","price":39.2956,"volume":31,"bid":39.2861,"ask":39.3049}
{"timestamp":"2019-01-07 14:59:51","price":39.3695,"volume":10,"bid":39.3587,"ask":39.3695}
{"timestamp":"2019-01-07 15:00:23","price":39.3521,"volume":1,"bid":39.3422,"ask":39.3521}
{"timestamp":"2019-01-07 15:00:46","price":39.2157,"volume":328,"bid":39.2061,"ask":39.2157}
{"timestamp":"2019-01-07 15:01:02","price":39.1742,"volume":28,"bid":39.165,"ask":39.1742}
{"timestamp":"2019-01-07 15:02:11","price":39.3016,"volume":139,"bid":39.2916,"ask":39.3016}
{"timestamp":"2019-01-07 15:02:17","price":39.2491,"volume":4,"bid":39.2392,"ask":39.2587}
{"timestamp":"2019-01-07 15:04:26","price":39.1128,"volume":20,"bid":39.103,"ask":39.1128}
{"timestamp":"2019-01-07 15:04:53","price":38.9622,"volume":2,"bid":38.952,"ask":38.9622}
{"timestamp":"2019-01-07 15:06:32","price":38.8892,"volume":109,"bid":38.8892,"ask":38.8994}
{"timestamp":"2019-01-07 15:07:12","price":38.8981,"volume":76,"bid":38.8878,"ask":38.8981}
{"timestamp":"2019-01-07 15:07:14","price":38.9111,"volume":769,"bid":38.9008,"ask":38.9218}
{"timestamp":"2019-01-07 15:07:34","price":38.8304,"volume":1312,"bid":38.8198,"ask":38.8304}
{"timestamp":"2019-01-07 15:09:57","price":38.9793,"volume":3,"bid":38.9793,"ask":38.9886}
{"timestamp":"2019-01-07 15:10:46","price":38.9449,"volume":31,"bid":38.9347,"ask":38.955}
{"timestamp":"2019-01-07 15:12:25","price":39.2931,"volume":40,"bid":39.2831,"ask":39.2931}
{"timestamp":"2019-01-07 15:12:44","price":39.1431,"volume":2,"bid":39.1337,"ask":39.1431}
{"timestamp":"2019-01-07 15:14:33","price":39.1682,"volume":3,"bid":39.1682,"ask":39.19}
{"timestamp":"2019-01-07 15:14:54","price":39.275,"volume":20,"bid":39.2647,"ask":39.2849}
{"timestamp":"2019-01-07 15:15:55","price":39.2054,"volume":164,"bid":39.195,"ask":39.2147}
{"timestamp":"2019-01-07 15:16:25","price":39.0922,"volume":20,"bid":39.0817,"ask":39.1021}
{"timestamp":"2019-01-07 15:16:25","price":39.0643,"volume":328,"bid":39.0547,"ask":39.0643}
{"timestamp":"2019-01-07 15:16:35","price":39.1571,"volume":328,"bid":39.1467,"ask":39.1571}
{"timestamp":"2019-01-07 15:17:33","price":39.2313,"volume":3,"bid":39.2213,"ask":39.2313}
{"timestamp":"2019-01-07 15:22:48","price":39.2794,"volume":31,"bid":39.27,"ask":39.2794}
{"timestamp":"2019-01-07 15:26:03","price":39.3447,"volume":1,"bid":39.3348,"ask":39.3545}
{"timestamp":"2019-01-07 15:28:02","price":39.4315,"volume":1312,"bid":39.4206,"ask":39.4315}
{"timestamp":"2019-01-07 15:28:15","price":39.4054,"volume":19,"bid":39.3956,"ask":39.4054}
{"timestamp":"2019-01-07 15:28:40","price":39.5171,"volume":2,"bid":39.5171,"ask":39.5387}
{"timestamp":"2019-01-07 15:29:17","price":39.4578,"volume":31,"bid":39.4578,"ask":39.4669}
{"timestamp":"2019-01-07 15:30:19","price":39.4332,"volume":7,"bid":39.4236,"ask":39.4332}
{"timestamp":"2019-01-07 15:30:31","price":39.4694,"volume":20,"bid":39.4592,"ask":39.4694}
{"timestamp":"2019-01-07 15:30:57","price":39.4358,"volume":86,"bid":39.4358,"ask":39.4557}
{"timestamp":"2019-01-07 15:32:04","price":39.5119,"volume":61,"bid":39.5021,"ask":39.5119}
{"timestamp":"2019-01-07 15:33:03","price":39.4467,"volume":4,"bid":39.438,"ask":39.4467}
{"timestamp":"2019-01-07 15:34:28","price":39.3939,"volume":7,"bid":39.3939,"ask":39.4037}
{"timestamp":"2019-01-07 15:35:28","price":39.5127,"volume":4,"bid":39.5025,"ask":39.5127}
{"timestamp":"2019-01-07 15:35:28","price":39.4653,"volume":3,"bid":39.455,"ask":39.4653}
{"timestamp":"2019-01-07 15:35:28","price":39.4668,"volume":2,"bid":39.456,"ask":39.4668}
{"timestamp":"2019-01-07 15:35:35","price":39.5085,"volume":21,"bid":39.5085,"ask":39.5185}
{"timestamp":"2019-01-07 15:37:08","price":39.5909,"volume":1,"bid":39.5909,"ask":39.6009}
{"timestamp":"2019-01-07 15:39:46","price":39.5781,"volume":100,"bid":39.5781,"ask":39.5882}
{"timestamp":"2019-01-07 15:40:16","price":39.6202,"volume":328,"bid":39.6202,"ask":39.6393}
{"timestamp":"2019-01-07 15:40:34","price":39.5928,"volume":2,"bid":39.5826,"ask":39.5928}
{"timestamp":"2019-01-07 15:41:45","price":39.5164,"volume":7,"bid":39.5063,"ask":39.5259}
{"timestamp":"2019-01-07 15:43:08","price":39.4463,"volume":7,"bid":39.4352,"ask":39.4463}
{"timestamp":"2019-01-07 15:43:15","price":39.5589,"volume":7,"bid":39.5589,"ask":39.5792}
{"timestamp":"2019-01-07 15:45:12","price":39.5606,"volume":656,"bid":39.5506,"ask":39.5606}
{"timestamp":"2019-01-07 15:45:16","price":39.5391,"volume":2,"bid":39.529,"ask":39.5391}
{"timestamp":"2019-01-07 15:45:22","price":39.4017,"volume":2,"bid":39.3919,"ask":39.4017}
{"timestamp":"2019-01-07 15:45:22","price":39.3172,"volume":2,"bid":39.3172,"ask":39.3267}
{"timestamp":"2019-01-07 15:47:29","price":39.3827,"volume":23,"bid":39.3726,"ask":39.3827}
{"timestamp":"2019-01-07 15:47:50","price":39.3492,"volume":2,"bid":39.3393,"ask":39.3492}
{"timestamp":"2019-01-07 15:48:45","price":39.2823,"volume":1,"bid":39.2721,"ask":39.2823}
{"timestamp":"2019-01-07 15:49:19","price":39.2127,"volume":120,"bid":39.2023,"ask":39.2127}
{"timestamp":"2019-01-07 15:49:48","price":39.3887,"volume":2,"bid":39.3794,"ask":39.3887}
{"timestamp":"2019-01-07 15:51:59","price":39.3128,"volume":1,"bid":39.3023,"ask":39.3128}
{"timestamp":"2019-01-07 15:54:36","price":39.4171,"volume":2,"bid":39.4077,"ask":39.4171}
{"timestamp":"2019-01-07 15:54:41","price":39.4596,"volume":20,"bid":39.4492,"ask":39.4704}
{"timestamp":"2019-01-07 15:56:39","price":39.5668,"volume":37,"bid":39.5668,"ask":39.5875}
{"timestamp":"2019-01-07 15:59:26","price":39.5866,"volume":9,"bid":39.5764,"ask":39.5866}
{"timestamp":"2019-01-07 16:02:03","price":39.4687,"volume":32,"bid":39.4591,"ask":39.4781}
{"timestamp":"2019-01-07 16:02:04","price":39.5524,"volume":43,"bid":39.5524,"ask":39.5708}
{"timestamp":"2019-01-07 16:02:06","price":39.4819,"volume":54,"bid":39.4702,"ask":39.4819}
{"timestamp":"2019-01-07 16:03:07","price":39.6213,"volume":4,"bid":39.6109,"ask":39.6213}
{"timestamp":"2019-01-07 16:03:19","price":39.6144,"volume":6,"bid":39.6043,"ask":39.6144}
{"timestamp":"2019-01-07 16:04:25","price":39.6409,"volume":17,"bid":39.6299,"ask":39.651}
{"timestamp":"2019-01-07 16:04:29","price":39.7294,"volume":8,"bid":39.719,"ask":39.7294}
{"timestamp":"2019-01-07 16:05:18","price":39.7152,"volume":1,"bid":39.7152,"ask":39.7342}
{"timestamp":"2019-01-07 16:05:44","price":39.594,"volume":7,"bid":39.5841,"ask":39.594}
{"timestamp":"2019-01-07 16:07:00","price":39.7163,"volume":2,"bid":39.7055,"ask":39.7163}
{"timestamp":"2019-01-07 16:07:20","price":39.7591,"volume":10,"bid":39.7491,"ask":39.7591}
{"timestamp":"2019-01-07 16:08:47","price":39.774,"volume":17,"bid":39.7637,"ask":39.774}
{"timestamp":"2019-01-07 16:10:01","price":39.7308,"volume":7,"bid":39.7201,"ask":39.7308}
{"timestamp":"2019-01-07 16:10:16","price":39.7866,"volume":15,"bid":39.777,"ask":39.7866}
{"timestamp":"2019-01-07 16:10:24","price":39.8035,"volume":328,"bid":39.7937,"ask":39.8035}
{"timestamp":"2019-01-07 16:10:35","price":39.7481,"volume":1,"bid":39.7382,"ask":39.7481}
{"timestamp":"2019-01-07 16:10:46","price":39.7878,"volume":174,"bid":39.7781,"ask":39.7878}
{"timestamp":"2019-01-07 16:10:58","price":39.7116,"volume":6,"bid":39.7009,"ask":39.7219}
{"timestamp":"2019-01-07 16:12:20","price":39.784,"volume":2,"bid":39.784,"ask":39.8034}
{"timestamp":"2019-01-07 16:12:30","price":39.7363,"volume":1,"bid":39.7273,"ask":39.7363}
{"timestamp":"2019-01-07 16:14:20","price":39.7765,"volume":124,"bid":39.766,"ask":39.7765}
{"timestamp":"2019-01-07 16:14:26","price":39.79,"volume":14,"bid":39.7807,"ask":39.79}
{"timestamp":"2019-01-07 16:15:06","price":39.8355,"volume":7,"bid":39.8262,"ask":39.8355}
{"timestamp":"2019-01-07 16:15:25","price":39.8655,"volume":7,"bid":39.855,"ask":39.8754}
{"timestamp":"2019-01-07 16:16:01","price":39.9586,"volume":8,"bid":39.9489,"ask":39.9586}
{"timestamp":"2019-01-07 16:17:51","price":39.8282,"volume":31,"bid":39.8185,"ask":39.8282}
{"timestamp":"2019-01-07 16:18:34","price":39.8935,"volume":1,"bid":39.8835,"ask":39.8935}
{"timestamp":"2019-01-07 16:18:36","price":39.7679,"volume":1,"bid":39.7679,"ask":39.7885}
{"timestamp":"2019-01-07 16:20:10","price":39.8489,"volume":2,"bid":39.8388,"ask":39.8489}
{"timestamp":"2019-01-07 16:20:11","price":39.8658,"volume":1,"bid":39.8561,"ask":39.8658}
{"timestamp":"2019-01-07 16:20:52","price":39.8929,"volume":15,"bid":39.8929,"ask":39.9127}
{"timestamp":"2019-01-07 16:21:11","price":39.8538,"volume":1,"bid":39.8435,"ask":39.8633}
{"timestamp":"2019-01-07 16:22:19","price":39.7917,"volume":11,"bid":39.7816,"ask":39.7917}
{"timestamp":"2019-01-07 16:26:56","price":39.8627,"volume":24,"bid":39.8529,"ask":39.8731}
{"timestamp":"2019-01-07 16:26:57","price":39.9213,"volume":1,"bid":39.9111,"ask":39.9213}
{"timestamp":"2019-01-07 16:27:46","price":39.9352,"volume":1,"bid":39.9244,"ask":39.9352}
{"timestamp":"2019-01-07 16:28:53","price":39.9507,"volume":15,"bid":39.9507,"ask":39.9612}
{"timestamp":"2019-01-07 16:29:19","price":40.0061,"volume":4,"bid":39.9957,"ask":40.0061}
{"timestamp":"2019-01-07 16:29:42","price":39.9098,"volume":2,"bid":39.9098,"ask":39.93}
{"timestamp":"2019-01-07 16:30:39","price":39.9667,"volume":627,"bid":39.9563,"ask":39.9769}
{"timestamp":"2019-01-07 16:31:26","price":39.9697,"volume":7,"bid":39.9697,"ask":39.9885}
{"timestamp":"2019-01-07 16:31:57","price":40.0239,"volume":246,"bid":40.0239,"ask":40.034}
{"timestamp":"2019-01-07 16:32:01","price":40.0218,"volume":2,"bid":40.0218,"ask":40.0318}
{"timestamp":"2019-01-07 16:32:37","price":40.0278,"volume":2,"bid":40.0176,"ask":40.0278}
{"timestamp":"2019-01-07 16:32:38","price":40.0059,"volume":2,"bid":39.996,"ask":40.0059}
{"timestamp":"2019-01-07 16:33:03","price":40.0639,"volume":65,"bid":40.0639,"ask":40.0836}
{"timestamp":"2019-01-07 16:33:19","price":40.0489,"volume":149,"bid":40.0489,"ask":40.0583}
{"timestamp":"2019-01-07 16:33:42","price":39.9859,"volume":7,"bid":39.9756,"ask":39.9959}
{"timestamp":"2019-01-07 16:34:02","price":40.0504,"volume":11,"bid":40.0402,"ask":40.0603}
{"timestamp":"2019-01-07 16:35:58","price":40.011,"volume":146,"bid":40.0014,"ask":40.0217}
{"timestamp":"2019-01-07 16:36:28","price":39.9906,"volume":17,"bid":39.9801,"ask":40.0008}
{"timestamp":"2019-01-07 16:38:56","price":40.0333,"volume":7,"bid":40.0229,"ask":40.0333}
{"timestamp":"2019-01-07 16:39:09","price":40.0102,"volume":35,"bid":40,"ask":40.0203}
{"timestamp":"2019-01-07 16:42:13","price":40.0818,"volume":21,"bid":40.072,"ask":40.0903}
{"timestamp":"2019-01-07 16:43:01","price":39.9304,"volume":177,"bid":39.9202,"ask":39.9401}
{"timestamp":"2019-01-07 16:44:40","price":40.0002,"volume":9,"bid":39.9903,"ask":40.0002}
{"timestamp":"2019-01-07 16:46:18","price":40.0291,"volume":2,"bid":40.0199,"ask":40.0291}
{"timestamp":"2019-01-07 16:49:03","price":40.087,"volume":110,"bid":40.0771,"ask":40.0966}
{"timestamp":"2019-01-07 16:51:22","price":40.0917,"volume":9,"bid":40.0917,"ask":40.101}
{"timestamp":"2019-01-07 16:52:35","price":40.1068,"volume":1,"bid":40.0963,"ask":40.1159}
{"timestamp":"2019-01-07 16:55:35","price":39.858,"volume":7,"bid":39.8483,"ask":39.858}
{"timestamp":"2019-01-07 16:55:37","price":39.7831,"volume":7,"bid":39.7831,"ask":39.7927}
{"timestamp":"2019-01-07 16:55:44","price":39.7133,"volume":1,"bid":39.7133,"ask":39.7237}
{"timestamp":"2019-01-07 16:55:46","price":39.7003,"volume":2,"bid":39.7003,"ask":39.72}
{"timestamp":"2019-01-07 16:55:52","price":39.6332,"volume":13,"bid":39.6232,"ask":39.6332}
{"timestamp":"2019-01-07 16:55:59","price":39.78,"volume":33,"bid":39.7703,"ask":39.78}
{"timestamp":"2019-01-07 16:56:47","price":39.6847,"volume":22,"bid":39.6739,"ask":39.6847}
{"timestamp":"2019-01-07 16:57:02","price":39.7223,"volume":164,"bid":39.712,"ask":39.7223}
{"timestamp":"2019-01-07 16:57:47","price":39.8587,"volume":5,"bid":39.8483,"ask":39.8587}
{"timestamp":"2019-01-07 16:58:24","price":39.8415,"volume":2,"bid":39.8314,"ask":39.8415}
{"timestamp":"2019-01-07 17:00:24","price":39.7693,"volume":109,"bid":39.7597,"ask":39.7693}
{"timestamp":"2019-01-07 17:00:29","price":39.8329,"volume":61,"bid":39.8231,"ask":39.8329}
{"timestamp":"2019-01-07 17:04:01","price":39.9214,"volume":2,"bid":39.9113,"ask":39.9214}
{"timestamp":"2019-01-07 17:04:48","price":39.8561,"volume":7,"bid":39.8455,"ask":39.8561}
{"timestamp":"2019-01-07 17:14:17","price":39.7303,"volume":788,"bid":39.7207,"ask":39.7303}
{"timestamp":"2019-01-07 17:14:29","price":39.6611,"volume":176,"bid":39.6505,"ask":39.6611}
{"timestamp":"2019-01-07 17:15:30","price":39.5985,"volume":162,"bid":39.5985,"ask":39.6082}
{"timestamp":"2019-01-07 17:16:40","price":39.7619,"volume":46,"bid":39.7619,"ask":39.772}
{"timestamp":"2019-01-07 17:19:44","price":39.691,"volume":15,"bid":39.6807,"ask":39.691}
{"timestamp":"2019-01-07 17:21:07","price":39.3798,"volume":5,"bid":39.3695,"ask":39.3798}
{"timestamp":"2019-01-07 17:21:30","price":39.4991,"volume":132,"bid":39.489,"ask":39.4991}
{"timestamp":"2019-01-07 17:22:01","price":39.5251,"volume":188,"bid":39.5251,"ask":39.5357}
{"timestamp":"2019-01-07 17:24:12","price":39.4799,"volume":1,"bid":39.4701,"ask":39.4799}
{"timestamp":"2019-01-07 17:26:19","price":39.6106,"volume":8,"bid":39.6011,"ask":39.6106}
{"timestamp":"2019-01-07 17:27:52","price":39.6773,"volume":7,"bid":39.6673,"ask":39.6773}
{"timestamp":"2019-01-07 17:28:28","price":39.7567,"volume":5,"bid":39.7567,"ask":39.7758}
{"timestamp":"2019-01-07 17:29:59","price":39.7821,"volume":49,"bid":39.7821,"ask":39.7918}
{"timestamp":"2019-01-07 17:30:13","price":39.7663,"volume":115,"bid":39.7563,"ask":39.7663}
{"timestamp":"2019-01-07 17:32:40","price":39.72,"volume":72,"bid":39.72,"ask":39.7396}
{"timestamp":"2019-01-07 17:34:22","price":39.7538,"volume":1464,"bid":39.7431,"ask":39.7637}
{"timestamp":"2019-01-07 17:36:11","price":39.6929,"volume":2,"bid":39.6822,"ask":39.6929}
{"timestamp":"2019-01-07 17:36:12","price":39.5753,"volume":19,"bid":39.5653,"ask":39.5753}
{"timestamp":"2019-01-07 17:43:32","price":39.6528,"volume":185,"bid":39.6427,"ask":39.6628}
{"timestamp":"2019-01-07 17:44:46","price":39.5654,"volume":5,"bid":39.5551,"ask":39.5749}
{"timestamp":"2019-01-07 17:45:41","price":39.5518,"volume":5,"bid":39.5424,"ask":39.5518}
{"timestamp":"2019-01-07 17:46:41","price":39.5196,"volume":10,"bid":39.5196,"ask":39.5398}
{"timestamp":"2019-01-07 17:46:52","price":39.5112,"volume":187,"bid":39.5112,"ask":39.5215}
{"timestamp":"2019-01-07 17:49:13","price":39.401,"volume":255,"bid":39.391,"ask":39.401}
{"timestamp":"2019-01-07 17:50:16","price":39.3375,"volume":57,"bid":39.3375,"ask":39.358}
{"timestamp":"2019-01-07 17:53:22","price":39.3898,"volume":1,"bid":39.3794,"ask":39.3898}
{"timestamp":"2019-01-07 17:53:30","price":39.3797,"volume":21,"bid":39.3797,"ask":39.3984}
{"timestamp":"2019-01-07 17:55:35","price":39.2236,"volume":7,"bid":39.2132,"ask":39.2236}
{"timestamp":"2019-01-07 17:55:37","price":39.1189,"volume":1873,"bid":39.1189,"ask":39.1288}
{"timestamp":"2019-01-07 17:55:39","price":39.0411,"volume":6,"bid":39.0316,"ask":39.0411}
{"timestamp":"2019-01-07 17:55:43","price":39.0706,"volume":1,"bid":39.0706,"ask":39.0807}
{"timestamp":"2019-01-07 17:55:43","price":39.0868,"volume":328,"bid":39.0868,"ask":39.0977}
{"timestamp":"2019-01-07 17:55:47","price":38.975,"volume":60,"bid":38.9654,"ask":38.975}
{"timestamp":"2019-01-07 17:55:47","price":39.0265,"volume":32,"bid":39.0159,"ask":39.0265}
{"timestamp":"2019-01-07 17:55:59","price":38.9198,"volume":107,"bid":38.9105,"ask":38.9198}
{"timestamp":"2019-01-07 17:56:00","price":38.8951,"volume":25,"bid":38.8844,"ask":38.9038}
{"timestamp":"2019-01-07 17:56:54","price":39.101,"volume":164,"bid":39.0912,"ask":39.101}
{"timestamp":"2019-01-07 17:56:56","price":39.1205,"volume":164,"bid":39.1112,"ask":39.1205}
{"timestamp":"2019-01-07 18:00:44","price":39.0679,"volume":392,"bid":39.0586,"ask":39.0679}
{"timestamp":"2019-01-07 18:00:52","price":39.0528,"volume":2,"bid":39.0421,"ask":39.0624}
{"timestamp":"2019-01-07 18:01:50","price":39.1115,"volume":16,"bid":39.1115,"ask":39.1222}
{"timestamp":"2019-01-07 18:03:11","price":39.2679,"volume":43,"bid":39.258,"ask":39.2784}
{"timestamp":"2019-01-07 18:03:21","price":39.2414,"volume":328,"bid":39.2414,"ask":39.2517}
{"timestamp":"2019-01-07 18:04:30","price":39.2607,"volume":24,"bid":39.2506,"ask":39.2607}
{"timestamp":"2019-01-07 18:04:31","price":39.1933,"volume":63,"bid":39.1832,"ask":39.1933}
{"timestamp":"2019-01-07 18:05:55","price":39.2113,"volume":5,"bid":39.2113,"ask":39.2316}
{"timestamp":"2019-01-07 18:06:43","price":39.1459,"volume":2,"bid":39.1357,"ask":39.1459}
{"timestamp":"2019-01-07 18:10:33","price":39.0412,"volume":12,"bid":39.0313,"ask":39.0412}
{"timestamp":"2019-01-07 18:10:47","price":39.0772,"volume":4,"bid":39.0668,"ask":39.0772}
{"timestamp":"2019-01-07 18:10:47","price":39.1294,"volume":73,"bid":39.1294,"ask":39.1503}
{"timestamp":"2019-01-07 18:10:49","price":39.0842,"volume":242,"bid":39.0745,"ask":39.0842}
{"timestamp":"2019-01-07 18:11:45","price":39.0417,"volume":76,"bid":39.0325,"ask":39.0417}
{"timestamp":"2019-01-07 18:12:49","price":38.9783,"volume":20,"bid":38.9783,"ask":38.9883}
{"timestamp":"2019-01-07 18:14:46","price":39.0302,"volume":17,"bid":39.02,"ask":39.0302}
{"timestamp":"2019-01-07 18:17:51","price":39.2557,"volume":50,"bid":39.245,"ask":39.2557}
{"timestamp":"2019-01-07 18:21:00","price":39.3887,"volume":28,"bid":39.3782,"ask":39.3887}
{"timestamp":"2019-01-07 18:22:21","price":39.3636,"volume":4,"bid":39.3543,"ask":39.3636}
{"timestamp":"2019-01-07 18:23:00","price":39.3051,"volume":2,"bid":39.2947,"ask":39.3051}
{"timestamp":"2019-01-07 18:23:25","price":39.3108,"volume":57,"bid":39.3001,"ask":39.3108}
{"timestamp":"2019-01-07 18:23:46","price":39.2577,"volume":50,"bid":39.2473,"ask":39.2577}
{"timestamp":"2019-01-07 18:25:46","price":39.2456,"volume":122,"bid":39.2359,"ask":39.2456}
{"timestamp":"2019-01-07 18:28:24","price":39.2913,"volume":5,"bid":39.2818,"ask":39.2913}
{"timestamp":"2019-01-07 18:31:01","price":39.2458,"volume":7,"bid":39.2458,"ask":39.2671}
{"timestamp":"2019-01-07 18:31:35","price":39.2514,"volume":533,"bid":39.2407,"ask":39.2614}
{"timestamp":"2019-01-07 18:31:39","price":39.2467,"volume":50,"bid":39.237,"ask":39.2564}
{"timestamp":"2019-01-07 18:35:31","price":39.4139,"volume":7,"bid":39.4041,"ask":39.4236}
{"timestamp":"2019-01-07 18:35:31","price":39.4445,"volume":20,"bid":39.435,"ask":39.4445}
{"timestamp":"2019-01-07 18:35:32","price":39.4189,"volume":20,"bid":39.4088,"ask":39.4189}
{"timestamp":"2019-01-07 18:35:33","price":39.4257,"volume":7,"bid":39.4156,"ask":39.4362}
{"timestamp":"2019-01-07 18:35:46","price":39.394,"volume":173,"bid":39.3838,"ask":39.4037}
{"timestamp":"2019-01-07 18:36:43","price":39.4141,"volume":30,"bid":39.4034,"ask":39.4141}
{"timestamp":"2019-01-07 18:37:13","price":39.3671,"volume":1,"bid":39.3671,"ask":39.3867}
{"timestamp":"2019-01-07 18:37:28","price":39.3809,"volume":1,"bid":39.3712,"ask":39.3809}
{"timestamp":"2019-01-07 18:38:41","price":39.3487,"volume":17,"bid":39.3392,"ask":39.3583}
{"timestamp":"2019-01-07 18:40:27","price":39.2838,"volume":5,"bid":39.2838,"ask":39.3053}
{"timestamp":"2019-01-07 18:42:03","price":39.2423,"volume":24,"bid":39.2315,"ask":39.2527}
{"timestamp":"2019-01-07 18:45:44","price":39.0674,"volume":7,"bid":39.0674,"ask":39.0884}
{"timestamp":"2019-01-07 18:45:46","price":39.0849,"volume":3,"bid":39.0757,"ask":39.094}
{"timestamp":"2019-01-07 18:46:00","price":39.0389,"volume":8,"bid":39.0292,"ask":39.0389}
{"timestamp":"2019-01-07 18:46:20","price":39.0637,"volume":7,"bid":39.0539,"ask":39.0637}
{"timestamp":"2019-01-07 18:47:46","price":38.9507,"volume":39,"bid":38.9507,"ask":38.9711}
{"timestamp":"2019-01-07 18:47:53","price":39.0147,"volume":328,"bid":39.0049,"ask":39.0147}
{"timestamp":"2019-01-07 18:49:04","price":38.9166,"volume":4,"bid":38.9166,"ask":38.9257}
{"timestamp":"2019-01-07 18:55:46","price":38.8552,"volume":17,"bid":38.8448,"ask":38.865}
{"timestamp":"2019-01-07 18:55:46","price":38.9006,"volume":1,"bid":38.9006,"ask":38.911}
{"timestamp":"2019-01-07 18:56:18","price":38.9095,"volume":1,"bid":38.8998,"ask":38.918}
{"timestamp":"2019-01-07 18:56:21","price":38.9276,"volume":17,"bid":38.9177,"ask":38.9276}
{"timestamp":"2019-01-07 18:56:21","price":38.8287,"volume":66,"bid":38.8185,"ask":38.8287}
{"timestamp":"2019-01-07 18:56:25","price":38.8107,"volume":2,"bid":38.8002,"ask":38.8206}
{"timestamp":"2019-01-07 18:56:25","price":38.8846,"volume":3,"bid":38.8744,"ask":38.8941}
{"timestamp":"2019-01-07 18:56:35","price":38.8163,"volume":5,"bid":38.8072,"ask":38.8163}
{"timestamp":"2019-01-07 18:56:37","price":38.7198,"volume":1,"bid":38.7198,"ask":38.7395}
{"timestamp":"2019-01-07 18:56:52","price":38.6341,"volume":7,"bid":38.6242,"ask":38.6439}
{"timestamp":"2019-01-07 18:58:36","price":38.7701,"volume":2,"bid":38.7597,"ask":38.7803}
{"timestamp":"2019-01-07 18:59:16","price":38.7725,"volume":129,"bid":38.7622,"ask":38.7725}
{"timestamp":"2019-01-07 19:01:38","price":38.5981,"volume":1,"bid":38.5981,"ask":38.6195}
{"timestamp":"2019-01-07 19:03:34","price":38.5328,"volume":328,"bid":38.5232,"ask":38.5422}
{"timestamp":"2019-01-07 19:03:40","price":38.5003,"volume":94,"bid":38.5003,"ask":38.5207}
{"timestamp":"2019-01-07 19:03:41","price":38.4251,"volume":20,"bid":38.415,"ask":38.4251}
{"timestamp":"2019-01-07 19:03:44","price":38.4926,"volume":1,"bid":38.4926,"ask":38.5116}
{"timestamp":"2019-01-07 19:03:54","price":38.4282,"volume":3,"bid":38.4282,"ask":38.4496}
{"timestamp":"2019-01-07 19:04:04","price":38.3751,"volume":115,"bid":38.3647,"ask":38.3751}
{"timestamp":"2019-01-07 19:04:05","price":38.2555,"volume":15,"bid":38.245,"ask":38.2555}
{"timestamp":"2019-01-07 19:04:48","price":38.457,"volume":121,"bid":38.457,"ask":38.466}
{"timestamp":"2019-01-07 19:05:59","price":38.3578,"volume":44,"bid":38.3481,"ask":38.3578}
{"timestamp":"2019-01-07 19:06:08","price":38.3307,"volume":2,"bid":38.3307,"ask":38.3408}
{"timestamp":"2019-01-07 19:06:36","price":38.2265,"volume":7,"bid":38.2161,"ask":38.2265}
{"timestamp":"2019-01-07 19:07:45","price":38.2622,"volume":1,"bid":38.2515,"ask":38.2622}
{"timestamp":"2019-01-07 19:08:09","price":38.3891,"volume":4,"bid":38.3891,"ask":38.399}
{"timestamp":"2019-01-07 19:08:33","price":38.6163,"volume":1,"bid":38.6058,"ask":38.6163}
{"timestamp":"2019-01-07 19:09:04","price":38.7026,"volume":205,"bid":38.6932,"ask":38.7119}
{"timestamp":"2019-01-07 19:10:01","price":38.7087,"volume":4,"bid":38.6986,"ask":38.7193}
{"timestamp":"2019-01-07 19:10:15","price":38.6362,"volume":38,"bid":38.6362,"ask":38.6558}
{"timestamp":"2019-01-07 19:10:28","price":38.5203,"volume":4,"bid":38.5098,"ask":38.5203}
{"timestamp":"2019-01-07 19:10:32","price":38.6826,"volume":132,"bid":38.673,"ask":38.6826}
{"timestamp":"2019-01-07 19:10:39","price":38.6454,"volume":4,"bid":38.6347,"ask":38.6454}
{"timestamp":"2019-01-07 19:11:37","price":38.8117,"volume":31,"bid":38.8117,"ask":38.8313}
{"timestamp":"2019-01-07 19:12:18","price":38.8714,"volume":1,"bid":38.8714,"ask":38.8928}
{"timestamp":"2019-01-07 19:12:37","price":38.8344,"volume":3,"bid":38.8238,"ask":38.8344}
{"timestamp":"2019-01-07 19:12:50","price":38.8984,"volume":52,"bid":38.8884,"ask":38.8984}
{"timestamp":"2019-01-07 19:12:50","price":38.815,"volume":1,"bid":38.8059,"ask":38.815}
{"timestamp":"2019-01-07 19:14:32","price":38.8939,"volume":60,"bid":38.8842,"ask":38.8939}
{"timestamp":"2019-01-07 19:14:59","price":38.8535,"volume":82,"bid":38.8535,"ask":38.8634}
{"timestamp":"2019-01-07 19:15:16","price":38.9054,"volume":2,"bid":38.9054,"ask":38.9157}
{"timestamp":"2019-01-07 19:15:23","price":38.9506,"volume":164,"bid":38.9411,"ask":38.9603}
{"timestamp":"2019-01-07 19:15:34","price":38.9425,"volume":75,"bid":38.932,"ask":38.9425}
{"timestamp":"2019-01-07 19:15:53","price":39.0006,"volume":328,"bid":38.99,"ask":39.0109}
{"timestamp":"2019-01-07 19:15:57","price":38.9651,"volume":10,"bid":38.9651,"ask":38.9842}
{"timestamp":"2019-01-07 19:16:08","price":38.9569,"volume":5,"bid":38.9465,"ask":38.9569}
{"timestamp":"2019-01-07 19:16:32","price":39.0136,"volume":253,"bid":39.004,"ask":39.023}
{"timestamp":"2019-01-07 19:16:48","price":39.0555,"volume":13,"bid":39.0454,"ask":39.0555}
{"timestamp":"2019-01-07 19:17:39","price":39.0907,"volume":45,"bid":39.0907,"ask":39.112}
{"timestamp":"2019-01-07 19:17:41","price":39.052,"volume":30,"bid":39.0418,"ask":39.052}
{"timestamp":"2019-01-07 19:18:23","price":39.0619,"volume":2,"bid":39.0524,"ask":39.0619}
{"timestamp":"2019-01-07 19:18:32","price":39.086,"volume":72,"bid":39.075,"ask":39.086}
{"timestamp":"2019-01-07 19:18:43","price":39.0718,"volume":10,"bid":39.0718,"ask":39.0932}
{"timestamp":"2019-01-07 19:19:04","price":39.0995,"volume":269,"bid":39.0894,"ask":39.0995}
{"timestamp":"2019-01-07 19:19:06","price":39.1033,"volume":7,"bid":39.0929,"ask":39.1132}
{"timestamp":"2019-01-07 19:19:21","price":39.0198,"volume":132,"bid":39.0097,"ask":39.0198}
{"timestamp":"2019-01-07 19:20:11","price":38.8848,"volume":7,"bid":38.8748,"ask":38.8848}
{"timestamp":"2019-01-07 19:22:10","price":39.0342,"volume":7,"bid":39.0342,"ask":39.0436}
{"timestamp":"2019-01-07 19:22:13","price":38.9948,"volume":319,"bid":38.9849,"ask":38.9948}
{"timestamp":"2019-01-07 19:23:08","price":38.9168,"volume":328,"bid":38.9066,"ask":38.9168}
{"timestamp":"2019-01-07 19:23:09","price":38.9123,"volume":1,"bid":38.9019,"ask":38.9123}
{"timestamp":"2019-01-07 19:23:21","price":38.8702,"volume":17,"bid":38.86,"ask":38.8797}
{"timestamp":"2019-01-07 19:23:24","price":38.8381,"volume":328,"bid":38.8278,"ask":38.8481}
{"timestamp":"2019-01-07 19:25:29","price":38.9887,"volume":1,"bid":38.9887,"ask":38.9982}
{"timestamp":"2019-01-07 19:25:46","price":38.9597,"volume":3,"bid":38.9488,"ask":38.9597}
{"timestamp":"2019-01-07 19:25:48","price":38.9898,"volume":96,"bid":38.9794,"ask":38.9898}
{"timestamp":"2019-01-07 19:25:53","price":38.9655,"volume":85,"bid":38.9655,"ask":38.9744}
{"timestamp":"2019-01-07 19:32:04","price":38.6811,"volume":7,"bid":38.6708,"ask":38.6811}
{"timestamp":"2019-01-07 19:33:15","price":38.8244,"volume":25,"bid":38.8244,"ask":38.8428}
{"timestamp":"2019-01-07 19:34:38","price":38.9377,"volume":128,"bid":38.9377,"ask":38.9477}
{"timestamp":"2019-01-07 19:36:09","price":38.954,"volume":1,"bid":38.9435,"ask":38.954}
{"timestamp":"2019-01-07 19:36:43","price":39.0205,"volume":7,"bid":39.01,"ask":39.0302}
{"timestamp":"2019-01-07 19:36:54","price":38.9821,"volume":21,"bid":38.9821,"ask":38.9924}
{"timestamp":"2019-01-07 19:36:54","price":39.0546,"volume":93,"bid":39.0444,"ask":39.064}
{"timestamp":"2019-01-07 19:39:48","price":38.9551,"volume":1,"bid":38.9452,"ask":38.9551}
{"timestamp":"2019-01-07 19:40:54","price":39.0082,"volume":81,"bid":38.998,"ask":39.0183}
{"timestamp":"2019-01-07 19:42:14","price":38.8977,"volume":66,"bid":38.8877,"ask":38.9079}
{"timestamp":"2019-01-07 19:51:22","price":39.0778,"volume":7,"bid":39.0672,"ask":39.0778}
{"timestamp":"2019-01-07 19:53:21","price":39.1259,"volume":328,"bid":39.1154,"ask":39.1259}
{"timestamp":"2019-01-07 19:53:46","price":39.1266,"volume":2,"bid":39.1266,"ask":39.1366}
{"timestamp":"2019-01-07 19:56:45","price":39.0449,"volume":22,"bid":39.0449,"ask":39.064}
{"timestamp":"2019-01-07 20:00:49","price":39.0848,"volume":15,"bid":39.0746,"ask":39.0942}
{"timestamp":"2019-01-07 20:01:24","price":39.0645,"volume":7,"bid":39.0542,"ask":39.0645}
{"timestamp":"2019-01-07 20:03:43","price":39.1022,"volume":492,"bid":39.0922,"ask":39.112}
{"timestamp":"2019-01-07 20:03:44","price":39.0801,"volume":492,"bid":39.0694,"ask":39.0899}
{"timestamp":"2019-01-07 20:06:55","price":38.838,"volume":2,"bid":38.838,"ask":38.8585}
{"timestamp":"2019-01-07 20:07:15","price":38.829,"volume":5,"bid":38.8181,"ask":38.8385}
{"timestamp":"2019-01-07 20:10:39","price":38.6905,"volume":3,"bid":38.6905,"ask":38.7113}
{"timestamp":"2019-01-07 20:11:10","price":38.7483,"volume":2,"bid":38.7396,"ask":38.7483}
{"timestamp":"2019-01-07 20:11:19","price":38.7018,"volume":37,"bid":38.7018,"ask":38.7115}
{"timestamp":"2019-01-07 20:11:28","price":38.6708,"volume":66,"bid":38.661,"ask":38.6708}
{"timestamp":"2019-01-07 20:11:46","price":38.7013,"volume":310,"bid":38.7013,"ask":38.7226}
{"timestamp":"2019-01-07 20:12:14","price":38.6791,"volume":15,"bid":38.6791,"ask":38.6981}
{"timestamp":"2019-01-07 20:14:45","price":38.8565,"volume":31,"bid":38.8469,"ask":38.8657}
{"timestamp":"2019-01-07 20:16:38","price":38.9233,"volume":4,"bid":38.913,"ask":38.9337}
{"timestamp":"2019-01-07 20:18:10","price":38.8509,"volume":7,"bid":38.8509,"ask":38.8606}
{"timestamp":"2019-01-07 20:18:18","price":38.8418,"volume":2,"bid":38.8312,"ask":38.8418}
{"timestamp":"2019-01-07 20:20:30","price":38.9236,"volume":7,"bid":38.9141,"ask":38.9236}
{"timestamp":"2019-01-07 20:20:33","price":38.9011,"volume":1,"bid":38.9011,"ask":38.912}
{"timestamp":"2019-01-07 20:25:25","price":39.0367,"volume":1,"bid":39.0269,"ask":39.0367}
{"timestamp":"2019-01-07 20:28:22","price":38.9468,"volume":2,"bid":38.937,"ask":38.9468}
{"timestamp":"2019-01-07 20:28:26","price":38.9496,"volume":2,"bid":38.9496,"ask":38.9692}
{"timestamp":"2019-01-07 20:29:42","price":38.9218,"volume":1,"bid":38.9218,"ask":38.9413}
{"timestamp":"2019-01-07 20:29:54","price":38.8732,"volume":2,"bid":38.8732,"ask":38.8939}
{"timestamp":"2019-01-07 20:29:55","price":38.9448,"volume":4,"bid":38.9354,"ask":38.9448}
{"timestamp":"2019-01-07 20:32:20","price":38.7996,"volume":10,"bid":38.789,"ask":38.7996}
{"timestamp":"2019-01-07 20:32:20","price":38.8242,"volume":1,"bid":38.8147,"ask":38.8242}
{"timestamp":"2019-01-07 20:34:26","price":38.8263,"volume":119,"bid":38.8263,"ask":38.8469}
{"timestamp":"2019-01-07 20:37:34","price":38.7432,"volume":30,"bid":38.7334,"ask":38.7432}
{"timestamp":"2019-01-07 20:39:45","price":38.8709,"volume":164,"bid":38.8609,"ask":38.8709}
{"timestamp":"2019-01-07 20:43:08","price":38.7855,"volume":164,"bid":38.7757,"ask":38.7855}
{"timestamp":"2019-01-07 20:45:01","price":38.977,"volume":168,"bid":38.977,"ask":38.9966}
{"timestamp":"2019-01-07 20:45:54","price":39.0074,"volume":13,"bid":38.9985,"ask":39.0074}
{"timestamp":"2019-01-07 20:46:31","price":39.0547,"volume":1,"bid":39.0547,"ask":39.065}
{"timestamp":"2019-01-07 20:46:51","price":39.0435,"volume":104,"bid":39.0335,"ask":39.0435}
{"timestamp":"2019-01-07 20:48:41","price":38.9658,"volume":1,"bid":38.9658,"ask":38.9757}
{"timestamp":"2019-01-07 20:53:56","price":38.9342,"volume":3,"bid":38.9244,"ask":38.9342}
{"timestamp":"2019-01-07 21:02:37","price":38.6823,"volume":86,"bid":38.6721,"ask":38.6823}
{"timestamp":"2019-01-07 21:02:39","price":38.6541,"volume":3,"bid":38.6541,"ask":38.6749}
{"timestamp":"2019-01-07 21:02:50","price":38.5423,"volume":3,"bid":38.5326,"ask":38.5514}
{"timestamp":"2019-01-07 21:02:51","price":38.4539,"volume":2624,"bid":38.4447,"ask":38.4539}
{"timestamp":"2019-01-07 21:04:11","price":38.7343,"volume":7,"bid":38.7244,"ask":38.7343}
{"timestamp":"2019-01-07 21:04:34","price":38.628,"volume":1,"bid":38.6183,"ask":38.628}
{"timestamp":"2019-01-07 21:05:40","price":38.7141,"volume":328,"bid":38.7043,"ask":38.7141}
{"timestamp":"2019-01-07 21:09:44","price":38.4787,"volume":12,"bid":38.4787,"ask":38.4995}
{"timestamp":"2019-01-07 21:11:31","price":38.4704,"volume":7,"bid":38.4605,"ask":38.4704}
{"timestamp":"2019-01-07 21:14:07","price":38.6302,"volume":33,"bid":38.6302,"ask":38.6504}
{"timestamp":"2019-01-07 21:15:01","price":38.6094,"volume":45,"bid":38.5985,"ask":38.6094}
{"timestamp":"2019-01-07 21:17:15","price":38.4532,"volume":1,"bid":38.4431,"ask":38.4625}
{"timestamp":"2019-01-07 21:20:01","price":38.5452,"volume":131,"bid":38.535,"ask":38.5452}
{"timestamp":"2019-01-07 21:22:26","price":38.5748,"volume":72,"bid":38.5648,"ask":38.5748}
{"timestamp":"2019-01-07 21:22:44","price":38.535,"volume":144,"bid":38.5257,"ask":38.535}
{"timestamp":"2019-01-07 21:23:45","price":38.6335,"volume":463,"bid":38.6244,"ask":38.6335}
{"timestamp":"2019-01-07 21:26:05","price":38.847,"volume":1,"bid":38.847,"ask":38.8682}
{"timestamp":"2019-01-07 21:26:14","price":38.8154,"volume":2,"bid":38.8154,"ask":38.8251}
{"timestamp":"2019-01-07 21:26:46","price":38.8439,"volume":3,"bid":38.8338,"ask":38.8439}
{"timestamp":"2019-01-07 21:27:56","price":38.8793,"volume":2,"bid":38.8793,"ask":38.8987}
{"timestamp":"2019-01-07 21:30:36","price":38.9058,"volume":17,"bid":38.8959,"ask":38.9058}
{"timestamp":"2019-01-07 21:32:06","price":38.8275,"volume":1,"bid":38.817,"ask":38.8275}
{"timestamp":"2019-01-07 21:32:47","price":38.7864,"volume":20,"bid":38.7758,"ask":38.7967}
{"timestamp":"2019-01-07 21:32:57","price":38.8253,"volume":2,"bid":38.8147,"ask":38.8356}
{"timestamp":"2019-01-07 21:34:37","price":38.7493,"volume":2,"bid":38.7396,"ask":38.7493}
{"timestamp":"2019-01-07 21:37:37","price":38.7471,"volume":1,"bid":38.7362,"ask":38.7471}
{"timestamp":"2019-01-07 21:37:37","price":38.7633,"volume":7,"bid":38.7536,"ask":38.7633}
{"timestamp":"2019-01-07 21:39:47","price":38.648,"volume":1,"bid":38.6387,"ask":38.648}
{"timestamp":"2019-01-07 21:40:19","price":38.6923,"volume":15,"bid":38.6833,"ask":38.6923}
{"timestamp":"2019-01-07 21:41:07","price":38.6327,"volume":7,"bid":38.6224,"ask":38.6327}
{"timestamp":"2019-01-07 21:43:28","price":38.6974,"volume":4,"bid":38.6873,"ask":38.7071}
{"timestamp":"2019-01-07 21:44:15","price":38.5942,"volume":18,"bid":38.5847,"ask":38.5942}
{"timestamp":"2019-01-07 21:44:56","price":38.6942,"volume":7,"bid":38.6848,"ask":38.6942}
{"timestamp":"2019-01-07 21:47:18","price":38.7168,"volume":10,"bid":38.7168,"ask":38.7369}
{"timestamp":"2019-01-07 21:49:24","price":38.6207,"volume":328,"bid":38.611,"ask":38.6207}
{"timestamp":"2019-01-07 21:53:22","price":38.652,"volume":7,"bid":38.6415,"ask":38.652}
{"timestamp":"2019-01-07 21:58:00","price":38.6549,"volume":2,"bid":38.6549,"ask":38.6723}
{"timestamp":"2019-01-07 22:00:24","price":38.5578,"volume":132,"bid":38.5486,"ask":38.5667}
{"timestamp":"2019-01-07 22:00:30","price":38.6421,"volume":437,"bid":38.6322,"ask":38.6421}
{"timestamp":"2019-01-07 22:01:30","price":38.5942,"volume":1,"bid":38.5835,"ask":38.5942}
{"timestamp":"2019-01-07 22:01:47","price":38.4839,"volume":1,"bid":38.4839,"ask":38.5044}
{"timestamp":"2019-01-07 22:05:55","price":38.5427,"volume":7,"bid":38.5427,"ask":38.5624}
{"timestamp":"2019-01-07 22:06:49","price":38.5613,"volume":26,"bid":38.551,"ask":38.5613}
{"timestamp":"2019-01-07 22:06:55","price":38.5612,"volume":1,"bid":38.5612,"ask":38.579}
{"timestamp":"2019-01-07 22:07:21","price":38.4706,"volume":2,"bid":38.4604,"ask":38.4706}
{"timestamp":"2019-01-07 22:07:25","price":38.4814,"volume":11,"bid":38.4708,"ask":38.4814}
{"timestamp":"2019-01-07 22:08:15","price":38.4347,"volume":4,"bid":38.4243,"ask":38.4347}
{"timestamp":"2019-01-07 22:08:21","price":38.4958,"volume":752,"bid":38.4859,"ask":38.4958}
{"timestamp":"2019-01-07 22:08:41","price":38.1972,"volume":4,"bid":38.1862,"ask":38.1972}
{"timestamp":"2019-01-07 22:08:44","price":38.2202,"volume":7,"bid":38.21,"ask":38.2202}
{"timestamp":"2019-01-07 22:09:31","price":38.3259,"volume":13,"bid":38.316,"ask":38.3259}
{"timestamp":"2019-01-07 22:09:31","price":38.3074,"volume":7,"bid":38.3074,"ask":38.3262}
{"timestamp":"2019-01-07 22:09:45","price":38.3821,"volume":160,"bid":38.373,"ask":38.3821}
{"timestamp":"2019-01-07 22:12:12","price":38.2878,"volume":38,"bid":38.2778,"ask":38.2878}
{"timestamp":"2019-01-07 22:12:56","price":38.2559,"volume":40,"bid":38.2459,"ask":38.2559}
{"timestamp":"2019-01-07 22:13:28","price":38.2848,"volume":1,"bid":38.2745,"ask":38.2947}
{"timestamp":"2019-01-07 22:16:44","price":38.3185,"volume":64,"bid":38.3084,"ask":38.328}
{"timestamp":"2019-01-07 22:16:46","price":38.3979,"volume":1,"bid":38.3979,"ask":38.4066}
{"timestamp":"2019-01-07 22:16:55","price":38.278,"volume":1,"bid":38.2681,"ask":38.2875}
{"timestamp":"2019-01-07 22:18:27","price":38.1641,"volume":49,"bid":38.1544,"ask":38.1641}
{"timestamp":"2019-01-07 22:19:20","price":37.9493,"volume":11,"bid":37.9395,"ask":37.9598}
{"timestamp":"2019-01-07 22:19:21","price":37.9191,"volume":26,"bid":37.9086,"ask":37.9191}
{"timestamp":"2019-01-07 22:19:39","price":37.8926,"volume":328,"bid":37.8822,"ask":37.8926}
{"timestamp":"2019-01-07 22:20:20","price":38.1535,"volume":7,"bid":38.143,"ask":38.1535}
{"timestamp":"2019-01-07 22:20:43","price":38.0349,"volume":2,"bid":38.0255,"ask":38.0349}
{"timestamp":"2019-01-07 22:20:47","price":38.0871,"volume":332,"bid":38.0774,"ask":38.0969}
{"timestamp":"2019-01-07 22:20:56","price":38.204,"volume":18,"bid":38.1937,"ask":38.204}
{"timestamp":"2019-01-07 22:21:04","price":38.0412,"volume":2,"bid":38.0305,"ask":38.0513}
{"timestamp":"2019-01-07 22:21:23","price":38.0997,"volume":49,"bid":38.0909,"ask":38.0997}
{"timestamp":"2019-01-07 22:21:53","price":38.1896,"volume":15,"bid":38.1798,"ask":38.1896}
{"timestamp":"2019-01-07 22:23:23","price":38.2337,"volume":258,"bid":38.2237,"ask":38.2436}
{"timestamp":"2019-01-07 22:23:28","price":38.2327,"volume":4,"bid":38.223,"ask":38.2436}
{"timestamp":"2019-01-07 22:25:59","price":38.2594,"volume":11,"bid":38.2594,"ask":38.28}
{"timestamp":"2019-01-07 22:26:56","price":38.1846,"volume":6,"bid":38.175,"ask":38.1946}
{"timestamp":"2019-01-07 22:26:59","price":38.2643,"volume":31,"bid":38.2548,"ask":38.2643}
{"timestamp":"2019-01-07 22:27:22","price":38.1992,"volume":2,"bid":38.1888,"ask":38.1992}
{"timestamp":"2019-01-07 22:27:33","price":38.3038,"volume":4,"bid":38.2939,"ask":38.3134}
{"timestamp":"2019-01-07 22:28:26","price":38.2774,"volume":81,"bid":38.2774,"ask":38.288}
{"timestamp":"2019-01-07 22:30:04","price":38.3708,"volume":89,"bid":38.3708,"ask":38.3815}
{"timestamp":"2019-01-07 22:30:19","price":38.3693,"volume":1,"bid":38.36,"ask":38.3693}
{"timestamp":"2019-01-07 22:31:10","price":38.386,"volume":1,"bid":38.386,"ask":38.3957}
{"timestamp":"2019-01-07 22:32:44","price":38.3397,"volume":25,"bid":38.3303,"ask":38.3397}
{"timestamp":"2019-01-07 22:32:51","price":38.267,"volume":15,"bid":38.2569,"ask":38.267}
{"timestamp":"2019-01-07 22:35:00","price":38.2334,"volume":396,"bid":38.2237,"ask":38.2334}
{"timestamp":"2019-01-07 22:38:14","price":38.1587,"volume":1,"bid":38.1495,"ask":38.1587}
{"timestamp":"2019-01-07 22:40:25","price":38.2494,"volume":27,"bid":38.2494,"ask":38.2696}
{"timestamp":"2019-01-07 22:40:36","price":38.2558,"volume":48,"bid":38.2459,"ask":38.2558}
{"timestamp":"2019-01-07 22:42:50","price":38.2201,"volume":4,"bid":38.2201,"ask":38.2303}
{"timestamp":"2019-01-07 22:43:30","price":38.2398,"volume":16,"bid":38.2297,"ask":38.2398}
{"timestamp":"2019-01-07 22:43:58","price":38.1264,"volume":1,"bid":38.1166,"ask":38.1264}
{"timestamp":"2019-01-07 22:46:45","price":38.2355,"volume":356,"bid":38.2246,"ask":38.2457}
{"timestamp":"2019-01-07 22:50:35","price":38.1006,"volume":4,"bid":38.1006,"ask":38.1212}
{"timestamp":"2019-01-07 22:50:44","price":38.1169,"volume":2,"bid":38.1066,"ask":38.1169}
{"timestamp":"2019-01-07 22:51:57","price":38.0497,"volume":6,"bid":38.0497,"ask":38.0589}
{"timestamp":"2019-01-07 22:53:28","price":38.1525,"volume":26,"bid":38.1416,"ask":38.1525}
{"timestamp":"2019-01-07 22:54:17","price":38.0245,"volume":7,"bid":38.0155,"ask":38.0245}
{"timestamp":"2019-01-07 22:54:46","price":38.1315,"volume":7,"bid":38.1315,"ask":38.1519}
{"timestamp":"2019-01-07 22:56:36","price":38.0818,"volume":1,"bid":38.0711,"ask":38.0919}
{"timestamp":"2019-01-07 23:02:22","price":38.391,"volume":328,"bid":38.391,"ask":38.4118}
{"timestamp":"2019-01-07 23:03:34","price":38.4735,"volume":26,"bid":38.4635,"ask":38.4735}
{"timestamp":"2019-01-07 23:03:50","price":38.5521,"volume":1,"bid":38.5424,"ask":38.5628}
{"timestamp":"2019-01-07 23:04:08","price":38.5583,"volume":11,"bid":38.5483,"ask":38.5583}
{"timestamp":"2019-01-07 23:04:19","price":38.5909,"volume":1,"bid":38.5909,"ask":38.601}
{"timestamp":"2019-01-07 23:04:24","price":38.5535,"volume":5,"bid":38.5535,"ask":38.5638}
{"timestamp":"2019-01-07 23:04:42","price":38.6122,"volume":328,"bid":38.6007,"ask":38.6222}
{"timestamp":"2019-01-07 23:04:46","price":38.5967,"volume":328,"bid":38.5862,"ask":38.6068}
{"timestamp":"2019-01-07 23:05:03","price":38.5361,"volume":53,"bid":38.5361,"ask":38.5463}
{"timestamp":"2019-01-07 23:05:11","price":38.6224,"volume":328,"bid":38.6127,"ask":38.6224}
{"timestamp":"2019-01-07 23:05:11","price":38.6769,"volume":2,"bid":38.6671,"ask":38.6769}
{"timestamp":"2019-01-07 23:05:27","price":38.6716,"volume":2,"bid":38.6716,"ask":38.6911}
{"timestamp":"2019-01-07 23:05:31","price":38.7392,"volume":1,"bid":38.7302,"ask":38.7392}
{"timestamp":"2019-01-07 23:05:33","price":38.7346,"volume":1,"bid":38.7241,"ask":38.7346}
{"timestamp":"2019-01-07 23:05:39","price":38.7915,"volume":656,"bid":38.7915,"ask":38.8122}
{"timestamp":"2019-01-07 23:05:43","price":38.7819,"volume":663,"bid":38.7716,"ask":38.792}
{"timestamp":"2019-01-07 23:05:47","price":38.8032,"volume":82,"bid":38.8032,"ask":38.8223}
{"timestamp":"2019-01-07 23:06:09","price":38.8076,"volume":984,"bid":38.7982,"ask":38.8076}
{"timestamp":"2019-01-07 23:06:22","price":38.7413,"volume":332,"bid":38.7317,"ask":38.7413}
{"timestamp":"2019-01-07 23:06:56","price":38.7463,"volume":684,"bid":38.7364,"ask":38.7558}
{"timestamp":"2019-01-07 23:07:21","price":38.6515,"volume":1,"bid":38.6411,"ask":38.6616}
{"timestamp":"2019-01-07 23:08:44","price":38.957,"volume":17,"bid":38.947,"ask":38.957}
{"timestamp":"2019-01-07 23:08:59","price":38.8727,"volume":1,"bid":38.8625,"ask":38.8826}
{"timestamp":"2019-01-07 23:09:55","price":38.9281,"volume":7,"bid":38.9281,"ask":38.9471}
{"timestamp":"2019-01-07 23:11:00","price":39.0012,"volume":7,"bid":38.9913,"ask":39.0121}
{"timestamp":"2019-01-07 23:12:32","price":39.0587,"volume":1,"bid":39.0587,"ask":39.0804}
{"timestamp":"2019-01-07 23:15:21","price":38.962,"volume":7,"bid":38.962,"ask":38.9835}
{"timestamp":"2019-01-07 23:15:32","price":38.9564,"volume":7,"bid":38.9463,"ask":38.9564}
{"timestamp":"2019-01-07 23:15:32","price":38.9639,"volume":5,"bid":38.9539,"ask":38.9639}
{"timestamp":"2019-01-07 23:20:57","price":39.0879,"volume":1312,"bid":39.078,"ask":39.0879}
{"timestamp":"2019-01-07 23:21:01","price":39.0638,"volume":2,"bid":39.0638,"ask":39.0838}
{"timestamp":"2019-01-07 23:24:13","price":39.0438,"volume":1,"bid":39.0438,"ask":39.0537}
{"timestamp":"2019-01-07 23:24:44","price":38.9581,"volume":328,"bid":38.9481,"ask":38.9679}
{"timestamp":"2019-01-07 23:24:44","price":39.017,"volume":328,"bid":39.017,"ask":39.0382}
{"timestamp":"2019-01-07 23:25:23","price":38.9856,"volume":18,"bid":38.975,"ask":38.9954}
{"timestamp":"2019-01-07 23:25:24","price":38.8855,"volume":16,"bid":38.8855,"ask":38.8954}
{"timestamp":"2019-01-07 23:25:25","price":38.9894,"volume":48,"bid":38.9894,"ask":39.0081}
{"timestamp":"2019-01-07 23:25:45","price":39.0322,"volume":161,"bid":39.0322,"ask":39.053}
{"timestamp":"2019-01-07 23:26:31","price":39.0577,"volume":42,"bid":39.0476,"ask":39.0677}
{"timestamp":"2019-01-07 23:28:45","price":39.1139,"volume":1,"bid":39.1037,"ask":39.124}
{"timestamp":"2019-01-07 23:28:47","price":39.2022,"volume":43,"bid":39.2022,"ask":39.2234}
{"timestamp":"2019-01-07 23:28:47","price":39.2179,"volume":1,"bid":39.2075,"ask":39.2179}
{"timestamp":"2019-01-07 23:29:57","price":39.2228,"volume":1,"bid":39.2129,"ask":39.2228}
{"timestamp":"2019-01-07 23:30:05","price":39.2352,"volume":298,"bid":39.2252,"ask":39.2449}
{"timestamp":"2019-01-07 23:30:17","price":39.1728,"volume":2,"bid":39.1728,"ask":39.1831}
{"timestamp":"2019-01-07 23:31:20","price":39.1916,"volume":132,"bid":39.1916,"ask":39.2121}
{"timestamp":"2019-01-07 23:32:27","price":39.1211,"volume":4,"bid":39.1211,"ask":39.1312}
{"timestamp":"2019-01-07 23:38:31","price":39.0529,"volume":1,"bid":39.0529,"ask":39.0628}
{"timestamp":"2019-01-07 23:38:36","price":39.0086,"volume":34,"bid":38.9982,"ask":39.0189}
{"timestamp":"2019-01-07 23:39:07","price":39.0198,"volume":17,"bid":39.0094,"ask":39.0198}
{"timestamp":"2019-01-07 23:41:15","price":38.936,"volume":54,"bid":38.9255,"ask":38.9463}
{"timestamp":"2019-01-07 23:43:11","price":38.9401,"volume":9,"bid":38.9401,"ask":38.9604}
{"timestamp":"2019-01-07 23:43:46","price":38.9883,"volume":1,"bid":38.9883,"ask":38.9992}
{"timestamp":"2019-01-07 23:46:11","price":38.9822,"volume":1,"bid":38.9822,"ask":38.9921}
{"timestamp":"2019-01-07 23:46:42","price":39.0041,"volume":1,"bid":39.0041,"ask":39.0137}
{"timestamp":"2019-01-07 23:47:12","price":39.1117,"volume":1,"bid":39.1027,"ask":39.1117}
{"timestamp":"2019-01-07 23:50:45","price":39.162,"volume":4,"bid":39.1517,"ask":39.162}
{"timestamp":"2019-01-07 23:52:01","price":38.9864,"volume":4,"bid":38.9761,"ask":38.9864}
{"timestamp":"2019-01-07 23:57:14","price":39.054,"volume":5,"bid":39.054,"ask":39.0749}
{"timestamp":"2019-01-07 23:57:51","price":38.969,"volume":1,"bid":38.9594,"ask":38.969}
{"timestamp":"2019-01-07 23:58:14","price":39.0504,"volume":4,"bid":39.0504,"ask":39.0718}
{"timestamp":"2019-01-08 00:00:34","price":38.9419,"volume":35,"bid":38.9419,"ask":38.9624}
{"timestamp":"2019-01-08 00:01:14","price":38.9142,"volume":75,"bid":38.9142,"ask":38.9367}
{"timestamp":"2019-01-08 00:02:02","price":38.9731,"volume":90,"bid":38.962,"ask":38.9731}
{"timestamp":"2019-01-08 00:03:03","price":38.9748,"volume":1,"bid":38.9748,"ask":38.9849}
{"timestamp":"2019-01-08 00:03:20","price":38.9711,"volume":360,"bid":38.9711,"ask":38.9913}
{"timestamp":"2019-01-08 00:03:38","price":39.0195,"volume":328,"bid":39.0195,"ask":39.0292}
{"timestamp":"2019-01-08 00:05:16","price":39.1362,"volume":178,"bid":39.1264,"ask":39.1461}
{"timestamp":"2019-01-08 00:05:32","price":39.13,"volume":2,"bid":39.12,"ask":39.13}
{"timestamp":"2019-01-08 00:06:08","price":39.1003,"volume":15,"bid":39.1003,"ask":39.12}
{"timestamp":"2019-01-08 00:08:29","price":39.1619,"volume":1,"bid":39.1619,"ask":39.1817}
{"timestamp":"2019-01-08 00:08:31","price":39.2951,"volume":4,"bid":39.2951,"ask":39.3155}
{"timestamp":"2019-01-08 00:08:35","price":39.2356,"volume":329,"bid":39.2356,"ask":39.256}
{"timestamp":"2019-01-08 00:08:35","price":39.2912,"volume":41,"bid":39.2912,"ask":39.3012}
{"timestamp":"2019-01-08 00:08:46","price":39.2284,"volume":16,"bid":39.2284,"ask":39.2394}
{"timestamp":"2019-01-08 00:09:23","price":39.2648,"volume":1,"bid":39.2648,"ask":39.2849}
{"timestamp":"2019-01-08 00:10:05","price":39.3687,"volume":15,"bid":39.359,"ask":39.3687}
{"timestamp":"2019-01-08 00:10:06","price":39.2795,"volume":217,"bid":39.2795,"ask":39.2998}
{"timestamp":"2019-01-08 00:10:08","price":39.244,"volume":164,"bid":39.244,"ask":39.2651}
{"timestamp":"2019-01-08 00:10:32","price":39.2352,"volume":145,"bid":39.2248,"ask":39.2352}
{"timestamp":"2019-01-08 00:11:05","price":39.268,"volume":1,"bid":39.268,"ask":39.2784}
{"timestamp":"2019-01-08 00:11:11","price":39.309,"volume":7,"bid":39.309,"ask":39.3181}
{"timestamp":"2019-01-08 00:11:35","price":39.3268,"volume":1,"bid":39.3268,"ask":39.3484}
{"timestamp":"2019-01-08 00:11:45","price":39.359,"volume":4,"bid":39.359,"ask":39.3689}
{"timestamp":"2019-01-08 00:12:47","price":39.4027,"volume":2,"bid":39.3927,"ask":39.4128}
{"timestamp":"2019-01-08 00:13:09","price":39.3175,"volume":86,"bid":39.3077,"ask":39.3175}
{"timestamp":"2019-01-08 00:15:56","price":39.4022,"volume":17,"bid":39.4022,"ask":39.4117}
{"timestamp":"2019-01-08 00:16:16","price":39.396,"volume":37,"bid":39.3856,"ask":39.396}
{"timestamp":"2019-01-08 00:17:45","price":39.3645,"volume":473,"bid":39.3552,"ask":39.3645}
{"timestamp":"2019-01-08 00:18:54","price":39.4206,"volume":112,"bid":39.4115,"ask":39.4206}
{"timestamp":"2019-01-08 00:20:08","price":39.4927,"volume":4,"bid":39.4927,"ask":39.5033}
{"timestamp":"2019-01-08 00:20:46","price":39.4641,"volume":8,"bid":39.4641,"ask":39.474}
{"timestamp":"2019-01-08 00:21:40","price":39.4102,"volume":181,"bid":39.4102,"ask":39.4285}
{"timestamp":"2019-01-08 00:21:46","price":39.4094,"volume":381,"bid":39.4094,"ask":39.4188}
{"timestamp":"2019-01-08 00:22:57","price":39.592,"volume":2,"bid":39.5813,"ask":39.592}
{"timestamp":"2019-01-08 00:23:05","price":39.5441,"volume":1,"bid":39.5441,"ask":39.5642}
{"timestamp":"2019-01-08 00:23:08","price":39.5437,"volume":74,"bid":39.5332,"ask":39.5533}
{"timestamp":"2019-01-08 00:23:56","price":39.6218,"volume":3,"bid":39.6124,"ask":39.6218}
{"timestamp":"2019-01-08 00:24:54","price":39.624,"volume":204,"bid":39.624,"ask":39.6444}
{"timestamp":"2019-01-08 00:24:57","price":39.6429,"volume":19,"bid":39.6323,"ask":39.6429}
{"timestamp":"2019-01-08 00:25:45","price":39.6149,"volume":5,"bid":39.6048,"ask":39.6247}
{"timestamp":"2019-01-08 00:25:59","price":39.6328,"volume":10,"bid":39.6328,"ask":39.6428}
{"timestamp":"2019-01-08 00:26:18","price":39.4967,"volume":36,"bid":39.4865,"ask":39.4967}
{"timestamp":"2019-01-08 00:26:22","price":39.4528,"volume":58,"bid":39.4424,"ask":39.4618}
{"timestamp":"2019-01-08 00:26:33","price":39.4334,"volume":2,"bid":39.4244,"ask":39.4431}
{"timestamp":"2019-01-08 00:26:38","price":39.3931,"volume":88,"bid":39.3931,"ask":39.4031}
{"timestamp":"2019-01-08 00:26:57","price":39.454,"volume":1,"bid":39.454,"ask":39.4639}
{"timestamp":"2019-01-08 00:30:43","price":39.5529,"volume":82,"bid":39.5431,"ask":39.5529}
{"timestamp":"2019-01-08 00:30:47","price":39.4951,"volume":1,"bid":39.4852,"ask":39.4951}
{"timestamp":"2019-01-08 00:32:01","price":39.5499,"volume":17,"bid":39.5397,"ask":39.5499}
{"timestamp":"2019-01-08 00:32:14","price":39.5973,"volume":18,"bid":39.5867,"ask":39.5973}
{"timestamp":"2019-01-08 00:33:26","price":39.5093,"volume":2,"bid":39.4988,"ask":39.5093}
{"timestamp":"2019-01-08 00:34:48","price":39.5142,"volume":8,"bid":39.5047,"ask":39.5239}
{"timestamp":"2019-01-08 00:36:38","price":39.4249,"volume":2,"bid":39.4249,"ask":39.4449}
{"timestamp":"2019-01-08 00:39:40","price":39.3748,"volume":328,"bid":39.3748,"ask":39.3948}
{"timestamp":"2019-01-08 00:39:59","price":39.4734,"volume":328,"bid":39.464,"ask":39.4834}
{"timestamp":"2019-01-08 00:40:19","price":39.5042,"volume":6,"bid":39.4937,"ask":39.5143}
{"timestamp":"2019-01-08 00:40:30","price":39.4754,"volume":34,"bid":39.4754,"ask":39.4951}
{"timestamp":"2019-01-08 00:41:08","price":39.4464,"volume":1,"bid":39.4363,"ask":39.4562}
{"timestamp":"2019-01-08 00:46:27","price":39.5593,"volume":3,"bid":39.5488,"ask":39.5593}
{"timestamp":"2019-01-08 00:47:10","price":39.5145,"volume":164,"bid":39.5043,"ask":39.5145}
{"timestamp":"2019-01-08 00:49:51","price":39.6074,"volume":1011,"bid":39.6074,"ask":39.6281}
{"timestamp":"2019-01-08 00:54:30","price":39.6205,"volume":21,"bid":39.6205,"ask":39.6308}
{"timestamp":"2019-01-08 00:54:59","price":39.5571,"volume":7,"bid":39.5571,"ask":39.5782}
{"timestamp":"2019-01-08 00:55:13","price":39.5751,"volume":170,"bid":39.5751,"ask":39.5949}
{"timestamp":"2019-01-08 00:55:49","price":39.4863,"volume":147,"bid":39.476,"ask":39.4863}
{"timestamp":"2019-01-08 00:56:35","price":39.54,"volume":2,"bid":39.5303,"ask":39.54}
{"timestamp":"2019-01-08 00:59:07","price":39.4469,"volume":253,"bid":39.4364,"ask":39.4576}
{"timestamp":"2019-01-08 00:59:46","price":39.465,"volume":7,"bid":39.465,"ask":39.4844}
{"timestamp":"2019-01-08 01:01:11","price":39.4686,"volume":388,"bid":39.4686,"ask":39.4871}
{"timestamp":"2019-01-08 01:02:32","price":39.6213,"volume":1,"bid":39.6213,"ask":39.6411}
{"timestamp":"2019-01-08 01:02:51","price":39.5797,"volume":7,"bid":39.5797,"ask":39.5898}
{"timestamp":"2019-01-08 01:05:42","price":39.5994,"volume":7,"bid":39.59,"ask":39.6087}
{"timestamp":"2019-01-08 01:06:30","price":39.5626,"volume":1,"bid":39.5529,"ask":39.5626}
{"timestamp":"2019-01-08 01:07:43","price":39.6381,"volume":82,"bid":39.6381,"ask":39.6584}
{"timestamp":"2019-01-08 01:08:18","price":39.6754,"volume":1,"bid":39.6657,"ask":39.6855}
{"timestamp":"2019-01-08 01:08:33","price":39.7193,"volume":1071,"bid":39.7193,"ask":39.7292}
{"timestamp":"2019-01-08 01:10:16","price":39.7753,"volume":4,"bid":39.7653,"ask":39.7861}
{"timestamp":"2019-01-08 01:17:03","price":39.6487,"volume":2,"bid":39.6487,"ask":39.6674}
{"timestamp":"2019-01-08 01:17:33","price":39.6253,"volume":9,"bid":39.6253,"ask":39.6459}
{"timestamp":"2019-01-08 01:19:53","price":39.6633,"volume":8,"bid":39.6633,"ask":39.6741}
{"timestamp":"2019-01-08 01:22:24","price":39.6176,"volume":3,"bid":39.607,"ask":39.6176}
{"timestamp":"2019-01-08 01:27:11","price":39.4884,"volume":3,"bid":39.4783,"ask":39.4884}
{"timestamp":"2019-01-08 01:33:35","price":39.4114,"volume":52,"bid":39.4007,"ask":39.4114}
{"timestamp":"2019-01-08 01:34:11","price":39.4677,"volume":328,"bid":39.4677,"ask":39.4881}
{"timestamp":"2019-01-08 01:39:57","price":39.4601,"volume":7,"bid":39.4601,"ask":39.4699}
{"timestamp":"2019-01-08 01:40:04","price":39.5031,"volume":4,"bid":39.5031,"ask":39.5228}
{"timestamp":"2019-01-08 01:41:07","price":39.4306,"volume":12,"bid":39.4306,"ask":39.4489}
{"timestamp":"2019-01-08 01:41:15","price":39.4953,"volume":263,"bid":39.4849,"ask":39.4953}
{"timestamp":"2019-01-08 01:42:19","price":39.3592,"volume":5,"bid":39.3482,"ask":39.3592}
{"timestamp":"2019-01-08 01:42:32","price":39.3609,"volume":16,"bid":39.3609,"ask":39.3706}
{"timestamp":"2019-01-08 01:47:26","price":39.3405,"volume":192,"bid":39.3405,"ask":39.3507}
{"timestamp":"2019-01-08 01:47:37","price":39.3169,"volume":17,"bid":39.3169,"ask":39.3375}
{"timestamp":"2019-01-08 01:48:08","price":39.1321,"volume":7,"bid":39.1321,"ask":39.1524}
{"timestamp":"2019-01-08 01:48:15","price":39.2744,"volume":7,"bid":39.2744,"ask":39.2931}
{"timestamp":"2019-01-08 01:48:47","price":39.225,"volume":4,"bid":39.2146,"ask":39.225}
{"timestamp":"2019-01-08 01:50:27","price":39.2348,"volume":43,"bid":39.2256,"ask":39.2348}
{"timestamp":"2019-01-08 01:51:07","price":39.3052,"volume":11,"bid":39.2946,"ask":39.3052}
{"timestamp":"2019-01-08 01:52:38","price":39.4137,"volume":6,"bid":39.404,"ask":39.4241}
{"timestamp":"2019-01-08 01:54:51","price":39.3364,"volume":546,"bid":39.3364,"ask":39.3544}
{"timestamp":"2019-01-08 01:55:08","price":39.4084,"volume":1240,"bid":39.3975,"ask":39.4084}
{"timestamp":"2019-01-08 01:55:36","price":39.4411,"volume":1290,"bid":39.431,"ask":39.4411}
{"timestamp":"2019-01-08 01:59:04","price":39.5357,"volume":18,"bid":39.5258,"ask":39.5357}
{"timestamp":"2019-01-08 02:00:34","price":39.6263,"volume":328,"bid":39.6263,"ask":39.6363}
{"timestamp":"2019-01-08 02:02:58","price":39.5748,"volume":21,"bid":39.5748,"ask":39.5848}
{"timestamp":"2019-01-08 02:04:08","price":39.6375,"volume":3,"bid":39.6375,"ask":39.6561}
{"timestamp":"2019-01-08 02:04:29","price":39.5622,"volume":30,"bid":39.5622,"ask":39.5818}
{"timestamp":"2019-01-08 02:05:54","price":39.4938,"volume":23,"bid":39.4938,"ask":39.5041}
{"timestamp":"2019-01-08 02:06:10","price":39.5139,"volume":304,"bid":39.5048,"ask":39.5139}
{"timestamp":"2019-01-08 02:06:12","price":39.4736,"volume":50,"bid":39.4736,"ask":39.4928}
{"timestamp":"2019-01-08 02:07:34","price":39.4515,"volume":17,"bid":39.4402,"ask":39.461}
{"timestamp":"2019-01-08 02:09:39","price":39.3641,"volume":3,"bid":39.3541,"ask":39.3641}
{"timestamp":"2019-01-08 02:09:49","price":39.3957,"volume":2,"bid":39.3957,"ask":39.4063}
{"timestamp":"2019-01-08 02:14:12","price":39.4339,"volume":6,"bid":39.4241,"ask":39.4339}
{"timestamp":"2019-01-08 02:15:50","price":39.4406,"volume":2,"bid":39.4406,"ask":39.4508}
{"timestamp":"2019-01-08 02:18:00","price":39.4993,"volume":5,"bid":39.4993,"ask":39.5211}
{"timestamp":"2019-01-08 02:18:47","price":39.4515,"volume":2,"bid":39.4419,"ask":39.4613}
{"timestamp":"2019-01-08 02:19:00","price":39.4122,"volume":2,"bid":39.4026,"ask":39.4223}
{"timestamp":"2019-01-08 02:20:54","price":39.4891,"volume":16,"bid":39.4794,"ask":39.4891}
{"timestamp":"2019-01-08 02:22:32","price":39.4289,"volume":5,"bid":39.4181,"ask":39.4289}
{"timestamp":"2019-01-08 02:24:27","price":39.3556,"volume":29,"bid":39.3556,"ask":39.3649}
{"timestamp":"2019-01-08 02:24:51","price":39.3592,"volume":19,"bid":39.3592,"ask":39.3801}
{"timestamp":"2019-01-08 02:25:02","price":39.4308,"volume":1,"bid":39.4308,"ask":39.4526}
{"timestamp":"2019-01-08 02:25:42","price":39.2802,"volume":2,"bid":39.2802,"ask":39.2908}
{"timestamp":"2019-01-08 02:25:51","price":39.349,"volume":17,"bid":39.349,"ask":39.3678}
{"timestamp":"2019-01-08 02:28:21","price":39.3467,"volume":42,"bid":39.3365,"ask":39.3467}
{"timestamp":"2019-01-08 02:30:58","price":39.2082,"volume":111,"bid":39.2082,"ask":39.2183}
{"timestamp":"2019-01-08 02:33:05","price":39.1581,"volume":1,"bid":39.1581,"ask":39.1794}
{"timestamp":"2019-01-08 02:34:22","price":39.2186,"volume":3,"bid":39.2186,"ask":39.2383}
{"timestamp":"2019-01-08 02:38:03","price":39.1751,"volume":1,"bid":39.1751,"ask":39.1936}
{"timestamp":"2019-01-08 02:40:52","price":39.1845,"volume":5,"bid":39.1845,"ask":39.2033}
{"timestamp":"2019-01-08 02:41:41","price":38.9636,"volume":820,"bid":38.9529,"ask":38.9636}
{"timestamp":"2019-01-08 02:41:42","price":39.0894,"volume":3,"bid":39.0894,"ask":39.0993}
{"timestamp":"2019-01-08 02:42:04","price":39.0949,"volume":1,"bid":39.0949,"ask":39.1052}
{"timestamp":"2019-01-08 02:42:06","price":39.0714,"volume":7,"bid":39.0606,"ask":39.0815}
{"timestamp":"2019-01-08 02:44:50","price":39.1396,"volume":25,"bid":39.1302,"ask":39.1396}
{"timestamp":"2019-01-08 02:45:36","price":39.06,"volume":820,"bid":39.06,"ask":39.0798}
{"timestamp":"2019-01-08 02:45:41","price":39.0986,"volume":820,"bid":39.0986,"ask":39.1076}
{"timestamp":"2019-01-08 02:45:42","price":39.0694,"volume":5,"bid":39.0694,"ask":39.0885}
{"timestamp":"2019-01-08 02:49:53","price":39.1108,"volume":7,"bid":39.1108,"ask":39.1309}
{"timestamp":"2019-01-08 02:50:24","price":39.1228,"volume":1,"bid":39.1127,"ask":39.1331}
{"timestamp":"2019-01-08 02:54:24","price":39.199,"volume":3,"bid":39.1897,"ask":39.2086}
{"timestamp":"2019-01-08 02:59:46","price":39.0767,"volume":95,"bid":39.0665,"ask":39.0767}
{"timestamp":"2019-01-08 02:59:55","price":39.0183,"volume":1,"bid":39.0183,"ask":39.0371}
{"timestamp":"2019-01-08 03:00:02","price":38.875,"volume":1,"bid":38.8639,"ask":38.8847}
{"timestamp":"2019-01-08 03:00:02","price":38.9602,"volume":6,"bid":38.9602,"ask":38.9802}
{"timestamp":"2019-01-08 03:00:06","price":38.9253,"volume":20,"bid":38.9155,"ask":38.9253}
{"timestamp":"2019-01-08 03:02:42","price":39.0808,"volume":145,"bid":39.0808,"ask":39.0998}
{"timestamp":"2019-01-08 03:03:01","price":39.1352,"volume":9,"bid":39.1352,"ask":39.1538}
{"timestamp":"2019-01-08 03:03:26","price":39.0982,"volume":39,"bid":39.0982,"ask":39.1098}
{"timestamp":"2019-01-08 03:05:26","price":39.1248,"volume":16,"bid":39.1248,"ask":39.145}
{"timestamp":"2019-01-08 03:07:36","price":39.1037,"volume":1,"bid":39.0938,"ask":39.1037}
{"timestamp":"2019-01-08 03:08:43","price":39.1072,"volume":3,"bid":39.1072,"ask":39.1266}
{"timestamp":"2019-01-08 03:11:02","price":38.966,"volume":1,"bid":38.966,"ask":38.9854}
{"timestamp":"2019-01-08 03:11:02","price":38.9852,"volume":3,"bid":38.9852,"ask":38.9951}
{"timestamp":"2019-01-08 03:13:51","price":38.943,"volume":328,"bid":38.943,"ask":38.9526}
{"timestamp":"2019-01-08 03:14:13","price":38.9265,"volume":27,"bid":38.917,"ask":38.9265}
{"timestamp":"2019-01-08 03:14:58","price":39.0182,"volume":68,"bid":39.0182,"ask":39.0277}
{"timestamp":"2019-01-08 03:15:48","price":38.8655,"volume":1,"bid":38.8655,"ask":38.8754}
{"timestamp":"2019-01-08 03:16:31","price":38.8131,"volume":3,"bid":38.8026,"ask":38.8237}
{"timestamp":"2019-01-08 03:17:10","price":38.8393,"volume":7,"bid":38.8393,"ask":38.8492}
{"timestamp":"2019-01-08 03:17:27","price":38.8906,"volume":4,"bid":38.8796,"ask":38.8906}
{"timestamp":"2019-01-08 03:17:27","price":38.853,"volume":6,"bid":38.853,"ask":38.8738}
{"timestamp":"2019-01-08 03:19:30","price":38.883,"volume":228,"bid":38.8729,"ask":38.883}
{"timestamp":"2019-01-08 03:20:57","price":38.9111,"volume":6,"bid":38.9111,"ask":38.9309}
{"timestamp":"2019-01-08 03:21:48","price":38.9566,"volume":18,"bid":38.9566,"ask":38.9771}
{"timestamp":"2019-01-08 03:21:54","price":38.9738,"volume":7,"bid":38.9738,"ask":38.9944}
{"timestamp":"2019-01-08 03:21:56","price":39.0354,"volume":5,"bid":39.0257,"ask":39.0448}
{"timestamp":"2019-01-08 03:22:05","price":39.0001,"volume":26,"bid":38.9902,"ask":39.0001}
{"timestamp":"2019-01-08 03:22:05","price":38.9954,"volume":19,"bid":38.9954,"ask":39.004}
{"timestamp":"2019-01-08 03:23:02","price":38.9617,"volume":18,"bid":38.9511,"ask":38.9617}
{"timestamp":"2019-01-08 03:23:21","price":39.0174,"volume":3,"bid":39.0174,"ask":39.0389}
{"timestamp":"2019-01-08 03:24:18","price":38.9486,"volume":11,"bid":38.9486,"ask":38.9681}
{"timestamp":"2019-01-08 03:26:12","price":38.9252,"volume":7,"bid":38.9162,"ask":38.9252}
{"timestamp":"2019-01-08 03:27:18","price":38.8392,"volume":20,"bid":38.8295,"ask":38.8497}
{"timestamp":"2019-01-08 03:28:46","price":38.877,"volume":54,"bid":38.8671,"ask":38.8867}
{"timestamp":"2019-01-08 03:30:59","price":38.8759,"volume":31,"bid":38.8759,"ask":38.8951}
{"timestamp":"2019-01-08 03:31:09","price":38.7616,"volume":47,"bid":38.7616,"ask":38.7819}
{"timestamp":"2019-01-08 03:31:24","price":38.8392,"volume":1,"bid":38.8392,"ask":38.8601}
{"timestamp":"2019-01-08 03:32:19","price":38.9365,"volume":7,"bid":38.9268,"ask":38.9365}
{"timestamp":"2019-01-08 03:32:28","price":38.8192,"volume":2,"bid":38.809,"ask":38.8192}
{"timestamp":"2019-01-08 03:32:38","price":38.8864,"volume":7,"bid":38.8864,"ask":38.896}
{"timestamp":"2019-01-08 03:33:59","price":38.997,"volume":328,"bid":38.997,"ask":39.0073}
{"timestamp":"2019-01-08 03:33:59","price":38.9452,"volume":5,"bid":38.9452,"ask":38.9649}
{"timestamp":"2019-01-08 03:34:36","price":39.0861,"volume":163,"bid":39.0861,"ask":39.1062}
{"timestamp":"2019-01-08 03:34:52","price":39.0675,"volume":993,"bid":39.0581,"ask":39.0675}
{"timestamp":"2019-01-08 03:34:59","price":39.111,"volume":20,"bid":39.101,"ask":39.1221}
{"timestamp":"2019-01-08 03:36:01","price":39.085,"volume":328,"bid":39.085,"ask":39.1051}
{"timestamp":"2019-01-08 03:38:10","price":39.108,"volume":5,"bid":39.0987,"ask":39.108}
{"timestamp":"2019-01-08 03:39:40","price":39.1726,"volume":7,"bid":39.1617,"ask":39.1827}
{"timestamp":"2019-01-08 03:42:50","price":39.0923,"volume":40,"bid":39.0923,"ask":39.1023}
{"timestamp":"2019-01-08 03:45:00","price":39.1287,"volume":2,"bid":39.1287,"ask":39.1391}
{"timestamp":"2019-01-08 03:46:29","price":39.1673,"volume":3,"bid":39.1673,"ask":39.1775}
{"timestamp":"2019-01-08 03:47:02","price":39.1549,"volume":2,"bid":39.1549,"ask":39.1739}
{"timestamp":"2019-01-08 03:47:09","price":39.2478,"volume":157,"bid":39.2478,"ask":39.2657}
{"timestamp":"2019-01-08 03:47:41","price":39.2243,"volume":7,"bid":39.2243,"ask":39.245}
{"timestamp":"2019-01-08 03:49:09","price":39.2592,"volume":2,"bid":39.2493,"ask":39.2592}
{"timestamp":"2019-01-08 03:50:32","price":39.2827,"volume":78,"bid":39.2729,"ask":39.2827}
{"timestamp":"2019-01-08 03:52:21","price":39.2908,"volume":6,"bid":39.2811,"ask":39.301}
{"timestamp":"2019-01-08 03:53:08","price":39.3427,"volume":1,"bid":39.3427,"ask":39.3617}
{"timestamp":"2019-01-08 03:53:11","price":39.2954,"volume":1,"bid":39.2954,"ask":39.3166}
{"timestamp":"2019-01-08 03:53:45","price":39.2832,"volume":1,"bid":39.2832,"ask":39.3047}
{"timestamp":"2019-01-08 03:53:59","price":39.3051,"volume":4,"bid":39.2956,"ask":39.3051}
{"timestamp":"2019-01-08 03:56:06","price":39.1426,"volume":2,"bid":39.1426,"ask":39.1638}
{"timestamp":"2019-01-08 03:56:47","price":39.1531,"volume":49,"bid":39.1435,"ask":39.1531}
{"timestamp":"2019-01-08 03:58:22","price":39.1998,"volume":2,"bid":39.1998,"ask":39.2206}
{"timestamp":"2019-01-08 03:58:52","price":39.2339,"volume":11,"bid":39.2239,"ask":39.2339}
{"timestamp":"2019-01-08 04:00:12","price":39.2312,"volume":8,"bid":39.2312,"ask":39.2419}
{"timestamp":"2019-01-08 04:07:04","price":39.1176,"volume":14,"bid":39.1078,"ask":39.1176}
{"timestamp":"2019-01-08 04:07:38","price":39.1217,"volume":3,"bid":39.1217,"ask":39.1419}
{"timestamp":"2019-01-08 04:08:23","price":39.103,"volume":656,"bid":39.103,"ask":39.1234}
{"timestamp":"2019-01-08 04:12:03","price":39.1045,"volume":5,"bid":39.1045,"ask":39.1241}
{"timestamp":"2019-01-08 04:13:04","price":39.0129,"volume":2,"bid":39.0129,"ask":39.0322}
{"timestamp":"2019-01-08 04:18:35","price":39.0994,"volume":7,"bid":39.0994,"ask":39.1099}
{"timestamp":"2019-01-08 04:19:45","price":39.097,"volume":1,"bid":39.097,"ask":39.107}
{"timestamp":"2019-01-08 04:22:25","price":39.0192,"volume":5,"bid":39.0192,"ask":39.0296}
{"timestamp":"2019-01-08 04:23:36","price":39.1671,"volume":68,"bid":39.1671,"ask":39.1773}
{"timestamp":"2019-01-08 04:25:46","price":39.0764,"volume":69,"bid":39.0664,"ask":39.0867}
{"timestamp":"2019-01-08 04:26:43","price":39.0266,"volume":5,"bid":39.0266,"ask":39.0477}
{"timestamp":"2019-01-08 04:29:16","price":38.9503,"volume":1,"bid":38.9396,"ask":38.96}
{"timestamp":"2019-01-08 04:32:27","price":39.0558,"volume":1,"bid":39.0464,"ask":39.0558}
{"timestamp":"2019-01-08 04:34:03","price":38.9722,"volume":1,"bid":38.9722,"ask":38.9928}
{"timestamp":"2019-01-08 04:35:17","price":38.9796,"volume":8,"bid":38.9796,"ask":38.9991}
{"timestamp":"2019-01-08 04:37:16","price":39.0427,"volume":5,"bid":39.0427,"ask":39.063}
{"timestamp":"2019-01-08 04:37:17","price":39.0704,"volume":4,"bid":39.0704,"ask":39.0904}
{"timestamp":"2019-01-08 04:37:46","price":39.0079,"volume":30,"bid":38.9984,"ask":39.0079}
{"timestamp":"2019-01-08 04:42:19","price":39,"volume":1238,"bid":38.9901,"ask":39}
{"timestamp":"2019-01-08 04:44:41","price":39.0826,"volume":12,"bid":39.0718,"ask":39.0931}
{"timestamp":"2019-01-08 04:45:12","price":39.0596,"volume":369,"bid":39.0494,"ask":39.0596}
{"timestamp":"2019-01-08 04:46:38","price":39.1335,"volume":2,"bid":39.1335,"ask":39.153}
{"timestamp":"2019-01-08 04:49:34","price":39.1886,"volume":2,"bid":39.1786,"ask":39.198}
{"timestamp":"2019-01-08 04:51:12","price":39.2017,"volume":328,"bid":39.1922,"ask":39.2017}
{"timestamp":"2019-01-08 04:52:29","price":39.2535,"volume":42,"bid":39.2535,"ask":39.2743}
{"timestamp":"2019-01-08 04:53:51","price":39.1866,"volume":1429,"bid":39.1866,"ask":39.206}
{"timestamp":"2019-01-08 04:54:05","price":38.9971,"volume":132,"bid":38.9971,"ask":39.0156}
{"timestamp":"2019-01-08 04:54:08","price":39.0774,"volume":6,"bid":39.0676,"ask":39.0867}
{"timestamp":"2019-01-08 04:54:08","price":39.0886,"volume":614,"bid":39.0886,"ask":39.0982}
{"timestamp":"2019-01-08 04:54:31","price":39.0439,"volume":2,"bid":39.034,"ask":39.0536}
{"timestamp":"2019-01-08 04:55:10","price":39.0434,"volume":2,"bid":39.0434,"ask":39.0625}
{"timestamp":"2019-01-08 04:58:00","price":39.0144,"volume":11,"bid":39.0144,"ask":39.034}
{"timestamp":"2019-01-08 04:59:25","price":39.0296,"volume":955,"bid":39.0296,"ask":39.0507}
{"timestamp":"2019-01-08 05:00:20","price":39.0284,"volume":7,"bid":39.0188,"ask":39.0392}
{"timestamp":"2019-01-08 05:02:19","price":39.0662,"volume":90,"bid":39.0561,"ask":39.0662}
{"timestamp":"2019-01-08 05:06:11","price":39.111,"volume":1,"bid":39.111,"ask":39.1316}
{"timestamp":"2019-01-08 05:07:08","price":39.1538,"volume":9,"bid":39.1538,"ask":39.1725}
{"timestamp":"2019-01-08 05:08:11","price":39.1593,"volume":6,"bid":39.1593,"ask":39.1805}
{"timestamp":"2019-01-08 05:08:52","price":39.1024,"volume":7,"bid":39.0921,"ask":39.1024}
{"timestamp":"2019-01-08 05:13:54","price":39.177,"volume":8,"bid":39.177,"ask":39.1862}
{"timestamp":"2019-01-08 05:15:42","price":39.034,"volume":2,"bid":39.0243,"ask":39.034}
{"timestamp":"2019-01-08 05:15:42","price":39.122,"volume":4,"bid":39.1118,"ask":39.122}
{"timestamp":"2019-01-08 05:16:07","price":39.0306,"volume":5,"bid":39.0205,"ask":39.0404}
{"timestamp":"2019-01-08 05:18:15","price":38.9371,"volume":167,"bid":38.9265,"ask":38.9371}
{"timestamp":"2019-01-08 05:19:56","price":39.0207,"volume":3,"bid":39.0106,"ask":39.0309}
{"timestamp":"2019-01-08 05:20:52","price":38.9749,"volume":472,"bid":38.9749,"ask":38.9954}
{"timestamp":"2019-01-08 05:22:20","price":39.0026,"volume":9,"bid":39.0026,"ask":39.024}
{"timestamp":"2019-01-08 05:22:44","price":39.0133,"volume":19,"bid":39.0133,"ask":39.0331}
{"timestamp":"2019-01-08 05:23:49","price":39.0825,"volume":20,"bid":39.0825,"ask":39.0924}
{"timestamp":"2019-01-08 05:24:37","price":39.0134,"volume":6,"bid":39.0032,"ask":39.0238}
{"timestamp":"2019-01-08 05:24:42","price":39.0872,"volume":5,"bid":39.0872,"ask":39.0977}
{"timestamp":"2019-01-08 05:25:07","price":39.1207,"volume":11,"bid":39.1105,"ask":39.1302}
{"timestamp":"2019-01-08 05:28:13","price":39.1322,"volume":2,"bid":39.1322,"ask":39.1513}
{"timestamp":"2019-01-08 05:28:34","price":39.1095,"volume":1,"bid":39.0999,"ask":39.1095}
{"timestamp":"2019-01-08 05:29:18","price":39.2258,"volume":20,"bid":39.2258,"ask":39.2468}
{"timestamp":"2019-01-08 05:29:18","price":39.1796,"volume":328,"bid":39.1694,"ask":39.1796}
{"timestamp":"2019-01-08 05:30:38","price":39.1753,"volume":83,"bid":39.1753,"ask":39.1942}
{"timestamp":"2019-01-08 05:31:21","price":39.1777,"volume":3,"bid":39.1777,"ask":39.1988}
{"timestamp":"2019-01-08 05:34:35","price":39.1584,"volume":237,"bid":39.1485,"ask":39.168}
{"timestamp":"2019-01-08 05:34:45","price":39.1751,"volume":2,"bid":39.1751,"ask":39.1947}
{"timestamp":"2019-01-08 05:36:53","price":39.0753,"volume":52,"bid":39.0753,"ask":39.0849}
{"timestamp":"2019-01-08 05:38:20","price":39.1103,"volume":7,"bid":39.1103,"ask":39.1297}
{"timestamp":"2019-01-08 05:38:41","price":39.0971,"volume":5,"bid":39.0971,"ask":39.1171}
{"timestamp":"2019-01-08 05:40:24","price":39.0531,"volume":34,"bid":39.0435,"ask":39.063}
{"timestamp":"2019-01-08 05:40:53","price":39.0726,"volume":416,"bid":39.0628,"ask":39.0726}
{"timestamp":"2019-01-08 05:42:55","price":39.0504,"volume":1,"bid":39.0504,"ask":39.071}
{"timestamp":"2019-01-08 05:44:25","price":38.9304,"volume":1,"bid":38.9304,"ask":38.9513}
{"timestamp":"2019-01-08 05:44:31","price":38.9209,"volume":1,"bid":38.9114,"ask":38.9312}
{"timestamp":"2019-01-08 05:49:20","price":38.9723,"volume":30,"bid":38.9723,"ask":38.9942}
{"timestamp":"2019-01-08 05:51:46","price":39.0585,"volume":21,"bid":39.0585,"ask":39.0776}
{"timestamp":"2019-01-08 05:52:19","price":39.0623,"volume":18,"bid":39.052,"ask":39.0623}
{"timestamp":"2019-01-08 05:54:05","price":39.1538,"volume":1348,"bid":39.1538,"ask":39.1735}
{"timestamp":"2019-01-08 05:57:10","price":39.1932,"volume":3,"bid":39.1932,"ask":39.2116}
{"timestamp":"2019-01-08 06:00:48","price":39.2613,"volume":3,"bid":39.2507,"ask":39.2613}
{"timestamp":"2019-01-08 06:01:04","price":39.2985,"volume":7,"bid":39.2985,"ask":39.3166}
{"timestamp":"2019-01-08 06:01:18","price":39.2949,"volume":6,"bid":39.2949,"ask":39.3145}
{"timestamp":"2019-01-08 06:01:45","price":39.2916,"volume":650,"bid":39.2916,"ask":39.3011}
{"timestamp":"2019-01-08 06:02:08","price":39.2883,"volume":6,"bid":39.2883,"ask":39.3084}
{"timestamp":"2019-01-08 06:02:35","price":39.2826,"volume":7,"bid":39.2826,"ask":39.3025}
{"timestamp":"2019-01-08 06:02:43","price":39.2641,"volume":7,"bid":39.2541,"ask":39.2745}
{"timestamp":"2019-01-08 06:03:02","price":39.2726,"volume":27,"bid":39.2629,"ask":39.2726}
{"timestamp":"2019-01-08 06:03:23","price":39.2465,"volume":1,"bid":39.2465,"ask":39.2665}
{"timestamp":"2019-01-08 06:03:57","price":39.2642,"volume":23,"bid":39.2642,"ask":39.2736}
{"timestamp":"2019-01-08 06:03:58","price":39.3323,"volume":1,"bid":39.3323,"ask":39.3512}
{"timestamp":"2019-01-08 06:04:08","price":39.3441,"volume":23,"bid":39.3339,"ask":39.3539}
{"timestamp":"2019-01-08 06:04:18","price":39.3005,"volume":25,"bid":39.3005,"ask":39.3101}
{"timestamp":"2019-01-08 06:08:38","price":39.2891,"volume":2,"bid":39.279,"ask":39.2891}
{"timestamp":"2019-01-08 06:09:58","price":39.2309,"volume":1,"bid":39.2208,"ask":39.2309}
{"timestamp":"2019-01-08 06:11:39","price":39.3174,"volume":44,"bid":39.3174,"ask":39.3376}
{"timestamp":"2019-01-08 06:13:08","price":39.2022,"volume":513,"bid":39.2022,"ask":39.2118}
{"timestamp":"2019-01-08 06:13:09","price":39.0885,"volume":6,"bid":39.0885,"ask":39.0989}
{"timestamp":"2019-01-08 06:13:59","price":39.1555,"volume":12,"bid":39.1457,"ask":39.1555}
{"timestamp":"2019-01-08 06:16:09","price":39.2362,"volume":1,"bid":39.2362,"ask":39.256}
{"timestamp":"2019-01-08 06:19:00","price":39.1828,"volume":1,"bid":39.1828,"ask":39.2035}
{"timestamp":"2019-01-08 06:19:20","price":39.1911,"volume":1,"bid":39.1816,"ask":39.1911}
{"timestamp":"2019-01-08 06:19:27","price":39.2021,"volume":1,"bid":39.1917,"ask":39.2113}
{"timestamp":"2019-01-08 06:20:19","price":39.228,"volume":373,"bid":39.228,"ask":39.2375}
{"timestamp":"2019-01-08 06:21:18","price":39.247,"volume":2,"bid":39.247,"ask":39.2673}
{"timestamp":"2019-01-08 06:21:26","price":39.1532,"volume":6,"bid":39.143,"ask":39.1532}
{"timestamp":"2019-01-08 06:22:02","price":39.2073,"volume":6,"bid":39.2073,"ask":39.2174}
{"timestamp":"2019-01-08 06:27:21","price":39.2623,"volume":20,"bid":39.2532,"ask":39.2729}
{"timestamp":"2019-01-08 06:31:56","price":39.2587,"volume":20,"bid":39.2587,"ask":39.2686}
{"timestamp":"2019-01-08 06:31:56","price":39.314,"volume":33,"bid":39.314,"ask":39.335}
{"timestamp":"2019-01-08 06:34:19","price":39.2337,"volume":1,"bid":39.2337,"ask":39.2438}
{"timestamp":"2019-01-08 06:37:43","price":39.1777,"volume":73,"bid":39.1777,"ask":39.1982}
{"timestamp":"2019-01-08 06:38:57","price":39.2462,"volume":7,"bid":39.236,"ask":39.2462}
{"timestamp":"2019-01-08 06:40:12","price":39.2452,"volume":7,"bid":39.2347,"ask":39.2555}
{"timestamp":"2019-01-08 06:45:56","price":39.2837,"volume":6,"bid":39.2731,"ask":39.2837}
{"timestamp":"2019-01-08 06:46:43","price":39.2332,"volume":14,"bid":39.2332,"ask":39.2535}
{"timestamp":"2019-01-08 06:50:33","price":39.1494,"volume":3,"bid":39.1494,"ask":39.1703}
{"timestamp":"2019-01-08 06:53:39","price":39.0777,"volume":5,"bid":39.0679,"ask":39.0876}
{"timestamp":"2019-01-08 06:54:44","price":39.0517,"volume":52,"bid":39.0517,"ask":39.0614}
{"timestamp":"2019-01-08 06:56:47","price":39.1645,"volume":19,"bid":39.1552,"ask":39.1748}
{"timestamp":"2019-01-08 07:01:06","price":39.0559,"volume":731,"bid":39.0451,"ask":39.0559}
{"timestamp":"2019-01-08 07:01:14","price":39.002,"volume":1,"bid":38.9929,"ask":39.002}
{"timestamp":"2019-01-08 07:01:19","price":38.8917,"volume":3,"bid":38.8818,"ask":38.9014}
{"timestamp":"2019-01-08 07:01:19","price":38.9365,"volume":2,"bid":38.9365,"ask":38.9468}
{"timestamp":"2019-01-08 07:01:33","price":38.948,"volume":10,"bid":38.948,"ask":38.9665}
{"timestamp":"2019-01-08 07:01:34","price":38.9577,"volume":7,"bid":38.9577,"ask":38.9768}
{"timestamp":"2019-01-08 07:01:38","price":38.9718,"volume":7,"bid":38.9624,"ask":38.9718}
{"timestamp":"2019-01-08 07:04:25","price":39.0857,"volume":9,"bid":39.0857,"ask":39.0958}
{"timestamp":"2019-01-08 07:04:35","price":38.9888,"volume":8,"bid":38.979,"ask":38.9991}
{"timestamp":"2019-01-08 07:10:06","price":39.0897,"volume":1,"bid":39.0793,"ask":39.0897}
{"timestamp":"2019-01-08 07:10:57","price":39.0743,"volume":2,"bid":39.0743,"ask":39.0864}
{"timestamp":"2019-01-08 07:11:16","price":39.078,"volume":10,"bid":39.0682,"ask":39.078}
{"timestamp":"2019-01-08 07:11:56","price":39.0107,"volume":2,"bid":39.0107,"ask":39.0206}
{"timestamp":"2019-01-08 07:12:26","price":39.0301,"volume":9,"bid":39.0301,"ask":39.0482}
{"timestamp":"2019-01-08 07:13:13","price":39.1369,"volume":4,"bid":39.1369,"ask":39.154}
{"timestamp":"2019-01-08 07:16:17","price":39.1631,"volume":1,"bid":39.1631,"ask":39.1828}
{"timestamp":"2019-01-08 07:17:04","price":39.1977,"volume":7,"bid":39.1883,"ask":39.1977}
{"timestamp":"2019-01-08 07:24:08","price":39.1578,"volume":8,"bid":39.1479,"ask":39.1578}
{"timestamp":"2019-01-08 07:26:13","price":39.2149,"volume":3,"bid":39.2045,"ask":39.2149}
{"timestamp":"2019-01-08 07:28:43","price":39.1778,"volume":97,"bid":39.1778,"ask":39.1982}
{"timestamp":"2019-01-08 07:31:33","price":39.1882,"volume":8,"bid":39.179,"ask":39.1995}
{"timestamp":"2019-01-08 07:32:09","price":39.1669,"volume":1,"bid":39.1669,"ask":39.1766}
{"timestamp":"2019-01-08 07:33:44","price":39.1866,"volume":103,"bid":39.1866,"ask":39.2061}
{"timestamp":"2019-01-08 07:34:52","price":39.2578,"volume":43,"bid":39.2578,"ask":39.2789}
{"timestamp":"2019-01-08 07:38:23","price":39.168,"volume":16,"bid":39.1583,"ask":39.1771}
{"timestamp":"2019-01-08 07:38:26","price":39.1921,"volume":40,"bid":39.1921,"ask":39.2111}
{"timestamp":"2019-01-08 07:39:20","price":39.1403,"volume":1,"bid":39.1301,"ask":39.1501}
{"timestamp":"2019-01-08 07:42:03","price":39.0637,"volume":7,"bid":39.0637,"ask":39.0741}
{"timestamp":"2019-01-08 07:43:17","price":39.0917,"volume":297,"bid":39.0917,"ask":39.1116}
{"timestamp":"2019-01-08 07:45:46","price":39.0575,"volume":16,"bid":39.0575,"ask":39.0675}
{"timestamp":"2019-01-08 07:45:46","price":39.0814,"volume":17,"bid":39.0814,"ask":39.0914}
{"timestamp":"2019-01-08 07:45:48","price":38.9954,"volume":15,"bid":38.9954,"ask":39.005}
{"timestamp":"2019-01-08 07:46:50","price":39.0973,"volume":3,"bid":39.0874,"ask":39.0973}
{"timestamp":"2019-01-08 07:47:05","price":39.0737,"volume":18,"bid":39.0737,"ask":39.0954}
{"timestamp":"2019-01-08 07:47:42","price":38.988,"volume":13,"bid":38.988,"ask":39.0065}
{"timestamp":"2019-01-08 07:48:23","price":38.9581,"volume":7,"bid":38.9581,"ask":38.9681}
{"timestamp":"2019-01-08 07:48:24","price":38.9394,"volume":20,"bid":38.9394,"ask":38.959}
{"timestamp":"2019-01-08 07:48:40","price":38.9695,"volume":4,"bid":38.9603,"ask":38.9695}
{"timestamp":"2019-01-08 07:48:44","price":38.8975,"volume":7,"bid":38.8876,"ask":38.8975}
{"timestamp":"2019-01-08 07:51:12","price":38.954,"volume":4,"bid":38.954,"ask":38.9647}
{"timestamp":"2019-01-08 07:52:01","price":38.9572,"volume":19,"bid":38.9572,"ask":38.9769}
{"timestamp":"2019-01-08 07:54:46","price":38.8559,"volume":290,"bid":38.8464,"ask":38.8654}
{"timestamp":"2019-01-08 07:56:55","price":38.9932,"volume":1,"bid":38.9932,"ask":39.0035}
{"timestamp":"2019-01-08 07:58:42","price":38.9163,"volume":16,"bid":38.9163,"ask":38.9362}
{"timestamp":"2019-01-08 07:59:07","price":38.9496,"volume":1,"bid":38.9496,"ask":38.9694}
{"timestamp":"2019-01-08 08:01:03","price":38.9002,"volume":16,"bid":38.9002,"ask":38.922}
{"timestamp":"2019-01-08 08:01:50","price":38.8932,"volume":7,"bid":38.8932,"ask":38.9029}
{"timestamp":"2019-01-08 08:02:29","price":38.9096,"volume":1001,"bid":38.9096,"ask":38.9195}
{"timestamp":"2019-01-08 08:02:34","price":38.9219,"volume":1,"bid":38.9118,"ask":38.9219}
{"timestamp":"2019-01-08 08:03:21","price":38.9516,"volume":5,"bid":38.9516,"ask":38.9612}
{"timestamp":"2019-01-08 08:04:37","price":38.9787,"volume":20,"bid":38.9688,"ask":38.9787}
{"timestamp":"2019-01-08 08:04:51","price":39.026,"volume":37,"bid":39.026,"ask":39.0363}
{"timestamp":"2019-01-08 08:05:17","price":38.9624,"volume":5,"bid":38.9624,"ask":38.9837}
{"timestamp":"2019-01-08 08:05:24","price":39.0111,"volume":10,"bid":39.0111,"ask":39.0207}
{"timestamp":"2019-01-08 08:05:45","price":38.9582,"volume":7,"bid":38.9582,"ask":38.98}
{"timestamp":"2019-01-08 08:10:44","price":38.9983,"volume":1,"bid":38.9983,"ask":39.0209}
{"timestamp":"2019-01-08 08:10:47","price":39.0729,"volume":4,"bid":39.0729,"ask":39.0919}
{"timestamp":"2019-01-08 08:12:24","price":39.0186,"volume":11,"bid":39.0078,"ask":39.0186}
{"timestamp":"2019-01-08 08:12:44","price":39.1167,"volume":2,"bid":39.1061,"ask":39.1167}
{"timestamp":"2019-01-08 08:12:44","price":39.0549,"volume":2,"bid":39.0549,"ask":39.0745}
{"timestamp":"2019-01-08 08:13:46","price":39.1169,"volume":33,"bid":39.1071,"ask":39.1169}
{"timestamp":"2019-01-08 08:17:04","price":39.1153,"volume":2,"bid":39.1153,"ask":39.1251}
{"timestamp":"2019-01-08 08:19:55","price":39.2394,"volume":10,"bid":39.2394,"ask":39.2588}
{"timestamp":"2019-01-08 08:21:14","price":39.0929,"volume":2,"bid":39.0929,"ask":39.103}
{"timestamp":"2019-01-08 08:21:48","price":39.1683,"volume":80,"bid":39.1584,"ask":39.1683}
{"timestamp":"2019-01-08 08:23:05","price":39.0949,"volume":7,"bid":39.0849,"ask":39.1049}
{"timestamp":"2019-01-08 08:24:06","price":39.1127,"volume":5,"bid":39.1127,"ask":39.123}
{"timestamp":"2019-01-08 08:28:45","price":39.0712,"volume":16,"bid":39.0617,"ask":39.0712}
{"timestamp":"2019-01-08 08:30:44","price":39.0381,"volume":7,"bid":39.0276,"ask":39.0381}
{"timestamp":"2019-01-08 08:30:57","price":39.07,"volume":1,"bid":39.0602,"ask":39.07}
{"timestamp":"2019-01-08 08:32:30","price":39.0568,"volume":17,"bid":39.0461,"ask":39.0568}
{"timestamp":"2019-01-08 08:35:44","price":38.8975,"volume":9,"bid":38.887,"ask":38.8975}
{"timestamp":"2019-01-08 08:36:09","price":38.9236,"volume":7,"bid":38.9236,"ask":38.9345}
{"timestamp":"2019-01-08 08:37:23","price":39.0133,"volume":1,"bid":39.0043,"ask":39.0133}
{"timestamp":"2019-01-08 08:39:57","price":38.8764,"volume":1,"bid":38.8764,"ask":38.8865}
{"timestamp":"2019-01-08 08:40:00","price":38.8417,"volume":1,"bid":38.8319,"ask":38.8417}
{"timestamp":"2019-01-08 08:40:55","price":38.8954,"volume":328,"bid":38.8854,"ask":38.8954}
{"timestamp":"2019-01-08 08:42:13","price":38.9289,"volume":14,"bid":38.9289,"ask":38.9495}
{"timestamp":"2019-01-08 08:46:09","price":38.9196,"volume":23,"bid":38.9092,"ask":38.9292}
{"timestamp":"2019-01-08 08:46:57","price":38.9448,"volume":7,"bid":38.9448,"ask":38.9657}
{"timestamp":"2019-01-08 08:47:33","price":38.9519,"volume":4,"bid":38.9519,"ask":38.972}
{"timestamp":"2019-01-08 08:48:00","price":38.9755,"volume":4,"bid":38.9755,"ask":38.9863}
{"timestamp":"2019-01-08 08:52:59","price":38.9502,"volume":2,"bid":38.9502,"ask":38.9701}
{"timestamp":"2019-01-08 08:54:15","price":38.9533,"volume":2,"bid":38.9436,"ask":38.9632}
{"timestamp":"2019-01-08 08:54:44","price":38.9632,"volume":5,"bid":38.9632,"ask":38.9851}
{"timestamp":"2019-01-08 08:56:39","price":39.0096,"volume":1,"bid":38.9994,"ask":39.0189}
{"timestamp":"2019-01-08 08:56:57","price":38.9858,"volume":1,"bid":38.9754,"ask":38.9858}
{"timestamp":"2019-01-08 08:57:00","price":38.9795,"volume":60,"bid":38.969,"ask":38.9891}
{"timestamp":"2019-01-08 08:57:01","price":38.9824,"volume":95,"bid":38.9728,"ask":38.9824}
{"timestamp":"2019-01-08 09:03:05","price":38.9245,"volume":273,"bid":38.9147,"ask":38.9245}
{"timestamp":"2019-01-08 09:03:27","price":38.9254,"volume":97,"bid":38.9254,"ask":38.9474}
{"timestamp":"2019-01-08 09:03:46","price":38.9234,"volume":19,"bid":38.9234,"ask":38.9332}
{"timestamp":"2019-01-08 09:09:13","price":38.9059,"volume":20,"bid":38.8963,"ask":38.9059}
{"timestamp":"2019-01-08 09:10:36","price":38.8215,"volume":44,"bid":38.8215,"ask":38.832}
{"timestamp":"2019-01-08 09:15:02","price":38.8283,"volume":2,"bid":38.8183,"ask":38.8372}
{"timestamp":"2019-01-08 09:15:40","price":38.7702,"volume":2,"bid":38.7702,"ask":38.7798}
{"timestamp":"2019-01-08 09:15:56","price":38.7526,"volume":8,"bid":38.7423,"ask":38.7526}
{"timestamp":"2019-01-08 09:16:52","price":38.7693,"volume":4,"bid":38.7593,"ask":38.7693}
{"timestamp":"2019-01-08 09:18:19","price":38.8041,"volume":1,"bid":38.8041,"ask":38.8259}
{"timestamp":"2019-01-08 09:18:42","price":38.8453,"volume":142,"bid":38.8357,"ask":38.8453}
{"timestamp":"2019-01-08 09:21:36","price":38.7543,"volume":3,"bid":38.7543,"ask":38.7726}
{"timestamp":"2019-01-08 09:21:36","price":38.738,"volume":17,"bid":38.738,"ask":38.7473}
{"timestamp":"2019-01-08 09:21:36","price":38.7315,"volume":132,"bid":38.7315,"ask":38.7497}
{"timestamp":"2019-01-08 09:21:49","price":38.7356,"volume":7,"bid":38.7356,"ask":38.7538}
{"timestamp":"2019-01-08 09:21:59","price":38.6155,"volume":1,"bid":38.6155,"ask":38.6356}
{"timestamp":"2019-01-08 09:22:00","price":38.6877,"volume":2,"bid":38.6877,"ask":38.7088}
{"timestamp":"2019-01-08 09:22:00","price":38.5873,"volume":7,"bid":38.5772,"ask":38.5873}
{"timestamp":"2019-01-08 09:22:03","price":38.611,"volume":391,"bid":38.611,"ask":38.6301}
{"timestamp":"2019-01-08 09:23:18","price":38.676,"volume":5,"bid":38.6651,"ask":38.676}
{"timestamp":"2019-01-08 09:23:29","price":38.6159,"volume":164,"bid":38.6057,"ask":38.6159}
{"timestamp":"2019-01-08 09:23:45","price":38.6769,"volume":14,"bid":38.6769,"ask":38.6966}
{"timestamp":"2019-01-08 09:24:02","price":38.5831,"volume":15,"bid":38.5831,"ask":38.5936}
{"timestamp":"2019-01-08 09:24:04","price":38.6108,"volume":5,"bid":38.6108,"ask":38.6214}
{"timestamp":"2019-01-08 09:24:18","price":38.6349,"volume":1,"bid":38.6242,"ask":38.6444}
{"timestamp":"2019-01-08 09:24:38","price":38.5835,"volume":158,"bid":38.5729,"ask":38.5835}
{"timestamp":"2019-01-08 09:24:50","price":38.4618,"volume":129,"bid":38.4618,"ask":38.4832}
{"timestamp":"2019-01-08 09:25:37","price":38.534,"volume":2,"bid":38.534,"ask":38.5435}
{"timestamp":"2019-01-08 09:26:30","price":38.5874,"volume":7,"bid":38.5874,"ask":38.6083}
{"timestamp":"2019-01-08 09:26:49","price":38.6383,"volume":268,"bid":38.6383,"ask":38.6484}
{"timestamp":"2019-01-08 09:27:03","price":38.6883,"volume":5,"bid":38.6883,"ask":38.708}
{"timestamp":"2019-01-08 09:27:08","price":38.561,"volume":7,"bid":38.561,"ask":38.5807}
{"timestamp":"2019-01-08 09:27:08","price":38.5681,"volume":160,"bid":38.5572,"ask":38.5781}
{"timestamp":"2019-01-08 09:27:43","price":38.7099,"volume":84,"bid":38.7099,"ask":38.7307}
{"timestamp":"2019-01-08 09:27:46","price":38.6253,"volume":94,"bid":38.6253,"ask":38.6437}
{"timestamp":"2019-01-08 09:27:54","price":38.7226,"volume":164,"bid":38.7121,"ask":38.7226}
{"timestamp":"2019-01-08 09:29:45","price":38.6627,"volume":19,"bid":38.6627,"ask":38.6835}
{"timestamp":"2019-01-08 09:31:13","price":38.7722,"volume":164,"bid":38.7722,"ask":38.7939}
{"timestamp":"2019-01-08 09:32:04","price":38.802,"volume":5,"bid":38.7927,"ask":38.8112}
{"timestamp":"2019-01-08 09:33:35","price":38.8044,"volume":10,"bid":38.8044,"ask":38.814}
{"timestamp":"2019-01-08 09:34:44","price":38.8232,"volume":3,"bid":38.8232,"ask":38.834}
{"timestamp":"2019-01-08 09:34:46","price":38.7443,"volume":13,"bid":38.7443,"ask":38.7541}
{"timestamp":"2019-01-08 09:35:59","price":38.7767,"volume":5,"bid":38.7666,"ask":38.7864}
{"timestamp":"2019-01-08 09:37:07","price":38.6861,"volume":7,"bid":38.6758,"ask":38.6861}
{"timestamp":"2019-01-08 09:37:12","price":38.594,"volume":6,"bid":38.5843,"ask":38.594}
{"timestamp":"2019-01-08 09:37:15","price":38.6111,"volume":253,"bid":38.6111,"ask":38.6299}
{"timestamp":"2019-01-08 09:37:17","price":38.6353,"volume":3,"bid":38.6353,"ask":38.6552}
{"timestamp":"2019-01-08 09:38:25","price":38.6536,"volume":197,"bid":38.6536,"ask":38.6738}
{"timestamp":"2019-01-08 09:39:13","price":38.7091,"volume":72,"bid":38.7091,"ask":38.728}
{"timestamp":"2019-01-08 09:42:15","price":38.7011,"volume":164,"bid":38.6911,"ask":38.7011}
{"timestamp":"2019-01-08 09:46:38","price":38.7202,"volume":4,"bid":38.7202,"ask":38.731}
{"timestamp":"2019-01-08 09:47:26","price":38.5917,"volume":7,"bid":38.5917,"ask":38.6126}
{"timestamp":"2019-01-08 09:47:27","price":38.6692,"volume":22,"bid":38.6692,"ask":38.6887}
{"timestamp":"2019-01-08 09:50:12","price":38.7866,"volume":1,"bid":38.7866,"ask":38.8061}
{"timestamp":"2019-01-08 09:56:27","price":38.7424,"volume":33,"bid":38.7424,"ask":38.7613}
{"timestamp":"2019-01-08 09:56:57","price":38.7757,"volume":2,"bid":38.7757,"ask":38.7961}
{"timestamp":"2019-01-08 09:57:17","price":38.8101,"volume":7,"bid":38.8101,"ask":38.8295}
{"timestamp":"2019-01-08 09:59:48","price":38.8139,"volume":37,"bid":38.8032,"ask":38.8139}
{"timestamp":"2019-01-08 10:00:15","price":38.803,"volume":33,"bid":38.803,"ask":38.8129}
{"timestamp":"2019-01-08 10:04:10","price":38.7221,"volume":33,"bid":38.7221,"ask":38.7317}
{"timestamp":"2019-01-08 10:05:08","price":38.7516,"volume":16,"bid":38.7413,"ask":38.7614}
{"timestamp":"2019-01-08 10:06:08","price":38.7182,"volume":1,"bid":38.7076,"ask":38.7182}
{"timestamp":"2019-01-08 10:06:22","price":38.7366,"volume":2,"bid":38.7366,"ask":38.7464}
{"timestamp":"2019-01-08 10:16:00","price":38.7223,"volume":25,"bid":38.711,"ask":38.732}
{"timestamp":"2019-01-08 10:18:39","price":38.7508,"volume":29,"bid":38.7508,"ask":38.7602}
{"timestamp":"2019-01-08 10:19:45","price":38.6451,"volume":1,"bid":38.6355,"ask":38.655}
{"timestamp":"2019-01-08 10:23:17","price":38.6445,"volume":2,"bid":38.6445,"ask":38.6637}
{"timestamp":"2019-01-08 10:26:32","price":38.552,"volume":4,"bid":38.5417,"ask":38.552}
{"timestamp":"2019-01-08 10:26:50","price":38.5299,"volume":2,"bid":38.5299,"ask":38.551}
{"timestamp":"2019-01-08 10:29:00","price":38.5652,"volume":260,"bid":38.5652,"ask":38.5837}
{"timestamp":"2019-01-08 10:33:27","price":38.5428,"volume":1,"bid":38.5326,"ask":38.5428}
{"timestamp":"2019-01-08 10:34:16","price":38.4424,"volume":65,"bid":38.4324,"ask":38.4525}
{"timestamp":"2019-01-08 10:34:28","price":38.4461,"volume":2680,"bid":38.4461,"ask":38.4671}
{"timestamp":"2019-01-08 10:34:37","price":38.4126,"volume":4,"bid":38.4028,"ask":38.4229}
{"timestamp":"2019-01-08 10:34:40","price":38.3411,"volume":1,"bid":38.3314,"ask":38.3411}
{"timestamp":"2019-01-08 10:35:11","price":38.3436,"volume":197,"bid":38.3436,"ask":38.3535}
{"timestamp":"2019-01-08 10:35:11","price":38.3069,"volume":6,"bid":38.297,"ask":38.3172}
{"timestamp":"2019-01-08 10:35:19","price":38.3171,"volume":442,"bid":38.3171,"ask":38.3267}
{"timestamp":"2019-01-08 10:35:29","price":38.3358,"volume":53,"bid":38.3358,"ask":38.3563}
{"timestamp":"2019-01-08 10:35:30","price":38.338,"volume":2,"bid":38.338,"ask":38.3588}
{"timestamp":"2019-01-08 10:36:43","price":38.3381,"volume":23,"bid":38.3287,"ask":38.3381}
{"timestamp":"2019-01-08 10:36:43","price":38.3809,"volume":26,"bid":38.3701,"ask":38.3912}
{"timestamp":"2019-01-08 10:37:31","price":38.2803,"volume":1,"bid":38.2803,"ask":38.2996}
{"timestamp":"2019-01-08 10:37:45","price":38.354,"volume":4,"bid":38.354,"ask":38.3642}
{"timestamp":"2019-01-08 10:38:09","price":38.2673,"volume":329,"bid":38.2579,"ask":38.2782}
{"timestamp":"2019-01-08 10:38:20","price":38.2797,"volume":15,"bid":38.2797,"ask":38.2898}
{"timestamp":"2019-01-08 10:40:17","price":38.3499,"volume":128,"bid":38.3499,"ask":38.3594}
{"timestamp":"2019-01-08 10:40:56","price":38.3374,"volume":2,"bid":38.327,"ask":38.3374}
{"timestamp":"2019-01-08 10:41:52","price":38.3831,"volume":238,"bid":38.3831,"ask":38.3933}
{"timestamp":"2019-01-08 10:42:54","price":38.3011,"volume":7,"bid":38.3011,"ask":38.3112}
{"timestamp":"2019-01-08 10:43:10","price":38.4435,"volume":23,"bid":38.4435,"ask":38.4533}
{"timestamp":"2019-01-08 10:44:39","price":38.5462,"volume":26,"bid":38.5462,"ask":38.5675}
{"timestamp":"2019-01-08 10:44:51","price":38.4495,"volume":33,"bid":38.4495,"ask":38.4679}
{"timestamp":"2019-01-08 10:44:51","price":38.4096,"volume":22,"bid":38.4096,"ask":38.428}
{"timestamp":"2019-01-08 10:44:53","price":38.3907,"volume":116,"bid":38.3907,"ask":38.4104}
{"timestamp":"2019-01-08 10:44:53","price":38.3574,"volume":7,"bid":38.3574,"ask":38.3765}
{"timestamp":"2019-01-08 10:44:53","price":38.309,"volume":250,"bid":38.2994,"ask":38.3194}
{"timestamp":"2019-01-08 10:44:56","price":38.3222,"volume":23,"bid":38.3121,"ask":38.3329}
{"timestamp":"2019-01-08 10:45:43","price":38.3746,"volume":7,"bid":38.3746,"ask":38.3935}
{"timestamp":"2019-01-08 10:45:53","price":38.4898,"volume":4,"bid":38.4898,"ask":38.5089}
{"timestamp":"2019-01-08 10:46:19","price":38.5561,"volume":7,"bid":38.5561,"ask":38.5765}
{"timestamp":"2019-01-08 10:46:53","price":38.4655,"volume":14,"bid":38.4655,"ask":38.4752}
{"timestamp":"2019-01-08 10:46:55","price":38.5132,"volume":9,"bid":38.5132,"ask":38.5311}
{"timestamp":"2019-01-08 10:47:27","price":38.3696,"volume":4,"bid":38.3696,"ask":38.3908}
{"timestamp":"2019-01-08 10:48:40","price":38.4068,"volume":477,"bid":38.3969,"ask":38.4174}
{"timestamp":"2019-01-08 10:48:56","price":38.4374,"volume":9,"bid":38.4374,"ask":38.4466}
{"timestamp":"2019-01-08 10:49:47","price":38.5116,"volume":34,"bid":38.5116,"ask":38.5337}
{"timestamp":"2019-01-08 10:50:28","price":38.5738,"volume":12,"bid":38.5738,"ask":38.5923}
{"timestamp":"2019-01-08 10:50:33","price":38.5787,"volume":22,"bid":38.5787,"ask":38.5977}
{"timestamp":"2019-01-08 10:51:29","price":38.6423,"volume":1170,"bid":38.6423,"ask":38.6602}
{"timestamp":"2019-01-08 10:53:19","price":38.4923,"volume":1640,"bid":38.483,"ask":38.4923}
{"timestamp":"2019-01-08 10:53:54","price":38.5127,"volume":18,"bid":38.5127,"ask":38.5342}
{"timestamp":"2019-01-08 10:55:14","price":38.5265,"volume":33,"bid":38.5265,"ask":38.5365}
{"timestamp":"2019-01-08 10:56:53","price":38.545,"volume":33,"bid":38.5348,"ask":38.545}
{"timestamp":"2019-01-08 10:56:53","price":38.4571,"volume":116,"bid":38.4571,"ask":38.4671}
{"timestamp":"2019-01-08 10:57:07","price":38.5001,"volume":73,"bid":38.5001,"ask":38.5201}
{"timestamp":"2019-01-08 10:57:45","price":38.4756,"volume":24,"bid":38.4654,"ask":38.4756}
{"timestamp":"2019-01-08 10:58:13","price":38.3962,"volume":32,"bid":38.3962,"ask":38.4154}
{"timestamp":"2019-01-08 10:58:14","price":38.4429,"volume":1,"bid":38.4429,"ask":38.4535}
{"timestamp":"2019-01-08 10:58:57","price":38.3694,"volume":26,"bid":38.3597,"ask":38.3694}
{"timestamp":"2019-01-08 10:59:55","price":38.4261,"volume":1,"bid":38.4156,"ask":38.4362}
{"timestamp":"2019-01-08 11:00:29","price":38.4013,"volume":2,"bid":38.3909,"ask":38.4104}
{"timestamp":"2019-01-08 11:00:30","price":38.3608,"volume":1,"bid":38.3608,"ask":38.371}
{"timestamp":"2019-01-08 11:00:30","price":38.4574,"volume":1,"bid":38.4574,"ask":38.4785}
{"timestamp":"2019-01-08 11:00:30","price":38.411,"volume":1,"bid":38.4011,"ask":38.411}
{"timestamp":"2019-01-08 11:00:30","price":38.3325,"volume":1,"bid":38.3325,"ask":38.3534}
{"timestamp":"2019-01-08 11:00:31","price":38.4155,"volume":1,"bid":38.4155,"ask":38.4256}
{"timestamp":"2019-01-08 11:00:31","price":38.3813,"volume":1,"bid":38.3813,"ask":38.3916}
{"timestamp":"2019-01-08 11:00:33","price":38.3945,"volume":1,"bid":38.3846,"ask":38.4048}
{"timestamp":"2019-01-08 11:01:09","price":38.4836,"volume":3,"bid":38.4737,"ask":38.4836}
{"timestamp":"2019-01-08 11:01:14","price":38.4264,"volume":312,"bid":38.4264,"ask":38.4456}
{"timestamp":"2019-01-08 11:02:38","price":38.4012,"volume":53,"bid":38.4012,"ask":38.4119}
{"timestamp":"2019-01-08 11:03:53","price":38.3052,"volume":41,"bid":38.3052,"ask":38.3255}
{"timestamp":"2019-01-08 11:04:15","price":38.451,"volume":7,"bid":38.451,"ask":38.4717}
{"timestamp":"2019-01-08 11:05:35","price":38.5483,"volume":10,"bid":38.5483,"ask":38.5672}
{"timestamp":"2019-01-08 11:06:05","price":38.5906,"volume":3,"bid":38.5808,"ask":38.5906}
{"timestamp":"2019-01-08 11:07:25","price":38.6027,"volume":3,"bid":38.6027,"ask":38.6231}
{"timestamp":"2019-01-08 11:08:06","price":38.6395,"volume":3,"bid":38.6395,"ask":38.6491}
{"timestamp":"2019-01-08 11:08:35","price":38.6636,"volume":3,"bid":38.6636,"ask":38.6851}
{"timestamp":"2019-01-08 11:10:22","price":38.6117,"volume":23,"bid":38.6117,"ask":38.632}
{"timestamp":"2019-01-08 11:11:43","price":38.6387,"volume":115,"bid":38.6387,"ask":38.6564}
{"timestamp":"2019-01-08 11:12:15","price":38.6224,"volume":1,"bid":38.612,"ask":38.6224}
{"timestamp":"2019-01-08 11:14:06","price":38.6508,"volume":5,"bid":38.6405,"ask":38.6508}
{"timestamp":"2019-01-08 11:14:46","price":38.6649,"volume":3,"bid":38.6649,"ask":38.6844}
{"timestamp":"2019-01-08 11:14:46","price":38.6312,"volume":2,"bid":38.6312,"ask":38.6527}
{"timestamp":"2019-01-08 11:14:51","price":38.6677,"volume":1,"bid":38.6677,"ask":38.6871}
{"timestamp":"2019-01-08 11:14:56","price":38.7463,"volume":158,"bid":38.7365,"ask":38.7563}
{"timestamp":"2019-01-08 11:15:00","price":38.6282,"volume":1,"bid":38.6193,"ask":38.6282}
{"timestamp":"2019-01-08 11:15:01","price":38.7033,"volume":178,"bid":38.7033,"ask":38.7133}
{"timestamp":"2019-01-08 11:15:16","price":38.6263,"volume":3,"bid":38.6161,"ask":38.6263}
{"timestamp":"2019-01-08 11:16:37","price":38.6852,"volume":2,"bid":38.6746,"ask":38.6949}
{"timestamp":"2019-01-08 11:16:46","price":38.7202,"volume":7,"bid":38.7113,"ask":38.7202}
{"timestamp":"2019-01-08 11:17:26","price":38.7443,"volume":2,"bid":38.7347,"ask":38.7443}
{"timestamp":"2019-01-08 11:18:20","price":38.7873,"volume":11,"bid":38.7873,"ask":38.8078}
{"timestamp":"2019-01-08 11:19:12","price":38.7152,"volume":7,"bid":38.7152,"ask":38.7255}
{"timestamp":"2019-01-08 11:19:17","price":38.7241,"volume":2,"bid":38.7241,"ask":38.7344}
{"timestamp":"2019-01-08 11:19:27","price":38.7491,"volume":10,"bid":38.7491,"ask":38.771}
{"timestamp":"2019-01-08 11:20:35","price":38.7943,"volume":89,"bid":38.7943,"ask":38.8049}
{"timestamp":"2019-01-08 11:20:54","price":38.6677,"volume":132,"bid":38.6677,"ask":38.6883}
{"timestamp":"2019-01-08 11:30:11","price":38.8185,"volume":5,"bid":38.8185,"ask":38.8281}
{"timestamp":"2019-01-08 11:30:18","price":38.81,"volume":2,"bid":38.81,"ask":38.8204}
{"timestamp":"2019-01-08 11:30:22","price":38.7875,"volume":9,"bid":38.7774,"ask":38.7875}
{"timestamp":"2019-01-08 11:32:08","price":38.8003,"volume":2,"bid":38.8003,"ask":38.8101}
{"timestamp":"2019-01-08 11:39:57","price":38.7442,"volume":16,"bid":38.7336,"ask":38.7442}
{"timestamp":"2019-01-08 11:40:03","price":38.6802,"volume":4,"bid":38.6714,"ask":38.6802}
{"timestamp":"2019-01-08 11:40:15","price":38.738,"volume":1,"bid":38.7283,"ask":38.7473}
{"timestamp":"2019-01-08 11:40:59","price":38.636,"volume":328,"bid":38.6254,"ask":38.636}
{"timestamp":"2019-01-08 11:41:16","price":38.6467,"volume":39,"bid":38.6365,"ask":38.6568}
{"timestamp":"2019-01-08 11:44:31","price":38.6643,"volume":3,"bid":38.6643,"ask":38.6838}
{"timestamp":"2019-01-08 11:45:19","price":38.6798,"volume":153,"bid":38.6798,"ask":38.699}
{"timestamp":"2019-01-08 11:45:19","price":38.6786,"volume":1315,"bid":38.6786,"ask":38.6982}
{"timestamp":"2019-01-08 11:45:41","price":38.6646,"volume":251,"bid":38.6646,"ask":38.6863}
{"timestamp":"2019-01-08 11:46:31","price":38.7241,"volume":17,"bid":38.7144,"ask":38.7345}
{"timestamp":"2019-01-08 11:47:28","price":38.6936,"volume":3,"bid":38.6841,"ask":38.6936}
{"timestamp":"2019-01-08 11:49:31","price":38.6554,"volume":2,"bid":38.6451,"ask":38.6554}
{"timestamp":"2019-01-08 11:51:11","price":38.744,"volume":192,"bid":38.744,"ask":38.7647}
{"timestamp":"2019-01-08 11:51:41","price":38.6816,"volume":41,"bid":38.6816,"ask":38.7014}
{"timestamp":"2019-01-08 11:53:11","price":38.6311,"volume":328,"bid":38.6311,"ask":38.6504}
{"timestamp":"2019-01-08 11:57:40","price":38.68,"volume":3,"bid":38.68,"ask":38.7011}
{"timestamp":"2019-01-08 11:57:47","price":38.594,"volume":19,"bid":38.594,"ask":38.6034}
{"timestamp":"2019-01-08 11:59:50","price":38.5497,"volume":1,"bid":38.5396,"ask":38.5595}
{"timestamp":"2019-01-08 11:59:56","price":38.4774,"volume":102,"bid":38.4774,"ask":38.488}
{"timestamp":"2019-01-08 11:59:59","price":38.5666,"volume":46,"bid":38.5569,"ask":38.5768}
{"timestamp":"2019-01-08 12:00:35","price":38.791,"volume":73,"bid":38.7812,"ask":38.791}
{"timestamp":"2019-01-08 12:01:26","price":38.6565,"volume":152,"bid":38.6461,"ask":38.6565}
{"timestamp":"2019-01-08 12:01:27","price":38.6321,"volume":465,"bid":38.6321,"ask":38.6532}
{"timestamp":"2019-01-08 12:02:16","price":38.6953,"volume":1,"bid":38.6953,"ask":38.7053}
{"timestamp":"2019-01-08 12:03:21","price":38.81,"volume":7,"bid":38.81,"ask":38.8195}
{"timestamp":"2019-01-08 12:04:59","price":38.9142,"volume":247,"bid":38.9037,"ask":38.9245}
{"timestamp":"2019-01-08 12:05:17","price":38.8752,"volume":164,"bid":38.8752,"ask":38.8854}
{"timestamp":"2019-01-08 12:05:21","price":38.8462,"volume":33,"bid":38.8462,"ask":38.8568}
{"timestamp":"2019-01-08 12:06:14","price":38.7849,"volume":3,"bid":38.7849,"ask":38.795}
{"timestamp":"2019-01-08 12:06:45","price":38.8424,"volume":165,"bid":38.8424,"ask":38.863}
{"timestamp":"2019-01-08 12:06:50","price":38.8059,"volume":26,"bid":38.8059,"ask":38.8255}
{"timestamp":"2019-01-08 12:07:10","price":38.8996,"volume":2,"bid":38.8996,"ask":38.9207}
{"timestamp":"2019-01-08 12:07:59","price":38.9253,"volume":164,"bid":38.9155,"ask":38.9253}
{"timestamp":"2019-01-08 12:08:17","price":38.9363,"volume":7,"bid":38.9268,"ask":38.9462}
{"timestamp":"2019-01-08 12:08:17","price":38.9144,"volume":1,"bid":38.9041,"ask":38.9245}
{"timestamp":"2019-01-08 12:11:43","price":38.8963,"volume":5,"bid":38.8963,"ask":38.9061}
{"timestamp":"2019-01-08 12:11:54","price":38.8447,"volume":11,"bid":38.8447,"ask":38.8648}
{"timestamp":"2019-01-08 12:12:26","price":38.9502,"volume":1,"bid":38.9395,"ask":38.9605}
{"timestamp":"2019-01-08 12:14:04","price":39.0074,"volume":656,"bid":39.0074,"ask":39.0272}
{"timestamp":"2019-01-08 12:16:45","price":39.0023,"volume":141,"bid":39.0023,"ask":39.0216}
{"timestamp":"2019-01-08 12:16:53","price":39.0548,"volume":160,"bid":39.0452,"ask":39.0548}
{"timestamp":"2019-01-08 12:16:54","price":39.0123,"volume":7,"bid":39.0123,"ask":39.0328}
{"timestamp":"2019-01-08 12:18:24","price":38.9853,"volume":7,"bid":38.9853,"ask":38.9951}
{"timestamp":"2019-01-08 12:18:58","price":38.9863,"volume":119,"bid":38.9766,"ask":38.9863}
{"timestamp":"2019-01-08 12:21:50","price":39.0769,"volume":75,"bid":39.0669,"ask":39.0769}
{"timestamp":"2019-01-08 12:22:40","price":39.0337,"volume":7,"bid":39.0237,"ask":39.0337}
{"timestamp":"2019-01-08 12:23:34","price":39.111,"volume":17,"bid":39.1017,"ask":39.111}
{"timestamp":"2019-01-08 12:24:29","price":39.0781,"volume":161,"bid":39.0781,"ask":39.0885}
{"timestamp":"2019-01-08 12:25:19","price":39.0848,"volume":4,"bid":39.0848,"ask":39.1066}
{"timestamp":"2019-01-08 12:27:33","price":39.1754,"volume":1,"bid":39.1657,"ask":39.1754}
{"timestamp":"2019-01-08 12:28:01","price":39.158,"volume":5,"bid":39.1484,"ask":39.158}
{"timestamp":"2019-01-08 12:32:46","price":39.054,"volume":13,"bid":39.0441,"ask":39.054}
{"timestamp":"2019-01-08 12:33:16","price":39.0871,"volume":2,"bid":39.0871,"ask":39.1059}
{"timestamp":"2019-01-08 12:34:23","price":39.1001,"volume":141,"bid":39.1001,"ask":39.1198}
{"timestamp":"2019-01-08 12:35:06","price":39.1255,"volume":1,"bid":39.1255,"ask":39.1449}
{"timestamp":"2019-01-08 12:35:56","price":39.1666,"volume":21,"bid":39.157,"ask":39.176}
{"timestamp":"2019-01-08 12:37:06","price":39.1365,"volume":64,"bid":39.1271,"ask":39.1365}
{"timestamp":"2019-01-08 12:37:27","price":39.1419,"volume":1,"bid":39.1419,"ask":39.1613}
{"timestamp":"2019-01-08 12:37:56","price":39.1175,"volume":7,"bid":39.1175,"ask":39.1368}
{"timestamp":"2019-01-08 12:41:45","price":39.0127,"volume":7,"bid":39.0127,"ask":39.0327}
{"timestamp":"2019-01-08 12:41:49","price":38.9882,"volume":5,"bid":38.979,"ask":38.9979}
{"timestamp":"2019-01-08 12:41:50","price":38.9566,"volume":328,"bid":38.9566,"ask":38.9665}
{"timestamp":"2019-01-08 12:42:07","price":38.9318,"volume":2,"bid":38.9318,"ask":38.9508}
{"timestamp":"2019-01-08 12:43:08","price":39.0317,"volume":3,"bid":39.0216,"ask":39.0425}
{"timestamp":"2019-01-08 12:44:46","price":38.8972,"volume":7,"bid":38.8972,"ask":38.917}
{"timestamp":"2019-01-08 12:44:59","price":39.0316,"volume":2,"bid":39.0222,"ask":39.0316}
{"timestamp":"2019-01-08 12:48:16","price":38.944,"volume":3,"bid":38.944,"ask":38.9542}
{"timestamp":"2019-01-08 12:55:16","price":39.0806,"volume":164,"bid":39.0806,"ask":39.1016}
{"timestamp":"2019-01-08 12:55:39","price":39.0483,"volume":110,"bid":39.0483,"ask":39.0647}
{"timestamp":"2019-01-08 12:57:19","price":38.9968,"volume":21,"bid":38.9865,"ask":39.0063}
{"timestamp":"2019-01-08 12:59:39","price":38.911,"volume":7,"bid":38.911,"ask":38.9307}
{"timestamp":"2019-01-08 13:00:25","price":38.8267,"volume":5,"bid":38.8267,"ask":38.8477}
{"timestamp":"2019-01-08 13:02:05","price":38.8019,"volume":33,"bid":38.7926,"ask":38.8119}
{"timestamp":"2019-01-08 13:02:29","price":38.7081,"volume":1,"bid":38.6981,"ask":38.7081}
{"timestamp":"2019-01-08 13:02:45","price":38.8544,"volume":137,"bid":38.8449,"ask":38.8644}
{"timestamp":"2019-01-08 13:08:15","price":38.7574,"volume":7,"bid":38.7478,"ask":38.7574}
{"timestamp":"2019-01-08 13:09:20","price":38.8244,"volume":11,"bid":38.8146,"ask":38.8244}
{"timestamp":"2019-01-08 13:11:51","price":38.8238,"volume":1,"bid":38.8238,"ask":38.8431}
{"timestamp":"2019-01-08 13:12:00","price":38.7573,"volume":7,"bid":38.7474,"ask":38.768}
{"timestamp":"2019-01-08 13:13:51","price":38.835,"volume":7,"bid":38.824,"ask":38.8453}
{"timestamp":"2019-01-08 13:15:03","price":38.8035,"volume":3,"bid":38.8035,"ask":38.8213}
{"timestamp":"2019-01-08 13:15:10","price":38.8207,"volume":10,"bid":38.8207,"ask":38.8297}
{"timestamp":"2019-01-08 13:19:20","price":38.7781,"volume":1,"bid":38.7682,"ask":38.7876}
{"timestamp":"2019-01-08 13:21:52","price":38.8744,"volume":2,"bid":38.864,"ask":38.8744}
{"timestamp":"2019-01-08 13:24:07","price":38.8514,"volume":1,"bid":38.8514,"ask":38.8616}
{"timestamp":"2019-01-08 13:25:21","price":38.8997,"volume":5,"bid":38.8997,"ask":38.9205}
{"timestamp":"2019-01-08 13:26:20","price":38.881,"volume":45,"bid":38.881,"ask":38.901}
{"timestamp":"2019-01-08 13:26:37","price":38.9515,"volume":711,"bid":38.9414,"ask":38.9625}
{"timestamp":"2019-01-08 13:27:14","price":38.9568,"volume":10,"bid":38.9463,"ask":38.9568}
{"timestamp":"2019-01-08 13:28:19","price":38.9248,"volume":5,"bid":38.9248,"ask":38.945}
{"timestamp":"2019-01-08 13:32:53","price":38.8319,"volume":1,"bid":38.8319,"ask":38.842}
{"timestamp":"2019-01-08 13:33:03","price":38.822,"volume":2,"bid":38.822,"ask":38.8421}
{"timestamp":"2019-01-08 13:36:25","price":38.9267,"volume":328,"bid":38.9267,"ask":38.9364}
{"timestamp":"2019-01-08 13:36:26","price":38.8492,"volume":19,"bid":38.8393,"ask":38.8492}
{"timestamp":"2019-01-08 13:36:54","price":38.8577,"volume":40,"bid":38.8577,"ask":38.879}
{"timestamp":"2019-01-08 13:41:46","price":38.8588,"volume":81,"bid":38.8588,"ask":38.8689}
{"timestamp":"2019-01-08 13:41:54","price":38.6577,"volume":328,"bid":38.6476,"ask":38.6577}
{"timestamp":"2019-01-08 13:41:54","price":38.7347,"volume":10,"bid":38.7252,"ask":38.7347}
{"timestamp":"2019-01-08 13:43:06","price":38.6304,"volume":17,"bid":38.621,"ask":38.6304}
{"timestamp":"2019-01-08 13:43:22","price":38.5859,"volume":7,"bid":38.5751,"ask":38.5859}
{"timestamp":"2019-01-08 13:44:20","price":38.6267,"volume":1640,"bid":38.6267,"ask":38.6363}
{"timestamp":"2019-01-08 13:44:21","price":38.574,"volume":7,"bid":38.574,"ask":38.5838}
{"timestamp":"2019-01-08 13:45:25","price":38.6282,"volume":2,"bid":38.6282,"ask":38.6489}
{"timestamp":"2019-01-08 13:45:36","price":38.6375,"volume":9,"bid":38.6375,"ask":38.658}
{"timestamp":"2019-01-08 13:46:14","price":38.6862,"volume":328,"bid":38.6761,"ask":38.6957}
{"timestamp":"2019-01-08 13:46:22","price":38.723,"volume":4,"bid":38.723,"ask":38.7327}
{"timestamp":"2019-01-08 13:46:51","price":38.8333,"volume":2,"bid":38.8333,"ask":38.8535}
{"timestamp":"2019-01-08 13:48:15","price":38.7502,"volume":3,"bid":38.7502,"ask":38.7599}
{"timestamp":"2019-01-08 13:50:35","price":38.6836,"volume":3,"bid":38.6729,"ask":38.6933}
{"timestamp":"2019-01-08 13:51:31","price":38.7336,"volume":6,"bid":38.7336,"ask":38.7434}
{"timestamp":"2019-01-08 13:51:52","price":38.6653,"volume":4,"bid":38.6653,"ask":38.6761}
{"timestamp":"2019-01-08 13:53:26","price":38.7095,"volume":1,"bid":38.6994,"ask":38.7197}
{"timestamp":"2019-01-08 13:53:45","price":38.6912,"volume":2,"bid":38.6816,"ask":38.6912}
{"timestamp":"2019-01-08 13:54:16","price":38.6953,"volume":1,"bid":38.6858,"ask":38.7056}
{"timestamp":"2019-01-08 13:54:46","price":38.7395,"volume":22,"bid":38.7395,"ask":38.7497}
{"timestamp":"2019-01-08 13:54:51","price":38.6195,"volume":5,"bid":38.6195,"ask":38.6392}
{"timestamp":"2019-01-08 13:54:53","price":38.7158,"volume":146,"bid":38.7158,"ask":38.7333}
{"timestamp":"2019-01-08 13:55:06","price":38.6792,"volume":2,"bid":38.6792,"ask":38.6897}
{"timestamp":"2019-01-08 13:57:00","price":38.7418,"volume":22,"bid":38.7418,"ask":38.7509}
{"timestamp":"2019-01-08 13:57:06","price":38.7879,"volume":1,"bid":38.7781,"ask":38.7979}
{"timestamp":"2019-01-08 13:57:32","price":38.7392,"volume":30,"bid":38.7294,"ask":38.7392}
{"timestamp":"2019-01-08 13:58:00","price":38.7948,"volume":4,"bid":38.7948,"ask":38.8154}
{"timestamp":"2019-01-08 13:58:56","price":38.7651,"volume":5,"bid":38.7651,"ask":38.774}
{"timestamp":"2019-01-08 13:59:47","price":38.7211,"volume":19,"bid":38.7113,"ask":38.7319}
{"timestamp":"2019-01-08 14:00:13","price":38.7701,"volume":1,"bid":38.7701,"ask":38.7911}
{"timestamp":"2019-01-08 14:01:33","price":38.8238,"volume":7,"bid":38.8238,"ask":38.8343}
{"timestamp":"2019-01-08 14:02:49","price":38.8492,"volume":2,"bid":38.8399,"ask":38.8594}
{"timestamp":"2019-01-08 14:03:21","price":38.9041,"volume":1,"bid":38.9041,"ask":38.9235}
{"timestamp":"2019-01-08 14:04:27","price":38.9016,"volume":37,"bid":38.8906,"ask":38.9016}
{"timestamp":"2019-01-08 14:07:06","price":38.8862,"volume":4,"bid":38.8862,"ask":38.9054}
{"timestamp":"2019-01-08 14:08:25","price":38.8404,"volume":2,"bid":38.8404,"ask":38.86}
{"timestamp":"2019-01-08 14:09:03","price":38.9097,"volume":107,"bid":38.8994,"ask":38.9097}
{"timestamp":"2019-01-08 14:09:08","price":38.9144,"volume":91,"bid":38.9144,"ask":38.9363}
{"timestamp":"2019-01-08 14:09:29","price":38.9029,"volume":13,"bid":38.8932,"ask":38.9029}
{"timestamp":"2019-01-08 14:10:45","price":38.9677,"volume":24,"bid":38.9677,"ask":38.9775}
{"timestamp":"2019-01-08 14:16:45","price":38.9289,"volume":14,"bid":38.9289,"ask":38.9392}
{"timestamp":"2019-01-08 14:17:08","price":38.9874,"volume":55,"bid":38.9874,"ask":39.0061}
{"timestamp":"2019-01-08 14:18:11","price":39.0165,"volume":3,"bid":39.0165,"ask":39.0263}
{"timestamp":"2019-01-08 14:18:18","price":39.0345,"volume":5,"bid":39.0243,"ask":39.0345}
{"timestamp":"2019-01-08 14:18:55","price":39.0746,"volume":17,"bid":39.0746,"ask":39.094}
{"timestamp":"2019-01-08 14:19:21","price":39.0156,"volume":30,"bid":39.0054,"ask":39.0156}
{"timestamp":"2019-01-08 14:20:24","price":38.9947,"volume":70,"bid":38.985,"ask":38.9947}
{"timestamp":"2019-01-08 14:26:11","price":38.919,"volume":4,"bid":38.919,"ask":38.9296}
{"timestamp":"2019-01-08 14:32:24","price":38.8794,"volume":17,"bid":38.8794,"ask":38.899}
{"timestamp":"2019-01-08 14:33:27","price":38.8328,"volume":820,"bid":38.8328,"ask":38.8533}
{"timestamp":"2019-01-08 14:33:27","price":38.8535,"volume":820,"bid":38.8535,"ask":38.8639}
{"timestamp":"2019-01-08 14:36:16","price":38.9062,"volume":36,"bid":38.8964,"ask":38.9062}
{"timestamp":"2019-01-08 14:36:20","price":38.8827,"volume":5,"bid":38.8723,"ask":38.8921}
{"timestamp":"2019-01-08 14:36:52","price":38.9341,"volume":1572,"bid":38.9242,"ask":38.9341}
{"timestamp":"2019-01-08 14:37:46","price":38.9907,"volume":102,"bid":38.9806,"ask":39.0011}
{"timestamp":"2019-01-08 14:39:45","price":38.9226,"volume":17,"bid":38.9226,"ask":38.9423}
{"timestamp":"2019-01-08 14:39:56","price":39.0507,"volume":332,"bid":39.0507,"ask":39.0616}
{"timestamp":"2019-01-08 14:40:08","price":39.0764,"volume":2,"bid":39.0764,"ask":39.0867}
{"timestamp":"2019-01-08 14:42:00","price":39.0686,"volume":1,"bid":39.0586,"ask":39.0686}
{"timestamp":"2019-01-08 14:43:05","price":39.151,"volume":1,"bid":39.151,"ask":39.16}
{"timestamp":"2019-01-08 14:43:38","price":39.1675,"volume":7,"bid":39.1571,"ask":39.1675}
{"timestamp":"2019-01-08 14:45:51","price":39.1161,"volume":20,"bid":39.1161,"ask":39.1386}
{"timestamp":"2019-01-08 14:46:32","price":39.1973,"volume":10,"bid":39.1868,"ask":39.1973}
{"timestamp":"2019-01-08 14:46:53","price":39.2614,"volume":2499,"bid":39.2614,"ask":39.2808}
{"timestamp":"2019-01-08 14:47:06","price":39.1596,"volume":1312,"bid":39.1501,"ask":39.1596}
{"timestamp":"2019-01-08 14:47:09","price":39.175,"volume":761,"bid":39.175,"ask":39.1952}
{"timestamp":"2019-01-08 14:48:53","price":39.1746,"volume":36,"bid":39.1746,"ask":39.1856}
{"timestamp":"2019-01-08 14:48:54","price":39.1484,"volume":34,"bid":39.1484,"ask":39.1582}
{"timestamp":"2019-01-08 14:49:49","price":39.2281,"volume":25,"bid":39.2281,"ask":39.2378}
{"timestamp":"2019-01-08 14:49:59","price":39.2322,"volume":8,"bid":39.2221,"ask":39.2322}
{"timestamp":"2019-01-08 14:51:03","price":39.204,"volume":264,"bid":39.1937,"ask":39.204}
{"timestamp":"2019-01-08 14:51:52","price":39.2221,"volume":2,"bid":39.2107,"ask":39.2221}
{"timestamp":"2019-01-08 14:52:12","price":39.1796,"volume":5,"bid":39.1699,"ask":39.1894}
{"timestamp":"2019-01-08 14:53:02","price":39.1241,"volume":1,"bid":39.1152,"ask":39.1329}
{"timestamp":"2019-01-08 14:53:11","price":39.1183,"volume":1,"bid":39.107,"ask":39.1286}
{"timestamp":"2019-01-08 14:55:20","price":39.1595,"volume":1,"bid":39.1502,"ask":39.169}
{"timestamp":"2019-01-08 14:55:33","price":39.1035,"volume":4,"bid":39.1035,"ask":39.1231}
{"timestamp":"2019-01-08 14:55:44","price":39.1635,"volume":9,"bid":39.1533,"ask":39.1743}
{"timestamp":"2019-01-08 14:55:44","price":39.1591,"volume":34,"bid":39.1591,"ask":39.1771}
{"timestamp":"2019-01-08 14:57:16","price":39.1224,"volume":29,"bid":39.1128,"ask":39.1224}
{"timestamp":"2019-01-08 15:00:44","price":39.0164,"volume":8,"bid":39.0164,"ask":39.0361}
{"timestamp":"2019-01-08 15:00:56","price":39.0124,"volume":4,"bid":39.0124,"ask":39.033}
{"timestamp":"2019-01-08 15:01:11","price":38.9736,"volume":1010,"bid":38.9736,"ask":38.9928}
{"timestamp":"2019-01-08 15:01:22","price":39.0021,"volume":4,"bid":39.0021,"ask":39.0129}
{"timestamp":"2019-01-08 15:01:40","price":38.9534,"volume":328,"bid":38.9534,"ask":38.9728}
{"timestamp":"2019-01-08 15:01:44","price":38.9918,"volume":150,"bid":38.9819,"ask":38.9918}
{"timestamp":"2019-01-08 15:02:03","price":38.9589,"volume":4,"bid":38.9589,"ask":38.9685}
{"timestamp":"2019-01-08 15:02:28","price":39.088,"volume":1,"bid":39.088,"ask":39.0983}
{"timestamp":"2019-01-08 15:04:47","price":39.1025,"volume":75,"bid":39.1025,"ask":39.1224}
{"timestamp":"2019-01-08 15:07:23","price":39.1508,"volume":164,"bid":39.1508,"ask":39.1704}
{"timestamp":"2019-01-08 15:08:36","price":39.2166,"volume":99,"bid":39.2055,"ask":39.2266}
{"timestamp":"2019-01-08 15:09:14","price":39.1114,"volume":12,"bid":39.1114,"ask":39.1298}
{"timestamp":"2019-01-08 15:12:36","price":39.1048,"volume":2,"bid":39.1048,"ask":39.125}
{"timestamp":"2019-01-08 15:12:36","price":39.1256,"volume":138,"bid":39.1162,"ask":39.1353}
{"timestamp":"2019-01-08 15:12:45","price":39.1453,"volume":7,"bid":39.1453,"ask":39.1542}
{"timestamp":"2019-01-08 15:13:49","price":39.1951,"volume":12,"bid":39.1951,"ask":39.2041}
{"timestamp":"2019-01-08 15:14:09","price":39.2309,"volume":14,"bid":39.2309,"ask":39.2503}
{"timestamp":"2019-01-08 15:15:12","price":39.2377,"volume":7,"bid":39.2377,"ask":39.2473}
{"timestamp":"2019-01-08 15:15:34","price":39.0825,"volume":10,"bid":39.0825,"ask":39.0927}
{"timestamp":"2019-01-08 15:19:50","price":39.112,"volume":41,"bid":39.1015,"ask":39.112}
{"timestamp":"2019-01-08 15:21:45","price":39.1109,"volume":83,"bid":39.1004,"ask":39.1109}
{"timestamp":"2019-01-08 15:22:06","price":39.0959,"volume":27,"bid":39.0959,"ask":39.1057}
{"timestamp":"2019-01-08 15:23:05","price":39.0141,"volume":40,"bid":39.0141,"ask":39.0251}
{"timestamp":"2019-01-08 15:23:06","price":39.0532,"volume":7,"bid":39.0532,"ask":39.0729}
{"timestamp":"2019-01-08 15:23:07","price":38.9779,"volume":71,"bid":38.9779,"ask":38.9985}
{"timestamp":"2019-01-08 15:23:39","price":39.0264,"volume":164,"bid":39.0264,"ask":39.0452}
{"timestamp":"2019-01-08 15:23:51","price":39.1,"volume":1,"bid":39.1,"ask":39.1094}
{"timestamp":"2019-01-08 15:29:42","price":39.0338,"volume":1,"bid":39.0233,"ask":39.0338}
{"timestamp":"2019-01-08 15:29:47","price":39.0913,"volume":15,"bid":39.0913,"ask":39.1132}
{"timestamp":"2019-01-08 15:32:06","price":39.0424,"volume":1,"bid":39.0424,"ask":39.0628}
{"timestamp":"2019-01-08 15:35:25","price":39.1199,"volume":11,"bid":39.1199,"ask":39.1418}
{"timestamp":"2019-01-08 15:36:18","price":39.0657,"volume":307,"bid":39.0557,"ask":39.0657}
{"timestamp":"2019-01-08 15:38:50","price":39.0824,"volume":1,"bid":39.0824,"ask":39.1018}
{"timestamp":"2019-01-08 15:38:51","price":39.0842,"volume":5,"bid":39.0842,"ask":39.1038}
{"timestamp":"2019-01-08 15:40:19","price":39.1593,"volume":6,"bid":39.1493,"ask":39.1698}
{"timestamp":"2019-01-08 15:43:07","price":39.096,"volume":12,"bid":39.096,"ask":39.1056}
{"timestamp":"2019-01-08 15:43:07","price":39.0987,"volume":7,"bid":39.0885,"ask":39.0987}
{"timestamp":"2019-01-08 15:43:46","price":39.1236,"volume":11,"bid":39.1136,"ask":39.1236}
{"timestamp":"2019-01-08 15:44:15","price":39.1437,"volume":27,"bid":39.1437,"ask":39.1628}
{"timestamp":"2019-01-08 15:47:10","price":39.0694,"volume":1335,"bid":39.0694,"ask":39.0791}
{"timestamp":"2019-01-08 15:49:04","price":39.0822,"volume":9,"bid":39.0822,"ask":39.0929}
{"timestamp":"2019-01-08 15:49:23","price":39.0861,"volume":315,"bid":39.0769,"ask":39.0956}
{"timestamp":"2019-01-08 15:49:54","price":39.1485,"volume":328,"bid":39.1385,"ask":39.1485}
{"timestamp":"2019-01-08 15:50:16","price":39.0815,"volume":6,"bid":39.0815,"ask":39.0913}
{"timestamp":"2019-01-08 15:55:04","price":39.1261,"volume":1,"bid":39.1261,"ask":39.1453}
{"timestamp":"2019-01-08 15:55:04","price":39.0955,"volume":4,"bid":39.0955,"ask":39.1142}
{"timestamp":"2019-01-08 15:55:47","price":39.1121,"volume":13,"bid":39.1121,"ask":39.1221}
{"timestamp":"2019-01-08 15:58:32","price":39.153,"volume":31,"bid":39.153,"ask":39.1621}
{"timestamp":"2019-01-08 16:00:36","price":39.238,"volume":519,"bid":39.228,"ask":39.238}
{"timestamp":"2019-01-08 16:02:55","price":39.2389,"volume":19,"bid":39.2389,"ask":39.2579}
{"timestamp":"2019-01-08 16:03:50","price":39.1828,"volume":3,"bid":39.1828,"ask":39.1927}
{"timestamp":"2019-01-08 16:09:39","price":39.0263,"volume":1,"bid":39.0174,"ask":39.0263}
{"timestamp":"2019-01-08 16:13:21","price":39.1541,"volume":1,"bid":39.1444,"ask":39.1541}
{"timestamp":"2019-01-08 16:15:46","price":39.0157,"volume":5,"bid":39.0157,"ask":39.0357}
{"timestamp":"2019-01-08 16:15:51","price":39.0315,"volume":2,"bid":39.0222,"ask":39.041}
{"timestamp":"2019-01-08 16:17:01","price":38.9978,"volume":1,"bid":38.9978,"ask":39.0079}
{"timestamp":"2019-01-08 16:18:02","price":39.0557,"volume":5,"bid":39.046,"ask":39.0557}
{"timestamp":"2019-01-08 16:18:30","price":39.0248,"volume":8,"bid":39.0248,"ask":39.0444}
{"timestamp":"2019-01-08 16:19:15","price":39.0068,"volume":7,"bid":38.9965,"ask":39.0169}
{"timestamp":"2019-01-08 16:21:35","price":38.99,"volume":2,"bid":38.99,"ask":39.01}
{"timestamp":"2019-01-08 16:21:40","price":39.0567,"volume":6,"bid":39.0567,"ask":39.0774}
{"timestamp":"2019-01-08 16:22:24","price":39.1354,"volume":6,"bid":39.1354,"ask":39.1572}
{"timestamp":"2019-01-08 16:23:23","price":39.0703,"volume":1,"bid":39.0703,"ask":39.0803}
{"timestamp":"2019-01-08 16:24:24","price":39.0493,"volume":3,"bid":39.0493,"ask":39.0594}
{"timestamp":"2019-01-08 16:25:41","price":38.9789,"volume":1,"bid":38.9789,"ask":39.0004}
{"timestamp":"2019-01-08 16:25:54","price":38.9445,"volume":4,"bid":38.9348,"ask":38.9445}
{"timestamp":"2019-01-08 16:25:55","price":38.9807,"volume":132,"bid":38.9708,"ask":38.9916}
{"timestamp":"2019-01-08 16:25:56","price":38.9406,"volume":1,"bid":38.9305,"ask":38.9406}
{"timestamp":"2019-01-08 16:27:13","price":39.0336,"volume":1,"bid":39.0336,"ask":39.0554}
{"timestamp":"2019-01-08 16:27:23","price":39.0504,"volume":41,"bid":39.0504,"ask":39.0699}
{"timestamp":"2019-01-08 16:28:38","price":38.9989,"volume":3,"bid":38.9989,"ask":39.0092}
{"timestamp":"2019-01-08 16:28:39","price":39.0852,"volume":9,"bid":39.0852,"ask":39.0953}
{"timestamp":"2019-01-08 16:30:57","price":39.033,"volume":2,"bid":39.0236,"ask":39.033}
{"timestamp":"2019-01-08 16:33:08","price":39.0669,"volume":2,"bid":39.0563,"ask":39.0669}
{"timestamp":"2019-01-08 16:36:26","price":39.1733,"volume":10,"bid":39.1636,"ask":39.1838}
{"timestamp":"2019-01-08 16:37:01","price":39.1058,"volume":218,"bid":39.1058,"ask":39.1155}
{"timestamp":"2019-01-08 16:37:01","price":39.1534,"volume":1,"bid":39.1534,"ask":39.1734}
{"timestamp":"2019-01-08 16:41:07","price":39.0142,"volume":65,"bid":39.0142,"ask":39.0242}
{"timestamp":"2019-01-08 16:41:19","price":39.0447,"volume":2,"bid":39.0337,"ask":39.0447}
{"timestamp":"2019-01-08 16:43:48","price":39.1278,"volume":11,"bid":39.1178,"ask":39.1278}
{"timestamp":"2019-01-08 16:44:04","price":39.0256,"volume":2,"bid":39.0149,"ask":39.0256}
{"timestamp":"2019-01-08 16:44:10","price":39.1043,"volume":4,"bid":39.1043,"ask":39.1146}
{"timestamp":"2019-01-08 16:47:25","price":39.0287,"volume":1,"bid":39.0287,"ask":39.0473}
{"timestamp":"2019-01-08 16:50:51","price":39.0499,"volume":9,"bid":39.0499,"ask":39.0598}
{"timestamp":"2019-01-08 16:52:01","price":39.0425,"volume":1,"bid":39.0425,"ask":39.0522}
{"timestamp":"2019-01-08 16:53:45","price":39.09,"volume":109,"bid":39.09,"ask":39.1005}
{"timestamp":"2019-01-08 16:53:46","price":39.0199,"volume":1,"bid":39.0199,"ask":39.0302}
{"timestamp":"2019-01-08 16:56:14","price":39.0257,"volume":3,"bid":39.0257,"ask":39.0358}
{"timestamp":"2019-01-08 17:02:07","price":38.9757,"volume":1,"bid":38.9661,"ask":38.9849}
{"timestamp":"2019-01-08 17:02:43","price":39.0572,"volume":17,"bid":39.0572,"ask":39.0672}
{"timestamp":"2019-01-08 17:05:05","price":38.9358,"volume":2,"bid":38.9358,"ask":38.9453}
{"timestamp":"2019-01-08 17:05:05","price":38.9579,"volume":26,"bid":38.9471,"ask":38.9686}
{"timestamp":"2019-01-08 17:05:29","price":38.9627,"volume":2,"bid":38.9627,"ask":38.9848}
{"timestamp":"2019-01-08 17:06:25","price":38.9173,"volume":1,"bid":38.9173,"ask":38.9384}
{"timestamp":"2019-01-08 17:06:46","price":38.8853,"volume":1020,"bid":38.8759,"ask":38.8953}
{"timestamp":"2019-01-08 17:09:20","price":38.8929,"volume":1,"bid":38.8929,"ask":38.9132}
{"timestamp":"2019-01-08 17:10:15","price":38.9535,"volume":1,"bid":38.9427,"ask":38.9634}
{"timestamp":"2019-01-08 17:11:30","price":38.9517,"volume":213,"bid":38.9517,"ask":38.9709}
{"timestamp":"2019-01-08 17:11:48","price":38.9655,"volume":738,"bid":38.9655,"ask":38.9758}
{"timestamp":"2019-01-08 17:11:48","price":38.9643,"volume":1,"bid":38.9542,"ask":38.9643}
{"timestamp":"2019-01-08 17:12:09","price":39.0194,"volume":328,"bid":39.0095,"ask":39.0194}
{"timestamp":"2019-01-08 17:12:17","price":39.0572,"volume":2,"bid":39.0466,"ask":39.0572}
{"timestamp":"2019-01-08 17:12:36","price":38.968,"volume":1,"bid":38.9582,"ask":38.968}
{"timestamp":"2019-01-08 17:13:58","price":39.1084,"volume":50,"bid":39.0983,"ask":39.118}
{"timestamp":"2019-01-08 17:14:08","price":39.1081,"volume":103,"bid":39.0986,"ask":39.1081}
{"timestamp":"2019-01-08 17:21:38","price":39.0279,"volume":1,"bid":39.0169,"ask":39.0279}
{"timestamp":"2019-01-08 17:23:35","price":39.1486,"volume":1,"bid":39.1486,"ask":39.1585}
{"timestamp":"2019-01-08 17:25:25","price":39.1766,"volume":1,"bid":39.1672,"ask":39.1766}
{"timestamp":"2019-01-08 17:28:23","price":39.1171,"volume":14,"bid":39.1072,"ask":39.1171}
{"timestamp":"2019-01-08 17:30:50","price":39.135,"volume":29,"bid":39.135,"ask":39.1547}
{"timestamp":"2019-01-08 17:31:45","price":39.1456,"volume":16,"bid":39.1456,"ask":39.165}
{"timestamp":"2019-01-08 17:32:00","price":39.1437,"volume":1,"bid":39.134,"ask":39.1534}
{"timestamp":"2019-01-08 17:32:29","price":39.1504,"volume":2,"bid":39.1504,"ask":39.1607}
{"timestamp":"2019-01-08 17:34:20","price":39.1341,"volume":1,"bid":39.1341,"ask":39.1437}
{"timestamp":"2019-01-08 17:37:47","price":39.0973,"volume":156,"bid":39.0973,"ask":39.1184}
{"timestamp":"2019-01-08 17:37:52","price":39.1388,"volume":4,"bid":39.1388,"ask":39.1567}
{"timestamp":"2019-01-08 17:38:10","price":39.1609,"volume":1,"bid":39.1609,"ask":39.1827}
{"timestamp":"2019-01-08 17:40:40","price":39.1679,"volume":1,"bid":39.1679,"ask":39.188}
{"timestamp":"2019-01-08 17:40:45","price":39.1325,"volume":1,"bid":39.1325,"ask":39.1523}
{"timestamp":"2019-01-08 17:40:50","price":39.1506,"volume":1,"bid":39.1406,"ask":39.1506}
{"timestamp":"2019-01-08 17:42:30","price":39.1497,"volume":1,"bid":39.1389,"ask":39.1604}
{"timestamp":"2019-01-08 17:43:34","price":39.2118,"volume":220,"bid":39.2012,"ask":39.2228}
{"timestamp":"2019-01-08 17:47:47","price":39.0938,"volume":1,"bid":39.0938,"ask":39.1129}
{"timestamp":"2019-01-08 17:48:30","price":39.1629,"volume":1,"bid":39.1629,"ask":39.1819}
{"timestamp":"2019-01-08 17:50:16","price":39.1809,"volume":1,"bid":39.1809,"ask":39.2014}
{"timestamp":"2019-01-08 17:53:22","price":39.156,"volume":22,"bid":39.156,"ask":39.176}
{"timestamp":"2019-01-08 17:54:22","price":39.14,"volume":2,"bid":39.14,"ask":39.1576}
{"timestamp":"2019-01-08 17:58:12","price":39.1148,"volume":2,"bid":39.1148,"ask":39.1249}
{"timestamp":"2019-01-08 18:00:33","price":39.1085,"volume":33,"bid":39.1085,"ask":39.1283}
{"timestamp":"2019-01-08 18:02:13","price":39.1233,"volume":7,"bid":39.1233,"ask":39.1334}
{"timestamp":"2019-01-08 18:02:41","price":39.1563,"volume":5,"bid":39.1464,"ask":39.1563}
{"timestamp":"2019-01-08 18:02:50","price":39.109,"volume":127,"bid":39.109,"ask":39.1294}
{"timestamp":"2019-01-08 18:04:06","price":39.1201,"volume":1,"bid":39.1201,"ask":39.1305}
{"timestamp":"2019-01-08 18:04:26","price":39.1392,"volume":1,"bid":39.1392,"ask":39.1489}
{"timestamp":"2019-01-08 18:05:43","price":39.0995,"volume":164,"bid":39.0995,"ask":39.1097}
{"timestamp":"2019-01-08 18:06:26","price":39.0355,"volume":1,"bid":39.0355,"ask":39.0562}
{"timestamp":"2019-01-08 18:07:21","price":39.193,"volume":1,"bid":39.1835,"ask":39.193}
{"timestamp":"2019-01-08 18:08:16","price":39.101,"volume":1,"bid":39.0913,"ask":39.111}
{"timestamp":"2019-01-08 18:08:51","price":39.1004,"volume":1,"bid":39.1004,"ask":39.1103}
{"timestamp":"2019-01-08 18:10:54","price":39.0718,"volume":1,"bid":39.0617,"ask":39.0816}
{"timestamp":"2019-01-08 18:16:57","price":39.1213,"volume":1317,"bid":39.1114,"ask":39.1313}
{"timestamp":"2019-01-08 18:21:51","price":39.1775,"volume":1,"bid":39.1671,"ask":39.1871}
{"timestamp":"2019-01-08 18:22:48","price":39.2154,"volume":1,"bid":39.2154,"ask":39.2364}
{"timestamp":"2019-01-08 18:25:00","price":39.2202,"volume":4,"bid":39.211,"ask":39.2202}
{"timestamp":"2019-01-08 18:25:15","price":39.2582,"volume":1,"bid":39.2582,"ask":39.2685}
{"timestamp":"2019-01-08 18:25:18","price":39.2645,"volume":3,"bid":39.2541,"ask":39.275}
{"timestamp":"2019-01-08 18:25:46","price":39.2054,"volume":1,"bid":39.2054,"ask":39.2153}
{"timestamp":"2019-01-08 18:26:22","price":39.2099,"volume":38,"bid":39.1995,"ask":39.2194}
{"timestamp":"2019-01-08 18:26:37","price":39.2419,"volume":4,"bid":39.2419,"ask":39.2636}
{"timestamp":"2019-01-08 18:27:02","price":39.3469,"volume":2,"bid":39.3369,"ask":39.3469}
{"timestamp":"2019-01-08 18:27:05","price":39.3429,"volume":1,"bid":39.3429,"ask":39.3644}
{"timestamp":"2019-01-08 18:27:07","price":39.3578,"volume":164,"bid":39.3578,"ask":39.3684}
{"timestamp":"2019-01-08 18:27:13","price":39.332,"volume":7,"bid":39.332,"ask":39.3513}
{"timestamp":"2019-01-08 18:27:20","price":39.2915,"volume":72,"bid":39.2915,"ask":39.3014}
{"timestamp":"2019-01-08 18:28:17","price":39.2921,"volume":11,"bid":39.2921,"ask":39.3019}
{"timestamp":"2019-01-08 18:28:19","price":39.3137,"volume":53,"bid":39.3137,"ask":39.3359}
{"timestamp":"2019-01-08 18:28:19","price":39.2421,"volume":5,"bid":39.2421,"ask":39.2523}
{"timestamp":"2019-01-08 18:29:16","price":39.3914,"volume":1,"bid":39.3914,"ask":39.4013}
{"timestamp":"2019-01-08 18:29:31","price":39.2384,"volume":29,"bid":39.2281,"ask":39.2384}
{"timestamp":"2019-01-08 18:29:56","price":39.3534,"volume":1,"bid":39.3534,"ask":39.372}
{"timestamp":"2019-01-08 18:30:12","price":39.3362,"volume":984,"bid":39.3259,"ask":39.3362}
{"timestamp":"2019-01-08 18:30:46","price":39.3391,"volume":1,"bid":39.3391,"ask":39.3489}
{"timestamp":"2019-01-08 18:32:39","price":39.429,"volume":70,"bid":39.429,"ask":39.4387}
{"timestamp":"2019-01-08 18:32:46","price":39.3431,"volume":1,"bid":39.3341,"ask":39.3431}
{"timestamp":"2019-01-08 18:32:50","price":39.3582,"volume":86,"bid":39.3582,"ask":39.3775}
{"timestamp":"2019-01-08 18:33:37","price":39.3976,"volume":1,"bid":39.3976,"ask":39.4071}
{"timestamp":"2019-01-08 18:33:46","price":39.4701,"volume":1,"bid":39.4593,"ask":39.4701}
{"timestamp":"2019-01-08 18:34:00","price":39.4398,"volume":50,"bid":39.4301,"ask":39.4398}
{"timestamp":"2019-01-08 18:34:41","price":39.4119,"volume":1,"bid":39.4119,"ask":39.4325}
{"timestamp":"2019-01-08 18:34:42","price":39.4118,"volume":34,"bid":39.4118,"ask":39.433}
{"timestamp":"2019-01-08 18:35:07","price":39.4837,"volume":6,"bid":39.4733,"ask":39.4837}
{"timestamp":"2019-01-08 18:35:16","price":39.3994,"volume":215,"bid":39.3994,"ask":39.4187}
{"timestamp":"2019-01-08 18:35:43","price":39.3512,"volume":138,"bid":39.3407,"ask":39.3512}
{"timestamp":"2019-01-08 18:35:44","price":39.493,"volume":17,"bid":39.4827,"ask":39.493}
{"timestamp":"2019-01-08 18:35:46","price":39.4175,"volume":1,"bid":39.408,"ask":39.4274}
{"timestamp":"2019-01-08 18:37:01","price":39.3974,"volume":1,"bid":39.3974,"ask":39.4076}
{"timestamp":"2019-01-08 18:38:12","price":39.4573,"volume":1,"bid":39.4573,"ask":39.4678}
{"timestamp":"2019-01-08 18:38:25","price":39.4465,"volume":152,"bid":39.4465,"ask":39.4674}
{"timestamp":"2019-01-08 18:39:16","price":39.4456,"volume":1,"bid":39.4347,"ask":39.4456}
{"timestamp":"2019-01-08 18:39:43","price":39.446,"volume":191,"bid":39.4367,"ask":39.4561}
{"timestamp":"2019-01-08 18:42:21","price":39.3634,"volume":1,"bid":39.3634,"ask":39.3727}
{"timestamp":"2019-01-08 18:42:50","price":39.4671,"volume":2,"bid":39.4571,"ask":39.4779}
{"timestamp":"2019-01-08 18:43:01","price":39.4124,"volume":2357,"bid":39.4124,"ask":39.4322}
{"timestamp":"2019-01-08 18:43:31","price":39.4545,"volume":1,"bid":39.4445,"ask":39.4545}
{"timestamp":"2019-01-08 18:45:16","price":39.3865,"volume":2,"bid":39.3761,"ask":39.3965}
{"timestamp":"2019-01-08 18:48:04","price":39.3834,"volume":30,"bid":39.3834,"ask":39.3931}
{"timestamp":"2019-01-08 18:48:58","price":39.458,"volume":2,"bid":39.4484,"ask":39.458}
{"timestamp":"2019-01-08 18:50:33","price":39.4157,"volume":13,"bid":39.4157,"ask":39.4348}
{"timestamp":"2019-01-08 18:51:31","price":39.507,"volume":7,"bid":39.4963,"ask":39.507}
{"timestamp":"2019-01-08 18:51:32","price":39.5112,"volume":9,"bid":39.5007,"ask":39.5112}
{"timestamp":"2019-01-08 18:51:58","price":39.4605,"volume":1,"bid":39.4504,"ask":39.4605}
{"timestamp":"2019-01-08 18:54:38","price":39.5187,"volume":59,"bid":39.5187,"ask":39.5374}
{"timestamp":"2019-01-08 18:56:04","price":39.4989,"volume":994,"bid":39.4883,"ask":39.5085}
{"timestamp":"2019-01-08 18:56:49","price":39.4767,"volume":1,"bid":39.4664,"ask":39.4767}
{"timestamp":"2019-01-08 18:56:51","price":39.5172,"volume":1,"bid":39.5068,"ask":39.5172}
{"timestamp":"2019-01-08 18:57:01","price":39.4944,"volume":1,"bid":39.4944,"ask":39.5049}
{"timestamp":"2019-01-08 18:57:09","price":39.5487,"volume":6,"bid":39.5386,"ask":39.5487}
{"timestamp":"2019-01-08 18:57:15","price":39.571,"volume":3,"bid":39.571,"ask":39.5916}
{"timestamp":"2019-01-08 18:57:39","price":39.5235,"volume":1,"bid":39.5235,"ask":39.5425}
{"timestamp":"2019-01-08 18:58:21","price":39.5566,"volume":2,"bid":39.5566,"ask":39.567}
{"timestamp":"2019-01-08 18:58:46","price":39.5806,"volume":1,"bid":39.5703,"ask":39.5909}
{"timestamp":"2019-01-08 18:58:57","price":39.6053,"volume":13,"bid":39.6053,"ask":39.6145}
{"timestamp":"2019-01-08 18:58:59","price":39.4903,"volume":1,"bid":39.4903,"ask":39.501}
{"timestamp":"2019-01-08 18:59:10","price":39.6188,"volume":100,"bid":39.6086,"ask":39.6188}
{"timestamp":"2019-01-08 18:59:33","price":39.6127,"volume":2,"bid":39.6127,"ask":39.6235}
{"timestamp":"2019-01-08 19:01:41","price":39.7207,"volume":1,"bid":39.7207,"ask":39.7412}
{"timestamp":"2019-01-08 19:01:51","price":39.604,"volume":10,"bid":39.5944,"ask":39.604}
{"timestamp":"2019-01-08 19:02:40","price":39.691,"volume":356,"bid":39.6807,"ask":39.691}
{"timestamp":"2019-01-08 19:02:56","price":39.7266,"volume":1,"bid":39.7164,"ask":39.7362}
{"timestamp":"2019-01-08 19:03:16","price":39.7219,"volume":7,"bid":39.7122,"ask":39.7321}
{"timestamp":"2019-01-08 19:03:21","price":39.6698,"volume":10,"bid":39.6698,"ask":39.6797}
{"timestamp":"2019-01-08 19:03:43","price":39.6946,"volume":327,"bid":39.6946,"ask":39.7134}
{"timestamp":"2019-01-08 19:04:04","price":39.6772,"volume":258,"bid":39.667,"ask":39.6772}
{"timestamp":"2019-01-08 19:04:45","price":39.6403,"volume":1,"bid":39.6403,"ask":39.65}
{"timestamp":"2019-01-08 19:04:55","price":39.6657,"volume":10,"bid":39.6657,"ask":39.6848}
{"timestamp":"2019-01-08 19:05:59","price":39.6544,"volume":45,"bid":39.6544,"ask":39.6641}
{"timestamp":"2019-01-08 19:06:36","price":39.7702,"volume":1,"bid":39.7702,"ask":39.791}
{"timestamp":"2019-01-08 19:07:04","price":39.762,"volume":4,"bid":39.762,"ask":39.7835}
{"timestamp":"2019-01-08 19:07:50","price":39.7868,"volume":1,"bid":39.7868,"ask":39.8079}
{"timestamp":"2019-01-08 19:07:51","price":39.7189,"volume":1,"bid":39.7189,"ask":39.7293}
{"timestamp":"2019-01-08 19:08:05","price":39.7322,"volume":4,"bid":39.7225,"ask":39.7423}
{"timestamp":"2019-01-08 19:08:25","price":39.7526,"volume":4,"bid":39.7526,"ask":39.7731}
{"timestamp":"2019-01-08 19:08:31","price":39.6696,"volume":4,"bid":39.6599,"ask":39.6696}
{"timestamp":"2019-01-08 19:08:51","price":39.7751,"volume":1,"bid":39.7648,"ask":39.7751}
{"timestamp":"2019-01-08 19:08:53","price":39.7263,"volume":158,"bid":39.7155,"ask":39.7358}
{"timestamp":"2019-01-08 19:09:48","price":39.8617,"volume":1,"bid":39.8617,"ask":39.8799}
{"timestamp":"2019-01-08 19:09:50","price":39.9744,"volume":2,"bid":39.9744,"ask":39.9843}
{"timestamp":"2019-01-08 19:09:51","price":39.9245,"volume":1,"bid":39.9145,"ask":39.9352}
{"timestamp":"2019-01-08 19:10:12","price":39.9849,"volume":3,"bid":39.9849,"ask":39.9948}
{"timestamp":"2019-01-08 19:10:24","price":39.914,"volume":93,"bid":39.914,"ask":39.9321}
{"timestamp":"2019-01-08 19:11:51","price":39.9592,"volume":1303,"bid":39.9592,"ask":39.9796}
{"timestamp":"2019-01-08 19:11:54","price":39.9265,"volume":12,"bid":39.9265,"ask":39.9466}
{"timestamp":"2019-01-08 19:12:07","price":39.8758,"volume":7,"bid":39.8658,"ask":39.8758}
{"timestamp":"2019-01-08 19:12:11","price":39.9324,"volume":7,"bid":39.9231,"ask":39.9324}
{"timestamp":"2019-01-08 19:12:19","price":39.9245,"volume":4,"bid":39.9245,"ask":39.9445}
{"timestamp":"2019-01-08 19:12:39","price":39.891,"volume":2,"bid":39.8811,"ask":39.891}
{"timestamp":"2019-01-08 19:12:41","price":39.8681,"volume":1,"bid":39.8681,"ask":39.8773}
{"timestamp":"2019-01-08 19:12:46","price":39.8838,"volume":1,"bid":39.8838,"ask":39.9042}
{"timestamp":"2019-01-08 19:13:51","price":39.9688,"volume":60,"bid":39.9688,"ask":39.9787}
{"timestamp":"2019-01-08 19:14:36","price":39.937,"volume":1,"bid":39.9259,"ask":39.9468}
{"timestamp":"2019-01-08 19:14:45","price":39.9754,"volume":4,"bid":39.9754,"ask":39.986}
{"timestamp":"2019-01-08 19:14:49","price":39.9662,"volume":3,"bid":39.9662,"ask":39.985}
{"timestamp":"2019-01-08 19:15:06","price":39.9751,"volume":2,"bid":39.9644,"ask":39.9751}
{"timestamp":"2019-01-08 19:15:07","price":40.0636,"volume":1,"bid":40.0636,"ask":40.0736}
{"timestamp":"2019-01-08 19:15:28","price":40.002,"volume":1,"bid":39.9921,"ask":40.002}
{"timestamp":"2019-01-08 19:15:29","price":40.0442,"volume":69,"bid":40.0346,"ask":40.0442}
{"timestamp":"2019-01-08 19:15:31","price":39.9857,"volume":1,"bid":39.9762,"ask":39.9961}
{"timestamp":"2019-01-08 19:15:50","price":40.0256,"volume":14,"bid":40.0166,"ask":40.0256}
{"timestamp":"2019-01-08 19:16:17","price":40.0713,"volume":328,"bid":40.0608,"ask":40.0713}
{"timestamp":"2019-01-08 19:16:31","price":40.0959,"volume":30,"bid":40.0959,"ask":40.1171}
{"timestamp":"2019-01-08 19:16:37","price":40.0652,"volume":50,"bid":40.0547,"ask":40.0652}
{"timestamp":"2019-01-08 19:17:04","price":39.9585,"volume":1,"bid":39.9484,"ask":39.9585}
{"timestamp":"2019-01-08 19:17:11","price":39.969,"volume":1,"bid":39.969,"ask":39.9891}
{"timestamp":"2019-01-08 19:17:44","price":40.0818,"volume":3,"bid":40.0818,"ask":40.1007}
{"timestamp":"2019-01-08 19:18:17","price":40.2405,"volume":4,"bid":40.2405,"ask":40.2594}
{"timestamp":"2019-01-08 19:18:21","price":40.1391,"volume":17,"bid":40.13,"ask":40.1487}
{"timestamp":"2019-01-08 19:18:22","price":40.218,"volume":2,"bid":40.208,"ask":40.2267}
{"timestamp":"2019-01-08 19:18:22","price":40.1122,"volume":3,"bid":40.1122,"ask":40.1321}
{"timestamp":"2019-01-08 19:18:23","price":40.1559,"volume":33,"bid":40.1559,"ask":40.1773}
{"timestamp":"2019-01-08 19:18:23","price":40.1431,"volume":2,"bid":40.1431,"ask":40.1526}
{"timestamp":"2019-01-08 19:18:26","price":40.1395,"volume":1,"bid":40.1395,"ask":40.1605}
{"timestamp":"2019-01-08 19:18:27","price":40.256,"volume":1,"bid":40.256,"ask":40.2759}
{"timestamp":"2019-01-08 19:18:28","price":40.1699,"volume":9,"bid":40.1604,"ask":40.181}
{"timestamp":"2019-01-08 19:18:28","price":40.1888,"volume":454,"bid":40.1888,"ask":40.2097}
{"timestamp":"2019-01-08 19:18:31","price":40.1355,"volume":4,"bid":40.1265,"ask":40.1355}
{"timestamp":"2019-01-08 19:18:36","price":40.2241,"volume":59,"bid":40.2241,"ask":40.243}
{"timestamp":"2019-01-08 19:19:02","price":40.1611,"volume":246,"bid":40.1611,"ask":40.1709}
{"timestamp":"2019-01-08 19:19:40","price":40.0254,"volume":4,"bid":40.0254,"ask":40.0341}
{"timestamp":"2019-01-08 19:20:41","price":39.9809,"volume":1,"bid":39.9809,"ask":39.9997}
{"timestamp":"2019-01-08 19:21:16","price":39.9891,"volume":1,"bid":39.9788,"ask":39.9891}
{"timestamp":"2019-01-08 19:21:23","price":39.9653,"volume":3,"bid":39.9653,"ask":39.9762}
{"timestamp":"2019-01-08 19:21:27","price":39.9157,"volume":2,"bid":39.9157,"ask":39.935}
{"timestamp":"2019-01-08 19:21:39","price":40.0231,"volume":7,"bid":40.0127,"ask":40.0231}
{"timestamp":"2019-01-08 19:21:48","price":39.8961,"volume":38,"bid":39.8961,"ask":39.9174}
{"timestamp":"2019-01-08 19:21:53","price":39.8722,"volume":3,"bid":39.8722,"ask":39.8823}
{"timestamp":"2019-01-08 19:22:06","price":39.8476,"volume":1,"bid":39.8476,"ask":39.8675}
{"timestamp":"2019-01-08 19:22:19","price":39.8199,"volume":88,"bid":39.8199,"ask":39.8411}
{"timestamp":"2019-01-08 19:22:35","price":39.8961,"volume":12,"bid":39.8961,"ask":39.9065}
{"timestamp":"2019-01-08 19:23:13","price":39.9607,"volume":51,"bid":39.9512,"ask":39.9607}
{"timestamp":"2019-01-08 19:23:20","price":39.8208,"volume":5,"bid":39.8208,"ask":39.8403}
{"timestamp":"2019-01-08 19:23:40","price":39.8896,"volume":6,"bid":39.8896,"ask":39.909}
{"timestamp":"2019-01-08 19:24:31","price":39.8742,"volume":1,"bid":39.8742,"ask":39.8845}
{"timestamp":"2019-01-08 19:24:33","price":39.8461,"volume":3,"bid":39.8367,"ask":39.8461}
{"timestamp":"2019-01-08 19:24:49","price":39.7544,"volume":67,"bid":39.7544,"ask":39.7779}
{"timestamp":"2019-01-08 19:25:05","price":39.8083,"volume":6,"bid":39.8083,"ask":39.8295}
{"timestamp":"2019-01-08 19:25:41","price":39.8256,"volume":1,"bid":39.8256,"ask":39.8437}
{"timestamp":"2019-01-08 19:25:52","price":39.8512,"volume":2,"bid":39.8414,"ask":39.8512}
{"timestamp":"2019-01-08 19:26:30","price":39.9231,"volume":27,"bid":39.9231,"ask":39.9442}
{"timestamp":"2019-01-08 19:27:26","price":39.9354,"volume":20,"bid":39.9354,"ask":39.9546}
{"timestamp":"2019-01-08 19:28:23","price":39.9746,"volume":5,"bid":39.9746,"ask":39.9851}
{"timestamp":"2019-01-08 19:28:41","price":39.9607,"volume":1,"bid":39.9496,"ask":39.9607}
{"timestamp":"2019-01-08 19:31:58","price":39.5744,"volume":246,"bid":39.5644,"ask":39.5841}
{"timestamp":"2019-01-08 19:33:50","price":39.7483,"volume":5,"bid":39.7483,"ask":39.77}
{"timestamp":"2019-01-08 19:34:01","price":39.7167,"volume":1,"bid":39.7167,"ask":39.736}
{"timestamp":"2019-01-08 19:34:31","price":39.7871,"volume":1,"bid":39.7871,"ask":39.8082}
{"timestamp":"2019-01-08 19:36:14","price":39.7887,"volume":7,"bid":39.7789,"ask":39.7887}
{"timestamp":"2019-01-08 19:36:26","price":39.8363,"volume":1,"bid":39.8363,"ask":39.8558}
{"timestamp":"2019-01-08 19:37:21","price":39.8258,"volume":1,"bid":39.8163,"ask":39.8258}
{"timestamp":"2019-01-08 19:37:46","price":39.8389,"volume":1,"bid":39.8389,"ask":39.8591}
{"timestamp":"2019-01-08 19:41:11","price":39.8261,"volume":48,"bid":39.8167,"ask":39.8358}
{"timestamp":"2019-01-08 19:41:20","price":39.7764,"volume":215,"bid":39.7764,"ask":39.7859}
{"timestamp":"2019-01-08 19:42:16","price":39.7676,"volume":99,"bid":39.7569,"ask":39.7676}
{"timestamp":"2019-01-08 19:43:08","price":39.8461,"volume":5,"bid":39.8461,"ask":39.8562}
{"timestamp":"2019-01-08 19:43:16","price":39.7727,"volume":1,"bid":39.7727,"ask":39.7927}
{"timestamp":"2019-01-08 19:43:46","price":39.7712,"volume":1,"bid":39.7619,"ask":39.7712}
{"timestamp":"2019-01-08 19:44:29","price":39.7724,"volume":166,"bid":39.7623,"ask":39.7824}
{"timestamp":"2019-01-08 19:45:47","price":39.7944,"volume":1,"bid":39.7944,"ask":39.8045}
{"timestamp":"2019-01-08 19:47:03","price":39.8909,"volume":1,"bid":39.8909,"ask":39.9017}
{"timestamp":"2019-01-08 19:47:43","price":39.9378,"volume":3,"bid":39.9378,"ask":39.9478}
{"timestamp":"2019-01-08 19:48:07","price":39.8983,"volume":145,"bid":39.8885,"ask":39.9083}
{"timestamp":"2019-01-08 19:51:14","price":39.9099,"volume":6,"bid":39.9099,"ask":39.9196}
{"timestamp":"2019-01-08 19:51:16","price":39.9546,"volume":1,"bid":39.9546,"ask":39.9749}
{"timestamp":"2019-01-08 19:51:19","price":39.8993,"volume":1,"bid":39.8895,"ask":39.8993}
{"timestamp":"2019-01-08 19:51:26","price":40.0097,"volume":1,"bid":40.0097,"ask":40.028}
{"timestamp":"2019-01-08 19:51:45","price":39.999,"volume":10,"bid":39.999,"ask":40.0182}
{"timestamp":"2019-01-08 19:51:56","price":40.0253,"volume":164,"bid":40.0253,"ask":40.0452}
{"timestamp":"2019-01-08 19:52:46","price":39.9956,"volume":1,"bid":39.9956,"ask":40.0052}
{"timestamp":"2019-01-08 19:53:46","price":40.0697,"volume":1,"bid":40.0598,"ask":40.0802}
{"timestamp":"2019-01-08 19:54:41","price":40.0223,"volume":1,"bid":40.0129,"ask":40.0223}
{"timestamp":"2019-01-08 19:54:56","price":39.8943,"volume":1,"bid":39.8943,"ask":39.9045}
{"timestamp":"2019-01-08 19:55:26","price":39.9606,"volume":20,"bid":39.9606,"ask":39.9825}
{"timestamp":"2019-01-08 19:55:57","price":39.9055,"volume":1,"bid":39.9055,"ask":39.9158}
{"timestamp":"2019-01-08 19:56:42","price":39.9711,"volume":1,"bid":39.9612,"ask":39.9711}
{"timestamp":"2019-01-08 19:56:57","price":40.0673,"volume":1,"bid":40.0673,"ask":40.0776}
{"timestamp":"2019-01-08 19:57:24","price":40.0244,"volume":30,"bid":40.0143,"ask":40.0346}
{"timestamp":"2019-01-08 19:58:56","price":40.0454,"volume":1,"bid":40.0454,"ask":40.0559}
{"timestamp":"2019-01-08 20:00:12","price":40.0743,"volume":3384,"bid":40.0639,"ask":40.0743}
{"timestamp":"2019-01-08 20:00:15","price":40.0346,"volume":19,"bid":40.0346,"ask":40.0539}
{"timestamp":"2019-01-08 20:00:26","price":40.1637,"volume":15,"bid":40.1637,"ask":40.183}
{"timestamp":"2019-01-08 20:00:30","price":40.0811,"volume":599,"bid":40.0718,"ask":40.0904}
{"timestamp":"2019-01-08 20:00:37","price":40.12,"volume":1,"bid":40.12,"ask":40.1305}
{"timestamp":"2019-01-08 20:00:38","price":40.1157,"volume":656,"bid":40.1054,"ask":40.1256}
{"timestamp":"2019-01-08 20:00:48","price":40.1136,"volume":80,"bid":40.1136,"ask":40.1234}
{"timestamp":"2019-01-08 20:00:57","price":40.1444,"volume":1,"bid":40.1444,"ask":40.1628}
{"timestamp":"2019-01-08 20:00:58","price":40.1155,"volume":164,"bid":40.1155,"ask":40.1352}
{"timestamp":"2019-01-08 20:02:13","price":40.0984,"volume":1,"bid":40.0984,"ask":40.1089}
{"timestamp":"2019-01-08 20:02:16","price":40.128,"volume":85,"bid":40.128,"ask":40.1489}
{"timestamp":"2019-01-08 20:02:51","price":40.0617,"volume":1,"bid":40.0617,"ask":40.0715}
{"timestamp":"2019-01-08 20:03:35","price":40.0862,"volume":4,"bid":40.0862,"ask":40.1078}
{"timestamp":"2019-01-08 20:04:45","price":40.1247,"volume":275,"bid":40.1149,"ask":40.1247}
{"timestamp":"2019-01-08 20:04:46","price":40.1381,"volume":4,"bid":40.1381,"ask":40.1476}
{"timestamp":"2019-01-08 20:04:46","price":40.2568,"volume":17,"bid":40.2568,"ask":40.2775}
{"timestamp":"2019-01-08 20:05:15","price":40.068,"volume":2,"bid":40.0582,"ask":40.0781}
{"timestamp":"2019-01-08 20:05:21","price":40.1537,"volume":1,"bid":40.1537,"ask":40.1736}
{"timestamp":"2019-01-08 20:05:27","price":40.0928,"volume":1,"bid":40.0928,"ask":40.1019}
{"timestamp":"2019-01-08 20:07:17","price":40.3307,"volume":3,"bid":40.3307,"ask":40.351}
{"timestamp":"2019-01-08 20:07:21","price":40.4283,"volume":1,"bid":40.419,"ask":40.4388}
{"timestamp":"2019-01-08 20:07:24","price":40.2957,"volume":6,"bid":40.2862,"ask":40.3056}
{"timestamp":"2019-01-08 20:07:37","price":40.3617,"volume":85,"bid":40.3617,"ask":40.3825}
{"timestamp":"2019-01-08 20:07:50","price":40.3126,"volume":94,"bid":40.3126,"ask":40.3345}
{"timestamp":"2019-01-08 20:08:08","price":40.4454,"volume":262,"bid":40.4454,"ask":40.4663}
{"timestamp":"2019-01-08 20:08:12","price":40.4292,"volume":26,"bid":40.4188,"ask":40.4292}
{"timestamp":"2019-01-08 20:08:18","price":40.4044,"volume":1148,"bid":40.4044,"ask":40.4239}
{"timestamp":"2019-01-08 20:08:25","price":40.4026,"volume":629,"bid":40.3926,"ask":40.4026}
{"timestamp":"2019-01-08 20:08:26","price":40.4075,"volume":17,"bid":40.4075,"ask":40.4263}
{"timestamp":"2019-01-08 20:08:27","price":40.3232,"volume":164,"bid":40.3232,"ask":40.3434}
{"timestamp":"2019-01-08 20:08:28","price":40.3976,"volume":1,"bid":40.3883,"ask":40.3976}
{"timestamp":"2019-01-08 20:09:05","price":40.4425,"volume":33,"bid":40.433,"ask":40.4425}
{"timestamp":"2019-01-08 20:09:19","price":40.4498,"volume":3,"bid":40.4402,"ask":40.4594}
{"timestamp":"2019-01-08 20:09:45","price":40.4921,"volume":249,"bid":40.4829,"ask":40.4921}
{"timestamp":"2019-01-08 20:10:38","price":40.4617,"volume":4506,"bid":40.4617,"ask":40.4818}
{"timestamp":"2019-01-08 20:10:42","price":40.4421,"volume":471,"bid":40.4421,"ask":40.4639}
{"timestamp":"2019-01-08 20:10:51","price":40.3454,"volume":1,"bid":40.3351,"ask":40.3556}
{"timestamp":"2019-01-08 20:11:03","price":40.3234,"volume":1,"bid":40.3138,"ask":40.3234}
{"timestamp":"2019-01-08 20:11:05","price":40.348,"volume":1,"bid":40.348,"ask":40.358}
{"timestamp":"2019-01-08 20:11:30","price":40.1312,"volume":6,"bid":40.1312,"ask":40.1531}
{"timestamp":"2019-01-08 20:12:11","price":40.2593,"volume":1,"bid":40.2593,"ask":40.2789}
{"timestamp":"2019-01-08 20:12:31","price":40.1958,"volume":1,"bid":40.1958,"ask":40.2166}
{"timestamp":"2019-01-08 20:12:41","price":40.1283,"volume":1,"bid":40.1283,"ask":40.1386}
{"timestamp":"2019-01-08 20:13:06","price":40.1459,"volume":164,"bid":40.1352,"ask":40.1568}
{"timestamp":"2019-01-08 20:13:13","price":40.1656,"volume":2,"bid":40.1656,"ask":40.175}
{"timestamp":"2019-01-08 20:13:36","price":40.1727,"volume":1,"bid":40.1727,"ask":40.1927}
{"timestamp":"2019-01-08 20:13:46","price":40.1575,"volume":1,"bid":40.1575,"ask":40.1784}
{"timestamp":"2019-01-08 20:13:51","price":40.111,"volume":1,"bid":40.1019,"ask":40.1209}
{"timestamp":"2019-01-08 20:14:06","price":40.105,"volume":106,"bid":40.105,"ask":40.1253}
{"timestamp":"2019-01-08 20:14:56","price":40.1336,"volume":1,"bid":40.1336,"ask":40.1543}
{"timestamp":"2019-01-08 20:14:58","price":40.1994,"volume":18,"bid":40.1994,"ask":40.2194}
{"timestamp":"2019-01-08 20:15:04","price":40.1971,"volume":2,"bid":40.1971,"ask":40.2065}
{"timestamp":"2019-01-08 20:16:18","price":40.2454,"volume":328,"bid":40.2359,"ask":40.2554}
{"timestamp":"2019-01-08 20:16:36","price":40.267,"volume":1,"bid":40.267,"ask":40.2859}
{"timestamp":"2019-01-08 20:18:16","price":40.2505,"volume":2,"bid":40.2403,"ask":40.261}
{"timestamp":"2019-01-08 20:18:21","price":40.1456,"volume":1,"bid":40.1456,"ask":40.1676}
{"timestamp":"2019-01-08 20:18:49","price":40.1895,"volume":28,"bid":40.1805,"ask":40.199}
{"timestamp":"2019-01-08 20:20:06","price":40.1612,"volume":1,"bid":40.1518,"ask":40.1612}
{"timestamp":"2019-01-08 20:20:18","price":40.1213,"volume":328,"bid":40.1213,"ask":40.1404}
{"timestamp":"2019-01-08 20:20:31","price":40.1859,"volume":7,"bid":40.1859,"ask":40.1959}
{"timestamp":"2019-01-08 20:20:41","price":40.1583,"volume":1,"bid":40.1475,"ask":40.1583}
{"timestamp":"2019-01-08 20:20:52","price":40.0878,"volume":86,"bid":40.0878,"ask":40.1079}
{"timestamp":"2019-01-08 20:21:01","price":40.1387,"volume":373,"bid":40.1284,"ask":40.1387}
{"timestamp":"2019-01-08 20:21:09","price":40.1382,"volume":1,"bid":40.1382,"ask":40.1594}
{"timestamp":"2019-01-08 20:21:20","price":40.1469,"volume":3,"bid":40.1469,"ask":40.1669}
{"timestamp":"2019-01-08 20:23:16","price":40.2381,"volume":4,"bid":40.2381,"ask":40.2569}
{"timestamp":"2019-01-08 20:24:09","price":40.1207,"volume":157,"bid":40.1207,"ask":40.13}
{"timestamp":"2019-01-08 20:24:51","price":40.1981,"volume":1,"bid":40.1873,"ask":40.2086}
{"timestamp":"2019-01-08 20:25:02","price":40.1711,"volume":10,"bid":40.1619,"ask":40.1805}
{"timestamp":"2019-01-08 20:25:20","price":40.1345,"volume":3,"bid":40.1345,"ask":40.1568}
{"timestamp":"2019-01-08 20:26:41","price":40.1674,"volume":1,"bid":40.1569,"ask":40.1674}
{"timestamp":"2019-01-08 20:27:24","price":40.1442,"volume":21,"bid":40.1345,"ask":40.154}
{"timestamp":"2019-01-08 20:28:16","price":40.1522,"volume":1,"bid":40.1425,"ask":40.1522}
{"timestamp":"2019-01-08 20:28:50","price":40.1791,"volume":4,"bid":40.1791,"ask":40.199}
{"timestamp":"2019-01-08 20:29:10","price":40.1777,"volume":21,"bid":40.1777,"ask":40.1874}
{"timestamp":"2019-01-08 20:29:45","price":40.1697,"volume":33,"bid":40.1697,"ask":40.1797}
{"timestamp":"2019-01-08 20:30:10","price":40.2973,"volume":4,"bid":40.2872,"ask":40.2973}
{"timestamp":"2019-01-08 20:30:17","price":40.2406,"volume":76,"bid":40.2406,"ask":40.2619}
{"timestamp":"2019-01-08 20:31:11","price":40.2031,"volume":1,"bid":40.2031,"ask":40.2127}
{"timestamp":"2019-01-08 20:31:41","price":40.2202,"volume":1,"bid":40.2202,"ask":40.2297}
{"timestamp":"2019-01-08 20:32:03","price":40.2658,"volume":20,"bid":40.2559,"ask":40.2658}
{"timestamp":"2019-01-08 20:32:32","price":40.1894,"volume":9,"bid":40.1894,"ask":40.2004}
{"timestamp":"2019-01-08 20:32:46","price":40.1763,"volume":2,"bid":40.1672,"ask":40.1763}
{"timestamp":"2019-01-08 20:33:37","price":40.2355,"volume":10,"bid":40.2355,"ask":40.2552}
{"timestamp":"2019-01-08 20:33:49","price":40.07,"volume":7,"bid":40.0598,"ask":40.07}
{"timestamp":"2019-01-08 20:34:31","price":40.1889,"volume":1,"bid":40.1889,"ask":40.2099}
{"timestamp":"2019-01-08 20:34:41","price":40.1719,"volume":1,"bid":40.1719,"ask":40.1818}
{"timestamp":"2019-01-08 20:34:50","price":40.1284,"volume":21,"bid":40.1284,"ask":40.1382}
{"timestamp":"2019-01-08 20:35:15","price":40.2,"volume":3,"bid":40.2,"ask":40.2185}
{"timestamp":"2019-01-08 20:35:49","price":40.1546,"volume":5,"bid":40.1546,"ask":40.1732}
{"timestamp":"2019-01-08 20:37:06","price":40.1156,"volume":16,"bid":40.1156,"ask":40.1355}
{"timestamp":"2019-01-08 20:37:08","price":40.1515,"volume":233,"bid":40.1515,"ask":40.1614}
{"timestamp":"2019-01-08 20:38:34","price":40.252,"volume":328,"bid":40.2419,"ask":40.262}
{"timestamp":"2019-01-08 20:38:36","price":40.2029,"volume":1,"bid":40.1925,"ask":40.2136}
{"timestamp":"2019-01-08 20:39:01","price":40.2642,"volume":820,"bid":40.2642,"ask":40.2743}
{"timestamp":"2019-01-08 20:40:26","price":40.3018,"volume":1,"bid":40.2916,"ask":40.3116}
{"timestamp":"2019-01-08 20:40:41","price":40.25,"volume":1,"bid":40.25,"ask":40.2706}
{"timestamp":"2019-01-08 20:41:03","price":40.2558,"volume":17,"bid":40.2456,"ask":40.2558}
{"timestamp":"2019-01-08 20:41:05","price":40.2169,"volume":26,"bid":40.2169,"ask":40.2381}
{"timestamp":"2019-01-08 20:41:25","price":40.1977,"volume":6,"bid":40.1977,"ask":40.2078}
{"timestamp":"2019-01-08 20:42:56","price":40.2966,"volume":1,"bid":40.2966,"ask":40.3063}
{"timestamp":"2019-01-08 20:44:26","price":40.2765,"volume":1,"bid":40.2765,"ask":40.2861}
{"timestamp":"2019-01-08 20:45:40","price":40.321,"volume":1,"bid":40.321,"ask":40.3306}
{"timestamp":"2019-01-08 20:46:32","price":40.2443,"volume":1,"bid":40.2332,"ask":40.254}
{"timestamp":"2019-01-08 20:50:02","price":40.3541,"volume":11,"bid":40.3444,"ask":40.3541}
{"timestamp":"2019-01-08 20:50:42","price":40.3081,"volume":1,"bid":40.2982,"ask":40.3081}
{"timestamp":"2019-01-08 20:52:36","price":40.1957,"volume":1,"bid":40.1957,"ask":40.2064}
{"timestamp":"2019-01-08 20:53:30","price":40.2403,"volume":3,"bid":40.2403,"ask":40.2595}
{"timestamp":"2019-01-08 20:53:42","price":40.2446,"volume":1,"bid":40.2446,"ask":40.2547}
{"timestamp":"2019-01-08 20:55:15","price":40.262,"volume":2,"bid":40.2523,"ask":40.2715}
{"timestamp":"2019-01-08 20:55:32","price":40.1679,"volume":1,"bid":40.1582,"ask":40.1781}
{"timestamp":"2019-01-08 20:55:53","price":40.1899,"volume":24,"bid":40.1899,"ask":40.2105}
{"timestamp":"2019-01-08 21:00:07","price":40.2303,"volume":10,"bid":40.2204,"ask":40.2303}
{"timestamp":"2019-01-08 21:04:04","price":40.3622,"volume":2,"bid":40.3622,"ask":40.3718}
{"timestamp":"2019-01-08 21:05:07","price":40.2435,"volume":92,"bid":40.2435,"ask":40.2637}
{"timestamp":"2019-01-08 21:05:08","price":40.2905,"volume":20,"bid":40.2803,"ask":40.3013}
{"timestamp":"2019-01-08 21:05:14","price":40.2908,"volume":20,"bid":40.2908,"ask":40.3105}
{"timestamp":"2019-01-08 21:05:34","price":40.3648,"volume":144,"bid":40.3648,"ask":40.3753}
{"timestamp":"2019-01-08 21:06:04","price":40.3789,"volume":59,"bid":40.3789,"ask":40.3884}
{"timestamp":"2019-01-08 21:06:27","price":40.3105,"volume":66,"bid":40.3007,"ask":40.3105}
{"timestamp":"2019-01-08 21:06:32","price":40.358,"volume":1,"bid":40.3481,"ask":40.358}
{"timestamp":"2019-01-08 21:06:50","price":40.447,"volume":23,"bid":40.4371,"ask":40.447}
{"timestamp":"2019-01-08 21:06:52","price":40.3028,"volume":1,"bid":40.3028,"ask":40.323}
{"timestamp":"2019-01-08 21:06:57","price":40.3774,"volume":869,"bid":40.3774,"ask":40.3875}
{"timestamp":"2019-01-08 21:07:15","price":40.3479,"volume":296,"bid":40.3479,"ask":40.3671}
{"timestamp":"2019-01-08 21:07:27","price":40.3038,"volume":1,"bid":40.3038,"ask":40.3255}
{"timestamp":"2019-01-08 21:07:44","price":40.3658,"volume":41,"bid":40.3658,"ask":40.3864}
{"timestamp":"2019-01-08 21:09:35","price":40.5486,"volume":21,"bid":40.5486,"ask":40.5588}
{"timestamp":"2019-01-08 21:10:15","price":40.4953,"volume":104,"bid":40.4953,"ask":40.5058}
{"timestamp":"2019-01-08 21:11:32","price":40.4263,"volume":1,"bid":40.4165,"ask":40.4263}
{"timestamp":"2019-01-08 21:11:45","price":40.4769,"volume":2,"bid":40.4769,"ask":40.5}
{"timestamp":"2019-01-08 21:12:27","price":40.497,"volume":103,"bid":40.497,"ask":40.5072}
{"timestamp":"2019-01-08 21:12:56","price":40.5986,"volume":10,"bid":40.5882,"ask":40.6084}
{"timestamp":"2019-01-08 21:13:07","price":40.5889,"volume":1,"bid":40.5889,"ask":40.609}
{"timestamp":"2019-01-08 21:14:02","price":40.5267,"volume":35,"bid":40.5164,"ask":40.5369}
{"timestamp":"2019-01-08 21:14:22","price":40.6015,"volume":1,"bid":40.6015,"ask":40.612}
{"timestamp":"2019-01-08 21:15:25","price":40.6552,"volume":6,"bid":40.645,"ask":40.6644}
{"timestamp":"2019-01-08 21:15:47","price":40.5972,"volume":1,"bid":40.5972,"ask":40.6195}
{"timestamp":"2019-01-08 21:16:02","price":40.5431,"volume":1,"bid":40.5431,"ask":40.564}
{"timestamp":"2019-01-08 21:16:22","price":40.6236,"volume":1,"bid":40.6137,"ask":40.6339}
{"timestamp":"2019-01-08 21:16:35","price":40.631,"volume":40,"bid":40.631,"ask":40.6502}
{"timestamp":"2019-01-08 21:16:51","price":40.5895,"volume":164,"bid":40.5799,"ask":40.5992}
{"timestamp":"2019-01-08 21:19:22","price":40.6585,"volume":3,"bid":40.6585,"ask":40.6691}
{"timestamp":"2019-01-08 21:19:24","price":40.5829,"volume":145,"bid":40.5829,"ask":40.5923}
{"timestamp":"2019-01-08 21:19:36","price":40.7042,"volume":2,"bid":40.6946,"ask":40.7042}
{"timestamp":"2019-01-08 21:20:46","price":40.6465,"volume":164,"bid":40.6363,"ask":40.6465}
{"timestamp":"2019-01-08 21:21:26","price":40.587,"volume":8,"bid":40.577,"ask":40.5977}
{"timestamp":"2019-01-08 21:21:35","price":40.6422,"volume":7,"bid":40.6322,"ask":40.6422}
{"timestamp":"2019-01-08 21:22:27","price":40.6579,"volume":1,"bid":40.6579,"ask":40.6678}
{"timestamp":"2019-01-08 21:23:28","price":40.7408,"volume":1,"bid":40.7309,"ask":40.7408}
{"timestamp":"2019-01-08 21:23:39","price":40.7579,"volume":5,"bid":40.7579,"ask":40.7769}
{"timestamp":"2019-01-08 21:24:17","price":40.756,"volume":33,"bid":40.7453,"ask":40.756}
{"timestamp":"2019-01-08 21:24:51","price":40.8189,"volume":4,"bid":40.8189,"ask":40.8281}
{"timestamp":"2019-01-08 21:24:57","price":40.8567,"volume":1,"bid":40.8567,"ask":40.8672}
{"timestamp":"2019-01-08 21:25:02","price":40.8735,"volume":1,"bid":40.8735,"ask":40.8834}
{"timestamp":"2019-01-08 21:25:05","price":40.8086,"volume":4,"bid":40.798,"ask":40.8086}
{"timestamp":"2019-01-08 21:25:08","price":40.8706,"volume":246,"bid":40.8706,"ask":40.8902}
{"timestamp":"2019-01-08 21:25:46","price":40.8168,"volume":1,"bid":40.8168,"ask":40.8372}
{"timestamp":"2019-01-08 21:25:46","price":40.849,"volume":33,"bid":40.838,"ask":40.849}
{"timestamp":"2019-01-08 21:25:53","price":40.9002,"volume":12,"bid":40.9002,"ask":40.9208}
{"timestamp":"2019-01-08 21:26:00","price":40.8142,"volume":66,"bid":40.8044,"ask":40.8142}
{"timestamp":"2019-01-08 21:26:00","price":40.904,"volume":328,"bid":40.904,"ask":40.9142}
{"timestamp":"2019-01-08 21:26:01","price":40.8524,"volume":2,"bid":40.8524,"ask":40.8738}
{"timestamp":"2019-01-08 21:26:17","price":40.9026,"volume":1,"bid":40.8928,"ask":40.9026}
{"timestamp":"2019-01-08 21:26:21","price":40.8348,"volume":164,"bid":40.8348,"ask":40.8552}
{"timestamp":"2019-01-08 21:27:15","price":40.8275,"volume":33,"bid":40.8171,"ask":40.837}
{"timestamp":"2019-01-08 21:27:38","price":40.7246,"volume":1,"bid":40.7145,"ask":40.7246}
{"timestamp":"2019-01-08 21:27:42","price":40.6964,"volume":1,"bid":40.6964,"ask":40.7159}
{"timestamp":"2019-01-08 21:27:42","price":40.7419,"volume":50,"bid":40.7419,"ask":40.76}
{"timestamp":"2019-01-08 21:27:56","price":40.6857,"volume":985,"bid":40.6857,"ask":40.7074}
{"timestamp":"2019-01-08 21:27:56","price":40.7505,"volume":32,"bid":40.7505,"ask":40.7608}
{"timestamp":"2019-01-08 21:28:07","price":40.6963,"volume":1,"bid":40.6963,"ask":40.706}
{"timestamp":"2019-01-08 21:28:17","price":40.7613,"volume":1,"bid":40.7517,"ask":40.7613}
{"timestamp":"2019-01-08 21:28:24","price":40.7287,"volume":1098,"bid":40.7198,"ask":40.7287}
{"timestamp":"2019-01-08 21:28:34","price":40.7871,"volume":7,"bid":40.7769,"ask":40.7871}
{"timestamp":"2019-01-08 21:28:48","price":40.7189,"volume":15,"bid":40.7189,"ask":40.7402}
{"timestamp":"2019-01-08 21:29:00","price":40.7095,"volume":1,"bid":40.7095,"ask":40.7195}
{"timestamp":"2019-01-08 21:30:08","price":40.7479,"volume":30,"bid":40.7479,"ask":40.7579}
{"timestamp":"2019-01-08 21:31:07","price":40.642,"volume":20,"bid":40.642,"ask":40.6519}
{"timestamp":"2019-01-08 21:32:19","price":40.7979,"volume":164,"bid":40.7979,"ask":40.8081}
{"timestamp":"2019-01-08 21:32:57","price":40.773,"volume":1,"bid":40.773,"ask":40.7926}
{"timestamp":"2019-01-08 21:33:12","price":40.7863,"volume":1,"bid":40.7754,"ask":40.7863}
{"timestamp":"2019-01-08 21:33:32","price":40.8909,"volume":2,"bid":40.8909,"ask":40.9009}
{"timestamp":"2019-01-08 21:34:08","price":40.9077,"volume":5,"bid":40.8979,"ask":40.9077}
{"timestamp":"2019-01-08 21:34:38","price":40.8951,"volume":16,"bid":40.8951,"ask":40.9045}
{"timestamp":"2019-01-08 21:34:49","price":40.9303,"volume":2,"bid":40.9303,"ask":40.9488}
{"timestamp":"2019-01-08 21:34:49","price":40.9559,"volume":3,"bid":40.9559,"ask":40.9742}
{"timestamp":"2019-01-08 21:35:14","price":40.9767,"volume":28,"bid":40.9676,"ask":40.9872}
{"timestamp":"2019-01-08 21:35:19","price":40.9751,"volume":145,"bid":40.9751,"ask":40.9934}
{"timestamp":"2019-01-08 21:35:22","price":40.9948,"volume":1,"bid":40.9948,"ask":41.0131}
{"timestamp":"2019-01-08 21:35:36","price":40.9172,"volume":101,"bid":40.9069,"ask":40.9172}
{"timestamp":"2019-01-08 21:35:43","price":40.9801,"volume":17,"bid":40.9801,"ask":41}
{"timestamp":"2019-01-08 21:35:47","price":40.9749,"volume":31,"bid":40.9659,"ask":40.9846}
{"timestamp":"2019-01-08 21:36:28","price":41.0559,"volume":1253,"bid":41.0468,"ask":41.0655}
{"timestamp":"2019-01-08 21:36:33","price":40.9806,"volume":1,"bid":40.9806,"ask":40.9907}
{"timestamp":"2019-01-08 21:36:38","price":41.004,"volume":43,"bid":41.004,"ask":41.0249}
{"timestamp":"2019-01-08 21:36:48","price":40.9813,"volume":1,"bid":40.9813,"ask":41.0013}
{"timestamp":"2019-01-08 21:37:01","price":41.0072,"volume":1,"bid":40.9971,"ask":41.0072}
{"timestamp":"2019-01-08 21:37:01","price":40.9364,"volume":2,"bid":40.9364,"ask":40.9555}
{"timestamp":"2019-01-08 21:38:02","price":41.0504,"volume":33,"bid":41.0504,"ask":41.0714}
{"timestamp":"2019-01-08 21:38:36","price":41.0049,"volume":20,"bid":41.0049,"ask":41.0152}
{"timestamp":"2019-01-08 21:38:46","price":41.017,"volume":26,"bid":41.017,"ask":41.0388}
{"timestamp":"2019-01-08 21:39:04","price":41.0072,"volume":69,"bid":41.0072,"ask":41.0268}
{"timestamp":"2019-01-08 21:39:15","price":41.0753,"volume":2,"bid":41.0649,"ask":41.0753}
{"timestamp":"2019-01-08 21:39:17","price":41.0255,"volume":1,"bid":41.0146,"ask":41.0255}
{"timestamp":"2019-01-08 21:40:28","price":40.9869,"volume":1,"bid":40.9783,"ask":40.9966}
{"timestamp":"2019-01-08 21:40:37","price":40.8628,"volume":1,"bid":40.8628,"ask":40.8828}
{"timestamp":"2019-01-08 21:40:43","price":40.8812,"volume":7,"bid":40.8812,"ask":40.9021}
{"timestamp":"2019-01-08 21:40:52","price":40.7854,"volume":2,"bid":40.7854,"ask":40.8052}
{"timestamp":"2019-01-08 21:40:54","price":40.8104,"volume":1,"bid":40.8007,"ask":40.8205}
{"timestamp":"2019-01-08 21:40:56","price":40.7345,"volume":450,"bid":40.7249,"ask":40.7345}
{"timestamp":"2019-01-08 21:40:58","price":40.67,"volume":2,"bid":40.67,"ask":40.6899}
{"timestamp":"2019-01-08 21:41:04","price":40.6514,"volume":7,"bid":40.6416,"ask":40.6617}
{"timestamp":"2019-01-08 21:41:18","price":40.3737,"volume":203,"bid":40.3737,"ask":40.3835}
{"timestamp":"2019-01-08 21:41:27","price":40.2103,"volume":45,"bid":40.1996,"ask":40.2208}
{"timestamp":"2019-01-08 21:41:28","price":40.2507,"volume":116,"bid":40.2409,"ask":40.2603}
{"timestamp":"2019-01-08 21:41:29","price":40.2844,"volume":1,"bid":40.2751,"ask":40.2844}
{"timestamp":"2019-01-08 21:41:35","price":40.1765,"volume":3,"bid":40.1765,"ask":40.1963}
{"timestamp":"2019-01-08 21:41:41","price":40.0239,"volume":11,"bid":40.014,"ask":40.0239}
{"timestamp":"2019-01-08 21:41:41","price":40.1028,"volume":54,"bid":40.1028,"ask":40.1206}
{"timestamp":"2019-01-08 21:41:49","price":39.9751,"volume":3,"bid":39.965,"ask":39.9751}
{"timestamp":"2019-01-08 21:41:57","price":40.0015,"volume":55,"bid":39.9914,"ask":40.0015}
{"timestamp":"2019-01-08 21:42:01","price":39.8493,"volume":21,"bid":39.8493,"ask":39.8684}
{"timestamp":"2019-01-08 21:42:03","price":39.725,"volume":4,"bid":39.725,"ask":39.7343}
{"timestamp":"2019-01-08 21:42:03","price":39.8586,"volume":20,"bid":39.8494,"ask":39.8679}
{"timestamp":"2019-01-08 21:42:10","price":39.7942,"volume":197,"bid":39.7942,"ask":39.8037}
{"timestamp":"2019-01-08 21:42:11","price":39.7491,"volume":3,"bid":39.7491,"ask":39.7589}
{"timestamp":"2019-01-08 21:42:18","price":39.5553,"volume":2,"bid":39.5553,"ask":39.5762}
{"timestamp":"2019-01-08 21:42:19","price":39.5829,"volume":4,"bid":39.5829,"ask":39.6021}
{"timestamp":"2019-01-08 21:42:19","price":39.4538,"volume":2,"bid":39.4538,"ask":39.4757}
{"timestamp":"2019-01-08 21:42:20","price":39.5493,"volume":1,"bid":39.54,"ask":39.5493}
{"timestamp":"2019-01-08 21:42:32","price":39.4344,"volume":65,"bid":39.4252,"ask":39.4447}
{"timestamp":"2019-01-08 21:42:33","price":39.5301,"volume":5,"bid":39.5301,"ask":39.549}
{"timestamp":"2019-01-08 21:42:40","price":39.5728,"volume":43,"bid":39.5728,"ask":39.5929}
{"timestamp":"2019-01-08 21:42:41","price":39.5172,"volume":25,"bid":39.5071,"ask":39.5282}
{"timestamp":"2019-01-08 21:42:43","price":39.5186,"volume":195,"bid":39.5186,"ask":39.5279}
{"timestamp":"2019-01-08 21:42:44","price":39.6438,"volume":33,"bid":39.6438,"ask":39.6535}
{"timestamp":"2019-01-08 21:42:44","price":39.5569,"volume":89,"bid":39.5472,"ask":39.5665}
{"timestamp":"2019-01-08 21:42:53","price":39.8647,"volume":2,"bid":39.8647,"ask":39.8741}
{"timestamp":"2019-01-08 21:42:54","price":39.8859,"volume":1,"bid":39.8859,"ask":39.8952}
{"timestamp":"2019-01-08 21:42:54","price":39.8909,"volume":245,"bid":39.8909,"ask":39.9105}
{"timestamp":"2019-01-08 21:43:06","price":40.1114,"volume":3,"bid":40.1016,"ask":40.1217}
{"timestamp":"2019-01-08 21:43:08","price":39.8845,"volume":36,"bid":39.8737,"ask":39.895}
{"timestamp":"2019-01-08 21:43:11","price":40.0753,"volume":7,"bid":40.0753,"ask":40.0848}
{"timestamp":"2019-01-08 21:43:33","price":40.1291,"volume":6,"bid":40.1193,"ask":40.1387}
{"timestamp":"2019-01-08 21:43:35","price":40.0715,"volume":7,"bid":40.0612,"ask":40.0715}
{"timestamp":"2019-01-08 21:43:37","price":40.081,"volume":89,"bid":40.0716,"ask":40.0909}
{"timestamp":"2019-01-08 21:43:37","price":40.0428,"volume":7,"bid":40.0428,"ask":40.0614}
{"timestamp":"2019-01-08 21:43:44","price":40.1215,"volume":2,"bid":40.112,"ask":40.1215}
{"timestamp":"2019-01-08 21:43:53","price":40.145,"volume":1,"bid":40.1341,"ask":40.1548}
{"timestamp":"2019-01-08 21:44:02","price":40.1728,"volume":112,"bid":40.1728,"ask":40.1931}
{"timestamp":"2019-01-08 21:44:09","price":40.168,"volume":21,"bid":40.168,"ask":40.188}
{"timestamp":"2019-01-08 21:44:24","price":40.0863,"volume":24,"bid":40.076,"ask":40.0863}
{"timestamp":"2019-01-08 21:44:24","price":40.1628,"volume":1,"bid":40.1628,"ask":40.1731}
{"timestamp":"2019-01-08 21:44:29","price":40.2181,"volume":99,"bid":40.2078,"ask":40.2181}
{"timestamp":"2019-01-08 21:44:57","price":40.2315,"volume":1,"bid":40.2315,"ask":40.2416}
{"timestamp":"2019-01-08 21:45:03","price":40.2679,"volume":20,"bid":40.258,"ask":40.2679}
{"timestamp":"2019-01-08 21:45:16","price":40.1628,"volume":1,"bid":40.1628,"ask":40.1726}
{"timestamp":"2019-01-08 21:45:49","price":40.0853,"volume":11,"bid":40.0853,"ask":40.1057}
{"timestamp":"2019-01-08 21:45:58","price":39.8703,"volume":1,"bid":39.8593,"ask":39.8803}
{"timestamp":"2019-01-08 21:46:31","price":39.8424,"volume":1,"bid":39.8329,"ask":39.8424}
{"timestamp":"2019-01-08 21:46:33","price":39.8515,"volume":1,"bid":39.8405,"ask":39.8515}
{"timestamp":"2019-01-08 21:46:48","price":39.9587,"volume":164,"bid":39.9493,"ask":39.9587}
{"timestamp":"2019-01-08 21:47:00","price":39.8611,"volume":230,"bid":39.8611,"ask":39.8807}
{"timestamp":"2019-01-08 21:47:56","price":39.8898,"volume":99,"bid":39.8803,"ask":39.8898}
{"timestamp":"2019-01-08 21:47:56","price":39.9234,"volume":66,"bid":39.9234,"ask":39.9427}
{"timestamp":"2019-01-08 21:48:04","price":39.9989,"volume":125,"bid":39.9989,"ask":40.0095}
{"timestamp":"2019-01-08 21:48:19","price":39.7402,"volume":4,"bid":39.7301,"ask":39.7402}
{"timestamp":"2019-01-08 21:48:21","price":39.9608,"volume":164,"bid":39.9504,"ask":39.9706}
{"timestamp":"2019-01-08 21:48:27","price":39.8269,"volume":16,"bid":39.8269,"ask":39.8485}
{"timestamp":"2019-01-08 21:48:27","price":39.9487,"volume":10,"bid":39.9487,"ask":39.9582}
{"timestamp":"2019-01-08 21:48:30","price":40.006,"volume":5,"bid":39.9965,"ask":40.016}
{"timestamp":"2019-01-08 21:48:36","price":40.0444,"volume":7,"bid":40.0444,"ask":40.0541}
{"timestamp":"2019-01-08 21:48:45","price":40.0747,"volume":2,"bid":40.0747,"ask":40.0849}
{"timestamp":"2019-01-08 21:48:49","price":40.1068,"volume":4,"bid":40.1068,"ask":40.1164}
{"timestamp":"2019-01-08 21:49:12","price":40.1501,"volume":2,"bid":40.1501,"ask":40.1603}
{"timestamp":"2019-01-08 21:49:18","price":40.0687,"volume":9,"bid":40.0687,"ask":40.0906}
{"timestamp":"2019-01-08 21:49:20","price":40.1165,"volume":30,"bid":40.1065,"ask":40.1263}
{"timestamp":"2019-01-08 21:49:26","price":40.0581,"volume":60,"bid":40.0581,"ask":40.0773}
{"timestamp":"2019-01-08 21:50:05","price":40.0598,"volume":7,"bid":40.0598,"ask":40.0694}
{"timestamp":"2019-01-08 21:50:06","price":40.046,"volume":105,"bid":40.046,"ask":40.055}
{"timestamp":"2019-01-08 21:50:23","price":40.1105,"volume":5,"bid":40.1105,"ask":40.1326}
{"timestamp":"2019-01-08 21:50:43","price":40.1416,"volume":4,"bid":40.1416,"ask":40.1606}
{"timestamp":"2019-01-08 21:50:50","price":40.0539,"volume":1,"bid":40.0539,"ask":40.0637}
{"timestamp":"2019-01-08 21:52:14","price":40.2214,"volume":47,"bid":40.2113,"ask":40.2214}
{"timestamp":"2019-01-08 21:52:17","price":40.1906,"volume":1,"bid":40.1906,"ask":40.2105}
{"timestamp":"2019-01-08 21:52:33","price":40.101,"volume":738,"bid":40.101,"ask":40.1208}
{"timestamp":"2019-01-08 21:52:47","price":40.0988,"volume":1,"bid":40.0889,"ask":40.1099}
{"timestamp":"2019-01-08 21:52:52","price":40.1392,"volume":7,"bid":40.1392,"ask":40.1487}
{"timestamp":"2019-01-08 21:52:54","price":40.1984,"volume":2,"bid":40.1984,"ask":40.2084}
{"timestamp":"2019-01-08 21:53:18","price":39.8735,"volume":33,"bid":39.8735,"ask":39.8936}
{"timestamp":"2019-01-08 21:53:37","price":39.9808,"volume":1,"bid":39.9808,"ask":40.0012}
{"timestamp":"2019-01-08 21:53:38","price":39.9639,"volume":1,"bid":39.9541,"ask":39.9639}
{"timestamp":"2019-01-08 21:55:17","price":40.0379,"volume":1,"bid":40.0379,"ask":40.0552}
{"timestamp":"2019-01-08 21:55:47","price":40.0936,"volume":30,"bid":40.0829,"ask":40.103}
{"timestamp":"2019-01-08 21:56:40","price":40.015,"volume":3,"bid":40.0049,"ask":40.0263}
{"timestamp":"2019-01-08 21:57:10","price":40.0788,"volume":1,"bid":40.0687,"ask":40.0788}
{"timestamp":"2019-01-08 21:58:19","price":40.1561,"volume":7,"bid":40.1561,"ask":40.1664}
{"timestamp":"2019-01-08 21:59:01","price":39.8084,"volume":4,"bid":39.7994,"ask":39.8084}
{"timestamp":"2019-01-08 21:59:27","price":39.749,"volume":1,"bid":39.749,"ask":39.7582}
{"timestamp":"2019-01-08 21:59:40","price":39.8676,"volume":4,"bid":39.8676,"ask":39.8771}
{"timestamp":"2019-01-08 21:59:46","price":39.801,"volume":7,"bid":39.801,"ask":39.811}
{"timestamp":"2019-01-08 22:00:32","price":39.7842,"volume":1,"bid":39.7744,"ask":39.7945}
{"timestamp":"2019-01-08 22:00:59","price":39.9468,"volume":26,"bid":39.9373,"ask":39.9573}
{"timestamp":"2019-01-08 22:01:00","price":39.9384,"volume":1,"bid":39.9288,"ask":39.9477}
{"timestamp":"2019-01-08 22:01:49","price":39.9459,"volume":2,"bid":39.9459,"ask":39.9558}
{"timestamp":"2019-01-08 22:02:02","price":40.048,"volume":1,"bid":40.0364,"ask":40.048}
{"timestamp":"2019-01-08 22:02:06","price":40.0237,"volume":1,"bid":40.0136,"ask":40.0237}
{"timestamp":"2019-01-08 22:02:25","price":39.9084,"volume":37,"bid":39.8985,"ask":39.9185}
{"timestamp":"2019-01-08 22:02:28","price":39.9477,"volume":3,"bid":39.9477,"ask":39.9685}
{"timestamp":"2019-01-08 22:02:55","price":39.7492,"volume":118,"bid":39.7492,"ask":39.7591}
{"timestamp":"2019-01-08 22:03:21","price":39.9297,"volume":1,"bid":39.9297,"ask":39.9395}
{"timestamp":"2019-01-08 22:03:30","price":39.8885,"volume":66,"bid":39.8885,"ask":39.9093}
{"timestamp":"2019-01-08 22:03:31","price":39.9077,"volume":38,"bid":39.8966,"ask":39.9077}
{"timestamp":"2019-01-08 22:03:49","price":39.9429,"volume":5,"bid":39.9429,"ask":39.9623}
{"timestamp":"2019-01-08 22:04:10","price":39.9463,"volume":48,"bid":39.9463,"ask":39.9663}
{"timestamp":"2019-01-08 22:04:30","price":39.9262,"volume":99,"bid":39.9262,"ask":39.947}
{"timestamp":"2019-01-08 22:05:05","price":40.0047,"volume":7,"bid":40.0047,"ask":40.0239}
{"timestamp":"2019-01-08 22:05:07","price":39.9074,"volume":1,"bid":39.9074,"ask":39.9251}
{"timestamp":"2019-01-08 22:06:31","price":40.185,"volume":231,"bid":40.185,"ask":40.1949}
{"timestamp":"2019-01-08 22:06:45","price":40.2252,"volume":3,"bid":40.2156,"ask":40.2353}
{"timestamp":"2019-01-08 22:07:22","price":40.1259,"volume":1,"bid":40.1259,"ask":40.1455}
{"timestamp":"2019-01-08 22:09:16","price":40.0734,"volume":7,"bid":40.0637,"ask":40.0734}
{"timestamp":"2019-01-08 22:09:34","price":40.051,"volume":9,"bid":40.051,"ask":40.0703}
{"timestamp":"2019-01-08 22:09:37","price":40.0418,"volume":1,"bid":40.0418,"ask":40.0617}
{"timestamp":"2019-01-08 22:10:04","price":40.0604,"volume":28,"bid":40.0501,"ask":40.0703}
{"timestamp":"2019-01-08 22:11:17","price":40.0638,"volume":1,"bid":40.0638,"ask":40.0827}
{"timestamp":"2019-01-08 22:12:13","price":40.0724,"volume":2,"bid":40.0724,"ask":40.0819}
{"timestamp":"2019-01-08 22:13:45","price":40.0223,"volume":37,"bid":40.0223,"ask":40.0426}
{"timestamp":"2019-01-08 22:13:49","price":40.0744,"volume":7,"bid":40.0744,"ask":40.0948}
{"timestamp":"2019-01-08 22:14:11","price":40.0855,"volume":53,"bid":40.0752,"ask":40.0955}
{"timestamp":"2019-01-08 22:14:12","price":40.06,"volume":2,"bid":40.0501,"ask":40.06}
{"timestamp":"2019-01-08 22:15:15","price":39.9947,"volume":1,"bid":39.9947,"ask":40.0049}
{"timestamp":"2019-01-08 22:15:20","price":39.9799,"volume":119,"bid":39.9799,"ask":39.9898}
{"timestamp":"2019-01-08 22:15:45","price":39.9756,"volume":32,"bid":39.9756,"ask":39.9943}
{"timestamp":"2019-01-08 22:16:15","price":39.942,"volume":40,"bid":39.942,"ask":39.9615}
{"timestamp":"2019-01-08 22:16:34","price":39.9466,"volume":1,"bid":39.9466,"ask":39.9663}
{"timestamp":"2019-01-08 22:16:37","price":39.9707,"volume":1,"bid":39.9613,"ask":39.9811}
{"timestamp":"2019-01-08 22:17:08","price":39.9785,"volume":1,"bid":39.9785,"ask":39.9986}
{"timestamp":"2019-01-08 22:17:27","price":39.8353,"volume":1,"bid":39.825,"ask":39.8353}
{"timestamp":"2019-01-08 22:17:27","price":39.8521,"volume":60,"bid":39.8434,"ask":39.8521}
{"timestamp":"2019-01-08 22:17:42","price":39.8831,"volume":1,"bid":39.8735,"ask":39.8831}
{"timestamp":"2019-01-08 22:17:58","price":39.8443,"volume":7,"bid":39.8443,"ask":39.8553}
{"timestamp":"2019-01-08 22:18:01","price":39.883,"volume":1,"bid":39.883,"ask":39.9043}
{"timestamp":"2019-01-08 22:18:34","price":39.8163,"volume":34,"bid":39.8163,"ask":39.8257}
{"timestamp":"2019-01-08 22:18:45","price":39.8652,"volume":1,"bid":39.8652,"ask":39.8846}
{"timestamp":"2019-01-08 22:18:47","price":39.9372,"volume":1,"bid":39.9279,"ask":39.947}
{"timestamp":"2019-01-08 22:19:22","price":39.9187,"volume":307,"bid":39.9187,"ask":39.9384}
{"timestamp":"2019-01-08 22:19:28","price":39.9043,"volume":1,"bid":39.9043,"ask":39.9148}
{"timestamp":"2019-01-08 22:19:50","price":39.8627,"volume":7,"bid":39.8627,"ask":39.8724}
{"timestamp":"2019-01-08 22:20:19","price":39.9356,"volume":111,"bid":39.9259,"ask":39.9462}
{"timestamp":"2019-01-08 22:20:27","price":39.8561,"volume":1,"bid":39.8561,"ask":39.8767}
{"timestamp":"2019-01-08 22:21:28","price":39.8385,"volume":1,"bid":39.8385,"ask":39.8566}
{"timestamp":"2019-01-08 22:21:47","price":39.7953,"volume":1,"bid":39.7953,"ask":39.8049}
{"timestamp":"2019-01-08 22:22:01","price":39.7599,"volume":10,"bid":39.7498,"ask":39.7599}
{"timestamp":"2019-01-08 22:22:06","price":39.7645,"volume":2,"bid":39.7548,"ask":39.7744}
{"timestamp":"2019-01-08 22:22:19","price":39.7481,"volume":66,"bid":39.7382,"ask":39.7481}
{"timestamp":"2019-01-08 22:22:21","price":39.7186,"volume":1,"bid":39.7186,"ask":39.7385}
{"timestamp":"2019-01-08 22:22:42","price":39.6136,"volume":1,"bid":39.6038,"ask":39.6136}
{"timestamp":"2019-01-08 22:23:05","price":39.7317,"volume":8,"bid":39.7317,"ask":39.7516}
{"timestamp":"2019-01-08 22:23:20","price":39.7236,"volume":32,"bid":39.7236,"ask":39.7346}
{"timestamp":"2019-01-08 22:23:24","price":39.7983,"volume":18,"bid":39.7983,"ask":39.8189}
{"timestamp":"2019-01-08 22:23:26","price":39.7669,"volume":73,"bid":39.7565,"ask":39.7669}
{"timestamp":"2019-01-08 22:23:28","price":39.7855,"volume":342,"bid":39.7744,"ask":39.7855}
{"timestamp":"2019-01-08 22:23:43","price":39.701,"volume":7,"bid":39.6912,"ask":39.701}
{"timestamp":"2019-01-08 22:23:43","price":39.6817,"volume":124,"bid":39.6712,"ask":39.6916}
{"timestamp":"2019-01-08 22:23:48","price":39.6206,"volume":513,"bid":39.6206,"ask":39.6401}
{"timestamp":"2019-01-08 22:23:48","price":39.6116,"volume":1,"bid":39.6116,"ask":39.6305}
{"timestamp":"2019-01-08 22:24:25","price":39.7011,"volume":630,"bid":39.6914,"ask":39.7119}
{"timestamp":"2019-01-08 22:25:59","price":39.6426,"volume":17,"bid":39.6325,"ask":39.6426}
{"timestamp":"2019-01-08 22:26:01","price":39.5785,"volume":1,"bid":39.5697,"ask":39.5785}
{"timestamp":"2019-01-08 22:26:05","price":39.6189,"volume":27,"bid":39.6189,"ask":39.6285}
{"timestamp":"2019-01-08 22:26:33","price":39.7011,"volume":11,"bid":39.6909,"ask":39.7011}
{"timestamp":"2019-01-08 22:26:34","price":39.5638,"volume":7,"bid":39.5536,"ask":39.5739}
{"timestamp":"2019-01-08 22:27:04","price":39.5229,"volume":12,"bid":39.5229,"ask":39.5334}
{"timestamp":"2019-01-08 22:27:27","price":39.4946,"volume":143,"bid":39.4946,"ask":39.5142}
{"timestamp":"2019-01-08 22:27:34","price":39.4427,"volume":1,"bid":39.4337,"ask":39.4427}
{"timestamp":"2019-01-08 22:27:36","price":39.4712,"volume":253,"bid":39.4712,"ask":39.4822}
{"timestamp":"2019-01-08 22:27:38","price":39.4921,"volume":7,"bid":39.4921,"ask":39.5121}
{"timestamp":"2019-01-08 22:27:39","price":39.4556,"volume":7,"bid":39.4465,"ask":39.4556}
{"timestamp":"2019-01-08 22:27:40","price":39.4751,"volume":5,"bid":39.4653,"ask":39.4854}
{"timestamp":"2019-01-08 22:27:41","price":39.3813,"volume":2,"bid":39.3813,"ask":39.4009}
{"timestamp":"2019-01-08 22:27:43","price":39.4004,"volume":1,"bid":39.4004,"ask":39.4111}
{"timestamp":"2019-01-08 22:27:53","price":39.2391,"volume":2,"bid":39.2391,"ask":39.2485}
{"timestamp":"2019-01-08 22:27:55","price":39.2241,"volume":15,"bid":39.2241,"ask":39.2446}
{"timestamp":"2019-01-08 22:28:00","price":39.2849,"volume":197,"bid":39.2752,"ask":39.2849}
{"timestamp":"2019-01-08 22:28:03","price":39.3008,"volume":54,"bid":39.3008,"ask":39.3106}
{"timestamp":"2019-01-08 22:28:04","price":39.3722,"volume":13,"bid":39.3722,"ask":39.3823}
{"timestamp":"2019-01-08 22:28:27","price":39.4102,"volume":66,"bid":39.3994,"ask":39.4102}
{"timestamp":"2019-01-08 22:28:37","price":39.4599,"volume":1,"bid":39.45,"ask":39.4599}
{"timestamp":"2019-01-08 22:28:45","price":39.5143,"volume":76,"bid":39.5143,"ask":39.5348}
{"timestamp":"2019-01-08 22:28:57","price":39.512,"volume":7,"bid":39.502,"ask":39.5218}
{"timestamp":"2019-01-08 22:29:12","price":39.5735,"volume":1,"bid":39.5735,"ask":39.5936}
{"timestamp":"2019-01-08 22:29:55","price":39.5979,"volume":23,"bid":39.5979,"ask":39.6166}
{"timestamp":"2019-01-08 22:30:06","price":39.6416,"volume":1,"bid":39.6416,"ask":39.6509}
{"timestamp":"2019-01-08 22:30:12","price":39.6526,"volume":427,"bid":39.6427,"ask":39.6526}
{"timestamp":"2019-01-08 22:30:14","price":39.6688,"volume":196,"bid":39.6688,"ask":39.6784}
{"timestamp":"2019-01-08 22:30:22","price":39.7135,"volume":7,"bid":39.7135,"ask":39.7334}
{"timestamp":"2019-01-08 22:31:38","price":39.6402,"volume":2,"bid":39.6402,"ask":39.6605}
{"timestamp":"2019-01-08 22:34:06","price":39.6943,"volume":61,"bid":39.6943,"ask":39.7143}
{"timestamp":"2019-01-08 22:34:47","price":39.6918,"volume":1,"bid":39.6918,"ask":39.7115}
{"timestamp":"2019-01-08 22:36:14","price":39.5669,"volume":42,"bid":39.5567,"ask":39.5763}
{"timestamp":"2019-01-08 22:36:42","price":39.5627,"volume":1,"bid":39.5532,"ask":39.573}
{"timestamp":"2019-01-08 22:37:19","price":39.4296,"volume":4,"bid":39.4296,"ask":39.4396}
{"timestamp":"2019-01-08 22:37:20","price":39.4738,"volume":97,"bid":39.4636,"ask":39.4839}
{"timestamp":"2019-01-08 22:37:29","price":39.3067,"volume":1,"bid":39.2972,"ask":39.3067}
{"timestamp":"2019-01-08 22:37:58","price":39.4155,"volume":14,"bid":39.4059,"ask":39.425}
{"timestamp":"2019-01-08 22:38:06","price":39.4654,"volume":1312,"bid":39.4654,"ask":39.4751}
{"timestamp":"2019-01-08 22:38:49","price":39.4729,"volume":30,"bid":39.4729,"ask":39.4929}
{"timestamp":"2019-01-08 22:40:17","price":39.5873,"volume":10,"bid":39.5873,"ask":39.5974}
{"timestamp":"2019-01-08 22:40:57","price":39.6169,"volume":52,"bid":39.6169,"ask":39.627}
{"timestamp":"2019-01-08 22:41:15","price":39.5682,"volume":90,"bid":39.5682,"ask":39.5893}
{"timestamp":"2019-01-08 22:42:06","price":39.6424,"volume":12,"bid":39.6424,"ask":39.6633}
{"timestamp":"2019-01-08 22:42:25","price":39.6152,"volume":1,"bid":39.6152,"ask":39.6334}
{"timestamp":"2019-01-08 22:42:46","price":39.6983,"volume":5,"bid":39.6983,"ask":39.7076}
{"timestamp":"2019-01-08 22:43:27","price":39.6165,"volume":15,"bid":39.6165,"ask":39.6259}
{"timestamp":"2019-01-08 22:43:58","price":39.73,"volume":1,"bid":39.7204,"ask":39.7404}
{"timestamp":"2019-01-08 22:45:15","price":39.7352,"volume":1,"bid":39.7257,"ask":39.7448}
{"timestamp":"2019-01-08 22:45:44","price":39.7639,"volume":1,"bid":39.754,"ask":39.7639}
{"timestamp":"2019-01-08 22:45:47","price":39.78,"volume":9,"bid":39.78,"ask":39.8}
{"timestamp":"2019-01-08 22:45:47","price":39.7798,"volume":1,"bid":39.7695,"ask":39.7798}
{"timestamp":"2019-01-08 22:45:55","price":39.8218,"volume":99,"bid":39.8218,"ask":39.8423}
{"timestamp":"2019-01-08 22:45:57","price":39.8037,"volume":1,"bid":39.8037,"ask":39.8134}
{"timestamp":"2019-01-08 22:46:36","price":39.768,"volume":7,"bid":39.768,"ask":39.7877}
{"timestamp":"2019-01-08 22:46:49","price":39.8249,"volume":3,"bid":39.8148,"ask":39.8249}
{"timestamp":"2019-01-08 22:47:26","price":39.809,"volume":164,"bid":39.809,"ask":39.8301}
{"timestamp":"2019-01-08 22:48:00","price":39.8176,"volume":66,"bid":39.8176,"ask":39.8384}
{"timestamp":"2019-01-08 22:48:24","price":39.822,"volume":392,"bid":39.822,"ask":39.8327}
{"timestamp":"2019-01-08 22:49:31","price":39.7254,"volume":445,"bid":39.7156,"ask":39.7356}
{"timestamp":"2019-01-08 22:50:58","price":39.7866,"volume":1,"bid":39.7866,"ask":39.8075}
{"timestamp":"2019-01-08 22:51:17","price":39.6795,"volume":5,"bid":39.6795,"ask":39.6896}
{"timestamp":"2019-01-08 22:51:43","price":39.5411,"volume":1,"bid":39.5411,"ask":39.5517}
{"timestamp":"2019-01-08 22:53:24","price":39.6213,"volume":4,"bid":39.6115,"ask":39.6213}
{"timestamp":"2019-01-08 22:55:20","price":39.7361,"volume":33,"bid":39.7361,"ask":39.7453}
{"timestamp":"2019-01-08 22:55:34","price":39.6652,"volume":1,"bid":39.6652,"ask":39.6858}
{"timestamp":"2019-01-08 22:57:41","price":39.6228,"volume":1,"bid":39.6127,"ask":39.6228}
{"timestamp":"2019-01-08 22:57:47","price":39.5742,"volume":1,"bid":39.5742,"ask":39.5839}
{"timestamp":"2019-01-08 22:58:17","price":39.5178,"volume":1,"bid":39.5178,"ask":39.5277}
{"timestamp":"2019-01-08 22:58:30","price":39.5645,"volume":44,"bid":39.555,"ask":39.5645}
{"timestamp":"2019-01-08 22:58:32","price":39.5697,"volume":577,"bid":39.5697,"ask":39.5801}
{"timestamp":"2019-01-08 22:58:58","price":39.5667,"volume":1,"bid":39.5568,"ask":39.5667}
{"timestamp":"2019-01-08 22:59:08","price":39.6633,"volume":7,"bid":39.6531,"ask":39.6736}
{"timestamp":"2019-01-08 22:59:27","price":39.6477,"volume":1,"bid":39.6477,"ask":39.6574}
{"timestamp":"2019-01-08 23:00:14","price":39.6303,"volume":66,"bid":39.6303,"ask":39.64}
{"timestamp":"2019-01-08 23:00:28","price":39.665,"volume":1,"bid":39.6546,"ask":39.6745}
{"timestamp":"2019-01-08 23:00:47","price":39.6722,"volume":1,"bid":39.662,"ask":39.6819}
{"timestamp":"2019-01-08 23:00:48","price":39.6267,"volume":20,"bid":39.6267,"ask":39.6465}
{"timestamp":"2019-01-08 23:00:58","price":39.6417,"volume":28,"bid":39.6322,"ask":39.6417}
{"timestamp":"2019-01-08 23:01:07","price":39.6059,"volume":1,"bid":39.5957,"ask":39.6161}
{"timestamp":"2019-01-08 23:02:16","price":39.588,"volume":380,"bid":39.5782,"ask":39.588}
{"timestamp":"2019-01-08 23:02:32","price":39.53,"volume":2,"bid":39.5203,"ask":39.5401}
{"timestamp":"2019-01-08 23:02:32","price":39.5277,"volume":1,"bid":39.5277,"ask":39.5382}
{"timestamp":"2019-01-08 23:04:11","price":39.4078,"volume":18,"bid":39.4078,"ask":39.4295}
{"timestamp":"2019-01-08 23:04:41","price":39.4206,"volume":92,"bid":39.4206,"ask":39.4406}
{"timestamp":"2019-01-08 23:05:54","price":39.5101,"volume":4,"bid":39.5001,"ask":39.5101}
{"timestamp":"2019-01-08 23:06:29","price":39.4502,"volume":396,"bid":39.4502,"ask":39.4597}
{"timestamp":"2019-01-08 23:06:49","price":39.4863,"volume":12,"bid":39.4863,"ask":39.4972}
{"timestamp":"2019-01-08 23:06:55","price":39.4616,"volume":15,"bid":39.4616,"ask":39.472}
{"timestamp":"2019-01-08 23:07:12","price":39.5052,"volume":17,"bid":39.5052,"ask":39.5252}
{"timestamp":"2019-01-08 23:08:16","price":39.2535,"volume":164,"bid":39.2431,"ask":39.2636}
{"timestamp":"2019-01-08 23:08:17","price":39.2619,"volume":164,"bid":39.2619,"ask":39.2714}
{"timestamp":"2019-01-08 23:08:18","price":39.2793,"volume":1,"bid":39.2793,"ask":39.2985}
{"timestamp":"2019-01-08 23:08:18","price":39.2147,"volume":3,"bid":39.2147,"ask":39.2349}
{"timestamp":"2019-01-08 23:08:27","price":39.3,"volume":6,"bid":39.3,"ask":39.3102}
{"timestamp":"2019-01-08 23:08:29","price":39.3682,"volume":1,"bid":39.3577,"ask":39.3682}
{"timestamp":"2019-01-08 23:08:52","price":39.3831,"volume":1,"bid":39.3831,"ask":39.3928}
{"timestamp":"2019-01-08 23:08:54","price":39.3697,"volume":7,"bid":39.3594,"ask":39.3697}
{"timestamp":"2019-01-08 23:09:22","price":39.4925,"volume":1,"bid":39.4925,"ask":39.513}
{"timestamp":"2019-01-08 23:09:37","price":39.5026,"volume":2,"bid":39.4925,"ask":39.5026}
{"timestamp":"2019-01-08 23:10:07","price":39.4881,"volume":1,"bid":39.4881,"ask":39.5073}
{"timestamp":"2019-01-08 23:12:35","price":39.5229,"volume":14,"bid":39.5229,"ask":39.5317}
{"timestamp":"2019-01-08 23:12:49","price":39.4986,"volume":4,"bid":39.4986,"ask":39.5185}
{"timestamp":"2019-01-08 23:13:02","price":39.5031,"volume":1,"bid":39.4925,"ask":39.5031}
{"timestamp":"2019-01-08 23:13:29","price":39.5309,"volume":201,"bid":39.5309,"ask":39.5406}
{"timestamp":"2019-01-08 23:13:59","price":39.5063,"volume":1,"bid":39.4953,"ask":39.5168}
{"timestamp":"2019-01-08 23:14:07","price":39.5046,"volume":1,"bid":39.5046,"ask":39.5234}
{"timestamp":"2019-01-08 23:14:50","price":39.4586,"volume":11,"bid":39.4586,"ask":39.4685}
{"timestamp":"2019-01-08 23:15:17","price":39.3629,"volume":1,"bid":39.3629,"ask":39.3725}
{"timestamp":"2019-01-08 23:16:21","price":39.4559,"volume":2,"bid":39.4559,"ask":39.4657}
{"timestamp":"2019-01-08 23:17:35","price":39.4196,"volume":461,"bid":39.4092,"ask":39.4196}
{"timestamp":"2019-01-08 23:18:11","price":39.6373,"volume":13,"bid":39.6272,"ask":39.6373}
{"timestamp":"2019-01-08 23:18:22","price":39.5476,"volume":1,"bid":39.5476,"ask":39.5685}
{"timestamp":"2019-01-08 23:18:29","price":39.5565,"volume":12,"bid":39.5459,"ask":39.5565}
{"timestamp":"2019-01-08 23:18:50","price":39.5707,"volume":3,"bid":39.5707,"ask":39.5897}
{"timestamp":"2019-01-08 23:19:10","price":39.5834,"volume":1,"bid":39.5739,"ask":39.5834}
{"timestamp":"2019-01-08 23:21:19","price":39.4447,"volume":10,"bid":39.4447,"ask":39.4543}
{"timestamp":"2019-01-08 23:21:20","price":39.521,"volume":61,"bid":39.521,"ask":39.5428}
{"timestamp":"2019-01-08 23:22:02","price":39.4995,"volume":1,"bid":39.4995,"ask":39.5093}
{"timestamp":"2019-01-08 23:24:16","price":39.3317,"volume":1,"bid":39.3317,"ask":39.3414}
{"timestamp":"2019-01-08 23:24:46","price":39.3113,"volume":7,"bid":39.3113,"ask":39.3317}
{"timestamp":"2019-01-08 23:25:21","price":39.1565,"volume":7,"bid":39.1565,"ask":39.1769}
{"timestamp":"2019-01-08 23:25:52","price":39.2563,"volume":1,"bid":39.2563,"ask":39.2761}
{"timestamp":"2019-01-08 23:26:24","price":39.3207,"volume":1299,"bid":39.3207,"ask":39.3414}
{"timestamp":"2019-01-08 23:26:31","price":39.3654,"volume":2,"bid":39.3654,"ask":39.3843}
{"timestamp":"2019-01-08 23:26:32","price":39.3116,"volume":1,"bid":39.3116,"ask":39.3306}
{"timestamp":"2019-01-08 23:27:50","price":39.2831,"volume":50,"bid":39.2831,"ask":39.302}
{"timestamp":"2019-01-08 23:28:20","price":39.411,"volume":6,"bid":39.411,"ask":39.4206}
{"timestamp":"2019-01-08 23:31:05","price":39.235,"volume":17,"bid":39.235,"ask":39.2541}
{"timestamp":"2019-01-08 23:31:06","price":39.2629,"volume":7,"bid":39.2629,"ask":39.2723}
{"timestamp":"2019-01-08 23:31:30","price":39.2212,"volume":12,"bid":39.2102,"ask":39.2313}
{"timestamp":"2019-01-08 23:32:43","price":39.3689,"volume":26,"bid":39.3584,"ask":39.3787}
{"timestamp":"2019-01-08 23:33:35","price":39.2828,"volume":2,"bid":39.2728,"ask":39.2929}
{"timestamp":"2019-01-08 23:33:45","price":39.36,"volume":7,"bid":39.36,"ask":39.3699}
{"timestamp":"2019-01-08 23:35:02","price":39.4114,"volume":1,"bid":39.4005,"ask":39.4114}
{"timestamp":"2019-01-08 23:35:08","price":39.3624,"volume":31,"bid":39.3531,"ask":39.3624}
{"timestamp":"2019-01-08 23:35:14","price":39.4244,"volume":1312,"bid":39.4244,"ask":39.445}
{"timestamp":"2019-01-08 23:37:13","price":39.4054,"volume":2,"bid":39.4054,"ask":39.425}
{"timestamp":"2019-01-08 23:38:15","price":39.2752,"volume":1,"bid":39.2653,"ask":39.2859}
{"timestamp":"2019-01-08 23:38:33","price":39.3291,"volume":24,"bid":39.3291,"ask":39.3498}
{"timestamp":"2019-01-08 23:38:42","price":39.2584,"volume":28,"bid":39.2486,"ask":39.2687}
{"timestamp":"2019-01-08 23:39:00","price":39.3375,"volume":1,"bid":39.3375,"ask":39.358}
{"timestamp":"2019-01-08 23:39:07","price":39.3225,"volume":18,"bid":39.3225,"ask":39.3325}
{"timestamp":"2019-01-08 23:39:47","price":39.2679,"volume":1,"bid":39.2574,"ask":39.278}
{"timestamp":"2019-01-08 23:41:07","price":39.1917,"volume":1,"bid":39.1812,"ask":39.1917}
{"timestamp":"2019-01-08 23:41:13","price":39.1819,"volume":11,"bid":39.1819,"ask":39.191}
{"timestamp":"2019-01-08 23:41:19","price":39.2611,"volume":4,"bid":39.2513,"ask":39.2707}
{"timestamp":"2019-01-08 23:41:43","price":39.2544,"volume":28,"bid":39.2544,"ask":39.2729}
{"timestamp":"2019-01-08 23:43:03","price":39.2278,"volume":3,"bid":39.2278,"ask":39.2375}
{"timestamp":"2019-01-08 23:45:23","price":39.3535,"volume":8,"bid":39.344,"ask":39.3535}
{"timestamp":"2019-01-08 23:47:03","price":39.4377,"volume":7,"bid":39.428,"ask":39.4377}
{"timestamp":"2019-01-08 23:47:23","price":39.397,"volume":7,"bid":39.397,"ask":39.4073}
{"timestamp":"2019-01-08 23:47:47","price":39.4128,"volume":6,"bid":39.4128,"ask":39.4228}
{"timestamp":"2019-01-08 23:48:16","price":39.3595,"volume":1,"bid":39.3497,"ask":39.3595}
{"timestamp":"2019-01-08 23:48:33","price":39.4362,"volume":1,"bid":39.4362,"ask":39.4466}
{"timestamp":"2019-01-08 23:48:54","price":39.507,"volume":3,"bid":39.4965,"ask":39.507}
{"timestamp":"2019-01-08 23:48:57","price":39.5117,"volume":1,"bid":39.5117,"ask":39.5222}
{"timestamp":"2019-01-08 23:49:02","price":39.4646,"volume":1,"bid":39.4646,"ask":39.4859}
{"timestamp":"2019-01-08 23:49:34","price":39.4495,"volume":1,"bid":39.4495,"ask":39.4691}
{"timestamp":"2019-01-08 23:51:14","price":39.502,"volume":2,"bid":39.4913,"ask":39.5121}
{"timestamp":"2019-01-08 23:51:33","price":39.5143,"volume":164,"bid":39.5143,"ask":39.5369}
{"timestamp":"2019-01-08 23:52:14","price":39.4077,"volume":1,"bid":39.3974,"ask":39.4179}
{"timestamp":"2019-01-08 23:53:13","price":39.4721,"volume":7,"bid":39.4627,"ask":39.4817}
{"timestamp":"2019-01-08 23:54:15","price":39.5165,"volume":3,"bid":39.506,"ask":39.5261}
{"timestamp":"2019-01-08 23:54:46","price":39.5357,"volume":2,"bid":39.5257,"ask":39.5456}
{"timestamp":"2019-01-08 23:56:14","price":39.5736,"volume":1,"bid":39.5736,"ask":39.5936}
{"timestamp":"2019-01-08 23:56:50","price":39.5838,"volume":982,"bid":39.5838,"ask":39.6045}
{"timestamp":"2019-01-08 23:57:05","price":39.5424,"volume":8,"bid":39.5424,"ask":39.5528}
{"timestamp":"2019-01-08 23:57:30","price":39.5062,"volume":1,"bid":39.4955,"ask":39.5062}
{"timestamp":"2019-01-08 23:57:44","price":39.5444,"volume":34,"bid":39.5346,"ask":39.5543}
{"timestamp":"2019-01-08 23:58:33","price":39.5484,"volume":2,"bid":39.5484,"ask":39.5679}
{"timestamp":"2019-01-08 23:58:58","price":39.6072,"volume":2,"bid":39.5964,"ask":39.6175}
{"timestamp":"2019-01-08 23:59:55","price":39.5232,"volume":2,"bid":39.5232,"ask":39.5426}
{"timestamp":"2019-01-08 23:59:57","price":39.5515,"volume":1,"bid":39.5413,"ask":39.5515}
{"timestamp":"2019-01-09 00:00:45","price":39.5596,"volume":7,"bid":39.5502,"ask":39.5596}
{"timestamp":"2019-01-09 00:01:07","price":39.4451,"volume":1,"bid":39.4358,"ask":39.455}
{"timestamp":"2019-01-09 00:01:25","price":39.3599,"volume":4,"bid":39.3504,"ask":39.37}
{"timestamp":"2019-01-09 00:01:47","price":39.4738,"volume":164,"bid":39.4634,"ask":39.4831}
{"timestamp":"2019-01-09 00:02:45","price":39.3858,"volume":363,"bid":39.3858,"ask":39.3955}
{"timestamp":"2019-01-09 00:03:51","price":39.3444,"volume":137,"bid":39.3444,"ask":39.3554}
{"timestamp":"2019-01-09 00:04:01","price":39.311,"volume":5,"bid":39.311,"ask":39.3216}
{"timestamp":"2019-01-09 00:06:16","price":39.4656,"volume":8,"bid":39.4554,"ask":39.4748}
{"timestamp":"2019-01-09 00:08:37","price":39.3705,"volume":1,"bid":39.3611,"ask":39.3705}
{"timestamp":"2019-01-09 00:10:12","price":39.2625,"volume":1,"bid":39.2625,"ask":39.2726}
{"timestamp":"2019-01-09 00:10:13","price":39.3416,"volume":28,"bid":39.3416,"ask":39.3514}
{"timestamp":"2019-01-09 00:10:21","price":39.2407,"volume":1,"bid":39.2291,"ask":39.2502}
{"timestamp":"2019-01-09 00:10:27","price":39.1791,"volume":40,"bid":39.169,"ask":39.1901}
{"timestamp":"2019-01-09 00:10:29","price":39.1555,"volume":4,"bid":39.1459,"ask":39.1655}
{"timestamp":"2019-01-09 00:10:41","price":39.1747,"volume":1,"bid":39.1654,"ask":39.1747}
{"timestamp":"2019-01-09 00:10:42","price":39.0748,"volume":33,"bid":39.0646,"ask":39.0843}
{"timestamp":"2019-01-09 00:10:56","price":39.0697,"volume":328,"bid":39.0697,"ask":39.0803}
{"timestamp":"2019-01-09 00:11:03","price":38.9392,"volume":1,"bid":38.9302,"ask":38.9392}
{"timestamp":"2019-01-09 00:11:05","price":39.0415,"volume":1,"bid":39.0314,"ask":39.0515}
{"timestamp":"2019-01-09 00:11:06","price":38.92,"volume":1,"bid":38.9099,"ask":38.9292}
{"timestamp":"2019-01-09 00:11:06","price":38.8718,"volume":1,"bid":38.8619,"ask":38.8718}
{"timestamp":"2019-01-09 00:11:13","price":38.906,"volume":75,"bid":38.906,"ask":38.916}
{"timestamp":"2019-01-09 00:11:13","price":38.8685,"volume":3,"bid":38.8584,"ask":38.8781}
{"timestamp":"2019-01-09 00:11:14","price":38.9718,"volume":1,"bid":38.9615,"ask":38.981}
{"timestamp":"2019-01-09 00:11:18","price":38.9241,"volume":10,"bid":38.9142,"ask":38.9241}
{"timestamp":"2019-01-09 00:11:21","price":38.9654,"volume":1,"bid":38.9552,"ask":38.9748}
{"timestamp":"2019-01-09 00:11:22","price":39.0202,"volume":1,"bid":39.0104,"ask":39.0305}
{"timestamp":"2019-01-09 00:11:23","price":39.0719,"volume":1,"bid":39.0621,"ask":39.0719}
{"timestamp":"2019-01-09 00:11:25","price":39.0097,"volume":13,"bid":39.0003,"ask":39.0097}
{"timestamp":"2019-01-09 00:11:31","price":39.0694,"volume":328,"bid":39.0592,"ask":39.0792}
{"timestamp":"2019-01-09 00:11:32","price":39.0408,"volume":121,"bid":39.0309,"ask":39.0504}
{"timestamp":"2019-01-09 00:11:32","price":39.1193,"volume":29,"bid":39.1106,"ask":39.1193}
{"timestamp":"2019-01-09 00:11:36","price":39.142,"volume":12,"bid":39.1323,"ask":39.1517}
{"timestamp":"2019-01-09 00:11:45","price":39.1633,"volume":32,"bid":39.1531,"ask":39.1734}
{"timestamp":"2019-01-09 00:11:52","price":39.21,"volume":287,"bid":39.1996,"ask":39.2202}
{"timestamp":"2019-01-09 00:12:18","price":39.1196,"volume":1,"bid":39.1101,"ask":39.1196}
{"timestamp":"2019-01-09 00:12:23","price":39.0118,"volume":1,"bid":39.0017,"ask":39.0118}
{"timestamp":"2019-01-09 00:12:27","price":39.0141,"volume":1090,"bid":39.0042,"ask":39.0141}
{"timestamp":"2019-01-09 00:12:33","price":39.0999,"volume":30,"bid":39.0893,"ask":39.1103}
{"timestamp":"2019-01-09 00:12:38","price":39.0899,"volume":64,"bid":39.0793,"ask":39.0899}
{"timestamp":"2019-01-09 00:12:43","price":39.1376,"volume":5,"bid":39.1376,"ask":39.1473}
{"timestamp":"2019-01-09 00:12:56","price":39.0826,"volume":1,"bid":39.0729,"ask":39.093}
{"timestamp":"2019-01-09 00:13:02","price":39.0175,"volume":1,"bid":39.0071,"ask":39.0278}
{"timestamp":"2019-01-09 00:13:19","price":39.0673,"volume":30,"bid":39.0673,"ask":39.0781}
{"timestamp":"2019-01-09 00:13:20","price":39.013,"volume":7,"bid":39.0034,"ask":39.0233}
{"timestamp":"2019-01-09 00:13:36","price":39.0754,"volume":10,"bid":39.0654,"ask":39.0855}
{"timestamp":"2019-01-09 00:13:52","price":39.0936,"volume":4,"bid":39.0835,"ask":39.1036}
{"timestamp":"2019-01-09 00:13:53","price":39.0055,"volume":18,"bid":38.9964,"ask":39.0055}
{"timestamp":"2019-01-09 00:14:26","price":39.0434,"volume":4,"bid":39.0328,"ask":39.0536}
{"timestamp":"2019-01-09 00:15:02","price":38.9284,"volume":6,"bid":38.9185,"ask":38.9389}
{"timestamp":"2019-01-09 00:15:16","price":38.7089,"volume":1,"bid":38.6987,"ask":38.7089}
{"timestamp":"2019-01-09 00:15:21","price":38.7174,"volume":33,"bid":38.7073,"ask":38.7282}
{"timestamp":"2019-01-09 00:15:21","price":38.7375,"volume":2,"bid":38.727,"ask":38.7473}
{"timestamp":"2019-01-09 00:15:25","price":38.7238,"volume":97,"bid":38.7138,"ask":38.7238}
{"timestamp":"2019-01-09 00:15:36","price":38.6552,"volume":1,"bid":38.6552,"ask":38.665}
{"timestamp":"2019-01-09 00:15:37","price":38.637,"volume":328,"bid":38.6268,"ask":38.6465}
{"timestamp":"2019-01-09 00:15:57","price":38.8592,"volume":2,"bid":38.8494,"ask":38.8692}
{"timestamp":"2019-01-09 00:15:59","price":38.8517,"volume":5,"bid":38.8419,"ask":38.8625}
{"timestamp":"2019-01-09 00:16:02","price":38.8816,"volume":10,"bid":38.8707,"ask":38.8912}
{"timestamp":"2019-01-09 00:16:06","price":38.8699,"volume":1,"bid":38.8602,"ask":38.8699}
{"timestamp":"2019-01-09 00:16:27","price":38.8685,"volume":18,"bid":38.8685,"ask":38.8782}
{"timestamp":"2019-01-09 00:16:44","price":38.8835,"volume":32,"bid":38.8736,"ask":38.8938}
{"timestamp":"2019-01-09 00:18:25","price":38.6434,"volume":5,"bid":38.6331,"ask":38.6434}
{"timestamp":"2019-01-09 00:18:37","price":38.6312,"volume":4,"bid":38.6209,"ask":38.6409}
{"timestamp":"2019-01-09 00:18:44","price":38.5649,"volume":82,"bid":38.5649,"ask":38.5745}
{"timestamp":"2019-01-09 00:20:07","price":38.8055,"volume":3,"bid":38.7945,"ask":38.8158}
{"timestamp":"2019-01-09 00:20:29","price":38.8326,"volume":7,"bid":38.8326,"ask":38.8419}
{"timestamp":"2019-01-09 00:20:37","price":38.835,"volume":59,"bid":38.8247,"ask":38.835}
{"timestamp":"2019-01-09 00:20:56","price":38.8533,"volume":2607,"bid":38.8533,"ask":38.8637}
{"timestamp":"2019-01-09 00:21:41","price":38.8795,"volume":309,"bid":38.8699,"ask":38.8795}
{"timestamp":"2019-01-09 00:22:23","price":38.7651,"volume":4,"bid":38.755,"ask":38.7753}
{"timestamp":"2019-01-09 00:22:27","price":38.6508,"volume":5,"bid":38.6412,"ask":38.6607}
{"timestamp":"2019-01-09 00:22:29","price":38.709,"volume":167,"bid":38.6988,"ask":38.7189}
{"timestamp":"2019-01-09 00:22:50","price":38.6973,"volume":1,"bid":38.6872,"ask":38.707}
{"timestamp":"2019-01-09 00:22:56","price":38.7617,"volume":294,"bid":38.7517,"ask":38.7617}
{"timestamp":"2019-01-09 00:23:08","price":38.6314,"volume":1,"bid":38.6216,"ask":38.6409}
{"timestamp":"2019-01-09 00:23:26","price":38.6173,"volume":7,"bid":38.6071,"ask":38.6173}
{"timestamp":"2019-01-09 00:23:32","price":38.6151,"volume":1,"bid":38.6047,"ask":38.625}
{"timestamp":"2019-01-09 00:23:58","price":38.5928,"volume":13,"bid":38.5828,"ask":38.6033}
{"timestamp":"2019-01-09 00:24:05","price":38.5998,"volume":83,"bid":38.5899,"ask":38.6103}
{"timestamp":"2019-01-09 00:24:08","price":38.5918,"volume":1,"bid":38.5918,"ask":38.6017}
{"timestamp":"2019-01-09 00:24:18","price":38.6042,"volume":104,"bid":38.5942,"ask":38.6042}
{"timestamp":"2019-01-09 00:24:28","price":38.5631,"volume":1,"bid":38.5539,"ask":38.5631}
{"timestamp":"2019-01-09 00:25:17","price":38.7087,"volume":112,"bid":38.6991,"ask":38.7087}
{"timestamp":"2019-01-09 00:25:48","price":38.6325,"volume":1,"bid":38.6231,"ask":38.6325}
{"timestamp":"2019-01-09 00:26:04","price":38.7296,"volume":1,"bid":38.7199,"ask":38.7391}
{"timestamp":"2019-01-09 00:26:06","price":38.7573,"volume":3,"bid":38.7477,"ask":38.7671}
{"timestamp":"2019-01-09 00:26:12","price":38.7633,"volume":14,"bid":38.7633,"ask":38.7733}
{"timestamp":"2019-01-09 00:26:13","price":38.7578,"volume":119,"bid":38.7489,"ask":38.7693}
{"timestamp":"2019-01-09 00:26:18","price":38.6889,"volume":1,"bid":38.6791,"ask":38.6991}
{"timestamp":"2019-01-09 00:26:48","price":38.7482,"volume":4,"bid":38.7379,"ask":38.7482}
{"timestamp":"2019-01-09 00:26:50","price":38.671,"volume":2,"bid":38.6606,"ask":38.6805}
{"timestamp":"2019-01-09 00:27:18","price":38.7446,"volume":7,"bid":38.7349,"ask":38.7546}
{"timestamp":"2019-01-09 00:27:38","price":38.6859,"volume":2,"bid":38.6859,"ask":38.6959}
{"timestamp":"2019-01-09 00:27:42","price":38.73,"volume":11,"bid":38.7201,"ask":38.739}
{"timestamp":"2019-01-09 00:29:31","price":38.7704,"volume":9,"bid":38.7607,"ask":38.7799}
{"timestamp":"2019-01-09 00:29:39","price":38.8477,"volume":4,"bid":38.8369,"ask":38.8477}
{"timestamp":"2019-01-09 00:30:12","price":38.8502,"volume":328,"bid":38.8393,"ask":38.8502}
{"timestamp":"2019-01-09 00:32:10","price":38.814,"volume":2,"bid":38.8047,"ask":38.814}
{"timestamp":"2019-01-09 00:32:53","price":38.9177,"volume":33,"bid":38.9078,"ask":38.9177}
{"timestamp":"2019-01-09 00:33:13","price":38.9179,"volume":1,"bid":38.9086,"ask":38.9282}
{"timestamp":"2019-01-09 00:33:49","price":38.901,"volume":42,"bid":38.8904,"ask":38.9105}
{"timestamp":"2019-01-09 00:35:03","price":38.9684,"volume":1,"bid":38.9588,"ask":38.9786}
{"timestamp":"2019-01-09 00:37:04","price":38.9106,"volume":173,"bid":38.9014,"ask":38.9195}
{"timestamp":"2019-01-09 00:37:42","price":38.9732,"volume":1,"bid":38.9625,"ask":38.9732}
{"timestamp":"2019-01-09 00:38:12","price":39.0102,"volume":1,"bid":39.0006,"ask":39.0102}
{"timestamp":"2019-01-09 00:38:43","price":38.9872,"volume":1,"bid":38.9767,"ask":38.9966}
{"timestamp":"2019-01-09 00:39:13","price":38.8421,"volume":1,"bid":38.8321,"ask":38.8518}
{"timestamp":"2019-01-09 00:39:18","price":38.8912,"volume":1,"bid":38.8812,"ask":38.9005}
{"timestamp":"2019-01-09 00:41:46","price":38.8079,"volume":123,"bid":38.7982,"ask":38.8079}
{"timestamp":"2019-01-09 00:41:58","price":38.8326,"volume":1,"bid":38.8227,"ask":38.8326}
{"timestamp":"2019-01-09 00:42:28","price":38.7348,"volume":1,"bid":38.7241,"ask":38.7446}
{"timestamp":"2019-01-09 00:45:30","price":38.9519,"volume":2,"bid":38.9426,"ask":38.9617}
{"timestamp":"2019-01-09 00:46:46","price":38.956,"volume":33,"bid":38.9463,"ask":38.9671}
{"timestamp":"2019-01-09 00:47:28","price":39.0151,"volume":14,"bid":39.0051,"ask":39.0151}
{"timestamp":"2019-01-09 00:47:28","price":38.9593,"volume":1,"bid":38.9496,"ask":38.9593}
{"timestamp":"2019-01-09 00:48:18","price":39.0241,"volume":1,"bid":39.0136,"ask":39.0342}
{"timestamp":"2019-01-09 00:49:45","price":38.9034,"volume":26,"bid":38.9034,"ask":38.9139}
{"timestamp":"2019-01-09 00:50:09","price":38.9679,"volume":73,"bid":38.9582,"ask":38.9782}
{"timestamp":"2019-01-09 00:51:21","price":39.0799,"volume":1,"bid":39.0692,"ask":39.0799}
{"timestamp":"2019-01-09 00:52:39","price":39.0664,"volume":3,"bid":39.0564,"ask":39.0664}
{"timestamp":"2019-01-09 00:52:58","price":39.1829,"volume":1,"bid":39.1728,"ask":39.1928}
{"timestamp":"2019-01-09 00:53:03","price":39.0833,"volume":22,"bid":39.0726,"ask":39.0833}
{"timestamp":"2019-01-09 00:53:18","price":39.0574,"volume":63,"bid":39.047,"ask":39.0671}
{"timestamp":"2019-01-09 00:54:45","price":38.9242,"volume":29,"bid":38.9147,"ask":38.9242}
{"timestamp":"2019-01-09 00:55:43","price":39.0628,"volume":1,"bid":39.0519,"ask":39.0732}
{"timestamp":"2019-01-09 00:57:08","price":38.8857,"volume":1,"bid":38.8758,"ask":38.8857}
{"timestamp":"2019-01-09 00:57:09","price":38.8781,"volume":164,"bid":38.8781,"ask":38.8876}
{"timestamp":"2019-01-09 00:57:43","price":38.8607,"volume":197,"bid":38.8507,"ask":38.8702}
{"timestamp":"2019-01-09 00:59:19","price":38.8803,"volume":53,"bid":38.8803,"ask":38.89}
{"timestamp":"2019-01-09 01:00:06","price":38.8578,"volume":7,"bid":38.8467,"ask":38.8677}
{"timestamp":"2019-01-09 01:01:07","price":38.9176,"volume":7,"bid":38.9081,"ask":38.9281}
{"timestamp":"2019-01-09 01:02:25","price":39.0078,"volume":197,"bid":39.0078,"ask":39.0185}
{"timestamp":"2019-01-09 01:02:48","price":38.964,"volume":1,"bid":38.9545,"ask":38.964}
{"timestamp":"2019-01-09 01:04:58","price":38.9049,"volume":1,"bid":38.8946,"ask":38.9144}
{"timestamp":"2019-01-09 01:06:03","price":38.8168,"volume":1,"bid":38.8168,"ask":38.8284}
{"timestamp":"2019-01-09 01:07:43","price":38.6971,"volume":54,"bid":38.6872,"ask":38.7069}
{"timestamp":"2019-01-09 01:08:02","price":38.7847,"volume":4,"bid":38.7847,"ask":38.7944}
{"timestamp":"2019-01-09 01:08:19","price":38.8157,"volume":4,"bid":38.8066,"ask":38.8157}
{"timestamp":"2019-01-09 01:09:14","price":38.7564,"volume":8,"bid":38.7464,"ask":38.7669}
{"timestamp":"2019-01-09 01:09:24","price":38.8069,"volume":2,"bid":38.7967,"ask":38.8069}
{"timestamp":"2019-01-09 01:10:13","price":38.7874,"volume":1,"bid":38.7782,"ask":38.7874}
{"timestamp":"2019-01-09 01:11:14","price":38.8154,"volume":4,"bid":38.8055,"ask":38.8258}
{"timestamp":"2019-01-09 01:11:55","price":38.92,"volume":132,"bid":38.9106,"ask":38.9296}
{"timestamp":"2019-01-09 01:12:23","price":38.8399,"volume":1,"bid":38.8294,"ask":38.8399}
{"timestamp":"2019-01-09 01:12:24","price":38.859,"volume":132,"bid":38.8476,"ask":38.8695}
{"timestamp":"2019-01-09 01:13:45","price":38.9571,"volume":17,"bid":38.9463,"ask":38.9674}
{"timestamp":"2019-01-09 01:14:28","price":38.9023,"volume":1,"bid":38.9023,"ask":38.9129}
{"timestamp":"2019-01-09 01:16:34","price":38.9345,"volume":3,"bid":38.9249,"ask":38.9345}
{"timestamp":"2019-01-09 01:17:14","price":38.964,"volume":10,"bid":38.953,"ask":38.964}
{"timestamp":"2019-01-09 01:18:41","price":38.9759,"volume":66,"bid":38.9652,"ask":38.9859}
{"timestamp":"2019-01-09 01:24:48","price":38.9082,"volume":7,"bid":38.8975,"ask":38.9175}
{"timestamp":"2019-01-09 01:26:59","price":38.8785,"volume":134,"bid":38.8685,"ask":38.8881}
{"timestamp":"2019-01-09 01:27:58","price":38.918,"volume":1,"bid":38.908,"ask":38.918}
{"timestamp":"2019-01-09 01:28:35","price":38.7993,"volume":6,"bid":38.79,"ask":38.7993}
{"timestamp":"2019-01-09 01:30:31","price":38.8804,"volume":32,"bid":38.8804,"ask":38.8901}
{"timestamp":"2019-01-09 01:31:20","price":38.8104,"volume":2,"bid":38.801,"ask":38.8207}
{"timestamp":"2019-01-09 01:33:09","price":38.7712,"volume":230,"bid":38.7712,"ask":38.7812}
{"timestamp":"2019-01-09 01:33:10","price":38.6551,"volume":132,"bid":38.6446,"ask":38.6551}
{"timestamp":"2019-01-09 01:33:23","price":38.8109,"volume":160,"bid":38.8109,"ask":38.8211}
{"timestamp":"2019-01-09 01:33:23","price":38.7106,"volume":49,"bid":38.7106,"ask":38.7205}
{"timestamp":"2019-01-09 01:33:44","price":38.7808,"volume":164,"bid":38.7708,"ask":38.7808}
{"timestamp":"2019-01-09 01:33:52","price":38.7195,"volume":49,"bid":38.7195,"ask":38.729}
{"timestamp":"2019-01-09 01:36:04","price":38.6126,"volume":99,"bid":38.6035,"ask":38.623}
{"timestamp":"2019-01-09 01:36:08","price":38.6392,"volume":164,"bid":38.6392,"ask":38.6484}
{"timestamp":"2019-01-09 01:36:22","price":38.7166,"volume":145,"bid":38.7068,"ask":38.7263}
{"timestamp":"2019-01-09 01:37:36","price":38.7448,"volume":362,"bid":38.7357,"ask":38.755}
{"timestamp":"2019-01-09 01:37:40","price":38.6849,"volume":7,"bid":38.6742,"ask":38.6943}
{"timestamp":"2019-01-09 01:38:17","price":38.5976,"volume":37,"bid":38.589,"ask":38.6076}
{"timestamp":"2019-01-09 01:38:17","price":38.6836,"volume":34,"bid":38.6836,"ask":38.6933}
{"timestamp":"2019-01-09 01:38:31","price":38.7263,"volume":328,"bid":38.7151,"ask":38.7356}
{"timestamp":"2019-01-09 01:38:38","price":38.6571,"volume":1,"bid":38.6477,"ask":38.6571}
{"timestamp":"2019-01-09 01:40:34","price":38.6453,"volume":84,"bid":38.6349,"ask":38.6453}
{"timestamp":"2019-01-09 01:40:56","price":38.712,"volume":779,"bid":38.712,"ask":38.7206}
{"timestamp":"2019-01-09 01:41:09","price":38.6966,"volume":25,"bid":38.6863,"ask":38.706}
{"timestamp":"2019-01-09 01:41:17","price":38.7269,"volume":59,"bid":38.7165,"ask":38.7369}
{"timestamp":"2019-01-09 01:43:41","price":38.8134,"volume":24,"bid":38.8134,"ask":38.8227}
{"timestamp":"2019-01-09 01:44:13","price":38.6773,"volume":1,"bid":38.6658,"ask":38.6773}
{"timestamp":"2019-01-09 01:47:33","price":38.7982,"volume":1,"bid":38.7875,"ask":38.8081}
{"timestamp":"2019-01-09 01:48:08","price":38.8396,"volume":1,"bid":38.8294,"ask":38.8494}
{"timestamp":"2019-01-09 01:48:13","price":38.7522,"volume":34,"bid":38.7415,"ask":38.7617}
{"timestamp":"2019-01-09 01:48:27","price":38.8316,"volume":26,"bid":38.8316,"ask":38.843}
{"timestamp":"2019-01-09 01:50:20","price":38.9629,"volume":2,"bid":38.9531,"ask":38.9629}
{"timestamp":"2019-01-09 01:50:28","price":38.9483,"volume":1,"bid":38.9393,"ask":38.9483}
{"timestamp":"2019-01-09 01:51:13","price":38.9107,"volume":1,"bid":38.9007,"ask":38.9202}
{"timestamp":"2019-01-09 01:51:36","price":38.889,"volume":100,"bid":38.879,"ask":38.8988}
{"timestamp":"2019-01-09 01:53:50","price":38.7984,"volume":4,"bid":38.7882,"ask":38.8085}
{"timestamp":"2019-01-09 01:53:52","price":38.8336,"volume":3,"bid":38.8234,"ask":38.8336}
{"timestamp":"2019-01-09 01:54:08","price":38.8398,"volume":7,"bid":38.83,"ask":38.8398}
{"timestamp":"2019-01-09 01:55:19","price":38.7714,"volume":1,"bid":38.7714,"ask":38.7819}
{"timestamp":"2019-01-09 01:55:29","price":38.8526,"volume":377,"bid":38.8422,"ask":38.8629}
{"timestamp":"2019-01-09 01:56:53","price":38.8815,"volume":529,"bid":38.871,"ask":38.8917}
{"timestamp":"2019-01-09 01:57:19","price":38.9398,"volume":12,"bid":38.9301,"ask":38.9398}
{"timestamp":"2019-01-09 01:58:52","price":38.8343,"volume":164,"bid":38.8241,"ask":38.8343}
{"timestamp":"2019-01-09 02:00:19","price":38.8018,"volume":1,"bid":38.7924,"ask":38.8122}
{"timestamp":"2019-01-09 02:00:23","price":38.7769,"volume":7,"bid":38.7667,"ask":38.7769}
{"timestamp":"2019-01-09 02:00:48","price":38.7105,"volume":1,"bid":38.7105,"ask":38.7199}
{"timestamp":"2019-01-09 02:01:13","price":38.7582,"volume":1,"bid":38.7481,"ask":38.7676}
{"timestamp":"2019-01-09 02:02:53","price":38.8311,"volume":37,"bid":38.8212,"ask":38.8311}
{"timestamp":"2019-01-09 02:03:08","price":38.8406,"volume":83,"bid":38.8299,"ask":38.8499}
{"timestamp":"2019-01-09 02:03:17","price":38.8192,"volume":7,"bid":38.808,"ask":38.8293}
{"timestamp":"2019-01-09 02:03:43","price":38.8746,"volume":1,"bid":38.8647,"ask":38.8854}
{"timestamp":"2019-01-09 02:05:29","price":38.9233,"volume":12,"bid":38.9141,"ask":38.9233}
{"timestamp":"2019-01-09 02:05:59","price":38.9701,"volume":36,"bid":38.9594,"ask":38.9805}
{"timestamp":"2019-01-09 02:08:04","price":38.9109,"volume":7,"bid":38.901,"ask":38.9209}
{"timestamp":"2019-01-09 02:08:34","price":38.9968,"volume":43,"bid":38.987,"ask":38.9968}
{"timestamp":"2019-01-09 02:09:09","price":38.975,"volume":5,"bid":38.975,"ask":38.9859}
{"timestamp":"2019-01-09 02:09:50","price":38.9825,"volume":3,"bid":38.9717,"ask":38.9926}
{"timestamp":"2019-01-09 02:10:20","price":39.032,"volume":1,"bid":39.0214,"ask":39.032}
{"timestamp":"2019-01-09 02:10:30","price":38.9748,"volume":204,"bid":38.9648,"ask":38.9842}
{"timestamp":"2019-01-09 02:10:30","price":38.9921,"volume":64,"bid":38.9822,"ask":38.9921}
{"timestamp":"2019-01-09 02:11:18","price":39.0401,"volume":17,"bid":39.0289,"ask":39.0491}
{"timestamp":"2019-01-09 02:12:10","price":39.0281,"volume":27,"bid":39.018,"ask":39.0281}
{"timestamp":"2019-01-09 02:12:33","price":39.068,"volume":192,"bid":39.0572,"ask":39.0783}
{"timestamp":"2019-01-09 02:12:41","price":39.0192,"volume":6,"bid":39.0192,"ask":39.0288}
{"timestamp":"2019-01-09 02:12:50","price":39.0072,"volume":10,"bid":38.9965,"ask":39.0175}
{"timestamp":"2019-01-09 02:13:07","price":39.0156,"volume":158,"bid":39.0156,"ask":39.0259}
{"timestamp":"2019-01-09 02:13:39","price":39.0335,"volume":11,"bid":39.0232,"ask":39.0428}
{"timestamp":"2019-01-09 02:13:41","price":39.0361,"volume":276,"bid":39.0266,"ask":39.047}
{"timestamp":"2019-01-09 02:14:16","price":38.9929,"volume":9,"bid":38.9834,"ask":39.0028}
{"timestamp":"2019-01-09 02:14:26","price":39.009,"volume":4,"bid":39.009,"ask":39.019}
{"timestamp":"2019-01-09 02:14:33","price":39.0027,"volume":1,"bid":38.9937,"ask":39.0027}
{"timestamp":"2019-01-09 02:15:38","price":38.9715,"volume":1,"bid":38.961,"ask":38.9715}
{"timestamp":"2019-01-09 02:16:24","price":39.0039,"volume":1,"bid":39.0039,"ask":39.0149}
{"timestamp":"2019-01-09 02:17:21","price":39.0048,"volume":5,"bid":38.9947,"ask":39.0143}
{"timestamp":"2019-01-09 02:19:03","price":38.9461,"volume":2,"bid":38.9352,"ask":38.9461}
{"timestamp":"2019-01-09 02:20:13","price":38.9966,"volume":1,"bid":38.9864,"ask":39.0072}
{"timestamp":"2019-01-09 02:22:38","price":38.8904,"volume":1,"bid":38.8807,"ask":38.8904}
{"timestamp":"2019-01-09 02:22:46","price":38.8873,"volume":33,"bid":38.8772,"ask":38.8971}
{"timestamp":"2019-01-09 02:23:08","price":38.9237,"volume":1,"bid":38.9138,"ask":38.9335}
{"timestamp":"2019-01-09 02:23:52","price":38.931,"volume":2,"bid":38.9205,"ask":38.931}
{"timestamp":"2019-01-09 02:25:15","price":38.833,"volume":2,"bid":38.833,"ask":38.8428}
{"timestamp":"2019-01-09 02:25:33","price":38.8727,"volume":1,"bid":38.8637,"ask":38.8823}
{"timestamp":"2019-01-09 02:26:23","price":38.7949,"volume":1,"bid":38.7852,"ask":38.8039}
{"timestamp":"2019-01-09 02:29:20","price":38.8476,"volume":279,"bid":38.8373,"ask":38.8567}
{"timestamp":"2019-01-09 02:30:22","price":38.816,"volume":1,"bid":38.8058,"ask":38.8255}
{"timestamp":"2019-01-09 02:31:08","price":38.8576,"volume":1,"bid":38.8463,"ask":38.8576}
{"timestamp":"2019-01-09 02:31:29","price":38.8476,"volume":1,"bid":38.8476,"ask":38.8577}
{"timestamp":"2019-01-09 02:37:09","price":38.9215,"volume":1,"bid":38.9118,"ask":38.9313}
{"timestamp":"2019-01-09 02:37:13","price":38.941,"volume":1,"bid":38.941,"ask":38.951}
{"timestamp":"2019-01-09 02:39:08","price":39.0347,"volume":1,"bid":39.0242,"ask":39.0441}
{"timestamp":"2019-01-09 02:41:29","price":38.9463,"volume":7,"bid":38.9363,"ask":38.9463}
{"timestamp":"2019-01-09 02:43:20","price":38.8534,"volume":30,"bid":38.8429,"ask":38.8632}
{"timestamp":"2019-01-09 02:43:21","price":38.8821,"volume":30,"bid":38.8717,"ask":38.8821}
{"timestamp":"2019-01-09 02:43:23","price":38.8892,"volume":1,"bid":38.8787,"ask":38.8995}
{"timestamp":"2019-01-09 02:46:39","price":38.896,"volume":14,"bid":38.8855,"ask":38.9061}
{"timestamp":"2019-01-09 02:48:03","price":38.8477,"volume":1,"bid":38.838,"ask":38.857}
{"timestamp":"2019-01-09 02:48:28","price":38.8031,"volume":1,"bid":38.7933,"ask":38.8031}
{"timestamp":"2019-01-09 02:49:12","price":38.7265,"volume":253,"bid":38.7166,"ask":38.7363}
{"timestamp":"2019-01-09 02:49:18","price":38.7203,"volume":1,"bid":38.7102,"ask":38.7203}
{"timestamp":"2019-01-09 02:50:05","price":38.8314,"volume":7,"bid":38.8216,"ask":38.8422}
{"timestamp":"2019-01-09 02:50:39","price":38.6887,"volume":104,"bid":38.6786,"ask":38.6986}
{"timestamp":"2019-01-09 02:50:55","price":38.7022,"volume":253,"bid":38.7022,"ask":38.7125}
{"timestamp":"2019-01-09 02:53:08","price":38.707,"volume":30,"bid":38.6968,"ask":38.7169}
{"timestamp":"2019-01-09 02:55:14","price":38.7307,"volume":656,"bid":38.7208,"ask":38.7307}
{"timestamp":"2019-01-09 02:55:45","price":38.7482,"volume":65,"bid":38.7482,"ask":38.7576}
{"timestamp":"2019-01-09 02:56:55","price":38.8287,"volume":654,"bid":38.8192,"ask":38.8385}
{"timestamp":"2019-01-09 02:57:36","price":38.8586,"volume":3,"bid":38.8479,"ask":38.8683}
{"timestamp":"2019-01-09 02:58:46","price":38.832,"volume":2,"bid":38.832,"ask":38.8417}
{"timestamp":"2019-01-09 02:58:53","price":38.7828,"volume":1,"bid":38.772,"ask":38.7828}
{"timestamp":"2019-01-09 02:58:55","price":38.7862,"volume":3116,"bid":38.7763,"ask":38.7965}
{"timestamp":"2019-01-09 02:59:06","price":38.7898,"volume":5,"bid":38.7812,"ask":38.7898}
{"timestamp":"2019-01-09 02:59:35","price":38.8265,"volume":32,"bid":38.8167,"ask":38.8265}
{"timestamp":"2019-01-09 03:00:40","price":38.7813,"volume":2,"bid":38.7711,"ask":38.7917}
{"timestamp":"2019-01-09 03:01:43","price":38.7928,"volume":1,"bid":38.7814,"ask":38.8033}
{"timestamp":"2019-01-09 03:01:52","price":38.6422,"volume":151,"bid":38.6422,"ask":38.6531}
{"timestamp":"2019-01-09 03:02:03","price":38.7039,"volume":1,"bid":38.6945,"ask":38.7138}
{"timestamp":"2019-01-09 03:02:11","price":38.645,"volume":8,"bid":38.6357,"ask":38.645}
{"timestamp":"2019-01-09 03:03:07","price":38.736,"volume":11,"bid":38.7256,"ask":38.7458}
{"timestamp":"2019-01-09 03:05:33","price":38.7574,"volume":1,"bid":38.7472,"ask":38.7574}
{"timestamp":"2019-01-09 03:06:22","price":38.7877,"volume":236,"bid":38.7877,"ask":38.7979}
{"timestamp":"2019-01-09 03:06:56","price":38.8412,"volume":4,"bid":38.831,"ask":38.8509}
{"timestamp":"2019-01-09 03:07:13","price":38.9162,"volume":3,"bid":38.9065,"ask":38.9162}
{"timestamp":"2019-01-09 03:07:47","price":38.8255,"volume":3,"bid":38.8154,"ask":38.8357}
{"timestamp":"2019-01-09 03:09:08","price":38.8523,"volume":1,"bid":38.8425,"ask":38.8624}
{"timestamp":"2019-01-09 03:09:14","price":38.8462,"volume":4,"bid":38.8359,"ask":38.8462}
{"timestamp":"2019-01-09 03:10:00","price":38.7869,"volume":4,"bid":38.7773,"ask":38.7869}
{"timestamp":"2019-01-09 03:10:47","price":38.8634,"volume":7,"bid":38.8536,"ask":38.8634}
{"timestamp":"2019-01-09 03:14:58","price":38.7132,"volume":67,"bid":38.7033,"ask":38.7132}
{"timestamp":"2019-01-09 03:15:18","price":38.7275,"volume":1,"bid":38.7172,"ask":38.7275}
{"timestamp":"2019-01-09 03:17:19","price":38.7436,"volume":5,"bid":38.7345,"ask":38.7436}
{"timestamp":"2019-01-09 03:19:23","price":38.7415,"volume":2,"bid":38.7312,"ask":38.7514}
{"timestamp":"2019-01-09 03:23:29","price":38.8032,"volume":1,"bid":38.7933,"ask":38.8128}
{"timestamp":"2019-01-09 03:23:49","price":38.8143,"volume":5,"bid":38.8042,"ask":38.8249}
{"timestamp":"2019-01-09 03:24:13","price":38.8152,"volume":1,"bid":38.8052,"ask":38.8152}
{"timestamp":"2019-01-09 03:25:35","price":38.7917,"volume":5,"bid":38.7817,"ask":38.7917}
{"timestamp":"2019-01-09 03:25:39","price":38.8088,"volume":5,"bid":38.7985,"ask":38.8181}
{"timestamp":"2019-01-09 03:27:49","price":38.8593,"volume":2,"bid":38.8492,"ask":38.8694}
{"timestamp":"2019-01-09 03:31:53","price":38.7171,"volume":1,"bid":38.7072,"ask":38.7171}
{"timestamp":"2019-01-09 03:33:00","price":38.801,"volume":1,"bid":38.801,"ask":38.8103}
{"timestamp":"2019-01-09 03:33:40","price":38.7157,"volume":3,"bid":38.7068,"ask":38.7261}
{"timestamp":"2019-01-09 03:34:03","price":38.7829,"volume":1,"bid":38.7734,"ask":38.7929}
{"timestamp":"2019-01-09 03:35:00","price":38.8468,"volume":5,"bid":38.836,"ask":38.8567}
{"timestamp":"2019-01-09 03:38:23","price":38.8382,"volume":1,"bid":38.8278,"ask":38.8479}
{"timestamp":"2019-01-09 03:40:21","price":38.8648,"volume":1,"bid":38.8552,"ask":38.8746}
{"timestamp":"2019-01-09 03:42:08","price":38.8355,"volume":1,"bid":38.8252,"ask":38.8448}
{"timestamp":"2019-01-09 03:42:30","price":38.9335,"volume":5,"bid":38.924,"ask":38.9439}
{"timestamp":"2019-01-09 03:43:13","price":38.9503,"volume":3,"bid":38.9395,"ask":38.9594}
{"timestamp":"2019-01-09 03:44:21","price":38.9717,"volume":2,"bid":38.9611,"ask":38.9717}
{"timestamp":"2019-01-09 03:45:37","price":38.9529,"volume":26,"bid":38.9428,"ask":38.9623}
{"timestamp":"2019-01-09 03:47:21","price":38.9316,"volume":4,"bid":38.9218,"ask":38.9316}
{"timestamp":"2019-01-09 03:49:34","price":38.8322,"volume":1,"bid":38.8322,"ask":38.8422}
{"timestamp":"2019-01-09 03:49:52","price":38.8707,"volume":1,"bid":38.8598,"ask":38.8809}
{"timestamp":"2019-01-09 03:49:59","price":38.8904,"volume":1,"bid":38.8809,"ask":38.8995}
{"timestamp":"2019-01-09 03:50:59","price":38.7837,"volume":1,"bid":38.7736,"ask":38.7837}
{"timestamp":"2019-01-09 03:55:54","price":38.801,"volume":1,"bid":38.7909,"ask":38.8109}
{"timestamp":"2019-01-09 03:56:04","price":38.8545,"volume":1,"bid":38.8545,"ask":38.8643}
{"timestamp":"2019-01-09 03:56:19","price":38.8006,"volume":1,"bid":38.7907,"ask":38.8006}
{"timestamp":"2019-01-09 03:58:46","price":38.8745,"volume":26,"bid":38.8638,"ask":38.8847}
{"timestamp":"2019-01-09 04:01:53","price":38.8981,"volume":17,"bid":38.8884,"ask":38.8981}
{"timestamp":"2019-01-09 04:02:09","price":38.7498,"volume":1,"bid":38.7402,"ask":38.7498}
{"timestamp":"2019-01-09 04:03:22","price":38.7229,"volume":2,"bid":38.7125,"ask":38.7229}
{"timestamp":"2019-01-09 04:03:48","price":38.805,"volume":23,"bid":38.805,"ask":38.8156}
{"timestamp":"2019-01-09 04:05:49","price":38.753,"volume":1,"bid":38.7429,"ask":38.753}
{"timestamp":"2019-01-09 04:06:34","price":38.8204,"volume":1,"bid":38.8103,"ask":38.8204}
{"timestamp":"2019-01-09 04:08:09","price":38.8031,"volume":1,"bid":38.7938,"ask":38.8031}
{"timestamp":"2019-01-09 04:08:10","price":38.8779,"volume":3,"bid":38.8675,"ask":38.8779}
{"timestamp":"2019-01-09 04:10:04","price":38.8005,"volume":2,"bid":38.7909,"ask":38.8099}
{"timestamp":"2019-01-09 04:10:09","price":38.8311,"volume":1,"bid":38.8215,"ask":38.8419}
{"timestamp":"2019-01-09 04:10:13","price":38.8157,"volume":4,"bid":38.8059,"ask":38.8157}
{"timestamp":"2019-01-09 04:10:31","price":38.9134,"volume":4,"bid":38.9028,"ask":38.9227}
{"timestamp":"2019-01-09 04:11:34","price":38.8557,"volume":1,"bid":38.8456,"ask":38.866}
{"timestamp":"2019-01-09 04:11:45","price":38.8503,"volume":2,"bid":38.84,"ask":38.8503}
{"timestamp":"2019-01-09 04:13:45","price":38.8672,"volume":15,"bid":38.8572,"ask":38.8787}
{"timestamp":"2019-01-09 04:14:17","price":38.8488,"volume":15,"bid":38.8375,"ask":38.8594}
{"timestamp":"2019-01-09 04:15:35","price":38.9754,"volume":55,"bid":38.9661,"ask":38.9754}
{"timestamp":"2019-01-09 04:18:14","price":38.7974,"volume":1,"bid":38.7877,"ask":38.7974}
{"timestamp":"2019-01-09 04:18:46","price":38.8448,"volume":5,"bid":38.8349,"ask":38.8448}
{"timestamp":"2019-01-09 04:20:09","price":38.9551,"volume":1,"bid":38.9445,"ask":38.9654}
{"timestamp":"2019-01-09 04:23:46","price":38.9476,"volume":10,"bid":38.9377,"ask":38.9572}
{"timestamp":"2019-01-09 04:25:49","price":38.8902,"volume":1,"bid":38.881,"ask":38.8902}
{"timestamp":"2019-01-09 04:26:14","price":38.952,"volume":1,"bid":38.9422,"ask":38.9621}
{"timestamp":"2019-01-09 04:26:17","price":38.9801,"volume":1,"bid":38.9702,"ask":38.9903}
{"timestamp":"2019-01-09 04:27:59","price":38.8251,"volume":1,"bid":38.8142,"ask":38.8353}
{"timestamp":"2019-01-09 04:29:57","price":38.9102,"volume":3,"bid":38.9003,"ask":38.9102}
{"timestamp":"2019-01-09 04:30:26","price":38.8868,"volume":1,"bid":38.8767,"ask":38.8868}
{"timestamp":"2019-01-09 04:30:39","price":38.8673,"volume":1,"bid":38.8673,"ask":38.878}
{"timestamp":"2019-01-09 04:31:24","price":38.8517,"volume":1,"bid":38.8422,"ask":38.8517}
{"timestamp":"2019-01-09 04:32:27","price":38.9413,"volume":1,"bid":38.9323,"ask":38.9413}
{"timestamp":"2019-01-09 04:35:29","price":38.9192,"volume":1,"bid":38.9192,"ask":38.9287}
{"timestamp":"2019-01-09 04:36:28","price":38.9052,"volume":4,"bid":38.8954,"ask":38.9146}
{"timestamp":"2019-01-09 04:42:34","price":39.0155,"volume":1,"bid":39.0049,"ask":39.0155}
{"timestamp":"2019-01-09 04:43:40","price":39.0379,"volume":32,"bid":39.0274,"ask":39.0475}
{"timestamp":"2019-01-09 04:44:09","price":39.0735,"volume":1,"bid":39.0627,"ask":39.0837}
{"timestamp":"2019-01-09 04:44:18","price":39.0175,"volume":11,"bid":39.0175,"ask":39.028}
{"timestamp":"2019-01-09 04:44:20","price":39.029,"volume":317,"bid":39.0188,"ask":39.0389}
{"timestamp":"2019-01-09 04:44:20","price":39.0603,"volume":7,"bid":39.0503,"ask":39.0695}
{"timestamp":"2019-01-09 04:44:43","price":39.1136,"volume":73,"bid":39.103,"ask":39.1236}
{"timestamp":"2019-01-09 04:44:46","price":39.0981,"volume":5,"bid":39.0872,"ask":39.0981}
{"timestamp":"2019-01-09 04:45:18","price":39.0788,"volume":4,"bid":39.0688,"ask":39.0788}
{"timestamp":"2019-01-09 04:45:22","price":39.0798,"volume":1,"bid":39.0699,"ask":39.0902}
{"timestamp":"2019-01-09 04:46:48","price":39.102,"volume":2,"bid":39.0922,"ask":39.1113}
{"timestamp":"2019-01-09 04:46:49","price":39.079,"volume":1,"bid":39.0687,"ask":39.0891}
{"timestamp":"2019-01-09 04:46:54","price":39.0652,"volume":1,"bid":39.0652,"ask":39.0752}
{"timestamp":"2019-01-09 04:47:47","price":39.1154,"volume":325,"bid":39.1051,"ask":39.1154}
{"timestamp":"2019-01-09 04:48:12","price":39.2069,"volume":25,"bid":39.1972,"ask":39.2069}
{"timestamp":"2019-01-09 04:48:33","price":39.1908,"volume":1,"bid":39.1908,"ask":39.2008}
{"timestamp":"2019-01-09 04:48:59","price":39.1211,"volume":7,"bid":39.1109,"ask":39.1211}
{"timestamp":"2019-01-09 04:50:09","price":39.1839,"volume":3,"bid":39.1734,"ask":39.1938}
{"timestamp":"2019-01-09 04:52:45","price":39.1962,"volume":1,"bid":39.1863,"ask":39.2059}
{"timestamp":"2019-01-09 04:54:29","price":39.2638,"volume":7,"bid":39.2542,"ask":39.2724}
{"timestamp":"2019-01-09 04:55:22","price":39.3244,"volume":328,"bid":39.3145,"ask":39.3244}
{"timestamp":"2019-01-09 04:57:34","price":39.2313,"volume":3,"bid":39.221,"ask":39.2313}
{"timestamp":"2019-01-09 04:58:25","price":39.3172,"volume":6,"bid":39.3076,"ask":39.3274}
{"timestamp":"2019-01-09 04:58:30","price":39.2805,"volume":2,"bid":39.2805,"ask":39.2906}
{"timestamp":"2019-01-09 05:00:00","price":39.408,"volume":1,"bid":39.398,"ask":39.4175}
{"timestamp":"2019-01-09 05:00:13","price":39.3444,"volume":4,"bid":39.3343,"ask":39.3548}
{"timestamp":"2019-01-09 05:00:34","price":39.3241,"volume":1,"bid":39.3241,"ask":39.3345}
{"timestamp":"2019-01-09 05:02:54","price":39.3179,"volume":1,"bid":39.308,"ask":39.3287}
{"timestamp":"2019-01-09 05:03:00","price":39.247,"volume":96,"bid":39.2372,"ask":39.247}
{"timestamp":"2019-01-09 05:03:14","price":39.198,"volume":1,"bid":39.1882,"ask":39.208}
{"timestamp":"2019-01-09 05:04:15","price":39.2865,"volume":9,"bid":39.277,"ask":39.2965}
{"timestamp":"2019-01-09 05:04:54","price":39.1847,"volume":1,"bid":39.1751,"ask":39.1942}
{"timestamp":"2019-01-09 05:06:32","price":39.2907,"volume":31,"bid":39.2907,"ask":39.2998}
{"timestamp":"2019-01-09 05:07:08","price":39.2546,"volume":7,"bid":39.2445,"ask":39.2546}
{"timestamp":"2019-01-09 05:07:21","price":39.2516,"volume":2,"bid":39.242,"ask":39.2621}
{"timestamp":"2019-01-09 05:07:35","price":39.2143,"volume":1,"bid":39.2049,"ask":39.2235}
{"timestamp":"2019-01-09 05:08:21","price":39.1957,"volume":1,"bid":39.1852,"ask":39.1957}
{"timestamp":"2019-01-09 05:11:51","price":39.2569,"volume":414,"bid":39.2479,"ask":39.2569}
{"timestamp":"2019-01-09 05:12:09","price":39.2781,"volume":2,"bid":39.2689,"ask":39.2884}
{"timestamp":"2019-01-09 05:12:34","price":39.2268,"volume":1,"bid":39.2158,"ask":39.2355}
{"timestamp":"2019-01-09 05:14:14","price":39.2126,"volume":1,"bid":39.2031,"ask":39.222}
{"timestamp":"2019-01-09 05:15:21","price":39.2992,"volume":746,"bid":39.2992,"ask":39.3094}
{"timestamp":"2019-01-09 05:16:46","price":39.3515,"volume":21,"bid":39.3415,"ask":39.3619}
{"timestamp":"2019-01-09 05:17:02","price":39.3483,"volume":4,"bid":39.3384,"ask":39.3483}
{"timestamp":"2019-01-09 05:17:14","price":39.2945,"volume":1,"bid":39.2851,"ask":39.2945}
{"timestamp":"2019-01-09 05:17:21","price":39.3692,"volume":350,"bid":39.3589,"ask":39.3788}
{"timestamp":"2019-01-09 05:18:23","price":39.3394,"volume":7,"bid":39.3285,"ask":39.3495}
{"timestamp":"2019-01-09 05:18:37","price":39.3651,"volume":28,"bid":39.355,"ask":39.3651}
{"timestamp":"2019-01-09 05:18:40","price":39.405,"volume":252,"bid":39.3941,"ask":39.405}
{"timestamp":"2019-01-09 05:19:29","price":39.3833,"volume":1,"bid":39.3738,"ask":39.3931}
{"timestamp":"2019-01-09 05:19:32","price":39.3823,"volume":1,"bid":39.3726,"ask":39.3823}
{"timestamp":"2019-01-09 05:19:32","price":39.3152,"volume":165,"bid":39.3152,"ask":39.3244}
{"timestamp":"2019-01-09 05:19:51","price":39.4288,"volume":984,"bid":39.4191,"ask":39.4386}
{"timestamp":"2019-01-09 05:19:54","price":39.4596,"volume":1,"bid":39.4596,"ask":39.4681}
{"timestamp":"2019-01-09 05:22:53","price":39.4001,"volume":1,"bid":39.4001,"ask":39.4111}
{"timestamp":"2019-01-09 05:22:53","price":39.4853,"volume":2,"bid":39.4759,"ask":39.4853}
{"timestamp":"2019-01-09 05:22:53","price":39.4322,"volume":4,"bid":39.4227,"ask":39.4322}
{"timestamp":"2019-01-09 05:23:04","price":39.4381,"volume":7,"bid":39.4272,"ask":39.4475}
{"timestamp":"2019-01-09 05:23:24","price":39.4829,"volume":9,"bid":39.4723,"ask":39.4829}
{"timestamp":"2019-01-09 05:23:34","price":39.3885,"volume":147,"bid":39.3885,"ask":39.398}
{"timestamp":"2019-01-09 05:23:39","price":39.4007,"volume":1,"bid":39.391,"ask":39.4102}
{"timestamp":"2019-01-09 05:25:15","price":39.4646,"volume":2,"bid":39.4548,"ask":39.4743}
{"timestamp":"2019-01-09 05:26:44","price":39.4583,"volume":1,"bid":39.4481,"ask":39.4583}
{"timestamp":"2019-01-09 05:27:33","price":39.4429,"volume":89,"bid":39.4322,"ask":39.4532}
{"timestamp":"2019-01-09 05:29:25","price":39.4496,"volume":9,"bid":39.4496,"ask":39.4604}
{"timestamp":"2019-01-09 05:29:52","price":39.6048,"volume":2607,"bid":39.5949,"ask":39.6146}
{"timestamp":"2019-01-09 05:30:04","price":39.4764,"volume":19,"bid":39.4674,"ask":39.4861}
{"timestamp":"2019-01-09 05:30:24","price":39.4349,"volume":328,"bid":39.4253,"ask":39.4441}
{"timestamp":"2019-01-09 05:31:57","price":39.4308,"volume":164,"bid":39.4308,"ask":39.4417}
{"timestamp":"2019-01-09 05:32:39","price":39.3681,"volume":1,"bid":39.3577,"ask":39.3681}
{"timestamp":"2019-01-09 05:32:57","price":39.4277,"volume":2,"bid":39.4189,"ask":39.4277}
{"timestamp":"2019-01-09 05:35:04","price":39.3968,"volume":1,"bid":39.3859,"ask":39.4072}
{"timestamp":"2019-01-09 05:39:15","price":39.4308,"volume":7,"bid":39.4308,"ask":39.4411}
{"timestamp":"2019-01-09 05:41:47","price":39.4717,"volume":305,"bid":39.4615,"ask":39.4811}
{"timestamp":"2019-01-09 05:44:58","price":39.4645,"volume":37,"bid":39.4543,"ask":39.4727}
{"timestamp":"2019-01-09 05:46:23","price":39.4646,"volume":36,"bid":39.4646,"ask":39.4751}
{"timestamp":"2019-01-09 05:46:44","price":39.4848,"volume":1,"bid":39.4743,"ask":39.4952}
{"timestamp":"2019-01-09 05:47:57","price":39.503,"volume":2,"bid":39.503,"ask":39.513}
{"timestamp":"2019-01-09 05:49:04","price":39.4433,"volume":1,"bid":39.4333,"ask":39.4433}
{"timestamp":"2019-01-09 05:49:09","price":39.3752,"volume":1,"bid":39.3752,"ask":39.3854}
{"timestamp":"2019-01-09 05:50:44","price":39.3993,"volume":1,"bid":39.3893,"ask":39.3993}
{"timestamp":"2019-01-09 05:52:59","price":39.3929,"volume":1,"bid":39.3929,"ask":39.4028}
{"timestamp":"2019-01-09 05:53:09","price":39.388,"volume":1,"bid":39.388,"ask":39.3988}
{"timestamp":"2019-01-09 05:53:49","price":39.336,"volume":3,"bid":39.3254,"ask":39.3458}
{"timestamp":"2019-01-09 05:54:47","price":39.3255,"volume":5,"bid":39.3255,"ask":39.3363}
{"timestamp":"2019-01-09 05:55:09","price":39.3055,"volume":1,"bid":39.2955,"ask":39.3055}
{"timestamp":"2019-01-09 05:56:37","price":39.4802,"volume":21,"bid":39.4711,"ask":39.4802}
{"timestamp":"2019-01-09 05:58:29","price":39.3763,"volume":1,"bid":39.3651,"ask":39.3763}
{"timestamp":"2019-01-09 06:00:23","price":39.4581,"volume":4,"bid":39.4581,"ask":39.4693}
{"timestamp":"2019-01-09 06:00:24","price":39.4443,"volume":1,"bid":39.4443,"ask":39.455}
{"timestamp":"2019-01-09 06:00:37","price":39.3807,"volume":4,"bid":39.3712,"ask":39.3918}
{"timestamp":"2019-01-09 06:01:59","price":39.3223,"volume":1,"bid":39.3123,"ask":39.3223}
{"timestamp":"2019-01-09 06:08:09","price":39.4017,"volume":1,"bid":39.4017,"ask":39.4113}
{"timestamp":"2019-01-09 06:09:27","price":39.2197,"volume":164,"bid":39.2103,"ask":39.2197}
{"timestamp":"2019-01-09 06:09:39","price":39.1479,"volume":1,"bid":39.1377,"ask":39.1569}
{"timestamp":"2019-01-09 06:09:48","price":39.2417,"volume":99,"bid":39.2325,"ask":39.2512}
{"timestamp":"2019-01-09 06:09:49","price":39.2386,"volume":17,"bid":39.2286,"ask":39.2476}
{"timestamp":"2019-01-09 06:10:09","price":39.1323,"volume":1,"bid":39.1214,"ask":39.1416}
{"timestamp":"2019-01-09 06:11:18","price":39.2509,"volume":1,"bid":39.2509,"ask":39.2611}
{"timestamp":"2019-01-09 06:13:24","price":39.1552,"volume":1,"bid":39.1455,"ask":39.1552}
{"timestamp":"2019-01-09 06:13:59","price":39.1928,"volume":1,"bid":39.1831,"ask":39.1928}
{"timestamp":"2019-01-09 06:14:39","price":39.1126,"volume":1,"bid":39.1024,"ask":39.1126}
{"timestamp":"2019-01-09 06:16:59","price":39.2252,"volume":1,"bid":39.2142,"ask":39.2349}
{"timestamp":"2019-01-09 06:18:01","price":39.2106,"volume":9,"bid":39.2001,"ask":39.2106}
{"timestamp":"2019-01-09 06:18:18","price":39.3091,"volume":27,"bid":39.2994,"ask":39.3091}
{"timestamp":"2019-01-09 06:19:44","price":39.3358,"volume":2,"bid":39.3247,"ask":39.3453}
{"timestamp":"2019-01-09 06:19:59","price":39.2781,"volume":81,"bid":39.2678,"ask":39.2877}
{"timestamp":"2019-01-09 06:21:39","price":39.3036,"volume":10,"bid":39.3036,"ask":39.3136}
{"timestamp":"2019-01-09 06:22:29","price":39.2618,"volume":16,"bid":39.2521,"ask":39.2618}
{"timestamp":"2019-01-09 06:22:44","price":39.226,"volume":1,"bid":39.2155,"ask":39.226}
{"timestamp":"2019-01-09 06:23:10","price":39.3499,"volume":2,"bid":39.34,"ask":39.3499}
{"timestamp":"2019-01-09 06:25:50","price":39.2294,"volume":98,"bid":39.219,"ask":39.2294}
{"timestamp":"2019-01-09 06:25:51","price":39.2005,"volume":656,"bid":39.1912,"ask":39.211}
{"timestamp":"2019-01-09 06:25:52","price":39.1806,"volume":33,"bid":39.1699,"ask":39.1806}
{"timestamp":"2019-01-09 06:25:53","price":39.1145,"volume":820,"bid":39.1043,"ask":39.1241}
{"timestamp":"2019-01-09 06:26:24","price":39.1596,"volume":614,"bid":39.1596,"ask":39.17}
{"timestamp":"2019-01-09 06:27:29","price":39.1803,"volume":1,"bid":39.1694,"ask":39.1884}
{"timestamp":"2019-01-09 06:30:46","price":39.2238,"volume":58,"bid":39.2139,"ask":39.2238}
{"timestamp":"2019-01-09 06:32:29","price":39.1817,"volume":1,"bid":39.1817,"ask":39.1914}
{"timestamp":"2019-01-09 06:32:41","price":39.2061,"volume":3,"bid":39.1962,"ask":39.2164}
{"timestamp":"2019-01-09 06:32:54","price":39.2181,"volume":42,"bid":39.2072,"ask":39.2274}
{"timestamp":"2019-01-09 06:34:43","price":39.1672,"volume":1,"bid":39.1672,"ask":39.1767}
{"timestamp":"2019-01-09 06:35:29","price":39.2143,"volume":1,"bid":39.2042,"ask":39.2249}
{"timestamp":"2019-01-09 06:35:34","price":39.1373,"volume":1,"bid":39.1275,"ask":39.1373}
{"timestamp":"2019-01-09 06:39:14","price":39.1983,"volume":1,"bid":39.1983,"ask":39.2084}
{"timestamp":"2019-01-09 06:40:22","price":39.1264,"volume":1202,"bid":39.1168,"ask":39.1367}
{"timestamp":"2019-01-09 06:41:14","price":39.1702,"volume":1,"bid":39.1608,"ask":39.1789}
{"timestamp":"2019-01-09 06:41:18","price":39.1139,"volume":1,"bid":39.1049,"ask":39.1244}
{"timestamp":"2019-01-09 06:41:44","price":39.2056,"volume":1,"bid":39.1956,"ask":39.2155}
{"timestamp":"2019-01-09 06:45:09","price":39.158,"volume":19,"bid":39.1478,"ask":39.158}
{"timestamp":"2019-01-09 06:45:45","price":39.0306,"volume":105,"bid":39.0197,"ask":39.0405}
{"timestamp":"2019-01-09 06:46:02","price":39.1634,"volume":164,"bid":39.153,"ask":39.1732}
{"timestamp":"2019-01-09 06:46:12","price":39.0959,"volume":103,"bid":39.0853,"ask":39.0959}
{"timestamp":"2019-01-09 06:47:17","price":39.1193,"volume":1,"bid":39.1089,"ask":39.1298}
{"timestamp":"2019-01-09 06:47:48","price":39.092,"volume":2,"bid":39.0818,"ask":39.092}
{"timestamp":"2019-01-09 06:53:18","price":39.0806,"volume":2,"bid":39.0709,"ask":39.0907}
{"timestamp":"2019-01-09 06:53:55","price":39.0311,"volume":1,"bid":39.0205,"ask":39.0413}
{"timestamp":"2019-01-09 06:54:13","price":39.0981,"volume":3,"bid":39.0886,"ask":39.0981}
{"timestamp":"2019-01-09 06:54:30","price":39.0333,"volume":1,"bid":39.0333,"ask":39.0431}
{"timestamp":"2019-01-09 06:54:32","price":39.0841,"volume":2,"bid":39.0841,"ask":39.0942}
{"timestamp":"2019-01-09 06:55:10","price":39.1131,"volume":1,"bid":39.1026,"ask":39.1131}
{"timestamp":"2019-01-09 06:57:08","price":39.1367,"volume":50,"bid":39.1267,"ask":39.1467}
{"timestamp":"2019-01-09 06:57:23","price":39.1289,"volume":4,"bid":39.1289,"ask":39.1392}
{"timestamp":"2019-01-09 06:57:45","price":39.1262,"volume":567,"bid":39.1165,"ask":39.1262}
{"timestamp":"2019-01-09 06:58:59","price":39.0952,"volume":4,"bid":39.0844,"ask":39.1058}
{"timestamp":"2019-01-09 07:01:04","price":39.1832,"volume":4,"bid":39.1727,"ask":39.1932}
{"timestamp":"2019-01-09 07:02:37","price":39.1771,"volume":49,"bid":39.1771,"ask":39.1877}
{"timestamp":"2019-01-09 07:02:39","price":39.2421,"volume":25,"bid":39.2311,"ask":39.2527}
{"timestamp":"2019-01-09 07:03:35","price":39.1721,"volume":1,"bid":39.1619,"ask":39.1809}
{"timestamp":"2019-01-09 07:05:06","price":39.3098,"volume":294,"bid":39.2997,"ask":39.3202}
{"timestamp":"2019-01-09 07:05:06","price":39.1977,"volume":7,"bid":39.187,"ask":39.2089}
{"timestamp":"2019-01-09 07:05:06","price":39.3127,"volume":447,"bid":39.3127,"ask":39.3233}
{"timestamp":"2019-01-09 07:05:15","price":39.2251,"volume":4,"bid":39.2251,"ask":39.2345}
{"timestamp":"2019-01-09 07:05:15","price":39.2833,"volume":4,"bid":39.2744,"ask":39.293}
{"timestamp":"2019-01-09 07:05:35","price":39.2437,"volume":1,"bid":39.2346,"ask":39.2539}
{"timestamp":"2019-01-09 07:05:46","price":39.1423,"volume":23,"bid":39.1326,"ask":39.1524}
{"timestamp":"2019-01-09 07:07:02","price":39.3309,"volume":7,"bid":39.3203,"ask":39.3405}
{"timestamp":"2019-01-09 07:08:15","price":39.3442,"volume":1,"bid":39.3342,"ask":39.3442}
{"timestamp":"2019-01-09 07:08:53","price":39.259,"volume":1,"bid":39.2492,"ask":39.2679}
{"timestamp":"2019-01-09 07:08:55","price":39.2527,"volume":1,"bid":39.2527,"ask":39.2629}
{"timestamp":"2019-01-09 07:09:40","price":39.2331,"volume":1,"bid":39.2224,"ask":39.2422}
{"timestamp":"2019-01-09 07:09:47","price":39.2503,"volume":103,"bid":39.2503,"ask":39.2601}
{"timestamp":"2019-01-09 07:12:09","price":39.3652,"volume":85,"bid":39.3551,"ask":39.3751}
{"timestamp":"2019-01-09 07:12:15","price":39.2859,"volume":1,"bid":39.2765,"ask":39.2859}
{"timestamp":"2019-01-09 07:13:26","price":39.3285,"volume":1,"bid":39.3181,"ask":39.3383}
{"timestamp":"2019-01-09 07:15:59","price":39.2219,"volume":1,"bid":39.2118,"ask":39.2219}
{"timestamp":"2019-01-09 07:16:39","price":39.2177,"volume":16,"bid":39.2083,"ask":39.2177}
{"timestamp":"2019-01-09 07:16:46","price":39.2673,"volume":1,"bid":39.2567,"ask":39.2778}
{"timestamp":"2019-01-09 07:18:50","price":39.289,"volume":1,"bid":39.2805,"ask":39.289}
{"timestamp":"2019-01-09 07:19:40","price":39.3083,"volume":1,"bid":39.2986,"ask":39.3183}
{"timestamp":"2019-01-09 07:19:57","price":39.3656,"volume":10,"bid":39.3561,"ask":39.3656}
{"timestamp":"2019-01-09 07:20:37","price":39.325,"volume":8,"bid":39.3149,"ask":39.3358}
{"timestamp":"2019-01-09 07:23:02","price":39.3432,"volume":596,"bid":39.3339,"ask":39.3432}
{"timestamp":"2019-01-09 07:23:02","price":39.3433,"volume":235,"bid":39.3324,"ask":39.3433}
{"timestamp":"2019-01-09 07:24:46","price":39.4179,"volume":16,"bid":39.4085,"ask":39.429}
{"timestamp":"2019-01-09 07:26:04","price":39.4091,"volume":3,"bid":39.3991,"ask":39.4091}
{"timestamp":"2019-01-09 07:26:10","price":39.3651,"volume":1,"bid":39.3546,"ask":39.3651}
{"timestamp":"2019-01-09 07:26:13","price":39.3387,"volume":15,"bid":39.3285,"ask":39.3387}
{"timestamp":"2019-01-09 07:28:35","price":39.3487,"volume":22,"bid":39.3385,"ask":39.3487}
{"timestamp":"2019-01-09 07:31:49","price":39.3627,"volume":83,"bid":39.3627,"ask":39.3731}
{"timestamp":"2019-01-09 07:32:52","price":39.1796,"volume":33,"bid":39.1703,"ask":39.1897}
{"timestamp":"2019-01-09 07:32:52","price":39.3028,"volume":184,"bid":39.2921,"ask":39.3124}
{"timestamp":"2019-01-09 07:34:25","price":39.2582,"volume":1,"bid":39.2474,"ask":39.2678}
{"timestamp":"2019-01-09 07:39:20","price":39.2716,"volume":1,"bid":39.2716,"ask":39.2802}
{"timestamp":"2019-01-09 07:40:09","price":39.2191,"volume":43,"bid":39.2191,"ask":39.2295}
{"timestamp":"2019-01-09 07:40:40","price":39.3506,"volume":4,"bid":39.3415,"ask":39.3604}
{"timestamp":"2019-01-09 07:40:40","price":39.2538,"volume":9,"bid":39.2434,"ask":39.2538}
{"timestamp":"2019-01-09 07:40:56","price":39.2747,"volume":1,"bid":39.2641,"ask":39.2747}
{"timestamp":"2019-01-09 07:41:45","price":39.1981,"volume":11,"bid":39.1876,"ask":39.2081}
{"timestamp":"2019-01-09 07:41:46","price":39.2444,"volume":1,"bid":39.2343,"ask":39.2543}
{"timestamp":"2019-01-09 07:44:50","price":39.2689,"volume":5,"bid":39.2593,"ask":39.2788}
{"timestamp":"2019-01-09 07:45:10","price":39.2504,"volume":1,"bid":39.241,"ask":39.2603}
{"timestamp":"2019-01-09 07:47:20","price":39.3029,"volume":1,"bid":39.2938,"ask":39.3134}
{"timestamp":"2019-01-09 07:47:35","price":39.2721,"volume":1,"bid":39.2622,"ask":39.2815}
{"timestamp":"2019-01-09 07:47:38","price":39.3377,"volume":7,"bid":39.3279,"ask":39.348}
{"timestamp":"2019-01-09 07:53:23","price":39.3216,"volume":30,"bid":39.3216,"ask":39.3321}
{"timestamp":"2019-01-09 07:54:25","price":39.3534,"volume":1,"bid":39.3439,"ask":39.3634}
{"timestamp":"2019-01-09 07:54:43","price":39.2916,"volume":1,"bid":39.2811,"ask":39.3017}
{"timestamp":"2019-01-09 07:55:01","price":39.317,"volume":29,"bid":39.3064,"ask":39.317}
{"timestamp":"2019-01-09 07:55:51","price":39.3547,"volume":22,"bid":39.3454,"ask":39.3646}
{"timestamp":"2019-01-09 07:57:27","price":39.3658,"volume":6,"bid":39.3558,"ask":39.3658}
{"timestamp":"2019-01-09 07:58:20","price":39.3304,"volume":1,"bid":39.3208,"ask":39.3404}
{"timestamp":"2019-01-09 07:59:05","price":39.3306,"volume":3,"bid":39.3206,"ask":39.3412}
{"timestamp":"2019-01-09 08:01:41","price":39.3847,"volume":27,"bid":39.3749,"ask":39.3847}
{"timestamp":"2019-01-09 08:02:59","price":39.3332,"volume":151,"bid":39.3225,"ask":39.3332}
{"timestamp":"2019-01-09 08:05:05","price":39.3412,"volume":1,"bid":39.3303,"ask":39.351}
{"timestamp":"2019-01-09 08:06:49","price":39.4753,"volume":1476,"bid":39.4753,"ask":39.4861}
{"timestamp":"2019-01-09 08:06:49","price":39.4128,"volume":1,"bid":39.4022,"ask":39.4226}
{"timestamp":"2019-01-09 08:07:05","price":39.4243,"volume":1,"bid":39.4142,"ask":39.4243}
{"timestamp":"2019-01-09 08:09:23","price":39.473,"volume":1,"bid":39.473,"ask":39.4834}
{"timestamp":"2019-01-09 08:10:03","price":39.5024,"volume":1,"bid":39.4926,"ask":39.5121}
{"timestamp":"2019-01-09 08:10:29","price":39.4223,"volume":7,"bid":39.4126,"ask":39.4223}
{"timestamp":"2019-01-09 08:10:59","price":39.4909,"volume":40,"bid":39.481,"ask":39.4909}
{"timestamp":"2019-01-09 08:11:14","price":39.4953,"volume":6,"bid":39.4852,"ask":39.505}
{"timestamp":"2019-01-09 08:11:46","price":39.5153,"volume":328,"bid":39.5153,"ask":39.5253}
{"timestamp":"2019-01-09 08:12:08","price":39.4888,"volume":1,"bid":39.4791,"ask":39.4989}
{"timestamp":"2019-01-09 08:12:10","price":39.4097,"volume":1,"bid":39.3997,"ask":39.4097}
{"timestamp":"2019-01-09 08:12:56","price":39.5168,"volume":33,"bid":39.5064,"ask":39.5268}
{"timestamp":"2019-01-09 08:14:08","price":39.62,"volume":2,"bid":39.6108,"ask":39.63}
{"timestamp":"2019-01-09 08:14:15","price":39.5149,"volume":1,"bid":39.504,"ask":39.5247}
{"timestamp":"2019-01-09 08:15:16","price":39.5776,"volume":2,"bid":39.5676,"ask":39.5886}
{"timestamp":"2019-01-09 08:15:50","price":39.5063,"volume":1,"bid":39.4957,"ask":39.5163}
{"timestamp":"2019-01-09 08:17:05","price":39.5589,"volume":1,"bid":39.5589,"ask":39.5682}
{"timestamp":"2019-01-09 08:17:20","price":39.4713,"volume":19,"bid":39.4624,"ask":39.481}
{"timestamp":"2019-01-09 08:17:47","price":39.5056,"volume":20,"bid":39.4958,"ask":39.5156}
{"timestamp":"2019-01-09 08:18:47","price":39.5478,"volume":1,"bid":39.5377,"ask":39.5478}
{"timestamp":"2019-01-09 08:19:00","price":39.5212,"volume":1,"bid":39.5113,"ask":39.5212}
{"timestamp":"2019-01-09 08:19:40","price":39.4918,"volume":4,"bid":39.4818,"ask":39.5016}
{"timestamp":"2019-01-09 08:20:29","price":39.4607,"volume":317,"bid":39.4503,"ask":39.4697}
{"timestamp":"2019-01-09 08:21:15","price":39.5125,"volume":1,"bid":39.5022,"ask":39.5125}
{"timestamp":"2019-01-09 08:21:25","price":39.529,"volume":1,"bid":39.519,"ask":39.529}
{"timestamp":"2019-01-09 08:22:15","price":39.4939,"volume":1,"bid":39.4848,"ask":39.504}
{"timestamp":"2019-01-09 08:25:15","price":39.6572,"volume":1,"bid":39.6471,"ask":39.6572}
{"timestamp":"2019-01-09 08:25:34","price":39.5575,"volume":2,"bid":39.5471,"ask":39.5674}
{"timestamp":"2019-01-09 08:25:53","price":39.575,"volume":5,"bid":39.5658,"ask":39.575}
{"timestamp":"2019-01-09 08:26:20","price":39.5214,"volume":1,"bid":39.5214,"ask":39.5314}
{"timestamp":"2019-01-09 08:26:35","price":39.5647,"volume":3,"bid":39.554,"ask":39.5746}
{"timestamp":"2019-01-09 08:26:38","price":39.5844,"volume":7,"bid":39.5745,"ask":39.5953}
{"timestamp":"2019-01-09 08:26:40","price":39.5178,"volume":1,"bid":39.5178,"ask":39.5281}
{"timestamp":"2019-01-09 08:27:55","price":39.533,"volume":1,"bid":39.5235,"ask":39.533}
{"timestamp":"2019-01-09 08:28:15","price":39.5571,"volume":1,"bid":39.5462,"ask":39.5664}
{"timestamp":"2019-01-09 08:28:58","price":39.6406,"volume":1,"bid":39.6301,"ask":39.6406}
{"timestamp":"2019-01-09 08:29:29","price":39.5938,"volume":17,"bid":39.5834,"ask":39.6041}
{"timestamp":"2019-01-09 08:31:21","price":39.6595,"volume":1,"bid":39.649,"ask":39.6688}
{"timestamp":"2019-01-09 08:31:55","price":39.6416,"volume":1,"bid":39.6317,"ask":39.6416}
{"timestamp":"2019-01-09 08:32:14","price":39.6024,"volume":1,"bid":39.5932,"ask":39.6024}
{"timestamp":"2019-01-09 08:32:35","price":39.5228,"volume":1,"bid":39.5126,"ask":39.5228}
{"timestamp":"2019-01-09 08:33:06","price":39.6543,"volume":5,"bid":39.6446,"ask":39.6644}
{"timestamp":"2019-01-09 08:33:55","price":39.6568,"volume":2,"bid":39.647,"ask":39.6655}
{"timestamp":"2019-01-09 08:36:20","price":39.5847,"volume":1,"bid":39.5741,"ask":39.5951}
{"timestamp":"2019-01-09 08:37:40","price":39.543,"volume":1,"bid":39.5343,"ask":39.543}
{"timestamp":"2019-01-09 08:38:25","price":39.5349,"volume":1,"bid":39.5251,"ask":39.5445}
{"timestamp":"2019-01-09 08:41:40","price":39.5618,"volume":1,"bid":39.5521,"ask":39.5618}
{"timestamp":"2019-01-09 08:42:05","price":39.5623,"volume":1,"bid":39.5522,"ask":39.5721}
{"timestamp":"2019-01-09 08:42:24","price":39.576,"volume":3,"bid":39.576,"ask":39.5863}
{"timestamp":"2019-01-09 08:42:50","price":39.4933,"volume":1,"bid":39.4833,"ask":39.5041}
{"timestamp":"2019-01-09 08:43:10","price":39.5772,"volume":1,"bid":39.567,"ask":39.5864}
{"timestamp":"2019-01-09 08:43:57","price":39.6476,"volume":2,"bid":39.6373,"ask":39.6584}
{"timestamp":"2019-01-09 08:44:34","price":39.5661,"volume":2,"bid":39.556,"ask":39.5756}
{"timestamp":"2019-01-09 08:45:38","price":39.6226,"volume":13,"bid":39.6226,"ask":39.6321}
{"timestamp":"2019-01-09 08:46:09","price":39.6601,"volume":1,"bid":39.6508,"ask":39.6601}
{"timestamp":"2019-01-09 08:48:00","price":39.6732,"volume":1,"bid":39.6635,"ask":39.6834}
{"timestamp":"2019-01-09 08:49:06","price":39.6662,"volume":20,"bid":39.6558,"ask":39.6755}
{"timestamp":"2019-01-09 08:50:13","price":39.5836,"volume":7,"bid":39.5733,"ask":39.5937}
{"timestamp":"2019-01-09 08:51:25","price":39.6427,"volume":1,"bid":39.6322,"ask":39.6427}
{"timestamp":"2019-01-09 08:51:45","price":39.6476,"volume":1,"bid":39.638,"ask":39.6575}
{"timestamp":"2019-01-09 08:51:49","price":39.6379,"volume":18,"bid":39.6277,"ask":39.6479}
{"timestamp":"2019-01-09 08:52:16","price":39.6563,"volume":3,"bid":39.646,"ask":39.6563}
{"timestamp":"2019-01-09 08:53:42","price":39.5682,"volume":7,"bid":39.5682,"ask":39.5785}
{"timestamp":"2019-01-09 08:53:50","price":39.5769,"volume":1,"bid":39.568,"ask":39.5769}
{"timestamp":"2019-01-09 08:55:45","price":39.6249,"volume":1,"bid":39.6147,"ask":39.6344}
{"timestamp":"2019-01-09 08:57:25","price":39.696,"volume":2,"bid":39.6854,"ask":39.696}
{"timestamp":"2019-01-09 08:58:45","price":39.7394,"volume":125,"bid":39.7293,"ask":39.7394}
{"timestamp":"2019-01-09 08:58:49","price":39.6834,"volume":73,"bid":39.6729,"ask":39.6834}
{"timestamp":"2019-01-09 09:00:25","price":39.7004,"volume":1,"bid":39.7004,"ask":39.7111}
{"timestamp":"2019-01-09 09:01:20","price":39.7211,"volume":1,"bid":39.7211,"ask":39.7312}
{"timestamp":"2019-01-09 09:01:48","price":39.748,"volume":4,"bid":39.7389,"ask":39.748}
{"timestamp":"2019-01-09 09:02:45","price":39.7491,"volume":1,"bid":39.7391,"ask":39.7491}
{"timestamp":"2019-01-09 09:03:58","price":39.7203,"volume":42,"bid":39.7109,"ask":39.7307}
{"timestamp":"2019-01-09 09:04:19","price":39.7444,"volume":1,"bid":39.7346,"ask":39.754}
{"timestamp":"2019-01-09 09:09:20","price":39.7092,"volume":1,"bid":39.7092,"ask":39.7182}
{"timestamp":"2019-01-09 09:09:47","price":39.6417,"volume":42,"bid":39.6417,"ask":39.6521}
{"timestamp":"2019-01-09 09:11:30","price":39.6138,"volume":7,"bid":39.6038,"ask":39.6236}
{"timestamp":"2019-01-09 09:13:20","price":39.6805,"volume":8,"bid":39.6705,"ask":39.6909}
{"timestamp":"2019-01-09 09:13:35","price":39.6209,"volume":1,"bid":39.6118,"ask":39.631}
{"timestamp":"2019-01-09 09:13:36","price":39.6586,"volume":5,"bid":39.6586,"ask":39.6688}
{"timestamp":"2019-01-09 09:13:55","price":39.6133,"volume":3,"bid":39.6034,"ask":39.6133}
{"timestamp":"2019-01-09 09:15:10","price":39.5659,"volume":1,"bid":39.5562,"ask":39.5659}
{"timestamp":"2019-01-09 09:23:09","price":39.5774,"volume":253,"bid":39.5774,"ask":39.5867}
{"timestamp":"2019-01-09 09:23:17","price":39.5804,"volume":196,"bid":39.5703,"ask":39.5804}
{"timestamp":"2019-01-09 09:23:50","price":39.6034,"volume":1,"bid":39.5926,"ask":39.6131}
{"timestamp":"2019-01-09 09:23:58","price":39.6496,"volume":7,"bid":39.6389,"ask":39.6602}
{"timestamp":"2019-01-09 09:25:41","price":39.6412,"volume":11,"bid":39.6312,"ask":39.6508}
{"timestamp":"2019-01-09 09:27:22","price":39.6052,"volume":124,"bid":39.5952,"ask":39.6158}
{"timestamp":"2019-01-09 09:27:43","price":39.6302,"volume":624,"bid":39.6208,"ask":39.6302}
{"timestamp":"2019-01-09 09:27:45","price":39.6002,"volume":1,"bid":39.5906,"ask":39.6002}
{"timestamp":"2019-01-09 09:28:01","price":39.6131,"volume":2,"bid":39.6038,"ask":39.622}
{"timestamp":"2019-01-09 09:28:11","price":39.602,"volume":1,"bid":39.5914,"ask":39.612}
{"timestamp":"2019-01-09 09:28:44","price":39.6301,"volume":7,"bid":39.62,"ask":39.64}
{"timestamp":"2019-01-09 09:29:16","price":39.5091,"volume":65,"bid":39.5091,"ask":39.5195}
{"timestamp":"2019-01-09 09:30:21","price":39.5518,"volume":19,"bid":39.5414,"ask":39.563}
{"timestamp":"2019-01-09 09:31:23","price":39.6418,"volume":9,"bid":39.6321,"ask":39.6519}
{"timestamp":"2019-01-09 09:32:10","price":39.6919,"volume":1,"bid":39.6814,"ask":39.6919}
{"timestamp":"2019-01-09 09:32:15","price":39.6479,"volume":1,"bid":39.6375,"ask":39.6574}
{"timestamp":"2019-01-09 09:32:28","price":39.6785,"volume":2793,"bid":39.6681,"ask":39.6882}
{"timestamp":"2019-01-09 09:32:30","price":39.6792,"volume":275,"bid":39.6697,"ask":39.6889}
{"timestamp":"2019-01-09 09:33:00","price":39.5488,"volume":100,"bid":39.5395,"ask":39.5594}
{"timestamp":"2019-01-09 09:33:22","price":39.5727,"volume":4,"bid":39.5624,"ask":39.5727}
{"timestamp":"2019-01-09 09:34:47","price":39.6887,"volume":1,"bid":39.6791,"ask":39.6887}
{"timestamp":"2019-01-09 09:35:17","price":39.7202,"volume":132,"bid":39.7102,"ask":39.7202}
{"timestamp":"2019-01-09 09:35:43","price":39.7139,"volume":5,"bid":39.7042,"ask":39.7139}
{"timestamp":"2019-01-09 09:38:35","price":39.7241,"volume":1,"bid":39.7241,"ask":39.7339}
{"timestamp":"2019-01-09 09:39:15","price":39.6841,"volume":1,"bid":39.6748,"ask":39.6929}
{"timestamp":"2019-01-09 09:40:03","price":39.6296,"volume":6,"bid":39.6195,"ask":39.6393}
{"timestamp":"2019-01-09 09:40:10","price":39.6709,"volume":1,"bid":39.6709,"ask":39.6806}
{"timestamp":"2019-01-09 09:41:06","price":39.7266,"volume":328,"bid":39.7168,"ask":39.7266}
{"timestamp":"2019-01-09 09:41:51","price":39.7474,"volume":1,"bid":39.7366,"ask":39.7577}
{"timestamp":"2019-01-09 09:42:33","price":39.7728,"volume":10,"bid":39.7626,"ask":39.7728}
{"timestamp":"2019-01-09 09:42:57","price":39.6867,"volume":328,"bid":39.6765,"ask":39.6867}
{"timestamp":"2019-01-09 09:42:59","price":39.8001,"volume":1,"bid":39.7895,"ask":39.81}
{"timestamp":"2019-01-09 09:43:24","price":39.8579,"volume":4,"bid":39.8476,"ask":39.8579}
{"timestamp":"2019-01-09 09:43:45","price":39.7432,"volume":1,"bid":39.733,"ask":39.7533}
{"timestamp":"2019-01-09 09:45:16","price":39.7944,"volume":2,"bid":39.7841,"ask":39.804}
{"timestamp":"2019-01-09 09:45:45","price":39.8077,"volume":21,"bid":39.7969,"ask":39.8176}
{"timestamp":"2019-01-09 09:46:08","price":39.802,"volume":10,"bid":39.7923,"ask":39.802}
{"timestamp":"2019-01-09 09:46:08","price":39.8314,"volume":7,"bid":39.8217,"ask":39.8314}
{"timestamp":"2019-01-09 09:46:35","price":39.8801,"volume":1,"bid":39.8705,"ask":39.8904}
{"timestamp":"2019-01-09 09:47:15","price":39.8784,"volume":1,"bid":39.8678,"ask":39.8784}
{"timestamp":"2019-01-09 09:47:16","price":39.8401,"volume":76,"bid":39.8401,"ask":39.8492}
{"timestamp":"2019-01-09 09:47:25","price":39.8955,"volume":1,"bid":39.886,"ask":39.8955}
{"timestamp":"2019-01-09 09:49:10","price":39.844,"volume":8,"bid":39.8334,"ask":39.8542}
{"timestamp":"2019-01-09 09:50:12","price":39.7972,"volume":1,"bid":39.7881,"ask":39.8075}
{"timestamp":"2019-01-09 09:50:44","price":39.6603,"volume":42,"bid":39.6505,"ask":39.6603}
{"timestamp":"2019-01-09 09:52:44","price":39.7484,"volume":1082,"bid":39.7383,"ask":39.7576}
{"timestamp":"2019-01-09 09:56:05","price":39.7067,"volume":656,"bid":39.6976,"ask":39.7067}
{"timestamp":"2019-01-09 09:57:55","price":39.7866,"volume":1,"bid":39.7766,"ask":39.7963}
{"timestamp":"2019-01-09 09:59:20","price":39.7031,"volume":1,"bid":39.6936,"ask":39.712}
{"timestamp":"2019-01-09 10:00:35","price":39.7331,"volume":3,"bid":39.7239,"ask":39.7331}
{"timestamp":"2019-01-09 10:02:25","price":39.8626,"volume":1,"bid":39.8626,"ask":39.8728}
{"timestamp":"2019-01-09 10:02:35","price":39.8909,"volume":1,"bid":39.8809,"ask":39.9012}
{"timestamp":"2019-01-09 10:03:15","price":39.7561,"volume":1,"bid":39.7466,"ask":39.7658}
{"timestamp":"2019-01-09 10:04:15","price":39.8661,"volume":1,"bid":39.8561,"ask":39.876}
{"timestamp":"2019-01-09 10:05:16","price":39.7629,"volume":2,"bid":39.7519,"ask":39.773}
{"timestamp":"2019-01-09 10:06:28","price":39.779,"volume":38,"bid":39.7692,"ask":39.7881}
{"timestamp":"2019-01-09 10:08:00","price":39.8185,"volume":1,"bid":39.8185,"ask":39.8287}
{"timestamp":"2019-01-09 10:10:40","price":39.8623,"volume":1,"bid":39.852,"ask":39.8721}
{"timestamp":"2019-01-09 10:10:41","price":39.8774,"volume":77,"bid":39.8669,"ask":39.8875}
{"timestamp":"2019-01-09 10:11:07","price":39.8548,"volume":3,"bid":39.8452,"ask":39.8548}
{"timestamp":"2019-01-09 10:11:22","price":39.8916,"volume":253,"bid":39.8916,"ask":39.9026}
{"timestamp":"2019-01-09 10:11:42","price":39.9863,"volume":26,"bid":39.9769,"ask":39.9962}
{"timestamp":"2019-01-09 10:12:45","price":39.848,"volume":2,"bid":39.8383,"ask":39.848}
{"timestamp":"2019-01-09 10:14:47","price":39.9329,"volume":22,"bid":39.9235,"ask":39.9329}
{"timestamp":"2019-01-09 10:15:48","price":40.0084,"volume":17,"bid":39.9982,"ask":40.0182}
{"timestamp":"2019-01-09 10:16:05","price":39.8858,"volume":1,"bid":39.8858,"ask":39.8953}
{"timestamp":"2019-01-09 10:16:27","price":40.0064,"volume":46,"bid":39.9976,"ask":40.0064}
{"timestamp":"2019-01-09 10:17:43","price":39.9582,"volume":2,"bid":39.9486,"ask":39.9582}
{"timestamp":"2019-01-09 10:17:50","price":39.9436,"volume":1,"bid":39.9327,"ask":39.9537}
{"timestamp":"2019-01-09 10:17:50","price":39.9645,"volume":45,"bid":39.9534,"ask":39.9645}
{"timestamp":"2019-01-09 10:18:01","price":39.9344,"volume":1,"bid":39.924,"ask":39.9344}
{"timestamp":"2019-01-09 10:20:10","price":40.0034,"volume":7,"bid":39.993,"ask":40.0034}
{"timestamp":"2019-01-09 10:21:14","price":39.993,"volume":7,"bid":39.993,"ask":40.0026}
{"timestamp":"2019-01-09 10:21:45","price":40.0842,"volume":1,"bid":40.0734,"ask":40.0947}
{"timestamp":"2019-01-09 10:21:50","price":40.069,"volume":17,"bid":40.0589,"ask":40.079}
{"timestamp":"2019-01-09 10:22:10","price":40.0665,"volume":4,"bid":40.056,"ask":40.0754}
{"timestamp":"2019-01-09 10:22:56","price":40.0363,"volume":1,"bid":40.0269,"ask":40.0363}
{"timestamp":"2019-01-09 10:23:36","price":39.901,"volume":1,"bid":39.901,"ask":39.9116}
{"timestamp":"2019-01-09 10:24:01","price":39.9709,"volume":1,"bid":39.9608,"ask":39.9812}
{"timestamp":"2019-01-09 10:25:59","price":39.9686,"volume":10,"bid":39.9686,"ask":39.9778}
{"timestamp":"2019-01-09 10:26:06","price":39.9775,"volume":1,"bid":39.9679,"ask":39.9775}
{"timestamp":"2019-01-09 10:26:45","price":39.978,"volume":20,"bid":39.9685,"ask":39.9874}
{"timestamp":"2019-01-09 10:27:00","price":39.9363,"volume":1,"bid":39.9363,"ask":39.9471}
{"timestamp":"2019-01-09 10:28:35","price":39.9507,"volume":2,"bid":39.9406,"ask":39.9607}
{"timestamp":"2019-01-09 10:29:20","price":39.9667,"volume":6,"bid":39.9563,"ask":39.9758}
{"timestamp":"2019-01-09 10:30:01","price":39.9659,"volume":1,"bid":39.956,"ask":39.9659}
{"timestamp":"2019-01-09 10:31:29","price":39.9359,"volume":5,"bid":39.9268,"ask":39.9459}
{"timestamp":"2019-01-09 10:31:49","price":39.9517,"volume":9,"bid":39.9414,"ask":39.9616}
{"timestamp":"2019-01-09 10:32:07","price":39.8166,"volume":6,"bid":39.8063,"ask":39.8267}
{"timestamp":"2019-01-09 10:32:57","price":39.7836,"volume":22,"bid":39.7731,"ask":39.7931}
{"timestamp":"2019-01-09 10:36:10","price":39.7915,"volume":86,"bid":39.7818,"ask":39.8009}
{"timestamp":"2019-01-09 10:37:16","price":39.7955,"volume":1,"bid":39.785,"ask":39.8057}
{"timestamp":"2019-01-09 10:37:25","price":39.8381,"volume":1,"bid":39.8286,"ask":39.8475}
{"timestamp":"2019-01-09 10:38:56","price":39.8354,"volume":1,"bid":39.8247,"ask":39.8354}
{"timestamp":"2019-01-09 10:39:40","price":39.8767,"volume":7,"bid":39.8767,"ask":39.8869}
{"timestamp":"2019-01-09 10:39:45","price":39.8627,"volume":103,"bid":39.8627,"ask":39.8726}
{"timestamp":"2019-01-09 10:41:56","price":39.8746,"volume":1,"bid":39.8644,"ask":39.8746}
{"timestamp":"2019-01-09 10:46:46","price":39.8487,"volume":1,"bid":39.8386,"ask":39.8487}
{"timestamp":"2019-01-09 10:48:26","price":39.8735,"volume":1,"bid":39.8735,"ask":39.8839}
{"timestamp":"2019-01-09 10:55:10","price":39.8793,"volume":15,"bid":39.869,"ask":39.8793}
{"timestamp":"2019-01-09 10:56:07","price":39.8105,"volume":17,"bid":39.8007,"ask":39.8105}
{"timestamp":"2019-01-09 10:56:54","price":39.7936,"volume":119,"bid":39.7936,"ask":39.8035}
{"timestamp":"2019-01-09 10:59:30","price":39.6809,"volume":18,"bid":39.6718,"ask":39.6896}
{"timestamp":"2019-01-09 10:59:31","price":39.821,"volume":328,"bid":39.8104,"ask":39.8312}
{"timestamp":"2019-01-09 11:00:12","price":39.6866,"volume":7,"bid":39.6767,"ask":39.6866}
{"timestamp":"2019-01-09 11:00:43","price":39.6702,"volume":2,"bid":39.6702,"ask":39.6804}
{"timestamp":"2019-01-09 11:02:21","price":39.666,"volume":14,"bid":39.666,"ask":39.6766}
{"timestamp":"2019-01-09 11:02:32","price":39.6987,"volume":503,"bid":39.6987,"ask":39.7078}
{"timestamp":"2019-01-09 11:02:41","price":39.7485,"volume":1,"bid":39.7383,"ask":39.7586}
{"timestamp":"2019-01-09 11:02:51","price":39.6997,"volume":1,"bid":39.6997,"ask":39.7096}
{"timestamp":"2019-01-09 11:04:06","price":39.6968,"volume":1,"bid":39.6868,"ask":39.6968}
{"timestamp":"2019-01-09 11:05:10","price":39.6848,"volume":5,"bid":39.6746,"ask":39.6937}
{"timestamp":"2019-01-09 11:05:27","price":39.6585,"volume":148,"bid":39.6477,"ask":39.6685}
{"timestamp":"2019-01-09 11:06:11","price":39.6956,"volume":1,"bid":39.6956,"ask":39.7058}
{"timestamp":"2019-01-09 11:08:01","price":39.6494,"volume":1,"bid":39.6399,"ask":39.6494}
{"timestamp":"2019-01-09 11:08:03","price":39.627,"volume":25,"bid":39.6167,"ask":39.627}
{"timestamp":"2019-01-09 11:08:09","price":39.5955,"volume":25,"bid":39.5857,"ask":39.6058}
{"timestamp":"2019-01-09 11:10:06","price":39.5876,"volume":1,"bid":39.5779,"ask":39.5974}
{"timestamp":"2019-01-09 11:10:16","price":39.663,"volume":1,"bid":39.6534,"ask":39.663}
{"timestamp":"2019-01-09 11:11:24","price":39.5944,"volume":5,"bid":39.5847,"ask":39.5944}
{"timestamp":"2019-01-09 11:11:41","price":39.6266,"volume":16,"bid":39.6165,"ask":39.6369}
{"timestamp":"2019-01-09 11:13:36","price":39.5463,"volume":435,"bid":39.5363,"ask":39.5556}
{"timestamp":"2019-01-09 11:13:45","price":39.6033,"volume":54,"bid":39.5933,"ask":39.6033}
{"timestamp":"2019-01-09 11:13:51","price":39.621,"volume":92,"bid":39.6103,"ask":39.6313}
{"timestamp":"2019-01-09 11:14:02","price":39.5726,"volume":42,"bid":39.5726,"ask":39.5833}
{"timestamp":"2019-01-09 11:14:21","price":39.5602,"volume":1,"bid":39.5499,"ask":39.5697}
{"timestamp":"2019-01-09 11:15:35","price":39.6048,"volume":1,"bid":39.6048,"ask":39.6151}
{"timestamp":"2019-01-09 11:16:14","price":39.5573,"volume":1,"bid":39.547,"ask":39.5666}
{"timestamp":"2019-01-09 11:16:30","price":39.5125,"volume":529,"bid":39.503,"ask":39.5125}
{"timestamp":"2019-01-09 11:16:53","price":39.4135,"volume":66,"bid":39.4042,"ask":39.4229}
{"timestamp":"2019-01-09 11:17:21","price":39.3956,"volume":3,"bid":39.3859,"ask":39.4063}
{"timestamp":"2019-01-09 11:17:32","price":39.362,"volume":1,"bid":39.362,"ask":39.3725}
{"timestamp":"2019-01-09 11:19:00","price":39.3374,"volume":30,"bid":39.3276,"ask":39.3465}
{"timestamp":"2019-01-09 11:20:35","price":39.3436,"volume":27,"bid":39.3338,"ask":39.3534}
{"timestamp":"2019-01-09 11:21:41","price":39.5221,"volume":42,"bid":39.5121,"ask":39.533}
{"timestamp":"2019-01-09 11:21:46","price":39.4766,"volume":1,"bid":39.4678,"ask":39.4869}
{"timestamp":"2019-01-09 11:22:11","price":39.5466,"volume":588,"bid":39.5366,"ask":39.5466}
{"timestamp":"2019-01-09 11:23:16","price":39.546,"volume":1,"bid":39.546,"ask":39.5555}
{"timestamp":"2019-01-09 11:25:15","price":39.6127,"volume":2,"bid":39.6026,"ask":39.6233}
{"timestamp":"2019-01-09 11:27:58","price":39.4691,"volume":820,"bid":39.4588,"ask":39.479}
{"timestamp":"2019-01-09 11:32:33","price":39.4296,"volume":134,"bid":39.4296,"ask":39.4394}
{"timestamp":"2019-01-09 11:32:55","price":39.4412,"volume":656,"bid":39.4314,"ask":39.4517}
{"timestamp":"2019-01-09 11:33:18","price":39.4346,"volume":42,"bid":39.4238,"ask":39.4443}
{"timestamp":"2019-01-09 11:34:06","price":39.425,"volume":5,"bid":39.4144,"ask":39.425}
{"timestamp":"2019-01-09 11:34:12","price":39.4227,"volume":20,"bid":39.4123,"ask":39.4227}
{"timestamp":"2019-01-09 11:36:07","price":39.5922,"volume":2,"bid":39.5824,"ask":39.6018}
{"timestamp":"2019-01-09 11:40:07","price":39.6407,"volume":1,"bid":39.6306,"ask":39.6407}
{"timestamp":"2019-01-09 11:40:23","price":39.6014,"volume":2,"bid":39.5909,"ask":39.61}
{"timestamp":"2019-01-09 11:41:36","price":39.6695,"volume":1,"bid":39.6589,"ask":39.6695}
{"timestamp":"2019-01-09 11:43:26","price":39.6088,"volume":1,"bid":39.6088,"ask":39.62}
{"timestamp":"2019-01-09 11:45:46","price":39.6255,"volume":42,"bid":39.615,"ask":39.6255}
{"timestamp":"2019-01-09 11:48:56","price":39.6201,"volume":1,"bid":39.6201,"ask":39.6292}
{"timestamp":"2019-01-09 11:49:22","price":39.6653,"volume":9,"bid":39.6563,"ask":39.6755}
{"timestamp":"2019-01-09 11:49:42","price":39.6548,"volume":7,"bid":39.6452,"ask":39.6548}
{"timestamp":"2019-01-09 11:50:06","price":39.6792,"volume":5,"bid":39.6683,"ask":39.6888}
{"timestamp":"2019-01-09 11:52:08","price":39.6302,"volume":2,"bid":39.6209,"ask":39.6302}
{"timestamp":"2019-01-09 11:52:49","price":39.6301,"volume":64,"bid":39.6201,"ask":39.6399}
{"timestamp":"2019-01-09 11:54:44","price":39.6943,"volume":3,"bid":39.6943,"ask":39.7039}
{"timestamp":"2019-01-09 11:54:57","price":39.6992,"volume":1,"bid":39.6888,"ask":39.7092}
{"timestamp":"2019-01-09 11:56:50","price":39.7115,"volume":334,"bid":39.7014,"ask":39.7115}
{"timestamp":"2019-01-09 11:56:56","price":39.7344,"volume":1,"bid":39.7242,"ask":39.7344}
{"timestamp":"2019-01-09 11:57:44","price":39.7213,"volume":2,"bid":39.712,"ask":39.7213}
{"timestamp":"2019-01-09 11:59:24","price":39.8066,"volume":42,"bid":39.7965,"ask":39.8157}
{"timestamp":"2019-01-09 12:00:16","price":39.7676,"volume":3,"bid":39.758,"ask":39.7676}
{"timestamp":"2019-01-09 12:01:44","price":39.8146,"volume":448,"bid":39.8044,"ask":39.8146}
{"timestamp":"2019-01-09 12:02:01","price":39.8143,"volume":3,"bid":39.8037,"ask":39.8239}
{"timestamp":"2019-01-09 12:02:20","price":39.8815,"volume":328,"bid":39.8718,"ask":39.8914}
{"timestamp":"2019-01-09 12:02:25","price":39.8878,"volume":1258,"bid":39.8878,"ask":39.898}
{"timestamp":"2019-01-09 12:04:49","price":39.8881,"volume":15,"bid":39.8784,"ask":39.8978}
{"timestamp":"2019-01-09 12:05:01","price":39.8044,"volume":66,"bid":39.7939,"ask":39.8148}
{"timestamp":"2019-01-09 12:05:19","price":39.8352,"volume":12,"bid":39.8352,"ask":39.8451}
{"timestamp":"2019-01-09 12:05:35","price":39.7969,"volume":23,"bid":39.7875,"ask":39.8065}
{"timestamp":"2019-01-09 12:06:59","price":39.796,"volume":2,"bid":39.7864,"ask":39.8069}
{"timestamp":"2019-01-09 12:07:11","price":39.7958,"volume":82,"bid":39.7856,"ask":39.8056}
{"timestamp":"2019-01-09 12:08:11","price":39.8321,"volume":1,"bid":39.8321,"ask":39.8418}
{"timestamp":"2019-01-09 12:08:54","price":39.8332,"volume":1,"bid":39.8332,"ask":39.8432}
{"timestamp":"2019-01-09 12:09:41","price":39.8574,"volume":5,"bid":39.8474,"ask":39.8681}
{"timestamp":"2019-01-09 12:09:51","price":39.9075,"volume":1,"bid":39.8977,"ask":39.9075}
{"timestamp":"2019-01-09 12:10:37","price":39.9473,"volume":171,"bid":39.9374,"ask":39.9473}
{"timestamp":"2019-01-09 12:10:41","price":39.9338,"volume":1,"bid":39.9238,"ask":39.9435}
{"timestamp":"2019-01-09 12:12:45","price":39.8395,"volume":15,"bid":39.8395,"ask":39.8495}
{"timestamp":"2019-01-09 12:13:46","price":39.7906,"volume":1,"bid":39.78,"ask":39.8001}
{"timestamp":"2019-01-09 12:14:21","price":39.7369,"volume":1,"bid":39.7267,"ask":39.7465}
{"timestamp":"2019-01-09 12:15:16","price":39.7902,"volume":1,"bid":39.7807,"ask":39.8008}
{"timestamp":"2019-01-09 12:16:33","price":39.7528,"volume":2,"bid":39.7433,"ask":39.7528}
{"timestamp":"2019-01-09 12:17:04","price":39.6998,"volume":42,"bid":39.6889,"ask":39.7095}
{"timestamp":"2019-01-09 12:17:05","price":39.7428,"volume":7,"bid":39.7324,"ask":39.7428}
{"timestamp":"2019-01-09 12:18:44","price":39.7672,"volume":98,"bid":39.7584,"ask":39.7775}
{"timestamp":"2019-01-09 12:18:44","price":39.7062,"volume":132,"bid":39.6959,"ask":39.7163}
{"timestamp":"2019-01-09 12:19:35","price":39.7775,"volume":25,"bid":39.7674,"ask":39.7873}
{"timestamp":"2019-01-09 12:21:36","price":39.7865,"volume":5,"bid":39.7865,"ask":39.7966}
{"timestamp":"2019-01-09 12:23:16","price":39.769,"volume":15,"bid":39.7592,"ask":39.7791}
{"timestamp":"2019-01-09 12:27:48","price":39.7359,"volume":42,"bid":39.7255,"ask":39.746}
{"timestamp":"2019-01-09 12:29:36","price":39.834,"volume":1,"bid":39.8242,"ask":39.8437}
{"timestamp":"2019-01-09 12:29:46","price":39.8221,"volume":19,"bid":39.8122,"ask":39.8322}
{"timestamp":"2019-01-09 12:32:24","price":39.8892,"volume":7,"bid":39.8796,"ask":39.8979}
{"timestamp":"2019-01-09 12:34:56","price":39.8209,"volume":27,"bid":39.8104,"ask":39.8209}
{"timestamp":"2019-01-09 12:35:20","price":39.7916,"volume":3,"bid":39.7823,"ask":39.8017}
{"timestamp":"2019-01-09 12:36:18","price":39.7613,"volume":9,"bid":39.7509,"ask":39.7715}
{"timestamp":"2019-01-09 12:36:50","price":39.6739,"volume":17,"bid":39.6739,"ask":39.683}
{"timestamp":"2019-01-09 12:37:08","price":39.7468,"volume":65,"bid":39.7363,"ask":39.7468}
{"timestamp":"2019-01-09 12:37:44","price":39.7116,"volume":13,"bid":39.7005,"ask":39.7116}
{"timestamp":"2019-01-09 12:38:15","price":39.6675,"volume":5,"bid":39.6574,"ask":39.6781}
{"timestamp":"2019-01-09 12:38:49","price":39.6479,"volume":158,"bid":39.6386,"ask":39.6583}
{"timestamp":"2019-01-09 12:39:41","price":39.6781,"volume":1,"bid":39.6679,"ask":39.6881}
{"timestamp":"2019-01-09 12:41:24","price":39.6864,"volume":4,"bid":39.676,"ask":39.6965}
{"timestamp":"2019-01-09 12:42:16","price":39.6409,"volume":1,"bid":39.6307,"ask":39.6514}
{"timestamp":"2019-01-09 12:45:30","price":39.6695,"volume":16,"bid":39.6589,"ask":39.6793}
{"timestamp":"2019-01-09 12:46:05","price":39.6865,"volume":1,"bid":39.6766,"ask":39.6955}
{"timestamp":"2019-01-09 12:46:45","price":39.717,"volume":29,"bid":39.7068,"ask":39.717}
{"timestamp":"2019-01-09 12:49:14","price":39.6893,"volume":39,"bid":39.679,"ask":39.6988}
{"timestamp":"2019-01-09 12:49:14","price":39.6308,"volume":20,"bid":39.6206,"ask":39.6308}
{"timestamp":"2019-01-09 12:50:46","price":39.6626,"volume":1,"bid":39.6524,"ask":39.6725}
{"timestamp":"2019-01-09 12:52:15","price":39.7766,"volume":15,"bid":39.7668,"ask":39.7855}
{"timestamp":"2019-01-09 12:52:54","price":39.7602,"volume":164,"bid":39.7602,"ask":39.7712}
{"timestamp":"2019-01-09 12:53:35","price":39.7322,"volume":164,"bid":39.7224,"ask":39.7418}
{"timestamp":"2019-01-09 12:53:48","price":39.7224,"volume":164,"bid":39.7119,"ask":39.7326}
{"timestamp":"2019-01-09 12:53:58","price":39.6775,"volume":164,"bid":39.6673,"ask":39.6876}
{"timestamp":"2019-01-09 12:54:16","price":39.6519,"volume":5,"bid":39.6412,"ask":39.6614}
{"timestamp":"2019-01-09 12:54:26","price":39.6594,"volume":15,"bid":39.6483,"ask":39.6594}
{"timestamp":"2019-01-09 12:58:13","price":39.6848,"volume":84,"bid":39.6743,"ask":39.6945}
{"timestamp":"2019-01-09 12:58:13","price":39.6531,"volume":1,"bid":39.643,"ask":39.6633}
{"timestamp":"2019-01-09 13:01:25","price":39.6288,"volume":6,"bid":39.6179,"ask":39.6288}
{"timestamp":"2019-01-09 13:02:09","price":39.6116,"volume":2,"bid":39.6018,"ask":39.6116}
{"timestamp":"2019-01-09 13:03:16","price":39.6089,"volume":1,"bid":39.598,"ask":39.6178}
{"timestamp":"2019-01-09 13:03:46","price":39.59,"volume":1,"bid":39.59,"ask":39.6005}
{"timestamp":"2019-01-09 13:03:59","price":39.5714,"volume":15,"bid":39.5714,"ask":39.582}
{"timestamp":"2019-01-09 13:05:16","price":39.5601,"volume":1,"bid":39.5504,"ask":39.5699}
{"timestamp":"2019-01-09 13:05:17","price":39.7186,"volume":7,"bid":39.7186,"ask":39.7285}
{"timestamp":"2019-01-09 13:05:30","price":39.6761,"volume":50,"bid":39.6649,"ask":39.6761}
{"timestamp":"2019-01-09 13:06:46","price":39.7091,"volume":7,"bid":39.6993,"ask":39.7091}
{"timestamp":"2019-01-09 13:07:38","price":39.713,"volume":1,"bid":39.7023,"ask":39.7222}
{"timestamp":"2019-01-09 13:08:07","price":39.704,"volume":1,"bid":39.704,"ask":39.7135}
{"timestamp":"2019-01-09 13:08:28","price":39.7989,"volume":21,"bid":39.7881,"ask":39.8091}
{"timestamp":"2019-01-09 13:09:25","price":39.7171,"volume":2,"bid":39.7062,"ask":39.7271}
{"timestamp":"2019-01-09 13:09:58","price":39.7975,"volume":16,"bid":39.7866,"ask":39.7975}
{"timestamp":"2019-01-09 13:10:45","price":39.7362,"volume":83,"bid":39.7362,"ask":39.7466}
{"timestamp":"2019-01-09 13:13:34","price":39.7283,"volume":52,"bid":39.7189,"ask":39.7283}
{"timestamp":"2019-01-09 13:14:39","price":39.6875,"volume":4,"bid":39.6875,"ask":39.6982}
{"timestamp":"2019-01-09 13:16:46","price":39.6538,"volume":3,"bid":39.6434,"ask":39.6634}
{"timestamp":"2019-01-09 13:18:05","price":39.7303,"volume":72,"bid":39.7205,"ask":39.7399}
{"timestamp":"2019-01-09 13:18:18","price":39.7234,"volume":33,"bid":39.7128,"ask":39.7329}
{"timestamp":"2019-01-09 13:18:31","price":39.6786,"volume":1,"bid":39.6691,"ask":39.6883}
{"timestamp":"2019-01-09 13:19:51","price":39.6294,"volume":1,"bid":39.6294,"ask":39.6395}
{"timestamp":"2019-01-09 13:20:01","price":39.6561,"volume":1,"bid":39.6459,"ask":39.667}
{"timestamp":"2019-01-09 13:21:02","price":39.7076,"volume":1,"bid":39.6973,"ask":39.7171}
{"timestamp":"2019-01-09 13:21:51","price":39.6905,"volume":1,"bid":39.6812,"ask":39.6996}
{"timestamp":"2019-01-09 13:22:43","price":39.5971,"volume":86,"bid":39.5971,"ask":39.6067}
{"timestamp":"2019-01-09 13:22:51","price":39.6081,"volume":165,"bid":39.5977,"ask":39.6174}
{"timestamp":"2019-01-09 13:23:37","price":39.6292,"volume":42,"bid":39.6196,"ask":39.6391}
{"timestamp":"2019-01-09 13:24:37","price":39.5709,"volume":29,"bid":39.5605,"ask":39.5803}
{"timestamp":"2019-01-09 13:24:59","price":39.6475,"volume":6,"bid":39.6371,"ask":39.6576}
{"timestamp":"2019-01-09 13:26:11","price":39.6689,"volume":147,"bid":39.6689,"ask":39.6786}
{"timestamp":"2019-01-09 13:26:26","price":39.5974,"volume":1,"bid":39.5881,"ask":39.5974}
{"timestamp":"2019-01-09 13:32:31","price":39.5599,"volume":211,"bid":39.5489,"ask":39.5703}
{"timestamp":"2019-01-09 13:33:25","price":39.5219,"volume":1,"bid":39.5111,"ask":39.5313}
{"timestamp":"2019-01-09 13:33:53","price":39.4665,"volume":42,"bid":39.456,"ask":39.4665}
{"timestamp":"2019-01-09 13:33:55","price":39.3803,"volume":1,"bid":39.3691,"ask":39.3912}
{"timestamp":"2019-01-09 13:34:00","price":39.4482,"volume":656,"bid":39.4482,"ask":39.4579}
{"timestamp":"2019-01-09 13:36:01","price":39.4158,"volume":7,"bid":39.4055,"ask":39.4158}
{"timestamp":"2019-01-09 13:36:21","price":39.3545,"volume":2,"bid":39.3441,"ask":39.3545}
{"timestamp":"2019-01-09 13:36:26","price":39.2988,"volume":1,"bid":39.2884,"ask":39.2988}
{"timestamp":"2019-01-09 13:36:43","price":39.3911,"volume":245,"bid":39.3814,"ask":39.4012}
{"timestamp":"2019-01-09 13:37:02","price":39.4152,"volume":1,"bid":39.4152,"ask":39.4246}
{"timestamp":"2019-01-09 13:37:27","price":39.4183,"volume":1,"bid":39.4086,"ask":39.4283}
{"timestamp":"2019-01-09 13:37:28","price":39.459,"volume":42,"bid":39.4487,"ask":39.459}
{"timestamp":"2019-01-09 13:38:07","price":39.4616,"volume":1,"bid":39.4515,"ask":39.4714}
{"timestamp":"2019-01-09 13:38:16","price":39.4935,"volume":42,"bid":39.4935,"ask":39.5037}
{"timestamp":"2019-01-09 13:41:34","price":39.5134,"volume":4,"bid":39.5035,"ask":39.5223}
{"timestamp":"2019-01-09 13:41:57","price":39.4769,"volume":1,"bid":39.4665,"ask":39.4872}
{"timestamp":"2019-01-09 13:43:03","price":39.4647,"volume":10,"bid":39.4541,"ask":39.4647}
{"timestamp":"2019-01-09 13:44:22","price":39.477,"volume":1,"bid":39.4665,"ask":39.4872}
{"timestamp":"2019-01-09 13:46:02","price":39.4377,"volume":1,"bid":39.4273,"ask":39.447}
{"timestamp":"2019-01-09 13:48:33","price":39.6157,"volume":57,"bid":39.6054,"ask":39.6257}
{"timestamp":"2019-01-09 13:49:26","price":39.5808,"volume":42,"bid":39.5708,"ask":39.5899}
{"timestamp":"2019-01-09 13:50:41","price":39.5674,"volume":6,"bid":39.5674,"ask":39.5777}
{"timestamp":"2019-01-09 13:57:24","price":39.5889,"volume":3,"bid":39.5793,"ask":39.5889}
{"timestamp":"2019-01-09 13:57:49","price":39.5183,"volume":32,"bid":39.5183,"ask":39.528}
{"timestamp":"2019-01-09 13:58:04","price":39.5638,"volume":85,"bid":39.5545,"ask":39.5638}
{"timestamp":"2019-01-09 13:58:16","price":39.57,"volume":4,"bid":39.5601,"ask":39.5806}
{"timestamp":"2019-01-09 13:59:07","price":39.5471,"volume":150,"bid":39.5365,"ask":39.5564}
{"timestamp":"2019-01-09 13:59:27","price":39.524,"volume":7,"bid":39.5145,"ask":39.524}
{"timestamp":"2019-01-09 14:01:57","price":39.6645,"volume":1,"bid":39.6544,"ask":39.6645}
{"timestamp":"2019-01-09 14:03:27","price":39.7118,"volume":2,"bid":39.7026,"ask":39.7118}
{"timestamp":"2019-01-09 14:03:48","price":39.7476,"volume":6,"bid":39.7372,"ask":39.757}
{"timestamp":"2019-01-09 14:03:57","price":39.7267,"volume":1,"bid":39.7171,"ask":39.7267}
{"timestamp":"2019-01-09 14:04:36","price":39.7305,"volume":11,"bid":39.72,"ask":39.7405}
{"timestamp":"2019-01-09 14:04:57","price":39.636,"volume":118,"bid":39.6257,"ask":39.6454}
{"timestamp":"2019-01-09 14:04:57","price":39.6794,"volume":47,"bid":39.6794,"ask":39.6897}
{"timestamp":"2019-01-09 14:05:27","price":39.5815,"volume":1,"bid":39.5712,"ask":39.5913}
{"timestamp":"2019-01-09 14:06:15","price":39.6,"volume":267,"bid":39.59,"ask":39.6}
{"timestamp":"2019-01-09 14:06:19","price":39.6454,"volume":27,"bid":39.6345,"ask":39.6557}
{"timestamp":"2019-01-09 14:06:27","price":39.6418,"volume":1,"bid":39.6313,"ask":39.6511}
{"timestamp":"2019-01-09 14:06:47","price":39.7068,"volume":1,"bid":39.6972,"ask":39.7171}
{"timestamp":"2019-01-09 14:06:55","price":39.6774,"volume":2,"bid":39.6774,"ask":39.6879}
{"timestamp":"2019-01-09 14:07:32","price":39.6709,"volume":1,"bid":39.662,"ask":39.681}
{"timestamp":"2019-01-09 14:07:52","price":39.5439,"volume":1,"bid":39.5337,"ask":39.5439}
{"timestamp":"2019-01-09 14:08:00","price":39.6282,"volume":984,"bid":39.6185,"ask":39.6376}
{"timestamp":"2019-01-09 14:08:05","price":39.5605,"volume":44,"bid":39.5605,"ask":39.5705}
{"timestamp":"2019-01-09 14:11:52","price":39.5466,"volume":1,"bid":39.5354,"ask":39.5572}
{"timestamp":"2019-01-09 14:13:42","price":39.5945,"volume":1,"bid":39.5844,"ask":39.6044}
{"timestamp":"2019-01-09 14:14:17","price":39.6161,"volume":1,"bid":39.6161,"ask":39.6264}
{"timestamp":"2019-01-09 14:15:07","price":39.6545,"volume":7,"bid":39.6441,"ask":39.6545}
{"timestamp":"2019-01-09 14:18:57","price":39.8177,"volume":1,"bid":39.8064,"ask":39.8275}
{"timestamp":"2019-01-09 14:19:57","price":39.7349,"volume":1,"bid":39.724,"ask":39.7349}
{"timestamp":"2019-01-09 14:23:25","price":39.8132,"volume":4,"bid":39.8026,"ask":39.823}
{"timestamp":"2019-01-09 14:24:18","price":39.8714,"volume":1,"bid":39.8612,"ask":39.8825}
{"timestamp":"2019-01-09 14:26:12","price":39.7297,"volume":1,"bid":39.7197,"ask":39.7395}
{"timestamp":"2019-01-09 14:27:12","price":39.7917,"volume":10,"bid":39.7815,"ask":39.802}
{"timestamp":"2019-01-09 14:27:52","price":39.7163,"volume":1,"bid":39.7053,"ask":39.7265}
{"timestamp":"2019-01-09 14:29:07","price":39.6969,"volume":1,"bid":39.6969,"ask":39.707}
{"timestamp":"2019-01-09 14:29:27","price":39.7818,"volume":12,"bid":39.7714,"ask":39.7818}
{"timestamp":"2019-01-09 14:29:44","price":39.7409,"volume":8,"bid":39.7409,"ask":39.7508}
{"timestamp":"2019-01-09 14:30:48","price":39.7215,"volume":25,"bid":39.7115,"ask":39.7314}
{"timestamp":"2019-01-09 14:31:01","price":39.7182,"volume":1,"bid":39.7087,"ask":39.7277}
{"timestamp":"2019-01-09 14:31:28","price":39.8379,"volume":42,"bid":39.8379,"ask":39.8478}
{"timestamp":"2019-01-09 14:32:47","price":39.8251,"volume":1,"bid":39.8148,"ask":39.8358}
{"timestamp":"2019-01-09 14:33:14","price":39.8015,"volume":296,"bid":39.8015,"ask":39.8108}
{"timestamp":"2019-01-09 14:33:28","price":39.8366,"volume":83,"bid":39.8268,"ask":39.8366}
{"timestamp":"2019-01-09 14:33:28","price":39.8541,"volume":1,"bid":39.8442,"ask":39.8641}
{"timestamp":"2019-01-09 14:33:42","price":39.8074,"volume":1,"bid":39.7976,"ask":39.8166}
{"timestamp":"2019-01-09 14:34:31","price":39.868,"volume":17,"bid":39.8582,"ask":39.868}
{"timestamp":"2019-01-09 14:34:32","price":39.8227,"volume":1,"bid":39.8122,"ask":39.8327}
{"timestamp":"2019-01-09 14:35:16","price":39.8188,"volume":2,"bid":39.8081,"ask":39.8283}
{"timestamp":"2019-01-09 14:36:29","price":39.8798,"volume":2,"bid":39.8698,"ask":39.8901}
{"timestamp":"2019-01-09 14:37:47","price":39.9026,"volume":17,"bid":39.8925,"ask":39.9026}
{"timestamp":"2019-01-09 14:38:53","price":39.8529,"volume":164,"bid":39.842,"ask":39.8529}
{"timestamp":"2019-01-09 14:39:00","price":39.7919,"volume":164,"bid":39.7818,"ask":39.7919}
{"timestamp":"2019-01-09 14:39:47","price":39.827,"volume":14,"bid":39.8165,"ask":39.8362}
{"timestamp":"2019-01-09 14:41:23","price":39.9638,"volume":63,"bid":39.9537,"ask":39.9638}
{"timestamp":"2019-01-09 14:42:24","price":39.883,"volume":164,"bid":39.8723,"ask":39.883}
{"timestamp":"2019-01-09 14:42:51","price":39.8645,"volume":4,"bid":39.8539,"ask":39.8645}
{"timestamp":"2019-01-09 14:42:58","price":39.881,"volume":4,"bid":39.8711,"ask":39.891}
{"timestamp":"2019-01-09 14:43:23","price":39.8047,"volume":158,"bid":39.7939,"ask":39.815}
{"timestamp":"2019-01-09 14:43:40","price":39.8395,"volume":7,"bid":39.8291,"ask":39.8494}
{"timestamp":"2019-01-09 14:43:50","price":39.8515,"volume":4,"bid":39.8417,"ask":39.8617}
{"timestamp":"2019-01-09 14:43:50","price":39.859,"volume":3,"bid":39.8491,"ask":39.8693}
{"timestamp":"2019-01-09 14:45:04","price":39.7827,"volume":8,"bid":39.7722,"ask":39.7827}
{"timestamp":"2019-01-09 14:45:13","price":39.8374,"volume":328,"bid":39.8374,"ask":39.8474}
{"timestamp":"2019-01-09 14:51:28","price":39.8054,"volume":2,"bid":39.7958,"ask":39.8054}
{"timestamp":"2019-01-09 14:53:22","price":39.7755,"volume":1,"bid":39.7652,"ask":39.7859}
{"timestamp":"2019-01-09 14:54:08","price":39.8148,"volume":34,"bid":39.8044,"ask":39.8239}
{"timestamp":"2019-01-09 14:54:09","price":39.8732,"volume":328,"bid":39.8631,"ask":39.8835}
{"timestamp":"2019-01-09 14:56:22","price":39.8268,"volume":1,"bid":39.817,"ask":39.8368}
{"timestamp":"2019-01-09 14:58:47","price":39.8191,"volume":7,"bid":39.8093,"ask":39.8191}
{"timestamp":"2019-01-09 14:59:27","price":39.8959,"volume":3,"bid":39.8959,"ask":39.9064}
{"timestamp":"2019-01-09 14:59:48","price":39.942,"volume":3,"bid":39.9313,"ask":39.9519}
{"timestamp":"2019-01-09 15:01:23","price":39.903,"volume":3,"bid":39.8924,"ask":39.9127}
{"timestamp":"2019-01-09 15:03:33","price":39.9973,"volume":7,"bid":39.9868,"ask":40.0071}
{"timestamp":"2019-01-09 15:03:45","price":39.8865,"volume":70,"bid":39.8767,"ask":39.8962}
{"timestamp":"2019-01-09 15:04:13","price":39.9322,"volume":17,"bid":39.9214,"ask":39.9425}
{"timestamp":"2019-01-09 15:04:33","price":40.0075,"volume":45,"bid":40.0075,"ask":40.0175}
{"timestamp":"2019-01-09 15:05:39","price":39.9049,"volume":5,"bid":39.8952,"ask":39.9049}
{"timestamp":"2019-01-09 15:06:15","price":39.9706,"volume":164,"bid":39.9706,"ask":39.9805}
{"timestamp":"2019-01-09 15:06:20","price":39.9588,"volume":10,"bid":39.9488,"ask":39.9681}
{"timestamp":"2019-01-09 15:06:50","price":39.8583,"volume":7,"bid":39.8478,"ask":39.8583}
{"timestamp":"2019-01-09 15:06:53","price":39.8133,"volume":164,"bid":39.8031,"ask":39.8133}
{"timestamp":"2019-01-09 15:06:57","price":39.875,"volume":89,"bid":39.8655,"ask":39.8842}
{"timestamp":"2019-01-09 15:08:11","price":39.7437,"volume":581,"bid":39.7437,"ask":39.7536}
{"timestamp":"2019-01-09 15:08:51","price":39.8474,"volume":10,"bid":39.8372,"ask":39.8568}
{"timestamp":"2019-01-09 15:09:02","price":39.8293,"volume":156,"bid":39.8202,"ask":39.8402}
{"timestamp":"2019-01-09 15:11:14","price":39.8995,"volume":3,"bid":39.8903,"ask":39.9105}
{"timestamp":"2019-01-09 15:15:02","price":39.8724,"volume":1,"bid":39.863,"ask":39.8724}
{"timestamp":"2019-01-09 15:15:32","price":39.8565,"volume":1,"bid":39.8462,"ask":39.8669}
{"timestamp":"2019-01-09 15:16:16","price":39.8804,"volume":4,"bid":39.8702,"ask":39.8804}
{"timestamp":"2019-01-09 15:16:43","price":39.8369,"volume":164,"bid":39.8271,"ask":39.8369}
{"timestamp":"2019-01-09 15:16:47","price":39.8179,"volume":1,"bid":39.808,"ask":39.8289}
{"timestamp":"2019-01-09 15:16:57","price":39.801,"volume":45,"bid":39.7918,"ask":39.801}
{"timestamp":"2019-01-09 15:18:17","price":39.8877,"volume":1,"bid":39.8877,"ask":39.8979}
{"timestamp":"2019-01-09 15:18:44","price":39.9191,"volume":34,"bid":39.9096,"ask":39.9191}
{"timestamp":"2019-01-09 15:19:15","price":39.8897,"volume":19,"bid":39.8791,"ask":39.8897}
{"timestamp":"2019-01-09 15:20:06","price":39.8339,"volume":1,"bid":39.8339,"ask":39.8436}
{"timestamp":"2019-01-09 15:22:02","price":39.8809,"volume":3,"bid":39.8715,"ask":39.8809}
{"timestamp":"2019-01-09 15:22:47","price":39.7652,"volume":1,"bid":39.7652,"ask":39.7751}
{"timestamp":"2019-01-09 15:23:35","price":39.8284,"volume":1,"bid":39.8179,"ask":39.8284}
{"timestamp":"2019-01-09 15:24:13","price":39.7688,"volume":4,"bid":39.7589,"ask":39.779}
{"timestamp":"2019-01-09 15:26:05","price":39.8006,"volume":22,"bid":39.7909,"ask":39.8101}
{"timestamp":"2019-01-09 15:26:15","price":39.8675,"volume":206,"bid":39.8675,"ask":39.8764}
{"timestamp":"2019-01-09 15:26:55","price":39.804,"volume":7,"bid":39.794,"ask":39.8133}
{"timestamp":"2019-01-09 15:27:22","price":39.6929,"volume":1,"bid":39.6821,"ask":39.7029}
{"timestamp":"2019-01-09 15:28:45","price":39.6239,"volume":7,"bid":39.6239,"ask":39.6331}
{"timestamp":"2019-01-09 15:30:13","price":39.76,"volume":8,"bid":39.7499,"ask":39.77}
{"timestamp":"2019-01-09 15:30:40","price":39.7454,"volume":121,"bid":39.7363,"ask":39.7454}
{"timestamp":"2019-01-09 15:31:15","price":39.7406,"volume":258,"bid":39.7406,"ask":39.7513}
{"timestamp":"2019-01-09 15:31:31","price":39.756,"volume":1,"bid":39.7454,"ask":39.7656}
{"timestamp":"2019-01-09 15:31:47","price":39.7001,"volume":1,"bid":39.7001,"ask":39.7099}
{"timestamp":"2019-01-09 15:31:57","price":39.7143,"volume":1,"bid":39.7039,"ask":39.7143}
{"timestamp":"2019-01-09 15:34:02","price":39.7217,"volume":1,"bid":39.7114,"ask":39.7316}
{"timestamp":"2019-01-09 15:34:42","price":39.8154,"volume":1,"bid":39.8055,"ask":39.826}
{"timestamp":"2019-01-09 15:35:43","price":39.6916,"volume":6,"bid":39.6817,"ask":39.701}
{"timestamp":"2019-01-09 15:36:07","price":39.7424,"volume":1,"bid":39.7328,"ask":39.7424}
{"timestamp":"2019-01-09 15:38:42","price":39.7327,"volume":1,"bid":39.7223,"ask":39.7327}
{"timestamp":"2019-01-09 15:39:57","price":39.7799,"volume":1,"bid":39.7686,"ask":39.7895}
{"timestamp":"2019-01-09 15:43:29","price":39.8425,"volume":2,"bid":39.8425,"ask":39.8519}
{"timestamp":"2019-01-09 15:44:47","price":39.7991,"volume":1,"bid":39.789,"ask":39.7991}
{"timestamp":"2019-01-09 15:46:15","price":39.6945,"volume":31,"bid":39.6945,"ask":39.7049}
{"timestamp":"2019-01-09 15:47:47","price":39.7565,"volume":145,"bid":39.7467,"ask":39.7565}
{"timestamp":"2019-01-09 15:48:12","price":39.7764,"volume":1,"bid":39.7663,"ask":39.787}
{"timestamp":"2019-01-09 15:52:44","price":39.8167,"volume":2,"bid":39.8065,"ask":39.8167}
{"timestamp":"2019-01-09 15:57:07","price":39.8736,"volume":19,"bid":39.8631,"ask":39.8841}
{"timestamp":"2019-01-09 15:57:32","price":39.8168,"volume":1,"bid":39.8074,"ask":39.8267}
{"timestamp":"2019-01-09 15:57:49","price":39.9001,"volume":4,"bid":39.8901,"ask":39.9101}
{"timestamp":"2019-01-09 15:59:54","price":39.8397,"volume":12,"bid":39.8293,"ask":39.8491}
{"timestamp":"2019-01-09 16:00:26","price":39.8518,"volume":7,"bid":39.8518,"ask":39.8614}
{"timestamp":"2019-01-09 16:01:47","price":39.9612,"volume":45,"bid":39.9509,"ask":39.9706}
{"timestamp":"2019-01-09 16:01:51","price":39.9874,"volume":7,"bid":39.9874,"ask":39.9977}
{"timestamp":"2019-01-09 16:02:14","price":40.033,"volume":3,"bid":40.023,"ask":40.0427}
{"timestamp":"2019-01-09 16:02:22","price":40.1084,"volume":748,"bid":40.0984,"ask":40.1084}
{"timestamp":"2019-01-09 16:02:28","price":40.1713,"volume":1,"bid":40.162,"ask":40.1803}
{"timestamp":"2019-01-09 16:02:31","price":40.1494,"volume":2,"bid":40.1394,"ask":40.1494}
{"timestamp":"2019-01-09 16:02:32","price":40.0866,"volume":11,"bid":40.0866,"ask":40.0967}
{"timestamp":"2019-01-09 16:02:34","price":40.1279,"volume":2719,"bid":40.117,"ask":40.1384}
{"timestamp":"2019-01-09 16:02:38","price":40.1652,"volume":1231,"bid":40.1547,"ask":40.1652}
{"timestamp":"2019-01-09 16:02:51","price":40.0904,"volume":12,"bid":40.0904,"ask":40.1004}
{"timestamp":"2019-01-09 16:02:55","price":40.0154,"volume":132,"bid":40.0058,"ask":40.0254}
{"timestamp":"2019-01-09 16:02:56","price":39.9838,"volume":20,"bid":39.9741,"ask":39.9936}
{"timestamp":"2019-01-09 16:03:40","price":40.1037,"volume":6,"bid":40.0942,"ask":40.113}
{"timestamp":"2019-01-09 16:05:15","price":40.0837,"volume":1,"bid":40.0734,"ask":40.0932}
{"timestamp":"2019-01-09 16:06:15","price":40.1525,"volume":1,"bid":40.1423,"ask":40.1629}
{"timestamp":"2019-01-09 16:06:17","price":40.1104,"volume":4,"bid":40.1006,"ask":40.1208}
{"timestamp":"2019-01-09 16:06:47","price":40.0668,"volume":84,"bid":40.0574,"ask":40.0668}
{"timestamp":"2019-01-09 16:07:35","price":40.2179,"volume":992,"bid":40.207,"ask":40.2283}
{"timestamp":"2019-01-09 16:07:38","price":40.2237,"volume":62,"bid":40.2133,"ask":40.2335}
{"timestamp":"2019-01-09 16:07:45","price":40.2475,"volume":4,"bid":40.2371,"ask":40.2475}
{"timestamp":"2019-01-09 16:07:50","price":40.1875,"volume":17,"bid":40.1773,"ask":40.1975}
{"timestamp":"2019-01-09 16:08:13","price":40.2208,"volume":3,"bid":40.2115,"ask":40.2208}
{"timestamp":"2019-01-09 16:08:19","price":40.1463,"volume":10,"bid":40.1463,"ask":40.1556}
{"timestamp":"2019-01-09 16:08:29","price":40.207,"volume":4,"bid":40.1979,"ask":40.217}
{"timestamp":"2019-01-09 16:09:46","price":40.1651,"volume":119,"bid":40.1556,"ask":40.1751}
{"timestamp":"2019-01-09 16:09:51","price":40.2289,"volume":1,"bid":40.2193,"ask":40.2387}
{"timestamp":"2019-01-09 16:10:09","price":40.3619,"volume":63,"bid":40.3518,"ask":40.3619}
{"timestamp":"2019-01-09 16:10:13","price":40.3268,"volume":962,"bid":40.3173,"ask":40.337}
{"timestamp":"2019-01-09 16:10:25","price":40.2513,"volume":1,"bid":40.2413,"ask":40.2607}
{"timestamp":"2019-01-09 16:10:41","price":40.2504,"volume":4,"bid":40.2402,"ask":40.2584}
{"timestamp":"2019-01-09 16:10:41","price":40.2862,"volume":96,"bid":40.2762,"ask":40.2961}
{"timestamp":"2019-01-09 16:11:00","price":40.298,"volume":1,"bid":40.298,"ask":40.307}
{"timestamp":"2019-01-09 16:11:45","price":40.3677,"volume":99,"bid":40.3575,"ask":40.3677}
{"timestamp":"2019-01-09 16:11:52","price":40.4039,"volume":107,"bid":40.394,"ask":40.4146}
{"timestamp":"2019-01-09 16:12:20","price":40.3316,"volume":1,"bid":40.3215,"ask":40.3316}
{"timestamp":"2019-01-09 16:12:23","price":40.2827,"volume":164,"bid":40.2722,"ask":40.2929}
{"timestamp":"2019-01-09 16:13:42","price":40.1812,"volume":1,"bid":40.1708,"ask":40.1915}
{"timestamp":"2019-01-09 16:15:10","price":40.1537,"volume":4,"bid":40.1435,"ask":40.1537}
{"timestamp":"2019-01-09 16:16:01","price":40.1789,"volume":5,"bid":40.1789,"ask":40.1892}
{"timestamp":"2019-01-09 16:16:07","price":40.1651,"volume":1,"bid":40.1554,"ask":40.1651}
{"timestamp":"2019-01-09 16:16:42","price":40.2059,"volume":1,"bid":40.1959,"ask":40.216}
{"timestamp":"2019-01-09 16:16:45","price":40.1882,"volume":1,"bid":40.1781,"ask":40.1882}
{"timestamp":"2019-01-09 16:17:15","price":40.1974,"volume":2,"bid":40.1863,"ask":40.1974}
{"timestamp":"2019-01-09 16:17:27","price":40.1381,"volume":1,"bid":40.1285,"ask":40.1475}
{"timestamp":"2019-01-09 16:19:17","price":40.124,"volume":1,"bid":40.1136,"ask":40.124}
{"timestamp":"2019-01-09 16:19:37","price":40.1357,"volume":1,"bid":40.1255,"ask":40.1458}
{"timestamp":"2019-01-09 16:19:47","price":40.1223,"volume":6,"bid":40.1126,"ask":40.1223}
{"timestamp":"2019-01-09 16:19:50","price":40.1007,"volume":4,"bid":40.0911,"ask":40.11}
{"timestamp":"2019-01-09 16:20:07","price":40.1315,"volume":2,"bid":40.1214,"ask":40.1315}
{"timestamp":"2019-01-09 16:21:42","price":40.1683,"volume":1,"bid":40.1579,"ask":40.1683}
{"timestamp":"2019-01-09 16:21:58","price":40.114,"volume":1,"bid":40.1044,"ask":40.114}
{"timestamp":"2019-01-09 16:23:43","price":40.3412,"volume":2,"bid":40.3412,"ask":40.3512}
{"timestamp":"2019-01-09 16:25:28","price":40.183,"volume":2,"bid":40.183,"ask":40.1936}
{"timestamp":"2019-01-09 16:27:04","price":40.1541,"volume":13,"bid":40.1438,"ask":40.1637}
{"timestamp":"2019-01-09 16:28:42","price":40.2134,"volume":1,"bid":40.2134,"ask":40.2236}
{"timestamp":"2019-01-09 16:29:18","price":40.3357,"volume":4,"bid":40.3254,"ask":40.3448}
{"timestamp":"2019-01-09 16:29:19","price":40.3058,"volume":2,"bid":40.2954,"ask":40.316}
{"timestamp":"2019-01-09 16:29:30","price":40.2998,"volume":7,"bid":40.2903,"ask":40.2998}
{"timestamp":"2019-01-09 16:29:32","price":40.2574,"volume":1,"bid":40.248,"ask":40.267}
{"timestamp":"2019-01-09 16:30:49","price":40.3004,"volume":30,"bid":40.2901,"ask":40.3004}
{"timestamp":"2019-01-09 16:30:56","price":40.3506,"volume":7,"bid":40.34,"ask":40.3605}
{"timestamp":"2019-01-09 16:30:57","price":40.2876,"volume":1,"bid":40.2769,"ask":40.2972}
{"timestamp":"2019-01-09 16:31:28","price":40.4092,"volume":2,"bid":40.4092,"ask":40.4195}
{"timestamp":"2019-01-09 16:33:27","price":40.1774,"volume":1,"bid":40.1774,"ask":40.1869}
{"timestamp":"2019-01-09 16:34:08","price":40.1916,"volume":74,"bid":40.1916,"ask":40.2023}
{"timestamp":"2019-01-09 16:36:52","price":40.1943,"volume":1,"bid":40.1852,"ask":40.1943}
{"timestamp":"2019-01-09 16:37:37","price":40.2615,"volume":1,"bid":40.2513,"ask":40.2615}
{"timestamp":"2019-01-09 16:38:22","price":40.2443,"volume":1,"bid":40.2343,"ask":40.2538}
{"timestamp":"2019-01-09 16:38:37","price":40.1983,"volume":8,"bid":40.1878,"ask":40.2085}
{"timestamp":"2019-01-09 16:42:39","price":40.4091,"volume":2,"bid":40.4091,"ask":40.4184}
{"timestamp":"2019-01-09 16:43:23","price":40.4769,"volume":1,"bid":40.4667,"ask":40.4769}
{"timestamp":"2019-01-09 16:43:31","price":40.4509,"volume":117,"bid":40.4509,"ask":40.4606}
{"timestamp":"2019-01-09 16:43:52","price":40.3811,"volume":1,"bid":40.3712,"ask":40.3904}
{"timestamp":"2019-01-09 16:44:03","price":40.3829,"volume":312,"bid":40.3728,"ask":40.3928}
{"timestamp":"2019-01-09 16:44:04","price":40.4832,"volume":312,"bid":40.4733,"ask":40.4832}
{"timestamp":"2019-01-09 16:46:42","price":40.5536,"volume":42,"bid":40.5536,"ask":40.5638}
{"timestamp":"2019-01-09 16:47:04","price":40.4512,"volume":1,"bid":40.4412,"ask":40.4512}
{"timestamp":"2019-01-09 16:47:29","price":40.3288,"volume":4,"bid":40.3288,"ask":40.3376}
{"timestamp":"2019-01-09 16:49:22","price":40.2737,"volume":4,"bid":40.2634,"ask":40.2737}
{"timestamp":"2019-01-09 16:50:36","price":40.4042,"volume":3,"bid":40.3943,"ask":40.4144}
{"timestamp":"2019-01-09 16:50:53","price":40.3717,"volume":1,"bid":40.3609,"ask":40.3717}
{"timestamp":"2019-01-09 16:52:57","price":40.4192,"volume":1,"bid":40.4087,"ask":40.4192}
{"timestamp":"2019-01-09 16:53:50","price":40.3022,"volume":1,"bid":40.2921,"ask":40.3117}
{"timestamp":"2019-01-09 16:54:29","price":40.1888,"volume":1,"bid":40.178,"ask":40.1995}
{"timestamp":"2019-01-09 16:54:30","price":40.143,"volume":33,"bid":40.132,"ask":40.1534}
{"timestamp":"2019-01-09 16:54:42","price":40.039,"volume":13,"bid":40.0282,"ask":40.049}
{"timestamp":"2019-01-09 16:54:44","price":39.893,"volume":2,"bid":39.8825,"ask":39.893}
{"timestamp":"2019-01-09 16:54:55","price":40.0041,"volume":8,"bid":39.9945,"ask":40.0041}
{"timestamp":"2019-01-09 16:55:26","price":40.1372,"volume":7,"bid":40.1372,"ask":40.1468}
{"timestamp":"2019-01-09 16:55:48","price":40.1039,"volume":324,"bid":40.0939,"ask":40.1039}
{"timestamp":"2019-01-09 16:56:21","price":40.1006,"volume":6,"bid":40.0905,"ask":40.1113}
{"timestamp":"2019-01-09 16:58:34","price":40.1061,"volume":13,"bid":40.0965,"ask":40.1171}
{"timestamp":"2019-01-09 17:00:17","price":40.1648,"volume":27,"bid":40.1558,"ask":40.1755}
{"timestamp":"2019-01-09 17:01:22","price":40.1237,"volume":1,"bid":40.1237,"ask":40.1343}
{"timestamp":"2019-01-09 17:02:25","price":40.1351,"volume":217,"bid":40.1255,"ask":40.1351}
{"timestamp":"2019-01-09 17:03:33","price":40.0934,"volume":1,"bid":40.0934,"ask":40.1033}
{"timestamp":"2019-01-09 17:04:08","price":40.1804,"volume":18,"bid":40.1804,"ask":40.1912}
{"timestamp":"2019-01-09 17:04:53","price":40.2524,"volume":8,"bid":40.2418,"ask":40.2524}
{"timestamp":"2019-01-09 17:05:13","price":40.2437,"volume":1,"bid":40.2327,"ask":40.2535}
{"timestamp":"2019-01-09 17:07:28","price":40.1736,"volume":1,"bid":40.1631,"ask":40.1736}
{"timestamp":"2019-01-09 17:07:48","price":40.187,"volume":1,"bid":40.177,"ask":40.1968}
{"timestamp":"2019-01-09 17:08:31","price":40.2014,"volume":2,"bid":40.1916,"ask":40.2113}
{"timestamp":"2019-01-09 17:09:37","price":40.1635,"volume":1,"bid":40.1534,"ask":40.1735}
{"timestamp":"2019-01-09 17:10:38","price":40.1995,"volume":1,"bid":40.1995,"ask":40.2095}
{"timestamp":"2019-01-09 17:11:11","price":40.2516,"volume":4,"bid":40.2415,"ask":40.2619}
{"timestamp":"2019-01-09 17:11:45","price":40.2097,"volume":70,"bid":40.1997,"ask":40.2195}
{"timestamp":"2019-01-09 17:12:18","price":40.2544,"volume":1,"bid":40.2544,"ask":40.264}
{"timestamp":"2019-01-09 17:12:28","price":40.3113,"volume":87,"bid":40.3015,"ask":40.3113}
{"timestamp":"2019-01-09 17:14:33","price":40.257,"volume":1,"bid":40.2474,"ask":40.2671}
{"timestamp":"2019-01-09 17:14:53","price":40.1893,"volume":1,"bid":40.1793,"ask":40.1997}
{"timestamp":"2019-01-09 17:15:18","price":40.2947,"volume":1,"bid":40.2947,"ask":40.3041}
{"timestamp":"2019-01-09 17:16:55","price":40.3329,"volume":2,"bid":40.3228,"ask":40.3329}
{"timestamp":"2019-01-09 17:17:03","price":40.2418,"volume":3,"bid":40.2318,"ask":40.2512}
{"timestamp":"2019-01-09 17:17:46","price":40.3612,"volume":164,"bid":40.352,"ask":40.3612}
{"timestamp":"2019-01-09 17:18:26","price":40.2749,"volume":1,"bid":40.2749,"ask":40.2853}
{"timestamp":"2019-01-09 17:18:41","price":40.2867,"volume":164,"bid":40.2767,"ask":40.2867}
{"timestamp":"2019-01-09 17:19:21","price":40.3233,"volume":2,"bid":40.3135,"ask":40.3233}
{"timestamp":"2019-01-09 17:20:52","price":40.3881,"volume":1,"bid":40.3781,"ask":40.3984}
{"timestamp":"2019-01-09 17:21:08","price":40.2758,"volume":1,"bid":40.2659,"ask":40.2758}
{"timestamp":"2019-01-09 17:22:08","price":40.3139,"volume":1,"bid":40.3028,"ask":40.3237}
{"timestamp":"2019-01-09 17:22:39","price":40.3213,"volume":47,"bid":40.3118,"ask":40.3213}
{"timestamp":"2019-01-09 17:24:38","price":40.2552,"volume":1,"bid":40.2552,"ask":40.2648}
{"timestamp":"2019-01-09 17:24:47","price":40.2615,"volume":2,"bid":40.2519,"ask":40.2615}
{"timestamp":"2019-01-09 17:26:31","price":40.2069,"volume":1,"bid":40.2069,"ask":40.2171}
{"timestamp":"2019-01-09 17:26:53","price":40.2133,"volume":1,"bid":40.2022,"ask":40.2237}
{"timestamp":"2019-01-09 17:27:18","price":40.2896,"volume":1,"bid":40.2791,"ask":40.2999}
{"timestamp":"2019-01-09 17:28:31","price":40.2214,"volume":4,"bid":40.2118,"ask":40.23}
{"timestamp":"2019-01-09 17:28:35","price":40.2662,"volume":1,"bid":40.2662,"ask":40.2763}
{"timestamp":"2019-01-09 17:30:51","price":40.266,"volume":1,"bid":40.2554,"ask":40.2754}
{"timestamp":"2019-01-09 17:31:49","price":40.1676,"volume":7,"bid":40.1575,"ask":40.177}
{"timestamp":"2019-01-09 17:32:01","price":40.2108,"volume":67,"bid":40.2108,"ask":40.2198}
{"timestamp":"2019-01-09 17:34:11","price":40.1295,"volume":41,"bid":40.1295,"ask":40.139}
{"timestamp":"2019-01-09 17:34:21","price":40.1503,"volume":3,"bid":40.1411,"ask":40.1611}
{"timestamp":"2019-01-09 17:38:20","price":40.154,"volume":42,"bid":40.1432,"ask":40.1628}
{"timestamp":"2019-01-09 17:38:30","price":40.1138,"volume":1,"bid":40.1029,"ask":40.1237}
{"timestamp":"2019-01-09 17:39:53","price":40.1346,"volume":1,"bid":40.1243,"ask":40.1442}
{"timestamp":"2019-01-09 17:41:38","price":40.0415,"volume":53,"bid":40.0316,"ask":40.0415}
{"timestamp":"2019-01-09 17:41:48","price":40.1778,"volume":2,"bid":40.1686,"ask":40.1778}
{"timestamp":"2019-01-09 17:41:53","price":40.1166,"volume":1,"bid":40.1076,"ask":40.1166}
{"timestamp":"2019-01-09 17:43:23","price":40.0933,"volume":1,"bid":40.083,"ask":40.0933}
{"timestamp":"2019-01-09 17:43:24","price":40.1957,"volume":6,"bid":40.1858,"ask":40.2051}
{"timestamp":"2019-01-09 17:44:32","price":40.3444,"volume":39,"bid":40.3348,"ask":40.3544}
{"timestamp":"2019-01-09 17:48:33","price":40.2537,"volume":1,"bid":40.2439,"ask":40.2537}
{"timestamp":"2019-01-09 17:50:05","price":40.222,"volume":1,"bid":40.212,"ask":40.222}
{"timestamp":"2019-01-09 17:50:33","price":40.205,"volume":1,"bid":40.1949,"ask":40.205}
{"timestamp":"2019-01-09 17:54:56","price":40.2554,"volume":166,"bid":40.2554,"ask":40.2662}
{"timestamp":"2019-01-09 17:58:03","price":40.2136,"volume":1,"bid":40.203,"ask":40.2235}
{"timestamp":"2019-01-09 18:01:03","price":40.3391,"volume":1,"bid":40.3391,"ask":40.3492}
{"timestamp":"2019-01-09 18:01:25","price":40.2565,"volume":50,"bid":40.2472,"ask":40.2664}
{"timestamp":"2019-01-09 18:01:58","price":40.3736,"volume":6,"bid":40.3635,"ask":40.3841}
{"timestamp":"2019-01-09 18:03:02","price":40.373,"volume":33,"bid":40.373,"ask":40.3826}
{"timestamp":"2019-01-09 18:03:04","price":40.2462,"volume":83,"bid":40.2358,"ask":40.2557}
{"timestamp":"2019-01-09 18:03:18","price":40.3792,"volume":1,"bid":40.3792,"ask":40.3891}
{"timestamp":"2019-01-09 18:03:38","price":40.4552,"volume":261,"bid":40.4445,"ask":40.4654}
{"timestamp":"2019-01-09 18:03:50","price":40.3692,"volume":1,"bid":40.3595,"ask":40.3782}
{"timestamp":"2019-01-09 18:04:12","price":40.4328,"volume":8,"bid":40.4229,"ask":40.4328}
{"timestamp":"2019-01-09 18:05:12","price":40.4366,"volume":274,"bid":40.4366,"ask":40.4468}
{"timestamp":"2019-01-09 18:07:03","price":40.3593,"volume":8,"bid":40.3492,"ask":40.3693}
{"timestamp":"2019-01-09 18:08:02","price":40.315,"volume":10,"bid":40.3049,"ask":40.315}
{"timestamp":"2019-01-09 18:09:57","price":40.4113,"volume":5,"bid":40.4012,"ask":40.4113}
{"timestamp":"2019-01-09 18:10:08","price":40.4105,"volume":62,"bid":40.4006,"ask":40.4202}
{"timestamp":"2019-01-09 18:10:20","price":40.3696,"volume":53,"bid":40.3601,"ask":40.38}
{"timestamp":"2019-01-09 18:10:28","price":40.392,"volume":19,"bid":40.392,"ask":40.4022}
{"timestamp":"2019-01-09 18:11:15","price":40.4147,"volume":1,"bid":40.4147,"ask":40.4248}
{"timestamp":"2019-01-09 18:12:08","price":40.273,"volume":1,"bid":40.2625,"ask":40.2831}
{"timestamp":"2019-01-09 18:12:16","price":40.2619,"volume":2,"bid":40.2521,"ask":40.2713}
{"timestamp":"2019-01-09 18:13:33","price":40.2936,"volume":1,"bid":40.2841,"ask":40.3034}
{"timestamp":"2019-01-09 18:13:44","price":40.3313,"volume":7,"bid":40.3211,"ask":40.3409}
{"timestamp":"2019-01-09 18:13:44","price":40.3339,"volume":36,"bid":40.3236,"ask":40.3433}
{"timestamp":"2019-01-09 18:20:26","price":40.3796,"volume":10,"bid":40.3699,"ask":40.3891}
{"timestamp":"2019-01-09 18:21:18","price":40.4172,"volume":63,"bid":40.4077,"ask":40.4267}
{"timestamp":"2019-01-09 18:21:35","price":40.251,"volume":1,"bid":40.2402,"ask":40.2614}
{"timestamp":"2019-01-09 18:21:43","price":40.3117,"volume":44,"bid":40.3032,"ask":40.3117}
{"timestamp":"2019-01-09 18:24:25","price":40.3687,"volume":2,"bid":40.3579,"ask":40.3792}
{"timestamp":"2019-01-09 18:24:50","price":40.3426,"volume":90,"bid":40.3321,"ask":40.3525}
{"timestamp":"2019-01-09 18:25:23","price":40.3349,"volume":1,"bid":40.3244,"ask":40.3456}
{"timestamp":"2019-01-09 18:25:53","price":40.3241,"volume":1,"bid":40.3139,"ask":40.3338}
{"timestamp":"2019-01-09 18:27:59","price":40.1936,"volume":3,"bid":40.1824,"ask":40.2044}
{"timestamp":"2019-01-09 18:28:58","price":40.1365,"volume":1,"bid":40.1268,"ask":40.1463}
{"timestamp":"2019-01-09 18:29:13","price":40.1381,"volume":1,"bid":40.1278,"ask":40.1478}
{"timestamp":"2019-01-09 18:31:47","price":40.1872,"volume":77,"bid":40.1771,"ask":40.1968}
{"timestamp":"2019-01-09 18:32:33","price":40.2666,"volume":3,"bid":40.257,"ask":40.2771}
{"timestamp":"2019-01-09 18:33:52","price":40.3291,"volume":10,"bid":40.3188,"ask":40.3399}
{"timestamp":"2019-01-09 18:34:07","price":40.2178,"volume":70,"bid":40.2082,"ask":40.229}
{"timestamp":"2019-01-09 18:34:08","price":40.2659,"volume":2,"bid":40.2559,"ask":40.2659}
{"timestamp":"2019-01-09 18:34:09","price":40.2914,"volume":1,"bid":40.281,"ask":40.2914}
{"timestamp":"2019-01-09 18:36:06","price":40.4095,"volume":100,"bid":40.3996,"ask":40.4095}
{"timestamp":"2019-01-09 18:37:16","price":40.357,"volume":6,"bid":40.3467,"ask":40.357}
{"timestamp":"2019-01-09 18:39:24","price":40.2955,"volume":2,"bid":40.2852,"ask":40.3064}
{"timestamp":"2019-01-09 18:40:37","price":40.1944,"volume":41,"bid":40.1841,"ask":40.2044}
{"timestamp":"2019-01-09 18:40:52","price":40.1824,"volume":23,"bid":40.1724,"ask":40.1926}
{"timestamp":"2019-01-09 18:41:02","price":40.1609,"volume":42,"bid":40.1511,"ask":40.1609}
{"timestamp":"2019-01-09 18:42:40","price":40.0954,"volume":2,"bid":40.0848,"ask":40.1048}
{"timestamp":"2019-01-09 18:44:07","price":40.1239,"volume":1,"bid":40.1144,"ask":40.1347}
{"timestamp":"2019-01-09 18:44:37","price":40.132,"volume":656,"bid":40.1222,"ask":40.132}
{"timestamp":"2019-01-09 18:45:42","price":40.2374,"volume":632,"bid":40.2271,"ask":40.2473}
{"timestamp":"2019-01-09 18:46:52","price":40.0807,"volume":897,"bid":40.0705,"ask":40.091}
{"timestamp":"2019-01-09 18:47:14","price":40.0124,"volume":1,"bid":40.0017,"ask":40.0226}
{"timestamp":"2019-01-09 18:47:16","price":40.0437,"volume":17,"bid":40.0334,"ask":40.0437}
{"timestamp":"2019-01-09 18:47:38","price":40.0305,"volume":8,"bid":40.0305,"ask":40.0411}
{"timestamp":"2019-01-09 18:50:08","price":40.1927,"volume":35,"bid":40.1834,"ask":40.1927}
{"timestamp":"2019-01-09 18:50:18","price":40.1129,"volume":4,"bid":40.103,"ask":40.1224}
{"timestamp":"2019-01-09 18:52:17","price":40.1099,"volume":11,"bid":40.1007,"ask":40.1099}
{"timestamp":"2019-01-09 18:52:33","price":40.0631,"volume":1,"bid":40.0531,"ask":40.0741}
{"timestamp":"2019-01-09 18:53:49","price":40.1817,"volume":5,"bid":40.1716,"ask":40.1916}
{"timestamp":"2019-01-09 18:57:09","price":40.1221,"volume":1,"bid":40.1221,"ask":40.132}
{"timestamp":"2019-01-09 18:57:17","price":40.1606,"volume":46,"bid":40.1504,"ask":40.1704}
{"timestamp":"2019-01-09 18:57:18","price":40.0728,"volume":1,"bid":40.0627,"ask":40.0824}
{"timestamp":"2019-01-09 18:59:13","price":40.0984,"volume":1,"bid":40.0879,"ask":40.1086}
{"timestamp":"2019-01-09 18:59:18","price":40.0552,"volume":1,"bid":40.0446,"ask":40.0655}
{"timestamp":"2019-01-09 18:59:19","price":40.0882,"volume":1,"bid":40.0775,"ask":40.098}
{"timestamp":"2019-01-09 19:00:07","price":40.0568,"volume":258,"bid":40.0464,"ask":40.0568}
{"timestamp":"2019-01-09 19:00:09","price":39.9842,"volume":3,"bid":39.9744,"ask":39.9935}
{"timestamp":"2019-01-09 19:00:11","price":39.959,"volume":448,"bid":39.959,"ask":39.969}
{"timestamp":"2019-01-09 19:00:30","price":39.9599,"volume":1,"bid":39.9495,"ask":39.9698}
{"timestamp":"2019-01-09 19:00:40","price":40.0339,"volume":2,"bid":40.0236,"ask":40.0436}
{"timestamp":"2019-01-09 19:01:21","price":40.0834,"volume":1,"bid":40.0732,"ask":40.093}
{"timestamp":"2019-01-09 19:02:38","price":40.1089,"volume":1,"bid":40.0984,"ask":40.1191}
{"timestamp":"2019-01-09 19:02:55","price":40.1687,"volume":11,"bid":40.1585,"ask":40.1687}
{"timestamp":"2019-01-09 19:03:10","price":40.1216,"volume":7,"bid":40.1117,"ask":40.1216}
{"timestamp":"2019-01-09 19:04:14","price":40.2521,"volume":43,"bid":40.2521,"ask":40.262}
{"timestamp":"2019-01-09 19:04:16","price":40.108,"volume":1,"bid":40.0978,"ask":40.1172}
{"timestamp":"2019-01-09 19:04:29","price":40.2284,"volume":55,"bid":40.2188,"ask":40.2388}
{"timestamp":"2019-01-09 19:05:23","price":40.1504,"volume":4,"bid":40.1404,"ask":40.1504}
{"timestamp":"2019-01-09 19:05:59","price":40.1868,"volume":1310,"bid":40.1764,"ask":40.1967}
{"timestamp":"2019-01-09 19:07:31","price":40.0989,"volume":164,"bid":40.0989,"ask":40.1088}
{"timestamp":"2019-01-09 19:08:34","price":40.1225,"volume":2,"bid":40.1122,"ask":40.1225}
{"timestamp":"2019-01-09 19:09:23","price":40.1028,"volume":1,"bid":40.0929,"ask":40.1125}
{"timestamp":"2019-01-09 19:10:38","price":40.1083,"volume":17,"bid":40.0981,"ask":40.1179}
{"timestamp":"2019-01-09 19:11:06","price":40.0167,"volume":664,"bid":40.0068,"ask":40.0261}
{"timestamp":"2019-01-09 19:12:20","price":40.0509,"volume":3,"bid":40.0404,"ask":40.0509}
{"timestamp":"2019-01-09 19:12:28","price":39.9614,"volume":1,"bid":39.9509,"ask":39.9717}
{"timestamp":"2019-01-09 19:12:58","price":39.928,"volume":1,"bid":39.928,"ask":39.9385}
{"timestamp":"2019-01-09 19:13:03","price":40.029,"volume":10,"bid":40.0184,"ask":40.0385}
{"timestamp":"2019-01-09 19:14:29","price":39.9888,"volume":328,"bid":39.9792,"ask":39.9888}
{"timestamp":"2019-01-09 19:14:30","price":39.9421,"volume":1,"bid":39.9312,"ask":39.9522}
{"timestamp":"2019-01-09 19:14:36","price":39.8744,"volume":327,"bid":39.8744,"ask":39.8848}
{"timestamp":"2019-01-09 19:15:24","price":39.9936,"volume":667,"bid":39.9851,"ask":40.003}
{"timestamp":"2019-01-09 19:15:31","price":39.9552,"volume":329,"bid":39.9453,"ask":39.9652}
{"timestamp":"2019-01-09 19:16:00","price":39.9357,"volume":3,"bid":39.9256,"ask":39.945}
{"timestamp":"2019-01-09 19:16:23","price":39.9482,"volume":7,"bid":39.9381,"ask":39.9578}
{"timestamp":"2019-01-09 19:17:51","price":39.7644,"volume":50,"bid":39.7545,"ask":39.7736}
{"timestamp":"2019-01-09 19:17:51","price":39.8119,"volume":164,"bid":39.8015,"ask":39.8119}
{"timestamp":"2019-01-09 19:17:56","price":39.757,"volume":3,"bid":39.757,"ask":39.7666}
{"timestamp":"2019-01-09 19:18:04","price":39.7809,"volume":10,"bid":39.77,"ask":39.7904}
{"timestamp":"2019-01-09 19:18:08","price":39.7433,"volume":5,"bid":39.7336,"ask":39.7433}
{"timestamp":"2019-01-09 19:18:14","price":39.7653,"volume":66,"bid":39.7547,"ask":39.7762}
{"timestamp":"2019-01-09 19:18:16","price":39.6653,"volume":66,"bid":39.6548,"ask":39.6754}
{"timestamp":"2019-01-09 19:18:18","price":39.6805,"volume":535,"bid":39.6706,"ask":39.6902}
{"timestamp":"2019-01-09 19:18:28","price":39.5575,"volume":1,"bid":39.5469,"ask":39.5575}
{"timestamp":"2019-01-09 19:18:30","price":39.5029,"volume":1,"bid":39.4927,"ask":39.5029}
{"timestamp":"2019-01-09 19:18:30","price":39.5938,"volume":1,"bid":39.5835,"ask":39.6035}
{"timestamp":"2019-01-09 19:18:36","price":39.4078,"volume":60,"bid":39.4078,"ask":39.418}
{"timestamp":"2019-01-09 19:18:38","price":39.5053,"volume":1,"bid":39.5053,"ask":39.5152}
{"timestamp":"2019-01-09 19:18:44","price":39.495,"volume":1,"bid":39.4843,"ask":39.495}
{"timestamp":"2019-01-09 19:18:44","price":39.5124,"volume":21,"bid":39.5011,"ask":39.5224}
{"timestamp":"2019-01-09 19:18:49","price":39.5512,"volume":3,"bid":39.5411,"ask":39.5618}
{"timestamp":"2019-01-09 19:18:50","price":39.5603,"volume":328,"bid":39.5505,"ask":39.5603}
{"timestamp":"2019-01-09 19:19:08","price":39.6839,"volume":1,"bid":39.6731,"ask":39.6939}
{"timestamp":"2019-01-09 19:19:11","price":39.6493,"volume":4,"bid":39.6393,"ask":39.6583}
{"timestamp":"2019-01-09 19:19:28","price":39.6516,"volume":226,"bid":39.6416,"ask":39.6516}
{"timestamp":"2019-01-09 19:19:32","price":39.56,"volume":10,"bid":39.5506,"ask":39.56}
{"timestamp":"2019-01-09 19:19:38","price":39.6661,"volume":7,"bid":39.6571,"ask":39.6661}
{"timestamp":"2019-01-09 19:19:46","price":39.6523,"volume":2,"bid":39.6416,"ask":39.6617}
{"timestamp":"2019-01-09 19:19:58","price":39.659,"volume":1,"bid":39.6494,"ask":39.659}
{"timestamp":"2019-01-09 19:20:07","price":39.7716,"volume":1,"bid":39.761,"ask":39.7815}
{"timestamp":"2019-01-09 19:20:07","price":39.7721,"volume":42,"bid":39.7629,"ask":39.7814}
{"timestamp":"2019-01-09 19:20:09","price":39.6612,"volume":7,"bid":39.6612,"ask":39.6708}
{"timestamp":"2019-01-09 19:20:31","price":39.5538,"volume":3,"bid":39.5436,"ask":39.563}
{"timestamp":"2019-01-09 19:20:42","price":39.4651,"volume":3,"bid":39.4542,"ask":39.4746}
{"timestamp":"2019-01-09 19:20:44","price":39.606,"volume":477,"bid":39.606,"ask":39.6168}
{"timestamp":"2019-01-09 19:21:16","price":39.4625,"volume":2,"bid":39.4521,"ask":39.4722}
{"timestamp":"2019-01-09 19:21:24","price":39.5446,"volume":30,"bid":39.5351,"ask":39.5542}
{"timestamp":"2019-01-09 19:21:57","price":39.5896,"volume":9,"bid":39.5793,"ask":39.5896}
{"timestamp":"2019-01-09 19:22:48","price":39.5852,"volume":164,"bid":39.5746,"ask":39.5953}
{"timestamp":"2019-01-09 19:23:40","price":39.6366,"volume":164,"bid":39.6262,"ask":39.6457}
{"timestamp":"2019-01-09 19:25:08","price":39.6988,"volume":1,"bid":39.6895,"ask":39.6988}
{"timestamp":"2019-01-09 19:25:56","price":39.7352,"volume":73,"bid":39.7253,"ask":39.7352}
{"timestamp":"2019-01-09 19:27:03","price":39.703,"volume":1,"bid":39.6923,"ask":39.703}
{"timestamp":"2019-01-09 19:27:28","price":39.5781,"volume":1,"bid":39.568,"ask":39.5781}
{"timestamp":"2019-01-09 19:27:41","price":39.6295,"volume":624,"bid":39.6295,"ask":39.6395}
{"timestamp":"2019-01-09 19:28:05","price":39.5733,"volume":7,"bid":39.5637,"ask":39.5733}
{"timestamp":"2019-01-09 19:28:23","price":39.6355,"volume":179,"bid":39.6355,"ask":39.6461}
{"timestamp":"2019-01-09 19:28:29","price":39.7062,"volume":3,"bid":39.6962,"ask":39.7159}
{"timestamp":"2019-01-09 19:29:10","price":39.6758,"volume":4,"bid":39.6758,"ask":39.6851}
{"timestamp":"2019-01-09 19:30:32","price":39.6467,"volume":26,"bid":39.6373,"ask":39.6467}
{"timestamp":"2019-01-09 19:32:36","price":39.5489,"volume":91,"bid":39.5378,"ask":39.5589}
{"timestamp":"2019-01-09 19:36:21","price":39.5703,"volume":14,"bid":39.56,"ask":39.5805}
{"timestamp":"2019-01-09 19:36:28","price":39.6034,"volume":2,"bid":39.5927,"ask":39.6034}
{"timestamp":"2019-01-09 19:38:03","price":39.5769,"volume":6,"bid":39.5665,"ask":39.5881}
{"timestamp":"2019-01-09 19:38:10","price":39.6733,"volume":9,"bid":39.6627,"ask":39.6733}
{"timestamp":"2019-01-09 19:38:32","price":39.6474,"volume":42,"bid":39.6376,"ask":39.6474}
{"timestamp":"2019-01-09 19:38:50","price":39.6919,"volume":83,"bid":39.6816,"ask":39.7016}
{"timestamp":"2019-01-09 19:40:10","price":39.6692,"volume":22,"bid":39.6594,"ask":39.6692}
{"timestamp":"2019-01-09 19:40:26","price":39.7026,"volume":7,"bid":39.6928,"ask":39.7122}
{"timestamp":"2019-01-09 19:40:38","price":39.5679,"volume":1,"bid":39.5577,"ask":39.5787}
{"timestamp":"2019-01-09 19:42:43","price":39.7243,"volume":1,"bid":39.7157,"ask":39.7243}
{"timestamp":"2019-01-09 19:42:48","price":39.6426,"volume":1,"bid":39.6338,"ask":39.653}
{"timestamp":"2019-01-09 19:42:57","price":39.646,"volume":170,"bid":39.646,"ask":39.6561}
{"timestamp":"2019-01-09 19:43:28","price":39.5752,"volume":1,"bid":39.5657,"ask":39.5856}
{"timestamp":"2019-01-09 19:43:33","price":39.7063,"volume":1,"bid":39.6959,"ask":39.717}
{"timestamp":"2019-01-09 19:44:07","price":39.6691,"volume":3,"bid":39.6592,"ask":39.6784}
{"timestamp":"2019-01-09 19:44:35","price":39.6529,"volume":600,"bid":39.6433,"ask":39.6628}
{"timestamp":"2019-01-09 19:46:49","price":39.8201,"volume":18,"bid":39.8102,"ask":39.8299}
{"timestamp":"2019-01-09 19:46:53","price":39.8129,"volume":1,"bid":39.8026,"ask":39.8228}
{"timestamp":"2019-01-09 19:47:14","price":39.8689,"volume":1,"bid":39.8588,"ask":39.8689}
{"timestamp":"2019-01-09 19:51:18","price":39.8447,"volume":1,"bid":39.8347,"ask":39.8447}
{"timestamp":"2019-01-09 19:52:04","price":39.7693,"volume":44,"bid":39.7583,"ask":39.7793}
{"timestamp":"2019-01-09 19:56:04","price":39.8736,"volume":2,"bid":39.8639,"ask":39.8828}
{"timestamp":"2019-01-09 19:57:02","price":39.7772,"volume":1,"bid":39.7666,"ask":39.787}
{"timestamp":"2019-01-09 19:58:18","price":39.7774,"volume":1,"bid":39.7674,"ask":39.7884}
{"timestamp":"2019-01-09 19:59:46","price":39.8174,"volume":2,"bid":39.8074,"ask":39.8174}
{"timestamp":"2019-01-09 19:59:49","price":39.7423,"volume":1,"bid":39.7423,"ask":39.7522}
{"timestamp":"2019-01-09 20:00:56","price":39.7909,"volume":4,"bid":39.7821,"ask":39.8011}
{"timestamp":"2019-01-09 20:01:07","price":39.811,"volume":1,"bid":39.8013,"ask":39.8204}
{"timestamp":"2019-01-09 20:01:12","price":39.8507,"volume":7,"bid":39.8415,"ask":39.8615}
{"timestamp":"2019-01-09 20:01:38","price":39.8438,"volume":7,"bid":39.833,"ask":39.854}
{"timestamp":"2019-01-09 20:02:04","price":39.8702,"volume":1,"bid":39.8601,"ask":39.88}
{"timestamp":"2019-01-09 20:02:34","price":39.822,"volume":164,"bid":39.822,"ask":39.8323}
{"timestamp":"2019-01-09 20:04:09","price":39.8883,"volume":1,"bid":39.8789,"ask":39.8982}
{"timestamp":"2019-01-09 20:05:09","price":39.8781,"volume":1,"bid":39.8781,"ask":39.8877}
{"timestamp":"2019-01-09 20:05:38","price":39.9097,"volume":3,"bid":39.9097,"ask":39.9196}
{"timestamp":"2019-01-09 20:06:07","price":39.9343,"volume":487,"bid":39.9239,"ask":39.9439}
{"timestamp":"2019-01-09 20:07:50","price":39.9353,"volume":3228,"bid":39.925,"ask":39.9455}
{"timestamp":"2019-01-09 20:09:06","price":39.9195,"volume":63,"bid":39.9105,"ask":39.9195}
{"timestamp":"2019-01-09 20:09:37","price":39.9578,"volume":3,"bid":39.9479,"ask":39.9578}
{"timestamp":"2019-01-09 20:10:09","price":39.9544,"volume":410,"bid":39.9436,"ask":39.9639}
{"timestamp":"2019-01-09 20:10:38","price":39.9851,"volume":4,"bid":39.9748,"ask":39.9949}
{"timestamp":"2019-01-09 20:12:26","price":39.9516,"volume":1,"bid":39.9419,"ask":39.9516}
{"timestamp":"2019-01-09 20:13:09","price":39.8446,"volume":1,"bid":39.8338,"ask":39.8446}
{"timestamp":"2019-01-09 20:14:52","price":39.7741,"volume":33,"bid":39.7644,"ask":39.784}
{"timestamp":"2019-01-09 20:17:43","price":39.8967,"volume":328,"bid":39.8967,"ask":39.9078}
{"timestamp":"2019-01-09 20:17:49","price":39.9501,"volume":1,"bid":39.9406,"ask":39.9501}
{"timestamp":"2019-01-09 20:19:16","price":39.9599,"volume":42,"bid":39.9494,"ask":39.9696}
{"timestamp":"2019-01-09 20:20:13","price":39.8619,"volume":2,"bid":39.8518,"ask":39.8619}
{"timestamp":"2019-01-09 20:20:24","price":39.8863,"volume":1,"bid":39.8763,"ask":39.8955}
{"timestamp":"2019-01-09 20:22:24","price":39.9636,"volume":1,"bid":39.9537,"ask":39.9636}
{"timestamp":"2019-01-09 20:23:28","price":39.9026,"volume":46,"bid":39.8924,"ask":39.9123}
{"timestamp":"2019-01-09 20:24:57","price":39.8569,"volume":66,"bid":39.8467,"ask":39.867}
{"timestamp":"2019-01-09 20:25:27","price":39.8492,"volume":1,"bid":39.8402,"ask":39.8592}
{"timestamp":"2019-01-09 20:25:55","price":39.8539,"volume":1,"bid":39.8435,"ask":39.8539}
{"timestamp":"2019-01-09 20:29:00","price":39.7085,"volume":1,"bid":39.6986,"ask":39.7085}
{"timestamp":"2019-01-09 20:30:39","price":39.719,"volume":1,"bid":39.7081,"ask":39.7289}
{"timestamp":"2019-01-09 20:32:14","price":39.5979,"volume":1,"bid":39.5878,"ask":39.608}
{"timestamp":"2019-01-09 20:32:39","price":39.7137,"volume":1,"bid":39.7031,"ask":39.7234}
{"timestamp":"2019-01-09 20:34:04","price":39.6777,"volume":1,"bid":39.6777,"ask":39.6886}
{"timestamp":"2019-01-09 20:34:29","price":39.6326,"volume":1,"bid":39.6326,"ask":39.6431}
{"timestamp":"2019-01-09 20:34:45","price":39.6848,"volume":2,"bid":39.675,"ask":39.6951}
{"timestamp":"2019-01-09 20:34:58","price":39.6708,"volume":25,"bid":39.6708,"ask":39.6799}
{"timestamp":"2019-01-09 20:35:45","price":39.7234,"volume":1,"bid":39.7134,"ask":39.7328}
{"timestamp":"2019-01-09 20:36:50","price":39.7116,"volume":11,"bid":39.7015,"ask":39.7214}
{"timestamp":"2019-01-09 20:37:26","price":39.7047,"volume":1,"bid":39.6942,"ask":39.7047}
{"timestamp":"2019-01-09 20:37:50","price":39.6994,"volume":1,"bid":39.6889,"ask":39.6994}
{"timestamp":"2019-01-09 20:37:54","price":39.6818,"volume":1,"bid":39.6719,"ask":39.6922}
{"timestamp":"2019-01-09 20:39:51","price":39.6927,"volume":21,"bid":39.6821,"ask":39.7029}
{"timestamp":"2019-01-09 20:39:54","price":39.6343,"volume":1,"bid":39.6243,"ask":39.6343}
{"timestamp":"2019-01-09 20:40:11","price":39.6799,"volume":1,"bid":39.6698,"ask":39.6897}
{"timestamp":"2019-01-09 20:43:39","price":39.6578,"volume":1,"bid":39.6483,"ask":39.6578}
{"timestamp":"2019-01-09 20:45:01","price":39.5856,"volume":1,"bid":39.5856,"ask":39.5945}
{"timestamp":"2019-01-09 20:45:07","price":39.5984,"volume":13,"bid":39.5984,"ask":39.6085}
{"timestamp":"2019-01-09 20:45:29","price":39.5234,"volume":1,"bid":39.5137,"ask":39.5334}
{"timestamp":"2019-01-09 20:46:10","price":39.504,"volume":104,"bid":39.504,"ask":39.5145}
{"timestamp":"2019-01-09 20:46:12","price":39.4615,"volume":3,"bid":39.4518,"ask":39.4715}
{"timestamp":"2019-01-09 20:46:13","price":39.4999,"volume":1,"bid":39.4902,"ask":39.5095}
{"timestamp":"2019-01-09 20:46:29","price":39.534,"volume":1,"bid":39.5249,"ask":39.5453}
{"timestamp":"2019-01-09 20:46:41","price":39.6154,"volume":11,"bid":39.6049,"ask":39.6257}
{"timestamp":"2019-01-09 20:47:05","price":39.5454,"volume":1,"bid":39.5355,"ask":39.5558}
{"timestamp":"2019-01-09 20:47:57","price":39.4889,"volume":7,"bid":39.4786,"ask":39.4984}
{"timestamp":"2019-01-09 20:48:20","price":39.4345,"volume":10,"bid":39.4242,"ask":39.4445}
{"timestamp":"2019-01-09 20:48:21","price":39.4886,"volume":1,"bid":39.4886,"ask":39.499}
{"timestamp":"2019-01-09 20:48:34","price":39.4832,"volume":3,"bid":39.4832,"ask":39.4931}
{"timestamp":"2019-01-09 20:48:41","price":39.4619,"volume":2,"bid":39.451,"ask":39.4724}
{"timestamp":"2019-01-09 20:48:47","price":39.5743,"volume":15,"bid":39.5643,"ask":39.5839}
{"timestamp":"2019-01-09 20:49:10","price":39.535,"volume":7,"bid":39.525,"ask":39.535}
{"timestamp":"2019-01-09 20:51:42","price":39.5482,"volume":7,"bid":39.5381,"ask":39.5482}
{"timestamp":"2019-01-09 20:51:44","price":39.5731,"volume":1,"bid":39.5612,"ask":39.5828}
{"timestamp":"2019-01-09 20:51:47","price":39.5479,"volume":11,"bid":39.5374,"ask":39.5572}
{"timestamp":"2019-01-09 20:53:54","price":39.6183,"volume":1,"bid":39.6071,"ask":39.628}
{"timestamp":"2019-01-09 20:55:10","price":39.6898,"volume":33,"bid":39.6801,"ask":39.6996}
{"timestamp":"2019-01-09 20:56:33","price":39.666,"volume":18,"bid":39.656,"ask":39.666}
{"timestamp":"2019-01-09 20:56:46","price":39.6409,"volume":22,"bid":39.6311,"ask":39.6505}
{"timestamp":"2019-01-09 21:00:12","price":39.6022,"volume":125,"bid":39.5923,"ask":39.6022}
{"timestamp":"2019-01-09 21:01:44","price":39.6362,"volume":1,"bid":39.6265,"ask":39.6457}
{"timestamp":"2019-01-09 21:03:42","price":39.6824,"volume":55,"bid":39.6733,"ask":39.6824}
{"timestamp":"2019-01-09 21:04:24","price":39.7237,"volume":7,"bid":39.7237,"ask":39.734}
{"timestamp":"2019-01-09 21:05:34","price":39.6911,"volume":1,"bid":39.6811,"ask":39.7006}
{"timestamp":"2019-01-09 21:06:34","price":39.8063,"volume":1,"bid":39.7967,"ask":39.8063}
{"timestamp":"2019-01-09 21:07:39","price":39.7567,"volume":1,"bid":39.7471,"ask":39.7567}
{"timestamp":"2019-01-09 21:07:47","price":39.9079,"volume":1,"bid":39.8975,"ask":39.9079}
{"timestamp":"2019-01-09 21:09:25","price":39.7951,"volume":127,"bid":39.785,"ask":39.7951}
{"timestamp":"2019-01-09 21:09:37","price":39.8209,"volume":44,"bid":39.8116,"ask":39.8209}
{"timestamp":"2019-01-09 21:09:54","price":39.928,"volume":10,"bid":39.9176,"ask":39.938}
{"timestamp":"2019-01-09 21:12:54","price":39.7935,"volume":1,"bid":39.7844,"ask":39.8031}
{"timestamp":"2019-01-09 21:13:49","price":39.8852,"volume":1,"bid":39.8747,"ask":39.8962}
{"timestamp":"2019-01-09 21:14:12","price":39.7924,"volume":203,"bid":39.782,"ask":39.8025}
{"timestamp":"2019-01-09 21:14:26","price":39.8777,"volume":2,"bid":39.868,"ask":39.8777}
{"timestamp":"2019-01-09 21:17:24","price":39.8706,"volume":1,"bid":39.861,"ask":39.8706}
{"timestamp":"2019-01-09 21:18:01","price":39.9134,"volume":4,"bid":39.903,"ask":39.9234}
{"timestamp":"2019-01-09 21:18:19","price":39.8911,"volume":1,"bid":39.8802,"ask":39.8911}
{"timestamp":"2019-01-09 21:19:34","price":39.7245,"volume":1,"bid":39.7139,"ask":39.7245}
{"timestamp":"2019-01-09 21:20:09","price":39.7389,"volume":1,"bid":39.7291,"ask":39.7492}
{"timestamp":"2019-01-09 21:20:59","price":39.7929,"volume":39,"bid":39.7825,"ask":39.8021}
{"timestamp":"2019-01-09 21:21:00","price":39.7048,"volume":290,"bid":39.6946,"ask":39.7149}
{"timestamp":"2019-01-09 21:24:09","price":39.8722,"volume":1,"bid":39.8617,"ask":39.882}
{"timestamp":"2019-01-09 21:24:15","price":39.8512,"volume":2,"bid":39.8411,"ask":39.8612}
{"timestamp":"2019-01-09 21:24:19","price":39.826,"volume":1,"bid":39.8168,"ask":39.826}
{"timestamp":"2019-01-09 21:24:34","price":39.815,"volume":1,"bid":39.8047,"ask":39.8245}
{"timestamp":"2019-01-09 21:26:00","price":39.8155,"volume":7,"bid":39.806,"ask":39.8155}
{"timestamp":"2019-01-09 21:26:54","price":39.7384,"volume":1,"bid":39.7289,"ask":39.7482}
{"timestamp":"2019-01-09 21:28:09","price":39.7935,"volume":1,"bid":39.7836,"ask":39.8031}
{"timestamp":"2019-01-09 21:29:46","price":39.8325,"volume":4,"bid":39.8227,"ask":39.8428}
{"timestamp":"2019-01-09 21:30:10","price":39.833,"volume":27,"bid":39.8226,"ask":39.833}
{"timestamp":"2019-01-09 21:30:56","price":39.7621,"volume":4,"bid":39.7527,"ask":39.7714}
{"timestamp":"2019-01-09 21:33:15","price":39.7392,"volume":14,"bid":39.729,"ask":39.7489}
{"timestamp":"2019-01-09 21:36:04","price":39.7224,"volume":1,"bid":39.7125,"ask":39.7322}
{"timestamp":"2019-01-09 21:37:07","price":39.7898,"volume":904,"bid":39.7898,"ask":39.7996}
{"timestamp":"2019-01-09 21:37:56","price":39.7957,"volume":1181,"bid":39.7853,"ask":39.7957}
{"timestamp":"2019-01-09 21:38:26","price":39.7962,"volume":482,"bid":39.7858,"ask":39.8061}
{"timestamp":"2019-01-09 21:39:17","price":39.8543,"volume":1,"bid":39.844,"ask":39.8644}
{"timestamp":"2019-01-09 21:40:09","price":39.8175,"volume":1,"bid":39.8175,"ask":39.8282}
{"timestamp":"2019-01-09 21:41:31","price":39.7845,"volume":1,"bid":39.7742,"ask":39.7947}
{"timestamp":"2019-01-09 21:41:48","price":39.8065,"volume":21,"bid":39.7965,"ask":39.8065}
{"timestamp":"2019-01-09 21:42:39","price":39.8832,"volume":1,"bid":39.8727,"ask":39.8832}
{"timestamp":"2019-01-09 21:43:26","price":39.8275,"volume":8,"bid":39.8172,"ask":39.8275}
{"timestamp":"2019-01-09 21:46:13","price":39.9458,"volume":47,"bid":39.9358,"ask":39.9458}
{"timestamp":"2019-01-09 21:47:38","price":39.8858,"volume":1,"bid":39.8755,"ask":39.8955}
{"timestamp":"2019-01-09 21:55:15","price":39.8931,"volume":1,"bid":39.8823,"ask":39.9027}
{"timestamp":"2019-01-09 21:56:15","price":39.9763,"volume":4,"bid":39.9664,"ask":39.9763}
{"timestamp":"2019-01-09 21:56:52","price":39.915,"volume":49,"bid":39.9058,"ask":39.9251}
{"timestamp":"2019-01-09 21:57:04","price":39.9004,"volume":15,"bid":39.9004,"ask":39.9103}
{"timestamp":"2019-01-09 21:59:54","price":39.9131,"volume":1,"bid":39.9037,"ask":39.9222}
{"timestamp":"2019-01-09 22:01:14","price":39.9175,"volume":1,"bid":39.9069,"ask":39.9175}
{"timestamp":"2019-01-09 22:01:29","price":39.9236,"volume":1,"bid":39.9132,"ask":39.9236}
{"timestamp":"2019-01-09 22:02:08","price":39.9216,"volume":1,"bid":39.9216,"ask":39.9326}
{"timestamp":"2019-01-09 22:02:09","price":39.961,"volume":18,"bid":39.961,"ask":39.9714}
{"timestamp":"2019-01-09 22:02:11","price":39.9301,"volume":107,"bid":39.9194,"ask":39.9399}
{"timestamp":"2019-01-09 22:02:24","price":40.0294,"volume":1,"bid":40.0189,"ask":40.039}
{"timestamp":"2019-01-09 22:03:02","price":39.9962,"volume":3,"bid":39.9962,"ask":40.0059}
{"timestamp":"2019-01-09 22:03:05","price":40.0032,"volume":1,"bid":39.9932,"ask":40.0127}
{"timestamp":"2019-01-09 22:04:44","price":40.1233,"volume":1,"bid":40.1132,"ask":40.133}
{"timestamp":"2019-01-09 22:04:45","price":40.0611,"volume":7,"bid":40.0503,"ask":40.0711}
{"timestamp":"2019-01-09 22:05:08","price":40.0941,"volume":1,"bid":40.0839,"ask":40.1039}
{"timestamp":"2019-01-09 22:05:21","price":40.0987,"volume":32,"bid":40.0878,"ask":40.0987}
{"timestamp":"2019-01-09 22:06:41","price":40.1298,"volume":14,"bid":40.1191,"ask":40.1395}
{"timestamp":"2019-01-09 22:09:01","price":40.1371,"volume":47,"bid":40.1371,"ask":40.1474}
{"timestamp":"2019-01-09 22:09:37","price":40.1996,"volume":5,"bid":40.1891,"ask":40.2092}
{"timestamp":"2019-01-09 22:10:29","price":40.2172,"volume":1,"bid":40.2068,"ask":40.2172}
{"timestamp":"2019-01-09 22:13:19","price":40.2544,"volume":59,"bid":40.2443,"ask":40.2645}
{"timestamp":"2019-01-09 22:13:21","price":40.2789,"volume":24,"bid":40.2688,"ask":40.2789}
{"timestamp":"2019-01-09 22:13:45","price":40.2128,"volume":9,"bid":40.2028,"ask":40.2223}
{"timestamp":"2019-01-09 22:15:03","price":40.1773,"volume":17,"bid":40.1672,"ask":40.1773}
{"timestamp":"2019-01-09 22:15:08","price":40.225,"volume":164,"bid":40.2148,"ask":40.225}
{"timestamp":"2019-01-09 22:15:08","price":40.1469,"volume":984,"bid":40.136,"ask":40.1564}
{"timestamp":"2019-01-09 22:15:18","price":40.1478,"volume":10,"bid":40.1378,"ask":40.1478}
{"timestamp":"2019-01-09 22:16:12","price":40.2703,"volume":3,"bid":40.2703,"ask":40.2807}
{"timestamp":"2019-01-09 22:18:05","price":40.3627,"volume":597,"bid":40.3627,"ask":40.3718}
{"timestamp":"2019-01-09 22:19:43","price":40.3786,"volume":62,"bid":40.37,"ask":40.3892}
{"timestamp":"2019-01-09 22:19:46","price":40.3269,"volume":656,"bid":40.3168,"ask":40.3369}
{"timestamp":"2019-01-09 22:19:47","price":40.3164,"volume":288,"bid":40.3063,"ask":40.3255}
{"timestamp":"2019-01-09 22:24:23","price":40.2378,"volume":43,"bid":40.2277,"ask":40.2378}
{"timestamp":"2019-01-09 22:25:14","price":40.0969,"volume":1,"bid":40.0874,"ask":40.1067}
{"timestamp":"2019-01-09 22:25:16","price":40.1526,"volume":3,"bid":40.142,"ask":40.1526}
{"timestamp":"2019-01-09 22:26:05","price":40.0043,"volume":1,"bid":39.9938,"ask":40.0043}
{"timestamp":"2019-01-09 22:26:21","price":40.0545,"volume":372,"bid":40.0545,"ask":40.0651}
{"timestamp":"2019-01-09 22:26:39","price":40.0973,"volume":328,"bid":40.0877,"ask":40.1066}
{"timestamp":"2019-01-09 22:28:13","price":40.1638,"volume":29,"bid":40.1638,"ask":40.1732}
{"timestamp":"2019-01-09 22:32:51","price":40.1852,"volume":132,"bid":40.1852,"ask":40.1941}
{"timestamp":"2019-01-09 22:35:39","price":40.0901,"volume":1,"bid":40.0803,"ask":40.0992}
{"timestamp":"2019-01-09 22:35:49","price":40.1025,"volume":201,"bid":40.1025,"ask":40.1128}
{"timestamp":"2019-01-09 22:37:27","price":40.1124,"volume":75,"bid":40.1124,"ask":40.1227}
{"timestamp":"2019-01-09 22:37:57","price":40.1725,"volume":492,"bid":40.1627,"ask":40.1828}
{"timestamp":"2019-01-09 22:41:45","price":40.2287,"volume":1,"bid":40.2184,"ask":40.2387}
{"timestamp":"2019-01-09 22:43:29","price":40.1015,"volume":1,"bid":40.0907,"ask":40.1015}
{"timestamp":"2019-01-09 22:43:59","price":40.1466,"volume":1,"bid":40.1371,"ask":40.1556}
{"timestamp":"2019-01-09 22:45:29","price":40.1001,"volume":1,"bid":40.0899,"ask":40.1102}
{"timestamp":"2019-01-09 22:45:55","price":40.1552,"volume":21,"bid":40.1453,"ask":40.1652}
{"timestamp":"2019-01-09 22:46:17","price":40.1355,"volume":6,"bid":40.1248,"ask":40.1456}
{"timestamp":"2019-01-09 22:46:59","price":40.0654,"volume":1,"bid":40.0654,"ask":40.0756}
{"timestamp":"2019-01-09 22:48:38","price":40.163,"volume":1,"bid":40.1525,"ask":40.1726}
{"timestamp":"2019-01-09 22:48:47","price":40.1828,"volume":22,"bid":40.1736,"ask":40.1828}
{"timestamp":"2019-01-09 22:48:50","price":40.1329,"volume":4,"bid":40.1329,"ask":40.1426}
{"timestamp":"2019-01-09 22:48:52","price":40.1689,"volume":103,"bid":40.1589,"ask":40.1793}
{"timestamp":"2019-01-09 22:50:11","price":40.1788,"volume":42,"bid":40.1788,"ask":40.1888}
{"timestamp":"2019-01-09 22:52:02","price":40.1412,"volume":253,"bid":40.13,"ask":40.1412}
{"timestamp":"2019-01-09 22:55:59","price":40.1368,"volume":1,"bid":40.127,"ask":40.1483}
{"timestamp":"2019-01-09 22:56:19","price":40.1447,"volume":1,"bid":40.1348,"ask":40.155}
{"timestamp":"2019-01-09 22:59:58","price":40.1976,"volume":3,"bid":40.1881,"ask":40.2082}
{"timestamp":"2019-01-09 23:02:38","price":40.2435,"volume":11,"bid":40.2342,"ask":40.2525}
{"timestamp":"2019-01-09 23:03:57","price":40.176,"volume":20,"bid":40.1655,"ask":40.1859}
{"timestamp":"2019-01-09 23:06:55","price":40.2479,"volume":132,"bid":40.2379,"ask":40.2574}
{"timestamp":"2019-01-09 23:07:09","price":40.2175,"volume":1,"bid":40.207,"ask":40.2175}
{"timestamp":"2019-01-09 23:07:14","price":40.2836,"volume":1,"bid":40.2732,"ask":40.2937}
{"timestamp":"2019-01-09 23:08:00","price":40.3325,"volume":28,"bid":40.3224,"ask":40.3325}
{"timestamp":"2019-01-09 23:08:25","price":40.358,"volume":108,"bid":40.3484,"ask":40.3674}
{"timestamp":"2019-01-09 23:09:39","price":40.3482,"volume":26,"bid":40.3378,"ask":40.3482}
{"timestamp":"2019-01-09 23:09:39","price":40.2942,"volume":19,"bid":40.2838,"ask":40.3043}
{"timestamp":"2019-01-09 23:11:49","price":40.2577,"volume":1,"bid":40.2472,"ask":40.2667}
{"timestamp":"2019-01-09 23:13:30","price":40.2292,"volume":1,"bid":40.2197,"ask":40.2393}
{"timestamp":"2019-01-09 23:16:19","price":40.1966,"volume":3,"bid":40.1869,"ask":40.2068}
{"timestamp":"2019-01-09 23:18:49","price":40.1492,"volume":8,"bid":40.1492,"ask":40.159}
{"timestamp":"2019-01-09 23:19:16","price":40.0345,"volume":1,"bid":40.0241,"ask":40.0442}
{"timestamp":"2019-01-09 23:22:29","price":40.0348,"volume":1,"bid":40.0239,"ask":40.0446}
{"timestamp":"2019-01-09 23:27:20","price":39.9554,"volume":1,"bid":39.9446,"ask":39.9647}
{"timestamp":"2019-01-09 23:27:44","price":40.0399,"volume":7,"bid":40.029,"ask":40.0399}
{"timestamp":"2019-01-09 23:30:03","price":40.0705,"volume":15,"bid":40.0606,"ask":40.0801}
{"timestamp":"2019-01-09 23:30:10","price":39.9574,"volume":1,"bid":39.9478,"ask":39.9687}
{"timestamp":"2019-01-09 23:31:25","price":40.0619,"volume":1,"bid":40.0522,"ask":40.0712}
{"timestamp":"2019-01-09 23:32:11","price":40.0882,"volume":46,"bid":40.0783,"ask":40.0978}
{"timestamp":"2019-01-09 23:35:20","price":40.0906,"volume":1,"bid":40.08,"ask":40.0906}
{"timestamp":"2019-01-09 23:37:45","price":40.1128,"volume":15,"bid":40.1024,"ask":40.1227}
{"timestamp":"2019-01-09 23:38:20","price":40.205,"volume":1,"bid":40.205,"ask":40.2147}
{"timestamp":"2019-01-09 23:41:00","price":40.237,"volume":1,"bid":40.2261,"ask":40.2473}
{"timestamp":"2019-01-09 23:41:25","price":40.1762,"volume":1,"bid":40.1664,"ask":40.1762}
{"timestamp":"2019-01-09 23:42:05","price":40.2056,"volume":1,"bid":40.1963,"ask":40.2056}
{"timestamp":"2019-01-09 23:42:30","price":40.2463,"volume":1,"bid":40.2363,"ask":40.2463}
{"timestamp":"2019-01-09 23:43:42","price":40.1845,"volume":1,"bid":40.1743,"ask":40.1945}
{"timestamp":"2019-01-09 23:45:34","price":40.0726,"volume":72,"bid":40.0616,"ask":40.0817}
{"timestamp":"2019-01-09 23:45:40","price":40.1372,"volume":1,"bid":40.1263,"ask":40.1473}
{"timestamp":"2019-01-09 23:46:01","price":40.0858,"volume":20,"bid":40.0858,"ask":40.096}
{"timestamp":"2019-01-09 23:47:45","price":40.1129,"volume":1,"bid":40.1027,"ask":40.1129}
{"timestamp":"2019-01-09 23:48:42","price":40.1921,"volume":10,"bid":40.1921,"ask":40.2022}
{"timestamp":"2019-01-09 23:50:47","price":40.274,"volume":159,"bid":40.2631,"ask":40.2844}
{"timestamp":"2019-01-09 23:51:33","price":40.2415,"volume":2,"bid":40.2415,"ask":40.2508}
{"timestamp":"2019-01-09 23:51:41","price":40.2745,"volume":2,"bid":40.265,"ask":40.2851}
{"timestamp":"2019-01-09 23:54:04","price":40.1839,"volume":5,"bid":40.1737,"ask":40.1941}
{"timestamp":"2019-01-09 23:56:18","price":40.2671,"volume":1,"bid":40.2569,"ask":40.2671}
{"timestamp":"2019-01-09 23:58:14","price":40.2038,"volume":656,"bid":40.2038,"ask":40.2142}
{"timestamp":"2019-01-09 23:58:34","price":40.1624,"volume":4,"bid":40.1524,"ask":40.1624}
{"timestamp":"2019-01-09 23:58:52","price":40.2421,"volume":10,"bid":40.2328,"ask":40.2524}
{"timestamp":"2019-01-09 23:59:50","price":40.2464,"volume":1,"bid":40.2464,"ask":40.2568}
{"timestamp":"2019-01-09 23:59:51","price":40.2742,"volume":28,"bid":40.2742,"ask":40.2849}
{"timestamp":"2019-01-10 00:00:15","price":40.2692,"volume":20,"bid":40.2585,"ask":40.2779}
{"timestamp":"2019-01-10 00:02:24","price":40.371,"volume":1,"bid":40.3615,"ask":40.3813}
{"timestamp":"2019-01-10 00:02:44","price":40.3074,"volume":7,"bid":40.3074,"ask":40.318}
{"timestamp":"2019-01-10 00:04:05","price":40.3368,"volume":1,"bid":40.3368,"ask":40.3467}
{"timestamp":"2019-01-10 00:04:07","price":40.3634,"volume":1,"bid":40.3634,"ask":40.3733}
{"timestamp":"2019-01-10 00:04:22","price":40.3571,"volume":149,"bid":40.3463,"ask":40.3571}
{"timestamp":"2019-01-10 00:04:24","price":40.3698,"volume":3,"bid":40.36,"ask":40.3698}
{"timestamp":"2019-01-10 00:04:27","price":40.411,"volume":1,"bid":40.4013,"ask":40.411}
{"timestamp":"2019-01-10 00:04:53","price":40.5165,"volume":275,"bid":40.5061,"ask":40.5272}
{"timestamp":"2019-01-10 00:04:54","price":40.5444,"volume":4,"bid":40.5341,"ask":40.5541}
{"timestamp":"2019-01-10 00:05:07","price":40.523,"volume":22,"bid":40.5134,"ask":40.5323}
{"timestamp":"2019-01-10 00:05:32","price":40.5813,"volume":164,"bid":40.572,"ask":40.5915}
{"timestamp":"2019-01-10 00:05:35","price":40.5182,"volume":1,"bid":40.5092,"ask":40.5285}
{"timestamp":"2019-01-10 00:06:03","price":40.5687,"volume":4,"bid":40.5585,"ask":40.5777}
{"timestamp":"2019-01-10 00:07:00","price":40.4993,"volume":4,"bid":40.4888,"ask":40.5104}
{"timestamp":"2019-01-10 00:07:51","price":40.5269,"volume":3,"bid":40.5171,"ask":40.5269}
{"timestamp":"2019-01-10 00:07:55","price":40.5237,"volume":1,"bid":40.5135,"ask":40.5338}
{"timestamp":"2019-01-10 00:08:22","price":40.5066,"volume":81,"bid":40.4963,"ask":40.5066}
{"timestamp":"2019-01-10 00:08:45","price":40.6079,"volume":1,"bid":40.6079,"ask":40.6176}
{"timestamp":"2019-01-10 00:09:32","price":40.4528,"volume":2,"bid":40.4437,"ask":40.4627}
{"timestamp":"2019-01-10 00:10:00","price":40.4067,"volume":88,"bid":40.3978,"ask":40.4162}
{"timestamp":"2019-01-10 00:12:49","price":40.4411,"volume":2,"bid":40.4316,"ask":40.4514}
{"timestamp":"2019-01-10 00:13:32","price":40.4749,"volume":15,"bid":40.465,"ask":40.4852}
{"timestamp":"2019-01-10 00:19:11","price":40.4258,"volume":1,"bid":40.4159,"ask":40.4258}
{"timestamp":"2019-01-10 00:23:08","price":40.3162,"volume":1,"bid":40.3062,"ask":40.3162}
{"timestamp":"2019-01-10 00:23:10","price":40.3753,"volume":7,"bid":40.3651,"ask":40.3851}
{"timestamp":"2019-01-10 00:26:58","price":40.332,"volume":5,"bid":40.3225,"ask":40.332}
{"timestamp":"2019-01-10 00:27:00","price":40.2974,"volume":1,"bid":40.2879,"ask":40.3075}
{"timestamp":"2019-01-10 00:28:45","price":40.3394,"volume":123,"bid":40.3297,"ask":40.3394}
{"timestamp":"2019-01-10 00:29:47","price":40.3012,"volume":1,"bid":40.2903,"ask":40.3108}
{"timestamp":"2019-01-10 00:30:40","price":40.3655,"volume":2834,"bid":40.3551,"ask":40.3655}
{"timestamp":"2019-01-10 00:31:48","price":40.4161,"volume":1,"bid":40.4161,"ask":40.4267}
{"timestamp":"2019-01-10 00:32:50","price":40.3539,"volume":185,"bid":40.3439,"ask":40.3626}
{"timestamp":"2019-01-10 00:33:20","price":40.3412,"volume":1,"bid":40.3313,"ask":40.352}
{"timestamp":"2019-01-10 00:34:28","price":40.3687,"volume":1,"bid":40.3587,"ask":40.3781}
{"timestamp":"2019-01-10 00:36:35","price":40.3014,"volume":1,"bid":40.3014,"ask":40.3106}
{"timestamp":"2019-01-10 00:37:07","price":40.2903,"volume":1,"bid":40.2802,"ask":40.3012}
{"timestamp":"2019-01-10 00:37:59","price":40.2424,"volume":7,"bid":40.2325,"ask":40.2424}
{"timestamp":"2019-01-10 00:38:09","price":40.1646,"volume":7,"bid":40.1646,"ask":40.1755}
{"timestamp":"2019-01-10 00:40:25","price":40.2721,"volume":1,"bid":40.2614,"ask":40.2823}
{"timestamp":"2019-01-10 00:40:37","price":40.3131,"volume":7,"bid":40.3028,"ask":40.3131}
{"timestamp":"2019-01-10 00:43:35","price":40.3623,"volume":1,"bid":40.3529,"ask":40.3725}
{"timestamp":"2019-01-10 00:50:55","price":40.409,"volume":1,"bid":40.3994,"ask":40.409}
{"timestamp":"2019-01-10 00:58:21","price":40.3287,"volume":7,"bid":40.3287,"ask":40.3386}
{"timestamp":"2019-01-10 00:59:45","price":40.4096,"volume":1,"bid":40.3996,"ask":40.4188}
{"timestamp":"2019-01-10 01:01:24","price":40.4554,"volume":2,"bid":40.4458,"ask":40.4554}
{"timestamp":"2019-01-10 01:01:32","price":40.4983,"volume":1,"bid":40.4877,"ask":40.5087}
{"timestamp":"2019-01-10 01:07:15","price":40.3916,"volume":1,"bid":40.382,"ask":40.3916}
{"timestamp":"2019-01-10 01:07:19","price":40.3794,"volume":2,"bid":40.3697,"ask":40.3898}
{"timestamp":"2019-01-10 01:08:41","price":40.4033,"volume":122,"bid":40.4033,"ask":40.4135}
{"timestamp":"2019-01-10 01:09:11","price":40.434,"volume":1,"bid":40.424,"ask":40.4435}
{"timestamp":"2019-01-10 01:11:55","price":40.4222,"volume":1,"bid":40.4118,"ask":40.4222}
{"timestamp":"2019-01-10 01:14:42","price":40.5305,"volume":2,"bid":40.5201,"ask":40.5406}
{"timestamp":"2019-01-10 01:19:00","price":40.4223,"volume":1,"bid":40.4123,"ask":40.4223}
{"timestamp":"2019-01-10 01:20:11","price":40.4177,"volume":10,"bid":40.4083,"ask":40.427}
{"timestamp":"2019-01-10 01:20:23","price":40.442,"volume":40,"bid":40.442,"ask":40.4521}
{"timestamp":"2019-01-10 01:22:23","price":40.4833,"volume":203,"bid":40.4734,"ask":40.4937}
{"timestamp":"2019-01-10 01:24:15","price":40.4419,"volume":7,"bid":40.4317,"ask":40.4513}
{"timestamp":"2019-01-10 01:27:25","price":40.2962,"volume":1,"bid":40.2866,"ask":40.3064}
{"timestamp":"2019-01-10 01:28:12","price":40.3281,"volume":4,"bid":40.318,"ask":40.3281}
{"timestamp":"2019-01-10 01:30:48","price":40.3781,"volume":9,"bid":40.3672,"ask":40.3883}
{"timestamp":"2019-01-10 01:32:41","price":40.4337,"volume":4,"bid":40.4337,"ask":40.444}
{"timestamp":"2019-01-10 01:35:16","price":40.4552,"volume":1,"bid":40.4447,"ask":40.4655}
{"timestamp":"2019-01-10 01:39:46","price":40.4899,"volume":5,"bid":40.4807,"ask":40.5}
{"timestamp":"2019-01-10 01:45:04","price":40.4249,"volume":1,"bid":40.414,"ask":40.435}
{"timestamp":"2019-01-10 01:46:07","price":40.525,"volume":7,"bid":40.5143,"ask":40.5349}
{"timestamp":"2019-01-10 01:48:45","price":40.484,"volume":1,"bid":40.4741,"ask":40.484}
{"timestamp":"2019-01-10 01:55:12","price":40.506,"volume":1,"bid":40.4968,"ask":40.5166}
{"timestamp":"2019-01-10 01:56:41","price":40.5549,"volume":5,"bid":40.5448,"ask":40.5549}
{"timestamp":"2019-01-10 01:59:11","price":40.5842,"volume":158,"bid":40.5743,"ask":40.5941}
{"timestamp":"2019-01-10 01:59:30","price":40.5358,"volume":1,"bid":40.5259,"ask":40.5358}
{"timestamp":"2019-01-10 02:00:09","price":40.5064,"volume":327,"bid":40.4966,"ask":40.5064}
{"timestamp":"2019-01-10 02:00:10","price":40.5357,"volume":1,"bid":40.5252,"ask":40.5459}
{"timestamp":"2019-01-10 02:01:18","price":40.4255,"volume":6,"bid":40.4255,"ask":40.4349}
{"timestamp":"2019-01-10 02:01:31","price":40.4331,"volume":1,"bid":40.4331,"ask":40.4431}
{"timestamp":"2019-01-10 02:01:38","price":40.5179,"volume":35,"bid":40.5076,"ask":40.5279}
{"timestamp":"2019-01-10 02:02:20","price":40.4469,"volume":1,"bid":40.4368,"ask":40.4469}
{"timestamp":"2019-01-10 02:09:35","price":40.5604,"volume":1,"bid":40.5604,"ask":40.5704}
{"timestamp":"2019-01-10 02:10:25","price":40.5599,"volume":1,"bid":40.5502,"ask":40.5599}
{"timestamp":"2019-01-10 02:12:50","price":40.6092,"volume":5,"bid":40.5989,"ask":40.619}
{"timestamp":"2019-01-10 02:13:02","price":40.6051,"volume":7,"bid":40.5953,"ask":40.6143}
{"timestamp":"2019-01-10 02:14:20","price":40.6123,"volume":9,"bid":40.6015,"ask":40.6223}
{"timestamp":"2019-01-10 02:17:41","price":40.603,"volume":10,"bid":40.603,"ask":40.613}
{"timestamp":"2019-01-10 02:20:30","price":40.5836,"volume":1,"bid":40.5731,"ask":40.5836}
{"timestamp":"2019-01-10 02:21:45","price":40.5585,"volume":123,"bid":40.5585,"ask":40.5695}
{"timestamp":"2019-01-10 02:22:12","price":40.6073,"volume":10,"bid":40.5976,"ask":40.6167}
{"timestamp":"2019-01-10 02:29:16","price":40.6192,"volume":1,"bid":40.6192,"ask":40.6287}
{"timestamp":"2019-01-10 02:29:45","price":40.6271,"volume":4,"bid":40.6171,"ask":40.637}
{"timestamp":"2019-01-10 02:30:12","price":40.7389,"volume":1495,"bid":40.7292,"ask":40.7485}
{"timestamp":"2019-01-10 02:30:26","price":40.7046,"volume":883,"bid":40.6935,"ask":40.7149}
{"timestamp":"2019-01-10 02:31:15","price":40.7784,"volume":4,"bid":40.7676,"ask":40.7883}
{"timestamp":"2019-01-10 02:31:43","price":40.6984,"volume":1,"bid":40.689,"ask":40.7092}
{"timestamp":"2019-01-10 02:33:02","price":40.7767,"volume":7,"bid":40.7672,"ask":40.7867}
{"timestamp":"2019-01-10 02:33:04","price":40.9416,"volume":4,"bid":40.9329,"ask":40.9525}
{"timestamp":"2019-01-10 02:34:17","price":40.7329,"volume":1,"bid":40.7231,"ask":40.7329}
{"timestamp":"2019-01-10 02:34:42","price":40.7071,"volume":328,"bid":40.697,"ask":40.7071}
{"timestamp":"2019-01-10 02:35:46","price":40.7367,"volume":1,"bid":40.7259,"ask":40.7458}
{"timestamp":"2019-01-10 02:36:06","price":40.8348,"volume":7,"bid":40.8246,"ask":40.8348}
{"timestamp":"2019-01-10 02:37:23","price":40.7516,"volume":4,"bid":40.7418,"ask":40.7614}
{"timestamp":"2019-01-10 02:38:49","price":40.7668,"volume":6,"bid":40.7564,"ask":40.7761}
{"timestamp":"2019-01-10 02:39:56","price":40.7487,"volume":1,"bid":40.7383,"ask":40.7588}
{"timestamp":"2019-01-10 02:42:08","price":40.7849,"volume":555,"bid":40.7746,"ask":40.7946}
{"timestamp":"2019-01-10 02:43:16","price":40.717,"volume":1,"bid":40.717,"ask":40.727}
{"timestamp":"2019-01-10 02:44:12","price":40.8866,"volume":7,"bid":40.877,"ask":40.8967}
{"timestamp":"2019-01-10 02:44:12","price":40.8733,"volume":1,"bid":40.8639,"ask":40.883}
{"timestamp":"2019-01-10 02:44:30","price":40.8881,"volume":453,"bid":40.8881,"ask":40.8984}
{"timestamp":"2019-01-10 02:45:01","price":40.8577,"volume":3,"bid":40.8474,"ask":40.8671}
{"timestamp":"2019-01-10 02:45:34","price":40.9392,"volume":20,"bid":40.9295,"ask":40.9483}
{"timestamp":"2019-01-10 02:45:35","price":40.8839,"volume":279,"bid":40.8738,"ask":40.893}
{"timestamp":"2019-01-10 02:45:47","price":40.9936,"volume":7,"bid":40.983,"ask":40.9936}
{"timestamp":"2019-01-10 02:45:54","price":40.8534,"volume":164,"bid":40.8435,"ask":40.8626}
{"timestamp":"2019-01-10 02:46:00","price":40.9786,"volume":33,"bid":40.9676,"ask":40.9882}
{"timestamp":"2019-01-10 02:46:55","price":40.8014,"volume":328,"bid":40.7911,"ask":40.812}
{"timestamp":"2019-01-10 02:47:11","price":40.746,"volume":7,"bid":40.7359,"ask":40.7569}
{"timestamp":"2019-01-10 02:47:42","price":40.6606,"volume":7,"bid":40.6506,"ask":40.6606}
{"timestamp":"2019-01-10 02:49:44","price":40.7652,"volume":7,"bid":40.7554,"ask":40.7742}
{"timestamp":"2019-01-10 02:52:16","price":40.7309,"volume":66,"bid":40.7215,"ask":40.7309}
{"timestamp":"2019-01-10 02:53:05","price":40.7863,"volume":10,"bid":40.7863,"ask":40.7954}
{"timestamp":"2019-01-10 02:53:06","price":40.6952,"volume":1,"bid":40.6844,"ask":40.6952}
{"timestamp":"2019-01-10 02:53:36","price":40.6427,"volume":34,"bid":40.6316,"ask":40.6528}
{"timestamp":"2019-01-10 02:56:47","price":40.6452,"volume":4,"bid":40.6452,"ask":40.6554}
{"timestamp":"2019-01-10 03:01:36","price":40.6351,"volume":8,"bid":40.6253,"ask":40.6351}
{"timestamp":"2019-01-10 03:02:11","price":40.6577,"volume":1,"bid":40.6577,"ask":40.6679}
{"timestamp":"2019-01-10 03:03:38","price":40.7245,"volume":2,"bid":40.7134,"ask":40.7334}
{"timestamp":"2019-01-10 03:07:59","price":40.6924,"volume":9,"bid":40.6924,"ask":40.7024}
{"timestamp":"2019-01-10 03:08:51","price":40.7696,"volume":1,"bid":40.7597,"ask":40.7802}
{"timestamp":"2019-01-10 03:09:21","price":40.7665,"volume":1,"bid":40.7564,"ask":40.776}
{"timestamp":"2019-01-10 03:15:16","price":40.646,"volume":2,"bid":40.6369,"ask":40.6558}
{"timestamp":"2019-01-10 03:19:51","price":40.4791,"volume":1,"bid":40.4681,"ask":40.4888}
{"timestamp":"2019-01-10 03:21:38","price":40.5587,"volume":31,"bid":40.5479,"ask":40.5682}
{"timestamp":"2019-01-10 03:22:59","price":40.5379,"volume":1,"bid":40.527,"ask":40.5484}
{"timestamp":"2019-01-10 03:24:09","price":40.5463,"volume":1,"bid":40.5463,"ask":40.5565}
{"timestamp":"2019-01-10 03:26:11","price":40.5455,"volume":1,"bid":40.5351,"ask":40.5559}
{"timestamp":"2019-01-10 03:28:08","price":40.5116,"volume":3,"bid":40.5017,"ask":40.5212}
{"timestamp":"2019-01-10 03:31:51","price":40.4487,"volume":43,"bid":40.4385,"ask":40.4585}
{"timestamp":"2019-01-10 03:38:31","price":40.4884,"volume":17,"bid":40.4884,"ask":40.4989}
{"timestamp":"2019-01-10 03:40:41","price":40.5007,"volume":32,"bid":40.4897,"ask":40.5007}
{"timestamp":"2019-01-10 03:43:23","price":40.49,"volume":507,"bid":40.4797,"ask":40.5005}
{"timestamp":"2019-01-10 03:43:23","price":40.5348,"volume":2,"bid":40.5252,"ask":40.5348}
{"timestamp":"2019-01-10 03:47:22","price":40.4962,"volume":5,"bid":40.486,"ask":40.5063}
{"timestamp":"2019-01-10 03:47:42","price":40.5578,"volume":1009,"bid":40.5578,"ask":40.5667}
{"timestamp":"2019-01-10 03:50:48","price":40.5451,"volume":2,"bid":40.5357,"ask":40.5547}
{"timestamp":"2019-01-10 03:51:03","price":40.5218,"volume":1,"bid":40.5112,"ask":40.5316}
{"timestamp":"2019-01-10 03:54:14","price":40.5765,"volume":132,"bid":40.5659,"ask":40.5861}
{"timestamp":"2019-01-10 03:55:01","price":40.6326,"volume":1,"bid":40.6224,"ask":40.6326}
{"timestamp":"2019-01-10 03:55:59","price":40.6119,"volume":328,"bid":40.6119,"ask":40.6219}
{"timestamp":"2019-01-10 03:56:53","price":40.6161,"volume":3,"bid":40.6057,"ask":40.6161}
{"timestamp":"2019-01-10 03:57:28","price":40.6358,"volume":6,"bid":40.6258,"ask":40.6443}
{"timestamp":"2019-01-10 03:58:18","price":40.6786,"volume":2,"bid":40.6686,"ask":40.6883}
{"timestamp":"2019-01-10 04:00:35","price":40.6885,"volume":11,"bid":40.6781,"ask":40.6885}
{"timestamp":"2019-01-10 04:01:24","price":40.7156,"volume":33,"bid":40.7048,"ask":40.7252}
{"timestamp":"2019-01-10 04:01:29","price":40.7375,"volume":227,"bid":40.7279,"ask":40.7466}
{"timestamp":"2019-01-10 04:01:48","price":40.6427,"volume":104,"bid":40.6427,"ask":40.6533}
{"timestamp":"2019-01-10 04:01:57","price":40.6571,"volume":10,"bid":40.6466,"ask":40.6571}
{"timestamp":"2019-01-10 04:02:44","price":40.7462,"volume":3,"bid":40.7359,"ask":40.7462}
{"timestamp":"2019-01-10 04:05:01","price":40.534,"volume":1,"bid":40.5238,"ask":40.534}
{"timestamp":"2019-01-10 04:06:14","price":40.6894,"volume":3,"bid":40.6785,"ask":40.6894}
{"timestamp":"2019-01-10 04:06:56","price":40.6141,"volume":1,"bid":40.6048,"ask":40.6141}
{"timestamp":"2019-01-10 04:07:44","price":40.5974,"volume":3,"bid":40.5874,"ask":40.5974}
{"timestamp":"2019-01-10 04:08:07","price":40.6143,"volume":319,"bid":40.6038,"ask":40.6247}
{"timestamp":"2019-01-10 04:08:16","price":40.636,"volume":1,"bid":40.636,"ask":40.6455}
{"timestamp":"2019-01-10 04:12:06","price":40.6789,"volume":1,"bid":40.6682,"ask":40.6789}
{"timestamp":"2019-01-10 04:12:13","price":40.6104,"volume":4,"bid":40.5999,"ask":40.6212}
{"timestamp":"2019-01-10 04:13:11","price":40.6715,"volume":1,"bid":40.6715,"ask":40.6812}
{"timestamp":"2019-01-10 04:14:26","price":40.6035,"volume":1,"bid":40.5928,"ask":40.6126}
{"timestamp":"2019-01-10 04:16:52","price":40.5356,"volume":164,"bid":40.5255,"ask":40.5356}
{"timestamp":"2019-01-10 04:18:29","price":40.5338,"volume":1,"bid":40.5239,"ask":40.5431}
{"timestamp":"2019-01-10 04:20:06","price":40.7246,"volume":3,"bid":40.7151,"ask":40.7246}
{"timestamp":"2019-01-10 04:21:16","price":40.7994,"volume":5,"bid":40.7886,"ask":40.7994}
{"timestamp":"2019-01-10 04:22:36","price":40.6984,"volume":17,"bid":40.689,"ask":40.7079}
{"timestamp":"2019-01-10 04:23:26","price":40.7754,"volume":1,"bid":40.7646,"ask":40.7754}
{"timestamp":"2019-01-10 04:23:45","price":40.7531,"volume":141,"bid":40.743,"ask":40.7531}
{"timestamp":"2019-01-10 04:23:49","price":40.8248,"volume":288,"bid":40.8141,"ask":40.8248}
{"timestamp":"2019-01-10 04:25:06","price":40.765,"volume":1,"bid":40.7546,"ask":40.7751}
{"timestamp":"2019-01-10 04:25:13","price":40.7348,"volume":148,"bid":40.7246,"ask":40.7448}
{"timestamp":"2019-01-10 04:27:56","price":40.7596,"volume":1,"bid":40.7486,"ask":40.7694}
{"timestamp":"2019-01-10 04:32:28","price":40.7144,"volume":10,"bid":40.7038,"ask":40.7247}
{"timestamp":"2019-01-10 04:33:27","price":40.7142,"volume":1,"bid":40.7039,"ask":40.7142}
{"timestamp":"2019-01-10 04:33:57","price":40.6674,"volume":5,"bid":40.6572,"ask":40.6768}
{"timestamp":"2019-01-10 04:37:38","price":40.8362,"volume":4,"bid":40.8269,"ask":40.8362}
{"timestamp":"2019-01-10 04:39:38","price":40.8687,"volume":3,"bid":40.8586,"ask":40.8782}
{"timestamp":"2019-01-10 04:40:06","price":40.8599,"volume":1,"bid":40.8507,"ask":40.8699}
{"timestamp":"2019-01-10 04:41:30","price":40.8623,"volume":7,"bid":40.8514,"ask":40.8623}
{"timestamp":"2019-01-10 04:42:00","price":40.9002,"volume":164,"bid":40.8904,"ask":40.9002}
{"timestamp":"2019-01-10 04:43:12","price":40.9291,"volume":27,"bid":40.9291,"ask":40.9387}
{"timestamp":"2019-01-10 04:45:26","price":40.8851,"volume":7,"bid":40.8756,"ask":40.8948}
{"timestamp":"2019-01-10 04:45:31","price":40.7692,"volume":1,"bid":40.7585,"ask":40.7692}
{"timestamp":"2019-01-10 04:47:54","price":40.8071,"volume":7,"bid":40.7967,"ask":40.8173}
{"timestamp":"2019-01-10 04:48:31","price":40.8962,"volume":30,"bid":40.8962,"ask":40.9064}
{"timestamp":"2019-01-10 04:51:02","price":40.8199,"volume":11,"bid":40.8104,"ask":40.8298}
{"timestamp":"2019-01-10 04:52:09","price":40.7944,"volume":41,"bid":40.7944,"ask":40.8049}
{"timestamp":"2019-01-10 04:52:29","price":40.7509,"volume":844,"bid":40.7412,"ask":40.7605}
{"timestamp":"2019-01-10 04:52:34","price":40.8298,"volume":164,"bid":40.8203,"ask":40.8399}
{"timestamp":"2019-01-10 04:55:46","price":40.7907,"volume":1,"bid":40.7805,"ask":40.7907}
{"timestamp":"2019-01-10 04:58:11","price":40.8741,"volume":1,"bid":40.8741,"ask":40.8839}
{"timestamp":"2019-01-10 04:58:36","price":40.8984,"volume":1,"bid":40.8984,"ask":40.9085}
{"timestamp":"2019-01-10 04:58:41","price":40.8021,"volume":164,"bid":40.7919,"ask":40.8021}
{"timestamp":"2019-01-10 04:58:55","price":40.8611,"volume":1299,"bid":40.8611,"ask":40.8714}
{"timestamp":"2019-01-10 04:59:04","price":40.9022,"volume":1010,"bid":40.892,"ask":40.9125}
{"timestamp":"2019-01-10 04:59:46","price":40.961,"volume":83,"bid":40.961,"ask":40.9711}
{"timestamp":"2019-01-10 05:00:06","price":40.8924,"volume":1,"bid":40.8821,"ask":40.9016}
{"timestamp":"2019-01-10 05:01:16","price":40.8366,"volume":7,"bid":40.8268,"ask":40.8462}
{"timestamp":"2019-01-10 05:01:21","price":41.0184,"volume":1,"bid":41.0086,"ask":41.0286}
{"timestamp":"2019-01-10 05:02:14","price":41.0233,"volume":120,"bid":41.0233,"ask":41.0329}
{"timestamp":"2019-01-10 05:03:10","price":41.0511,"volume":227,"bid":41.0511,"ask":41.0608}
{"timestamp":"2019-01-10 05:03:21","price":41.0618,"volume":422,"bid":41.0517,"ask":41.0618}
{"timestamp":"2019-01-10 05:03:27","price":41.0762,"volume":1,"bid":41.066,"ask":41.0762}
{"timestamp":"2019-01-10 05:03:34","price":41.0961,"volume":3,"bid":41.0854,"ask":41.1058}
{"timestamp":"2019-01-10 05:03:41","price":41.0341,"volume":1,"bid":41.0341,"ask":41.0443}
{"timestamp":"2019-01-10 05:04:00","price":41.0285,"volume":2,"bid":41.0178,"ask":41.0389}
{"timestamp":"2019-01-10 05:04:21","price":40.9806,"volume":58,"bid":40.9713,"ask":40.9806}
{"timestamp":"2019-01-10 05:04:24","price":41.0301,"volume":1,"bid":41.02,"ask":41.0401}
{"timestamp":"2019-01-10 05:04:30","price":40.9275,"volume":328,"bid":40.9173,"ask":40.9275}
{"timestamp":"2019-01-10 05:04:43","price":40.9864,"volume":1,"bid":40.9763,"ask":40.9864}
{"timestamp":"2019-01-10 05:05:00","price":41.0182,"volume":7,"bid":41.0085,"ask":41.0269}
{"timestamp":"2019-01-10 05:05:12","price":41.02,"volume":492,"bid":41.0089,"ask":41.0307}
{"timestamp":"2019-01-10 05:06:36","price":40.9488,"volume":252,"bid":40.9394,"ask":40.9488}
{"timestamp":"2019-01-10 05:06:37","price":40.9324,"volume":730,"bid":40.9221,"ask":40.9324}
{"timestamp":"2019-01-10 05:06:41","price":40.9669,"volume":10,"bid":40.9569,"ask":40.9773}
{"timestamp":"2019-01-10 05:06:48","price":40.9645,"volume":2,"bid":40.9543,"ask":40.9645}
{"timestamp":"2019-01-10 05:07:07","price":41.0952,"volume":30,"bid":41.0852,"ask":41.1046}
{"timestamp":"2019-01-10 05:07:22","price":41.1274,"volume":1,"bid":41.1274,"ask":41.1377}
{"timestamp":"2019-01-10 05:07:32","price":41.0212,"volume":2,"bid":41.0102,"ask":41.0311}
{"timestamp":"2019-01-10 05:07:34","price":40.9717,"volume":698,"bid":40.9612,"ask":40.982}
{"timestamp":"2019-01-10 05:07:43","price":40.9914,"volume":1,"bid":40.9813,"ask":41.001}
{"timestamp":"2019-01-10 05:08:02","price":41.0878,"volume":1,"bid":41.079,"ask":41.0974}
{"timestamp":"2019-01-10 05:09:26","price":40.9618,"volume":1,"bid":40.9508,"ask":40.9618}
{"timestamp":"2019-01-10 05:11:36","price":41.0468,"volume":1,"bid":41.0368,"ask":41.0468}
{"timestamp":"2019-01-10 05:11:45","price":41.001,"volume":40,"bid":41.001,"ask":41.0115}
{"timestamp":"2019-01-10 05:11:45","price":40.9829,"volume":30,"bid":40.9725,"ask":40.9928}
{"timestamp":"2019-01-10 05:12:17","price":40.9644,"volume":164,"bid":40.9552,"ask":40.974}
{"timestamp":"2019-01-10 05:14:40","price":41.011,"volume":8,"bid":41.0005,"ask":41.0202}
{"timestamp":"2019-01-10 05:15:16","price":41.1037,"volume":549,"bid":41.0944,"ask":41.1037}
{"timestamp":"2019-01-10 05:15:21","price":41.0829,"volume":7,"bid":41.0829,"ask":41.0933}
{"timestamp":"2019-01-10 05:15:31","price":41.0774,"volume":1,"bid":41.0681,"ask":41.0874}
{"timestamp":"2019-01-10 05:15:43","price":41.1189,"volume":10,"bid":41.1096,"ask":41.1291}
{"timestamp":"2019-01-10 05:15:43","price":41.0191,"volume":1,"bid":41.008,"ask":41.0286}
{"timestamp":"2019-01-10 05:15:48","price":41.0526,"volume":159,"bid":41.0526,"ask":41.0629}
{"timestamp":"2019-01-10 05:17:56","price":41.1141,"volume":1,"bid":41.1141,"ask":41.1235}
{"timestamp":"2019-01-10 05:20:44","price":41.0975,"volume":30,"bid":41.0875,"ask":41.0975}
{"timestamp":"2019-01-10 05:20:51","price":41.1143,"volume":1,"bid":41.1143,"ask":41.1249}
{"timestamp":"2019-01-10 05:20:59","price":41.2047,"volume":43,"bid":41.1951,"ask":41.2047}
{"timestamp":"2019-01-10 05:21:03","price":41.2327,"volume":1442,"bid":41.222,"ask":41.2426}
{"timestamp":"2019-01-10 05:21:06","price":41.2551,"volume":1,"bid":41.2445,"ask":41.2551}
{"timestamp":"2019-01-10 05:21:07","price":41.1989,"volume":2,"bid":41.1888,"ask":41.1989}
{"timestamp":"2019-01-10 05:21:08","price":41.2164,"volume":1,"bid":41.206,"ask":41.2257}
{"timestamp":"2019-01-10 05:21:11","price":41.2489,"volume":5,"bid":41.2392,"ask":41.2489}
{"timestamp":"2019-01-10 05:21:25","price":41.224,"volume":1,"bid":41.2142,"ask":41.2334}
{"timestamp":"2019-01-10 05:21:31","price":41.2087,"volume":16,"bid":41.1986,"ask":41.2087}
{"timestamp":"2019-01-10 05:21:58","price":41.2255,"volume":31,"bid":41.2152,"ask":41.2354}
{"timestamp":"2019-01-10 05:21:58","price":41.2523,"volume":8,"bid":41.2421,"ask":41.262}
{"timestamp":"2019-01-10 05:22:00","price":41.2202,"volume":678,"bid":41.2202,"ask":41.2302}
{"timestamp":"2019-01-10 05:22:06","price":41.1301,"volume":23,"bid":41.1301,"ask":41.14}
{"timestamp":"2019-01-10 05:22:25","price":41.2803,"volume":4,"bid":41.2699,"ask":41.2803}
{"timestamp":"2019-01-10 05:22:30","price":41.239,"volume":91,"bid":41.2287,"ask":41.2488}
{"timestamp":"2019-01-10 05:22:47","price":41.3334,"volume":102,"bid":41.3234,"ask":41.343}
{"timestamp":"2019-01-10 05:22:53","price":41.4136,"volume":2,"bid":41.4035,"ask":41.4235}
{"timestamp":"2019-01-10 05:22:57","price":41.4182,"volume":15,"bid":41.4082,"ask":41.4293}
{"timestamp":"2019-01-10 05:23:12","price":41.2646,"volume":19,"bid":41.2548,"ask":41.2646}
{"timestamp":"2019-01-10 05:23:25","price":41.2814,"volume":77,"bid":41.2722,"ask":41.292}
{"timestamp":"2019-01-10 05:23:46","price":41.371,"volume":26,"bid":41.3603,"ask":41.3815}
{"timestamp":"2019-01-10 05:24:01","price":41.3255,"volume":1,"bid":41.3255,"ask":41.336}
{"timestamp":"2019-01-10 05:24:24","price":41.2797,"volume":11,"bid":41.2702,"ask":41.2902}
{"timestamp":"2019-01-10 05:24:33","price":41.2685,"volume":12,"bid":41.2591,"ask":41.2792}
{"timestamp":"2019-01-10 05:24:51","price":41.1766,"volume":59,"bid":41.1659,"ask":41.1766}
{"timestamp":"2019-01-10 05:25:00","price":41.2465,"volume":6,"bid":41.2362,"ask":41.2465}
{"timestamp":"2019-01-10 05:25:20","price":41.1494,"volume":153,"bid":41.1389,"ask":41.1593}
{"timestamp":"2019-01-10 05:27:26","price":41.1519,"volume":1,"bid":41.1421,"ask":41.1618}
{"timestamp":"2019-01-10 05:27:56","price":41.0568,"volume":30,"bid":41.0568,"ask":41.0662}
{"timestamp":"2019-01-10 05:28:11","price":41.1014,"volume":253,"bid":41.0907,"ask":41.1111}
{"timestamp":"2019-01-10 05:29:36","price":41.0734,"volume":1,"bid":41.0636,"ask":41.0827}
{"timestamp":"2019-01-10 05:30:11","price":40.9912,"volume":1,"bid":40.9811,"ask":40.9912}
{"timestamp":"2019-01-10 05:31:34","price":41.0167,"volume":1,"bid":41.0167,"ask":41.0274}
{"timestamp":"2019-01-10 05:32:23","price":41.0176,"volume":1,"bid":41.0176,"ask":41.0279}
{"timestamp":"2019-01-10 05:34:49","price":41.0882,"volume":652,"bid":41.0882,"ask":41.099}
{"timestamp":"2019-01-10 05:35:16","price":40.9764,"volume":2,"bid":40.9764,"ask":40.9866}
{"timestamp":"2019-01-10 05:36:36","price":41.1393,"volume":1306,"bid":41.1292,"ask":41.1492}
{"timestamp":"2019-01-10 05:40:00","price":41.0091,"volume":1,"bid":40.9991,"ask":41.0091}
{"timestamp":"2019-01-10 05:41:08","price":41.0585,"volume":7,"bid":41.049,"ask":41.0585}
{"timestamp":"2019-01-10 05:41:23","price":41.0936,"volume":138,"bid":41.0829,"ask":41.1041}
{"timestamp":"2019-01-10 05:41:27","price":41.1096,"volume":1,"bid":41.0999,"ask":41.1199}
{"timestamp":"2019-01-10 05:42:25","price":41.106,"volume":24,"bid":41.0965,"ask":41.106}
{"timestamp":"2019-01-10 05:42:39","price":41.2449,"volume":138,"bid":41.2449,"ask":41.2546}
{"timestamp":"2019-01-10 05:45:07","price":41.257,"volume":7,"bid":41.2472,"ask":41.2683}
{"timestamp":"2019-01-10 05:45:11","price":41.1247,"volume":1,"bid":41.115,"ask":41.1346}
{"timestamp":"2019-01-10 05:45:16","price":41.2709,"volume":20,"bid":41.2709,"ask":41.2802}
{"timestamp":"2019-01-10 05:46:23","price":41.2747,"volume":62,"bid":41.2636,"ask":41.2848}
{"timestamp":"2019-01-10 05:47:33","price":41.1195,"volume":1,"bid":41.1195,"ask":41.1293}
{"timestamp":"2019-01-10 05:47:52","price":41.1526,"volume":1,"bid":41.1526,"ask":41.1633}
{"timestamp":"2019-01-10 05:49:43","price":41.1688,"volume":1,"bid":41.1688,"ask":41.1791}
{"timestamp":"2019-01-10 05:51:32","price":41.0704,"volume":1,"bid":41.0612,"ask":41.0704}
{"timestamp":"2019-01-10 05:52:33","price":41.1118,"volume":66,"bid":41.1118,"ask":41.1222}
{"timestamp":"2019-01-10 05:53:43","price":41.1512,"volume":6,"bid":41.1412,"ask":41.161}
{"timestamp":"2019-01-10 05:55:49","price":41.1237,"volume":550,"bid":41.1137,"ask":41.1339}
{"timestamp":"2019-01-10 05:59:07","price":41.1997,"volume":3,"bid":41.1899,"ask":41.1997}
{"timestamp":"2019-01-10 05:59:37","price":41.234,"volume":1,"bid":41.234,"ask":41.2438}
{"timestamp":"2019-01-10 06:00:32","price":41.1488,"volume":22,"bid":41.1387,"ask":41.1488}
{"timestamp":"2019-01-10 06:00:33","price":41.2092,"volume":1,"bid":41.2092,"ask":41.2188}
{"timestamp":"2019-01-10 06:00:34","price":41.182,"volume":1,"bid":41.1717,"ask":41.1913}
{"timestamp":"2019-01-10 06:00:34","price":41.2153,"volume":1,"bid":41.2056,"ask":41.2153}
{"timestamp":"2019-01-10 06:00:45","price":41.2173,"volume":10,"bid":41.2065,"ask":41.2173}
{"timestamp":"2019-01-10 06:00:55","price":41.1547,"volume":7,"bid":41.1547,"ask":41.1643}
{"timestamp":"2019-01-10 06:01:20","price":41.1481,"volume":76,"bid":41.1377,"ask":41.158}
{"timestamp":"2019-01-10 06:03:51","price":41.286,"volume":1,"bid":41.286,"ask":41.2962}
{"timestamp":"2019-01-10 06:05:21","price":41.355,"volume":1,"bid":41.355,"ask":41.3654}
{"timestamp":"2019-01-10 06:06:52","price":41.2896,"volume":1,"bid":41.2778,"ask":41.2991}
{"timestamp":"2019-01-10 06:07:30","price":41.2446,"volume":7,"bid":41.2341,"ask":41.2446}
{"timestamp":"2019-01-10 06:07:30","price":41.3228,"volume":1,"bid":41.3127,"ask":41.3327}
{"timestamp":"2019-01-10 06:08:14","price":41.3702,"volume":7,"bid":41.3605,"ask":41.3702}
{"timestamp":"2019-01-10 06:08:21","price":41.3804,"volume":2,"bid":41.3705,"ask":41.3804}
{"timestamp":"2019-01-10 06:08:45","price":41.3732,"volume":39,"bid":41.3634,"ask":41.3732}
{"timestamp":"2019-01-10 06:09:27","price":41.3019,"volume":1,"bid":41.2913,"ask":41.3118}
{"timestamp":"2019-01-10 06:09:49","price":41.3302,"volume":235,"bid":41.3203,"ask":41.3302}
{"timestamp":"2019-01-10 06:10:08","price":41.3072,"volume":5,"bid":41.2962,"ask":41.3172}
{"timestamp":"2019-01-10 06:10:32","price":41.3436,"volume":7,"bid":41.3341,"ask":41.3537}
{"timestamp":"2019-01-10 06:10:46","price":41.3398,"volume":36,"bid":41.3296,"ask":41.3398}
{"timestamp":"2019-01-10 06:11:22","price":41.3757,"volume":5,"bid":41.366,"ask":41.3856}
{"timestamp":"2019-01-10 06:11:27","price":41.4252,"volume":1,"bid":41.4161,"ask":41.4252}
{"timestamp":"2019-01-10 06:14:01","price":41.2607,"volume":167,"bid":41.2502,"ask":41.2698}
{"timestamp":"2019-01-10 06:15:22","price":41.4601,"volume":136,"bid":41.4502,"ask":41.4699}
{"timestamp":"2019-01-10 06:15:30","price":41.4212,"volume":33,"bid":41.4105,"ask":41.4311}
{"timestamp":"2019-01-10 06:15:37","price":41.3849,"volume":1,"bid":41.3745,"ask":41.3849}
{"timestamp":"2019-01-10 06:16:30","price":41.4995,"volume":6,"bid":41.489,"ask":41.4995}
{"timestamp":"2019-01-10 06:17:09","price":41.4348,"volume":1,"bid":41.4246,"ask":41.4348}
{"timestamp":"2019-01-10 06:17:30","price":41.5029,"volume":132,"bid":41.4933,"ask":41.5029}
{"timestamp":"2019-01-10 06:18:00","price":41.4761,"volume":17,"bid":41.465,"ask":41.4855}
{"timestamp":"2019-01-10 06:18:31","price":41.4681,"volume":704,"bid":41.4589,"ask":41.4681}
{"timestamp":"2019-01-10 06:19:33","price":41.2842,"volume":9,"bid":41.2842,"ask":41.2935}
{"timestamp":"2019-01-10 06:19:59","price":41.3338,"volume":8,"bid":41.3234,"ask":41.3338}
{"timestamp":"2019-01-10 06:20:02","price":41.4055,"volume":1,"bid":41.3946,"ask":41.4156}
{"timestamp":"2019-01-10 06:20:31","price":41.4219,"volume":43,"bid":41.4219,"ask":41.4323}
{"timestamp":"2019-01-10 06:20:35","price":41.3093,"volume":328,"bid":41.2994,"ask":41.32}
{"timestamp":"2019-01-10 06:20:40","price":41.373,"volume":31,"bid":41.3631,"ask":41.373}
{"timestamp":"2019-01-10 06:21:03","price":41.4786,"volume":4,"bid":41.4687,"ask":41.4886}
{"timestamp":"2019-01-10 06:22:04","price":41.2675,"volume":10,"bid":41.2572,"ask":41.2675}
{"timestamp":"2019-01-10 06:22:05","price":41.3984,"volume":71,"bid":41.3884,"ask":41.4088}
{"timestamp":"2019-01-10 06:22:07","price":41.2641,"volume":335,"bid":41.253,"ask":41.2748}
{"timestamp":"2019-01-10 06:22:19","price":41.364,"volume":246,"bid":41.3535,"ask":41.3734}
{"timestamp":"2019-01-10 06:22:19","price":41.2823,"volume":328,"bid":41.273,"ask":41.2823}
{"timestamp":"2019-01-10 06:22:21","price":41.3206,"volume":4,"bid":41.3097,"ask":41.3308}
{"timestamp":"2019-01-10 06:22:53","price":41.3068,"volume":328,"bid":41.3068,"ask":41.317}
{"timestamp":"2019-01-10 06:23:29","price":41.3185,"volume":328,"bid":41.3084,"ask":41.3283}
{"timestamp":"2019-01-10 06:23:31","price":41.3816,"volume":10,"bid":41.3723,"ask":41.3816}
{"timestamp":"2019-01-10 06:24:36","price":41.3624,"volume":3252,"bid":41.3534,"ask":41.373}
{"timestamp":"2019-01-10 06:25:11","price":41.3831,"volume":33,"bid":41.3742,"ask":41.3926}
{"timestamp":"2019-01-10 06:25:23","price":41.3078,"volume":820,"bid":41.2973,"ask":41.3184}
{"timestamp":"2019-01-10 06:25:30","price":41.3522,"volume":7,"bid":41.342,"ask":41.3621}
{"timestamp":"2019-01-10 06:26:22","price":41.4087,"volume":1,"bid":41.3987,"ask":41.4087}
{"timestamp":"2019-01-10 06:26:37","price":41.3283,"volume":1,"bid":41.3202,"ask":41.3283}
{"timestamp":"2019-01-10 06:27:42","price":41.4468,"volume":726,"bid":41.4468,"ask":41.4575}
{"timestamp":"2019-01-10 06:27:42","price":41.4902,"volume":111,"bid":41.4797,"ask":41.5003}
{"timestamp":"2019-01-10 06:28:22","price":41.4199,"volume":2,"bid":41.4199,"ask":41.4298}
{"timestamp":"2019-01-10 06:28:29","price":41.4714,"volume":289,"bid":41.4607,"ask":41.4714}
{"timestamp":"2019-01-10 06:28:51","price":41.4197,"volume":5,"bid":41.4197,"ask":41.4295}
{"timestamp":"2019-01-10 06:30:33","price":41.3745,"volume":1,"bid":41.3651,"ask":41.3843}
{"timestamp":"2019-01-10 06:30:33","price":41.3851,"volume":1,"bid":41.375,"ask":41.3851}
{"timestamp":"2019-01-10 06:31:14","price":41.4096,"volume":326,"bid":41.3988,"ask":41.4194}
{"timestamp":"2019-01-10 06:31:57","price":41.3082,"volume":1,"bid":41.2982,"ask":41.3186}
{"timestamp":"2019-01-10 06:33:34","price":41.4535,"volume":10,"bid":41.4441,"ask":41.4635}
{"timestamp":"2019-01-10 06:34:32","price":41.2985,"volume":4,"bid":41.2985,"ask":41.3079}
{"timestamp":"2019-01-10 06:34:36","price":41.3348,"volume":2,"bid":41.3245,"ask":41.3448}
{"timestamp":"2019-01-10 06:35:15","price":41.377,"volume":2,"bid":41.3676,"ask":41.3874}
{"timestamp":"2019-01-10 06:35:48","price":41.3251,"volume":5,"bid":41.3143,"ask":41.3352}
{"timestamp":"2019-01-10 06:36:53","price":41.2912,"volume":11,"bid":41.2807,"ask":41.3001}
{"timestamp":"2019-01-10 06:36:55","price":41.3645,"volume":100,"bid":41.3537,"ask":41.3745}
{"timestamp":"2019-01-10 06:41:01","price":41.3686,"volume":529,"bid":41.3588,"ask":41.3785}
{"timestamp":"2019-01-10 06:41:23","price":41.4018,"volume":86,"bid":41.3916,"ask":41.4117}
{"timestamp":"2019-01-10 06:42:20","price":41.3696,"volume":28,"bid":41.359,"ask":41.3795}
{"timestamp":"2019-01-10 06:42:22","price":41.3902,"volume":1,"bid":41.3902,"ask":41.4009}
{"timestamp":"2019-01-10 06:42:33","price":41.476,"volume":1,"bid":41.4655,"ask":41.476}
{"timestamp":"2019-01-10 06:43:38","price":41.4421,"volume":4,"bid":41.4323,"ask":41.4518}
{"timestamp":"2019-01-10 06:43:42","price":41.4465,"volume":8,"bid":41.4364,"ask":41.4465}
{"timestamp":"2019-01-10 06:44:57","price":41.357,"volume":1,"bid":41.357,"ask":41.3672}
{"timestamp":"2019-01-10 06:46:16","price":41.3051,"volume":2,"bid":41.3051,"ask":41.3152}
{"timestamp":"2019-01-10 06:46:17","price":41.2961,"volume":1,"bid":41.2857,"ask":41.2961}
{"timestamp":"2019-01-10 06:46:55","price":41.0513,"volume":4,"bid":41.0513,"ask":41.062}
{"timestamp":"2019-01-10 06:46:57","price":41.1125,"volume":299,"bid":41.1016,"ask":41.1232}
{"timestamp":"2019-01-10 06:47:13","price":40.9572,"volume":142,"bid":40.9464,"ask":40.9668}
{"timestamp":"2019-01-10 06:47:22","price":41.0902,"volume":30,"bid":41.0799,"ask":41.0902}
{"timestamp":"2019-01-10 06:47:25","price":41.1635,"volume":8,"bid":41.1536,"ask":41.1635}
{"timestamp":"2019-01-10 06:47:31","price":41.0988,"volume":708,"bid":41.0891,"ask":41.1087}
{"timestamp":"2019-01-10 06:48:58","price":41.1038,"volume":3,"bid":41.094,"ask":41.1038}
{"timestamp":"2019-01-10 06:50:04","price":41.0347,"volume":7,"bid":41.0242,"ask":41.0443}
{"timestamp":"2019-01-10 06:50:04","price":41.1194,"volume":1,"bid":41.109,"ask":41.1293}
{"timestamp":"2019-01-10 06:51:14","price":41.2572,"volume":2,"bid":41.247,"ask":41.2572}
{"timestamp":"2019-01-10 06:51:17","price":41.1766,"volume":3,"bid":41.1673,"ask":41.1859}
{"timestamp":"2019-01-10 06:53:44","price":41.0523,"volume":1,"bid":41.0419,"ask":41.0523}
{"timestamp":"2019-01-10 06:55:55","price":41.1262,"volume":9,"bid":41.1158,"ask":41.1355}
{"timestamp":"2019-01-10 06:57:04","price":41.2126,"volume":1,"bid":41.202,"ask":41.2229}
{"timestamp":"2019-01-10 06:57:12","price":41.1908,"volume":1,"bid":41.1908,"ask":41.2015}
{"timestamp":"2019-01-10 06:58:17","price":41.1134,"volume":1,"bid":41.1034,"ask":41.1233}
{"timestamp":"2019-01-10 06:58:45","price":41.148,"volume":4,"bid":41.1371,"ask":41.1585}
{"timestamp":"2019-01-10 06:59:12","price":41.1117,"volume":1,"bid":41.1017,"ask":41.1117}
{"timestamp":"2019-01-10 06:59:27","price":41.1022,"volume":10,"bid":41.0929,"ask":41.113}
{"timestamp":"2019-01-10 07:01:57","price":41.1029,"volume":1,"bid":41.0928,"ask":41.1029}
{"timestamp":"2019-01-10 07:03:00","price":41.2281,"volume":1,"bid":41.2179,"ask":41.2382}
{"timestamp":"2019-01-10 07:03:57","price":41.2378,"volume":1,"bid":41.2278,"ask":41.2477}
{"timestamp":"2019-01-10 07:06:27","price":41.295,"volume":1,"bid":41.295,"ask":41.3046}
{"timestamp":"2019-01-10 07:06:51","price":41.2507,"volume":1,"bid":41.2507,"ask":41.2606}
{"timestamp":"2019-01-10 07:08:07","price":41.2171,"volume":1,"bid":41.2171,"ask":41.2266}
{"timestamp":"2019-01-10 07:08:11","price":41.3005,"volume":2,"bid":41.291,"ask":41.3107}
{"timestamp":"2019-01-10 07:09:36","price":41.2824,"volume":1,"bid":41.2824,"ask":41.292}
{"timestamp":"2019-01-10 07:10:37","price":41.3367,"volume":1,"bid":41.3269,"ask":41.3469}
{"timestamp":"2019-01-10 07:13:00","price":41.3834,"volume":1,"bid":41.3729,"ask":41.3834}
{"timestamp":"2019-01-10 07:13:07","price":41.3913,"volume":1,"bid":41.3913,"ask":41.402}
{"timestamp":"2019-01-10 07:13:13","price":41.3651,"volume":18,"bid":41.3651,"ask":41.3743}
{"timestamp":"2019-01-10 07:13:27","price":41.3609,"volume":1,"bid":41.3501,"ask":41.3716}
{"timestamp":"2019-01-10 07:13:44","price":41.4153,"volume":1,"bid":41.4047,"ask":41.4153}
{"timestamp":"2019-01-10 07:15:41","price":41.3729,"volume":328,"bid":41.3636,"ask":41.3823}
{"timestamp":"2019-01-10 07:16:30","price":41.2908,"volume":7,"bid":41.2804,"ask":41.3011}
{"timestamp":"2019-01-10 07:17:35","price":41.3053,"volume":2,"bid":41.3053,"ask":41.3152}
{"timestamp":"2019-01-10 07:17:57","price":41.4333,"volume":1,"bid":41.4237,"ask":41.4333}
{"timestamp":"2019-01-10 07:18:46","price":41.3202,"volume":32,"bid":41.3202,"ask":41.3298}
{"timestamp":"2019-01-10 07:20:02","price":41.3019,"volume":1,"bid":41.2919,"ask":41.3019}
{"timestamp":"2019-01-10 07:20:20","price":41.2512,"volume":69,"bid":41.2413,"ask":41.2512}
{"timestamp":"2019-01-10 07:21:31","price":41.3707,"volume":1,"bid":41.3601,"ask":41.3799}
{"timestamp":"2019-01-10 07:21:31","price":41.3288,"volume":76,"bid":41.3197,"ask":41.3393}
{"timestamp":"2019-01-10 07:23:09","price":41.4212,"volume":1139,"bid":41.4114,"ask":41.4212}
{"timestamp":"2019-01-10 07:26:04","price":41.3854,"volume":5,"bid":41.3756,"ask":41.395}
{"timestamp":"2019-01-10 07:26:57","price":41.4041,"volume":1,"bid":41.4041,"ask":41.4149}
{"timestamp":"2019-01-10 07:28:48","price":41.4484,"volume":2,"bid":41.4484,"ask":41.4603}
{"timestamp":"2019-01-10 07:31:49","price":41.4644,"volume":29,"bid":41.4541,"ask":41.4736}
{"timestamp":"2019-01-10 07:33:10","price":41.483,"volume":464,"bid":41.4735,"ask":41.483}
{"timestamp":"2019-01-10 07:33:45","price":41.4587,"volume":120,"bid":41.448,"ask":41.4686}
{"timestamp":"2019-01-10 07:36:10","price":41.4493,"volume":113,"bid":41.4392,"ask":41.4591}
{"timestamp":"2019-01-10 07:38:07","price":41.4335,"volume":1,"bid":41.4242,"ask":41.4447}
{"timestamp":"2019-01-10 07:38:10","price":41.3941,"volume":5,"bid":41.3941,"ask":41.404}
{"timestamp":"2019-01-10 07:38:19","price":41.4805,"volume":18,"bid":41.47,"ask":41.4902}
{"timestamp":"2019-01-10 07:39:20","price":41.4379,"volume":5,"bid":41.4279,"ask":41.4379}
{"timestamp":"2019-01-10 07:39:39","price":41.4969,"volume":1,"bid":41.4969,"ask":41.5073}
{"timestamp":"2019-01-10 07:41:37","price":41.4848,"volume":593,"bid":41.4744,"ask":41.4945}
{"timestamp":"2019-01-10 07:43:42","price":41.4386,"volume":1,"bid":41.4297,"ask":41.4386}
{"timestamp":"2019-01-10 07:44:21","price":41.4596,"volume":1,"bid":41.4501,"ask":41.4596}
{"timestamp":"2019-01-10 07:47:42","price":41.2372,"volume":1,"bid":41.2272,"ask":41.2372}
{"timestamp":"2019-01-10 07:48:05","price":41.371,"volume":14,"bid":41.3612,"ask":41.3819}
{"timestamp":"2019-01-10 07:48:59","price":41.2418,"volume":10,"bid":41.2418,"ask":41.2517}
{"timestamp":"2019-01-10 07:49:04","price":41.1941,"volume":43,"bid":41.1846,"ask":41.2038}
{"timestamp":"2019-01-10 07:49:31","price":41.3523,"volume":4,"bid":41.3418,"ask":41.3621}
{"timestamp":"2019-01-10 07:52:01","price":41.3311,"volume":21,"bid":41.3211,"ask":41.3415}
{"timestamp":"2019-01-10 07:53:45","price":41.3261,"volume":5,"bid":41.3156,"ask":41.3358}
{"timestamp":"2019-01-10 07:54:02","price":41.2914,"volume":1,"bid":41.2914,"ask":41.3018}
{"timestamp":"2019-01-10 07:54:06","price":41.3143,"volume":6,"bid":41.3043,"ask":41.3246}
{"timestamp":"2019-01-10 07:54:37","price":41.2828,"volume":1,"bid":41.2724,"ask":41.2933}
{"timestamp":"2019-01-10 07:57:23","price":41.3638,"volume":29,"bid":41.3638,"ask":41.3742}
{"timestamp":"2019-01-10 08:01:07","price":41.5127,"volume":1312,"bid":41.5127,"ask":41.5221}
{"timestamp":"2019-01-10 08:01:47","price":41.5234,"volume":1,"bid":41.5127,"ask":41.5337}
{"timestamp":"2019-01-10 08:01:52","price":41.5234,"volume":1,"bid":41.5135,"ask":41.5234}
{"timestamp":"2019-01-10 08:02:05","price":41.4547,"volume":164,"bid":41.4445,"ask":41.4547}
{"timestamp":"2019-01-10 08:02:52","price":41.4768,"volume":71,"bid":41.4665,"ask":41.4866}
{"timestamp":"2019-01-10 08:03:17","price":41.3937,"volume":1,"bid":41.3846,"ask":41.4042}
{"timestamp":"2019-01-10 08:03:58","price":41.3595,"volume":16,"bid":41.3498,"ask":41.3595}
{"timestamp":"2019-01-10 08:04:58","price":41.3708,"volume":1,"bid":41.3611,"ask":41.3812}
{"timestamp":"2019-01-10 08:06:31","price":41.3701,"volume":1,"bid":41.3612,"ask":41.3811}
{"timestamp":"2019-01-10 08:07:07","price":41.3357,"volume":92,"bid":41.3357,"ask":41.3456}
{"timestamp":"2019-01-10 08:08:02","price":41.4013,"volume":1,"bid":41.3906,"ask":41.4013}
{"timestamp":"2019-01-10 08:09:22","price":41.3693,"volume":1,"bid":41.3592,"ask":41.3693}
{"timestamp":"2019-01-10 08:09:37","price":41.3241,"volume":3,"bid":41.3143,"ask":41.3241}
{"timestamp":"2019-01-10 08:12:45","price":41.4132,"volume":98,"bid":41.4038,"ask":41.4132}
{"timestamp":"2019-01-10 08:12:52","price":41.4338,"volume":1,"bid":41.4228,"ask":41.4434}
{"timestamp":"2019-01-10 08:13:14","price":41.4599,"volume":2,"bid":41.4492,"ask":41.4698}
{"timestamp":"2019-01-10 08:13:34","price":41.4593,"volume":5,"bid":41.4488,"ask":41.4688}
{"timestamp":"2019-01-10 08:15:54","price":41.3159,"volume":5,"bid":41.306,"ask":41.3159}
{"timestamp":"2019-01-10 08:19:05","price":41.4164,"volume":1,"bid":41.4073,"ask":41.4266}
{"timestamp":"2019-01-10 08:19:12","price":41.4294,"volume":328,"bid":41.4194,"ask":41.4391}
{"timestamp":"2019-01-10 08:20:02","price":41.4192,"volume":1,"bid":41.4083,"ask":41.4192}
{"timestamp":"2019-01-10 08:22:47","price":41.3362,"volume":1,"bid":41.3262,"ask":41.3455}
{"timestamp":"2019-01-10 08:23:47","price":41.4024,"volume":1,"bid":41.3915,"ask":41.4127}
{"timestamp":"2019-01-10 08:24:15","price":41.3713,"volume":32,"bid":41.3616,"ask":41.3806}
{"timestamp":"2019-01-10 08:25:41","price":41.3703,"volume":26,"bid":41.3599,"ask":41.3806}
{"timestamp":"2019-01-10 08:26:17","price":41.3259,"volume":1,"bid":41.3259,"ask":41.3353}
{"timestamp":"2019-01-10 08:28:33","price":41.4184,"volume":614,"bid":41.4093,"ask":41.4269}
{"timestamp":"2019-01-10 08:30:52","price":41.2342,"volume":34,"bid":41.2246,"ask":41.2342}
{"timestamp":"2019-01-10 08:31:08","price":41.245,"volume":1,"bid":41.235,"ask":41.2546}
{"timestamp":"2019-01-10 08:31:36","price":41.3684,"volume":1,"bid":41.3684,"ask":41.3783}
{"timestamp":"2019-01-10 08:32:08","price":41.3329,"volume":123,"bid":41.3224,"ask":41.343}
{"timestamp":"2019-01-10 08:32:22","price":41.3699,"volume":27,"bid":41.3591,"ask":41.3699}
{"timestamp":"2019-01-10 08:34:17","price":41.3436,"volume":18,"bid":41.3436,"ask":41.3527}
{"timestamp":"2019-01-10 08:34:45","price":41.3853,"volume":1,"bid":41.3754,"ask":41.3949}
{"timestamp":"2019-01-10 08:36:04","price":41.2813,"volume":6,"bid":41.2715,"ask":41.2813}
{"timestamp":"2019-01-10 08:36:40","price":41.3251,"volume":9,"bid":41.3157,"ask":41.3251}
{"timestamp":"2019-01-10 08:38:03","price":41.3104,"volume":5,"bid":41.3004,"ask":41.3199}
{"timestamp":"2019-01-10 08:38:03","price":41.3469,"volume":11,"bid":41.337,"ask":41.3469}
{"timestamp":"2019-01-10 08:39:27","price":41.3549,"volume":10,"bid":41.3549,"ask":41.3652}
{"timestamp":"2019-01-10 08:39:47","price":41.3381,"volume":12,"bid":41.3284,"ask":41.3482}
{"timestamp":"2019-01-10 08:39:57","price":41.2902,"volume":1,"bid":41.2902,"ask":41.2995}
{"timestamp":"2019-01-10 08:40:53","price":41.3393,"volume":66,"bid":41.3288,"ask":41.3487}
{"timestamp":"2019-01-10 08:41:08","price":41.3049,"volume":1,"bid":41.2948,"ask":41.3049}
{"timestamp":"2019-01-10 08:41:57","price":41.3888,"volume":1,"bid":41.3779,"ask":41.3991}
{"timestamp":"2019-01-10 08:43:50","price":41.2706,"volume":1,"bid":41.2598,"ask":41.281}
{"timestamp":"2019-01-10 08:44:38","price":41.2662,"volume":6,"bid":41.2562,"ask":41.2767}
{"timestamp":"2019-01-10 08:44:38","price":41.2843,"volume":6,"bid":41.2737,"ask":41.2843}
{"timestamp":"2019-01-10 08:45:38","price":41.2035,"volume":26,"bid":41.1933,"ask":41.2133}
{"timestamp":"2019-01-10 08:46:31","price":41.2855,"volume":3,"bid":41.2752,"ask":41.2855}
{"timestamp":"2019-01-10 08:46:38","price":41.2841,"volume":1,"bid":41.2841,"ask":41.2938}
{"timestamp":"2019-01-10 08:48:05","price":41.1775,"volume":1,"bid":41.167,"ask":41.1775}
{"timestamp":"2019-01-10 08:48:26","price":41.1614,"volume":132,"bid":41.1522,"ask":41.1708}
{"timestamp":"2019-01-10 08:48:28","price":41.1751,"volume":6,"bid":41.1649,"ask":41.1751}
{"timestamp":"2019-01-10 08:49:02","price":41.2134,"volume":9,"bid":41.2038,"ask":41.2134}
{"timestamp":"2019-01-10 08:51:18","price":41.2632,"volume":3,"bid":41.2529,"ask":41.2738}
{"timestamp":"2019-01-10 08:52:08","price":41.1674,"volume":38,"bid":41.1674,"ask":41.1774}
{"timestamp":"2019-01-10 08:52:42","price":41.208,"volume":16,"bid":41.1984,"ask":41.2177}
{"timestamp":"2019-01-10 08:52:43","price":41.1659,"volume":4,"bid":41.1564,"ask":41.1659}
{"timestamp":"2019-01-10 08:52:47","price":41.1242,"volume":16,"bid":41.1242,"ask":41.1339}
{"timestamp":"2019-01-10 08:53:03","price":41.1335,"volume":39,"bid":41.1235,"ask":41.1434}
{"timestamp":"2019-01-10 08:54:52","price":41.0547,"volume":1,"bid":41.0441,"ask":41.0645}
{"timestamp":"2019-01-10 08:55:15","price":41.0697,"volume":2,"bid":41.0596,"ask":41.0697}
{"timestamp":"2019-01-10 08:56:27","price":41.0336,"volume":1,"bid":41.023,"ask":41.0431}
{"timestamp":"2019-01-10 08:58:47","price":41.2192,"volume":16,"bid":41.2095,"ask":41.2192}
{"timestamp":"2019-01-10 08:58:57","price":41.2027,"volume":1,"bid":41.1927,"ask":41.2027}
{"timestamp":"2019-01-10 09:02:50","price":41.2371,"volume":2,"bid":41.2272,"ask":41.2466}
{"timestamp":"2019-01-10 09:03:43","price":41.2762,"volume":1,"bid":41.2666,"ask":41.2762}
{"timestamp":"2019-01-10 09:04:17","price":41.2634,"volume":1,"bid":41.2634,"ask":41.2737}
{"timestamp":"2019-01-10 09:04:36","price":41.2764,"volume":328,"bid":41.2666,"ask":41.2857}
{"timestamp":"2019-01-10 09:05:16","price":41.3196,"volume":1,"bid":41.3096,"ask":41.3196}
{"timestamp":"2019-01-10 09:06:03","price":41.2836,"volume":4,"bid":41.2735,"ask":41.2933}
{"timestamp":"2019-01-10 09:07:28","price":41.3136,"volume":5,"bid":41.3038,"ask":41.3136}
{"timestamp":"2019-01-10 09:09:33","price":41.2786,"volume":1,"bid":41.2684,"ask":41.2786}
{"timestamp":"2019-01-10 09:10:31","price":41.3534,"volume":22,"bid":41.3534,"ask":41.3631}
{"timestamp":"2019-01-10 09:10:34","price":41.3945,"volume":7,"bid":41.3848,"ask":41.4038}
{"timestamp":"2019-01-10 09:10:48","price":41.3878,"volume":1,"bid":41.3878,"ask":41.397}
{"timestamp":"2019-01-10 09:12:11","price":41.3479,"volume":2,"bid":41.3374,"ask":41.3479}
{"timestamp":"2019-01-10 09:13:41","price":41.2593,"volume":22,"bid":41.2486,"ask":41.2705}
{"timestamp":"2019-01-10 09:16:31","price":41.363,"volume":2,"bid":41.3529,"ask":41.3728}
{"timestamp":"2019-01-10 09:18:06","price":41.3749,"volume":1,"bid":41.3645,"ask":41.3749}
{"timestamp":"2019-01-10 09:18:23","price":41.3521,"volume":1,"bid":41.3417,"ask":41.3615}
{"timestamp":"2019-01-10 09:19:21","price":41.3423,"volume":4,"bid":41.3322,"ask":41.3423}
{"timestamp":"2019-01-10 09:21:23","price":41.3127,"volume":9,"bid":41.3026,"ask":41.3235}
{"timestamp":"2019-01-10 09:21:42","price":41.2387,"volume":1,"bid":41.2288,"ask":41.2387}
{"timestamp":"2019-01-10 09:24:08","price":41.1145,"volume":17,"bid":41.1044,"ask":41.1248}
{"timestamp":"2019-01-10 09:25:58","price":41.1653,"volume":1,"bid":41.1545,"ask":41.1653}
{"timestamp":"2019-01-10 09:26:25","price":41.1769,"volume":62,"bid":41.1668,"ask":41.1769}
{"timestamp":"2019-01-10 09:26:43","price":41.1587,"volume":110,"bid":41.1492,"ask":41.1587}
{"timestamp":"2019-01-10 09:29:08","price":41.2183,"volume":1,"bid":41.2083,"ask":41.2183}
{"timestamp":"2019-01-10 09:29:11","price":41.1978,"volume":7,"bid":41.1978,"ask":41.2082}
{"timestamp":"2019-01-10 09:30:24","price":41.1562,"volume":7,"bid":41.1459,"ask":41.1562}
{"timestamp":"2019-01-10 09:30:27","price":41.1422,"volume":820,"bid":41.132,"ask":41.1522}
{"timestamp":"2019-01-10 09:32:34","price":41.1764,"volume":4,"bid":41.1665,"ask":41.1764}
{"timestamp":"2019-01-10 09:34:39","price":41.2868,"volume":7,"bid":41.2766,"ask":41.2968}
{"timestamp":"2019-01-10 09:34:59","price":41.3495,"volume":183,"bid":41.3397,"ask":41.3601}
{"timestamp":"2019-01-10 09:35:00","price":41.3105,"volume":165,"bid":41.3014,"ask":41.32}
{"timestamp":"2019-01-10 09:35:23","price":41.2586,"volume":1,"bid":41.2482,"ask":41.2681}
{"timestamp":"2019-01-10 09:36:48","price":41.2852,"volume":328,"bid":41.2751,"ask":41.2852}
{"timestamp":"2019-01-10 09:37:31","price":41.3474,"volume":7,"bid":41.3378,"ask":41.3577}
{"timestamp":"2019-01-10 09:37:41","price":41.2635,"volume":22,"bid":41.2535,"ask":41.2733}
{"timestamp":"2019-01-10 09:42:41","price":41.2559,"volume":4,"bid":41.2559,"ask":41.2656}
{"timestamp":"2019-01-10 09:43:50","price":41.3027,"volume":12,"bid":41.2925,"ask":41.3027}
{"timestamp":"2019-01-10 09:44:12","price":41.2647,"volume":29,"bid":41.2549,"ask":41.2748}
{"timestamp":"2019-01-10 09:46:57","price":41.3383,"volume":25,"bid":41.328,"ask":41.3383}
{"timestamp":"2019-01-10 09:47:33","price":41.3027,"volume":1,"bid":41.2929,"ask":41.3027}
{"timestamp":"2019-01-10 09:47:48","price":41.2882,"volume":1,"bid":41.2785,"ask":41.2882}
{"timestamp":"2019-01-10 09:47:53","price":41.2578,"volume":1,"bid":41.2486,"ask":41.2578}
{"timestamp":"2019-01-10 09:51:56","price":41.3531,"volume":14,"bid":41.3429,"ask":41.3531}
{"timestamp":"2019-01-10 09:52:16","price":41.4029,"volume":3,"bid":41.4029,"ask":41.4141}
{"timestamp":"2019-01-10 09:52:45","price":41.4082,"volume":3,"bid":41.3977,"ask":41.4082}
{"timestamp":"2019-01-10 09:54:17","price":41.3969,"volume":4,"bid":41.3869,"ask":41.3969}
{"timestamp":"2019-01-10 09:54:27","price":41.3549,"volume":7,"bid":41.3445,"ask":41.3643}
{"timestamp":"2019-01-10 09:54:38","price":41.4624,"volume":1,"bid":41.4524,"ask":41.4624}
{"timestamp":"2019-01-10 09:56:19","price":41.3511,"volume":31,"bid":41.341,"ask":41.3511}
{"timestamp":"2019-01-10 09:56:33","price":41.4127,"volume":1,"bid":41.4016,"ask":41.4215}
{"timestamp":"2019-01-10 09:56:38","price":41.327,"volume":1,"bid":41.3171,"ask":41.3373}
{"timestamp":"2019-01-10 09:58:58","price":41.3726,"volume":1,"bid":41.3625,"ask":41.3726}
{"timestamp":"2019-01-10 09:59:07","price":41.2973,"volume":1,"bid":41.2865,"ask":41.308}
{"timestamp":"2019-01-10 10:00:48","price":41.4107,"volume":125,"bid":41.4005,"ask":41.4205}
{"timestamp":"2019-01-10 10:01:42","price":41.3067,"volume":3,"bid":41.2961,"ask":41.3067}
{"timestamp":"2019-01-10 10:02:23","price":41.3388,"volume":1,"bid":41.3284,"ask":41.349}
{"timestamp":"2019-01-10 10:02:58","price":41.4012,"volume":7,"bid":41.3912,"ask":41.4012}
{"timestamp":"2019-01-10 10:03:32","price":41.2911,"volume":22,"bid":41.2809,"ask":41.3008}
{"timestamp":"2019-01-10 10:05:23","price":41.2655,"volume":1,"bid":41.2655,"ask":41.2743}
{"timestamp":"2019-01-10 10:09:53","price":41.2807,"volume":5,"bid":41.2708,"ask":41.2908}
{"timestamp":"2019-01-10 10:12:39","price":41.2955,"volume":1,"bid":41.2854,"ask":41.3058}
{"timestamp":"2019-01-10 10:15:14","price":41.3334,"volume":91,"bid":41.3218,"ask":41.3334}
{"timestamp":"2019-01-10 10:15:19","price":41.4179,"volume":1,"bid":41.4077,"ask":41.4179}
{"timestamp":"2019-01-10 10:15:57","price":41.4852,"volume":1,"bid":41.4749,"ask":41.4852}
{"timestamp":"2019-01-10 10:16:17","price":41.3946,"volume":2,"bid":41.3946,"ask":41.404}
{"timestamp":"2019-01-10 10:16:19","price":41.4055,"volume":1,"bid":41.3959,"ask":41.4162}
{"timestamp":"2019-01-10 10:19:59","price":41.5234,"volume":2,"bid":41.5143,"ask":41.5234}
{"timestamp":"2019-01-10 10:20:23","price":41.4012,"volume":1,"bid":41.3908,"ask":41.4114}
{"timestamp":"2019-01-10 10:21:01","price":41.4498,"volume":74,"bid":41.4392,"ask":41.4595}
{"timestamp":"2019-01-10 10:21:29","price":41.4577,"volume":2,"bid":41.4491,"ask":41.4679}
{"timestamp":"2019-01-10 10:24:32","price":41.4864,"volume":2,"bid":41.4759,"ask":41.4962}
{"timestamp":"2019-01-10 10:25:08","price":41.4511,"volume":33,"bid":41.4411,"ask":41.4609}
{"timestamp":"2019-01-10 10:25:10","price":41.534,"volume":1,"bid":41.534,"ask":41.5443}
{"timestamp":"2019-01-10 10:26:35","price":41.5209,"volume":5,"bid":41.5112,"ask":41.5309}
{"timestamp":"2019-01-10 10:27:44","price":41.41,"volume":2,"bid":41.4005,"ask":41.41}
{"timestamp":"2019-01-10 10:28:25","price":41.4444,"volume":1,"bid":41.434,"ask":41.4543}
{"timestamp":"2019-01-10 10:29:51","price":41.3951,"volume":2,"bid":41.3951,"ask":41.4049}
{"timestamp":"2019-01-10 10:32:21","price":41.4139,"volume":14,"bid":41.4043,"ask":41.4239}
{"timestamp":"2019-01-10 10:33:58","price":41.4181,"volume":1,"bid":41.4078,"ask":41.4279}
{"timestamp":"2019-01-10 10:34:00","price":41.4142,"volume":641,"bid":41.4041,"ask":41.4252}
{"timestamp":"2019-01-10 10:35:23","price":41.5503,"volume":1,"bid":41.5404,"ask":41.5503}
{"timestamp":"2019-01-10 10:36:23","price":41.4337,"volume":1,"bid":41.4231,"ask":41.4435}
{"timestamp":"2019-01-10 10:36:27","price":41.5426,"volume":4,"bid":41.5426,"ask":41.5529}
{"timestamp":"2019-01-10 10:39:12","price":41.63,"volume":19,"bid":41.6194,"ask":41.6397}
{"timestamp":"2019-01-10 10:39:48","price":41.569,"volume":4,"bid":41.569,"ask":41.5788}
{"timestamp":"2019-01-10 10:39:49","price":41.5881,"volume":328,"bid":41.578,"ask":41.5881}
{"timestamp":"2019-01-10 10:39:52","price":41.602,"volume":7,"bid":41.602,"ask":41.6116}
{"timestamp":"2019-01-10 10:41:13","price":41.636,"volume":1,"bid":41.6256,"ask":41.6457}
{"timestamp":"2019-01-10 10:41:50","price":41.6025,"volume":159,"bid":41.5914,"ask":41.6025}
{"timestamp":"2019-01-10 10:42:14","price":41.623,"volume":164,"bid":41.623,"ask":41.633}
{"timestamp":"2019-01-10 10:42:39","price":41.6044,"volume":274,"bid":41.595,"ask":41.6044}
{"timestamp":"2019-01-10 10:43:00","price":41.731,"volume":10,"bid":41.7217,"ask":41.7403}
{"timestamp":"2019-01-10 10:43:36","price":41.7179,"volume":7,"bid":41.7082,"ask":41.7179}
{"timestamp":"2019-01-10 10:44:03","price":41.6916,"volume":148,"bid":41.6916,"ask":41.7018}
{"timestamp":"2019-01-10 10:44:25","price":41.7077,"volume":4,"bid":41.6976,"ask":41.7168}
{"timestamp":"2019-01-10 10:44:40","price":41.6818,"volume":164,"bid":41.6722,"ask":41.6912}
{"timestamp":"2019-01-10 10:45:13","price":41.6232,"volume":1,"bid":41.6139,"ask":41.6338}
{"timestamp":"2019-01-10 10:45:15","price":41.7068,"volume":2,"bid":41.6974,"ask":41.7164}
{"timestamp":"2019-01-10 10:46:13","price":41.743,"volume":360,"bid":41.7333,"ask":41.7525}
{"timestamp":"2019-01-10 10:46:43","price":41.7319,"volume":22,"bid":41.7218,"ask":41.7319}
{"timestamp":"2019-01-10 10:48:21","price":41.7566,"volume":105,"bid":41.7474,"ask":41.7653}
{"timestamp":"2019-01-10 10:49:05","price":41.6489,"volume":164,"bid":41.6395,"ask":41.6581}
{"timestamp":"2019-01-10 10:50:34","price":41.5231,"volume":64,"bid":41.5127,"ask":41.5332}
{"timestamp":"2019-01-10 10:51:49","price":41.5273,"volume":894,"bid":41.5167,"ask":41.5273}
{"timestamp":"2019-01-10 10:51:58","price":41.5708,"volume":7,"bid":41.5602,"ask":41.5708}
{"timestamp":"2019-01-10 10:52:24","price":41.56,"volume":1,"bid":41.5499,"ask":41.57}
{"timestamp":"2019-01-10 10:53:54","price":41.6333,"volume":3,"bid":41.6333,"ask":41.6435}
{"timestamp":"2019-01-10 10:54:20","price":41.5812,"volume":56,"bid":41.5704,"ask":41.5911}
{"timestamp":"2019-01-10 10:54:34","price":41.6028,"volume":7,"bid":41.6028,"ask":41.6127}
{"timestamp":"2019-01-10 10:55:25","price":41.6072,"volume":4,"bid":41.5972,"ask":41.6175}
{"timestamp":"2019-01-10 10:56:33","price":41.6269,"volume":1,"bid":41.6163,"ask":41.6269}
{"timestamp":"2019-01-10 10:58:05","price":41.7189,"volume":20,"bid":41.709,"ask":41.7286}
{"timestamp":"2019-01-10 10:59:25","price":41.7111,"volume":27,"bid":41.7012,"ask":41.7209}
{"timestamp":"2019-01-10 10:59:39","price":41.6567,"volume":4,"bid":41.6463,"ask":41.6662}
{"timestamp":"2019-01-10 11:00:03","price":41.6492,"volume":1,"bid":41.6392,"ask":41.6492}
{"timestamp":"2019-01-10 11:00:32","price":41.6273,"volume":10,"bid":41.6176,"ask":41.6374}
{"timestamp":"2019-01-10 11:00:47","price":41.6904,"volume":210,"bid":41.6802,"ask":41.6904}
{"timestamp":"2019-01-10 11:00:53","price":41.6194,"volume":115,"bid":41.6194,"ask":41.6295}
{"timestamp":"2019-01-10 11:01:35","price":41.6174,"volume":1,"bid":41.607,"ask":41.6174}
{"timestamp":"2019-01-10 11:01:55","price":41.7619,"volume":707,"bid":41.7526,"ask":41.7726}
{"timestamp":"2019-01-10 11:01:58","price":41.6605,"volume":1,"bid":41.6496,"ask":41.6704}
{"timestamp":"2019-01-10 11:02:24","price":41.704,"volume":1,"bid":41.6942,"ask":41.704}
{"timestamp":"2019-01-10 11:02:45","price":41.772,"volume":164,"bid":41.7617,"ask":41.7825}
{"timestamp":"2019-01-10 11:02:45","price":41.7988,"volume":33,"bid":41.788,"ask":41.808}
{"timestamp":"2019-01-10 11:04:40","price":41.7502,"volume":717,"bid":41.7401,"ask":41.76}
{"timestamp":"2019-01-10 11:05:13","price":41.7722,"volume":1,"bid":41.7624,"ask":41.7722}
{"timestamp":"2019-01-10 11:05:15","price":41.7918,"volume":4,"bid":41.7819,"ask":41.8017}
{"timestamp":"2019-01-10 11:06:18","price":41.8426,"volume":1,"bid":41.8426,"ask":41.8521}
{"timestamp":"2019-01-10 11:09:38","price":41.8357,"volume":1,"bid":41.826,"ask":41.8451}
{"timestamp":"2019-01-10 11:10:31","price":41.8109,"volume":7,"bid":41.8109,"ask":41.8215}
{"timestamp":"2019-01-10 11:10:53","price":41.612,"volume":1,"bid":41.6015,"ask":41.6218}
{"timestamp":"2019-01-10 11:11:46","price":41.8417,"volume":20,"bid":41.8324,"ask":41.8417}
{"timestamp":"2019-01-10 11:13:07","price":41.7143,"volume":3,"bid":41.7036,"ask":41.7143}
{"timestamp":"2019-01-10 11:14:08","price":41.81,"volume":28,"bid":41.8,"ask":41.8193}
{"timestamp":"2019-01-10 11:15:24","price":41.7166,"volume":1,"bid":41.7066,"ask":41.7264}
{"timestamp":"2019-01-10 11:15:51","price":41.7169,"volume":164,"bid":41.7071,"ask":41.727}
{"timestamp":"2019-01-10 11:15:58","price":41.651,"volume":1,"bid":41.641,"ask":41.661}
{"timestamp":"2019-01-10 11:16:08","price":41.7125,"volume":1,"bid":41.7024,"ask":41.7224}
{"timestamp":"2019-01-10 11:17:17","price":41.7345,"volume":162,"bid":41.724,"ask":41.7345}
{"timestamp":"2019-01-10 11:17:17","price":41.728,"volume":7,"bid":41.728,"ask":41.7383}
{"timestamp":"2019-01-10 11:18:28","price":41.7227,"volume":1,"bid":41.713,"ask":41.7325}
{"timestamp":"2019-01-10 11:19:25","price":41.7696,"volume":1,"bid":41.7588,"ask":41.7696}
{"timestamp":"2019-01-10 11:20:27","price":41.7265,"volume":7,"bid":41.7174,"ask":41.7367}
{"timestamp":"2019-01-10 11:20:42","price":41.7584,"volume":1,"bid":41.7481,"ask":41.7584}
{"timestamp":"2019-01-10 11:21:28","price":41.7111,"volume":1,"bid":41.7111,"ask":41.7208}
{"timestamp":"2019-01-10 11:22:45","price":41.8271,"volume":4,"bid":41.8176,"ask":41.8271}
{"timestamp":"2019-01-10 11:23:19","price":41.782,"volume":1,"bid":41.782,"ask":41.7924}
{"timestamp":"2019-01-10 11:23:47","price":41.5734,"volume":105,"bid":41.5637,"ask":41.5826}
{"timestamp":"2019-01-10 11:23:48","price":41.553,"volume":19,"bid":41.5423,"ask":41.563}
{"timestamp":"2019-01-10 11:23:52","price":41.4566,"volume":2,"bid":41.4461,"ask":41.4566}
{"timestamp":"2019-01-10 11:23:55","price":41.408,"volume":32,"bid":41.408,"ask":41.4182}
{"timestamp":"2019-01-10 11:23:56","price":41.3044,"volume":113,"bid":41.2945,"ask":41.3145}
{"timestamp":"2019-01-10 11:23:56","price":41.3884,"volume":1333,"bid":41.3781,"ask":41.398}
{"timestamp":"2019-01-10 11:24:23","price":41.4608,"volume":132,"bid":41.4505,"ask":41.4707}
{"timestamp":"2019-01-10 11:25:15","price":41.5806,"volume":4,"bid":41.5706,"ask":41.5806}
{"timestamp":"2019-01-10 11:25:43","price":41.4897,"volume":41,"bid":41.4788,"ask":41.4994}
{"timestamp":"2019-01-10 11:25:43","price":41.462,"volume":41,"bid":41.452,"ask":41.462}
{"timestamp":"2019-01-10 11:25:58","price":41.5304,"volume":1,"bid":41.5211,"ask":41.5395}
{"timestamp":"2019-01-10 11:26:50","price":41.4491,"volume":2,"bid":41.4393,"ask":41.4587}
{"timestamp":"2019-01-10 11:26:57","price":41.456,"volume":13,"bid":41.456,"ask":41.4659}
{"timestamp":"2019-01-10 11:27:56","price":41.4403,"volume":2,"bid":41.4303,"ask":41.451}
{"timestamp":"2019-01-10 11:27:58","price":41.4945,"volume":46,"bid":41.4834,"ask":41.5046}
{"timestamp":"2019-01-10 11:28:18","price":41.4613,"volume":1,"bid":41.4507,"ask":41.4613}
{"timestamp":"2019-01-10 11:30:34","price":41.5575,"volume":28,"bid":41.5482,"ask":41.5686}
{"timestamp":"2019-01-10 11:32:03","price":41.5466,"volume":1,"bid":41.5362,"ask":41.5575}
{"timestamp":"2019-01-10 11:32:09","price":41.4654,"volume":2,"bid":41.4544,"ask":41.4755}
{"timestamp":"2019-01-10 11:32:46","price":41.5357,"volume":1,"bid":41.5256,"ask":41.5357}
{"timestamp":"2019-01-10 11:33:48","price":41.3908,"volume":4,"bid":41.3807,"ask":41.4003}
{"timestamp":"2019-01-10 11:33:49","price":41.4824,"volume":1447,"bid":41.4722,"ask":41.4824}
{"timestamp":"2019-01-10 11:34:24","price":41.3424,"volume":14,"bid":41.3326,"ask":41.3529}
{"timestamp":"2019-01-10 11:34:32","price":41.2858,"volume":17,"bid":41.2762,"ask":41.2964}
{"timestamp":"2019-01-10 11:34:50","price":41.3952,"volume":7,"bid":41.3851,"ask":41.4047}
{"timestamp":"2019-01-10 11:35:29","price":41.4417,"volume":1,"bid":41.4311,"ask":41.452}
{"timestamp":"2019-01-10 11:35:35","price":41.4148,"volume":7,"bid":41.4051,"ask":41.4247}
{"timestamp":"2019-01-10 11:36:43","price":41.2794,"volume":3,"bid":41.269,"ask":41.2909}
{"timestamp":"2019-01-10 11:37:57","price":41.3258,"volume":33,"bid":41.3161,"ask":41.3362}
{"timestamp":"2019-01-10 11:40:40","price":41.4199,"volume":1,"bid":41.4199,"ask":41.4303}
{"timestamp":"2019-01-10 11:41:30","price":41.441,"volume":1,"bid":41.4311,"ask":41.4501}
{"timestamp":"2019-01-10 11:41:45","price":41.4655,"volume":143,"bid":41.4548,"ask":41.4655}
{"timestamp":"2019-01-10 11:42:32","price":41.4414,"volume":10,"bid":41.4306,"ask":41.4508}
{"timestamp":"2019-01-10 11:42:51","price":41.3911,"volume":18,"bid":41.3803,"ask":41.4013}
{"timestamp":"2019-01-10 11:43:33","price":41.4235,"volume":1,"bid":41.4136,"ask":41.4235}
{"timestamp":"2019-01-10 11:43:46","price":41.4316,"volume":4,"bid":41.4215,"ask":41.4316}
{"timestamp":"2019-01-10 11:43:46","price":41.3946,"volume":7,"bid":41.3946,"ask":41.4047}
{"timestamp":"2019-01-10 11:46:01","price":41.4598,"volume":9,"bid":41.4497,"ask":41.4598}
{"timestamp":"2019-01-10 11:47:03","price":41.4995,"volume":1,"bid":41.4885,"ask":41.4995}
{"timestamp":"2019-01-10 11:47:29","price":41.5033,"volume":49,"bid":41.493,"ask":41.5126}
{"timestamp":"2019-01-10 11:49:08","price":41.4877,"volume":1,"bid":41.4772,"ask":41.4988}
{"timestamp":"2019-01-10 11:49:42","price":41.4937,"volume":2,"bid":41.4845,"ask":41.4937}
{"timestamp":"2019-01-10 11:49:47","price":41.4501,"volume":94,"bid":41.4398,"ask":41.4501}
{"timestamp":"2019-01-10 11:49:58","price":41.4258,"volume":41,"bid":41.4163,"ask":41.4352}
{"timestamp":"2019-01-10 11:49:58","price":41.4297,"volume":10,"bid":41.4196,"ask":41.4297}
{"timestamp":"2019-01-10 11:50:41","price":41.4577,"volume":1,"bid":41.4577,"ask":41.4674}
{"timestamp":"2019-01-10 11:50:52","price":41.5209,"volume":10,"bid":41.5103,"ask":41.5309}
{"timestamp":"2019-01-10 11:54:06","price":41.3502,"volume":7,"bid":41.3413,"ask":41.3607}
{"timestamp":"2019-01-10 11:54:56","price":41.4338,"volume":106,"bid":41.4231,"ask":41.4424}
{"timestamp":"2019-01-10 11:55:08","price":41.4009,"volume":1,"bid":41.3907,"ask":41.411}
{"timestamp":"2019-01-10 11:55:14","price":41.4683,"volume":4,"bid":41.4585,"ask":41.4683}
{"timestamp":"2019-01-10 11:56:45","price":41.4877,"volume":4,"bid":41.4776,"ask":41.4974}
{"timestamp":"2019-01-10 11:57:01","price":41.516,"volume":18,"bid":41.5064,"ask":41.5263}
{"timestamp":"2019-01-10 11:57:52","price":41.4935,"volume":12,"bid":41.4836,"ask":41.5041}
{"timestamp":"2019-01-10 11:58:23","price":41.5543,"volume":1,"bid":41.5444,"ask":41.5637}
{"timestamp":"2019-01-10 12:00:05","price":41.5455,"volume":7,"bid":41.5356,"ask":41.5558}
{"timestamp":"2019-01-10 12:00:08","price":41.5637,"volume":2,"bid":41.5542,"ask":41.5752}
{"timestamp":"2019-01-10 12:01:05","price":41.5917,"volume":11,"bid":41.5821,"ask":41.602}
{"timestamp":"2019-01-10 12:01:53","price":41.5902,"volume":22,"bid":41.5804,"ask":41.5998}
{"timestamp":"2019-01-10 12:02:05","price":41.557,"volume":132,"bid":41.546,"ask":41.5672}
{"timestamp":"2019-01-10 12:02:20","price":41.5479,"volume":7,"bid":41.5378,"ask":41.5579}
{"timestamp":"2019-01-10 12:02:34","price":41.656,"volume":1,"bid":41.6458,"ask":41.656}
{"timestamp":"2019-01-10 12:02:48","price":41.4956,"volume":29,"bid":41.4868,"ask":41.4956}
{"timestamp":"2019-01-10 12:03:23","price":41.5657,"volume":6,"bid":41.5553,"ask":41.5752}
{"timestamp":"2019-01-10 12:05:06","price":41.4697,"volume":4,"bid":41.4697,"ask":41.4799}
{"timestamp":"2019-01-10 12:05:23","price":41.4765,"volume":4,"bid":41.4661,"ask":41.4765}
{"timestamp":"2019-01-10 12:05:24","price":41.4267,"volume":1,"bid":41.4166,"ask":41.4365}
{"timestamp":"2019-01-10 12:05:33","price":41.4694,"volume":5,"bid":41.4591,"ask":41.4806}
{"timestamp":"2019-01-10 12:05:39","price":41.4152,"volume":4,"bid":41.4051,"ask":41.425}
{"timestamp":"2019-01-10 12:06:33","price":41.5056,"volume":4,"bid":41.4953,"ask":41.5163}
{"timestamp":"2019-01-10 12:08:02","price":41.4236,"volume":25,"bid":41.4133,"ask":41.4336}
{"timestamp":"2019-01-10 12:08:04","price":41.4603,"volume":31,"bid":41.4504,"ask":41.4603}
{"timestamp":"2019-01-10 12:09:04","price":41.4665,"volume":1,"bid":41.4665,"ask":41.477}
{"timestamp":"2019-01-10 12:09:45","price":41.3976,"volume":304,"bid":41.3876,"ask":41.4074}
{"timestamp":"2019-01-10 12:09:51","price":41.5187,"volume":1,"bid":41.5187,"ask":41.5283}
{"timestamp":"2019-01-10 12:10:19","price":41.4882,"volume":30,"bid":41.478,"ask":41.4978}
{"timestamp":"2019-01-10 12:14:18","price":41.355,"volume":1,"bid":41.355,"ask":41.365}
{"timestamp":"2019-01-10 12:14:24","price":41.4236,"volume":1,"bid":41.4236,"ask":41.4336}
{"timestamp":"2019-01-10 12:14:38","price":41.4144,"volume":1,"bid":41.4047,"ask":41.4144}
{"timestamp":"2019-01-10 12:16:14","price":41.4376,"volume":1,"bid":41.428,"ask":41.4376}
{"timestamp":"2019-01-10 12:17:02","price":41.4414,"volume":5,"bid":41.4317,"ask":41.4414}
{"timestamp":"2019-01-10 12:17:03","price":41.4307,"volume":28,"bid":41.4194,"ask":41.4307}
{"timestamp":"2019-01-10 12:18:16","price":41.3993,"volume":113,"bid":41.3893,"ask":41.3993}
{"timestamp":"2019-01-10 12:18:53","price":41.3414,"volume":1,"bid":41.3315,"ask":41.3414}
{"timestamp":"2019-01-10 12:19:52","price":41.2582,"volume":164,"bid":41.2481,"ask":41.2679}
{"timestamp":"2019-01-10 12:20:02","price":41.1521,"volume":27,"bid":41.1521,"ask":41.1614}
{"timestamp":"2019-01-10 12:20:02","price":41.0515,"volume":22,"bid":41.0406,"ask":41.0515}
{"timestamp":"2019-01-10 12:20:02","price":41.0758,"volume":246,"bid":41.0659,"ask":41.0856}
{"timestamp":"2019-01-10 12:20:07","price":41.0909,"volume":39,"bid":41.0804,"ask":41.0909}
{"timestamp":"2019-01-10 12:20:09","price":41.132,"volume":6,"bid":41.1216,"ask":41.1426}
{"timestamp":"2019-01-10 12:20:10","price":41.0732,"volume":4,"bid":41.0635,"ask":41.0732}
{"timestamp":"2019-01-10 12:20:16","price":41.0531,"volume":704,"bid":41.043,"ask":41.0531}
{"timestamp":"2019-01-10 12:20:23","price":40.9321,"volume":132,"bid":40.9225,"ask":40.9321}
{"timestamp":"2019-01-10 12:20:23","price":40.9069,"volume":17,"bid":40.8969,"ask":40.9163}
{"timestamp":"2019-01-10 12:20:40","price":40.7043,"volume":10,"bid":40.7043,"ask":40.7138}
{"timestamp":"2019-01-10 12:20:42","price":40.8715,"volume":1,"bid":40.8613,"ask":40.8813}
{"timestamp":"2019-01-10 12:20:47","price":40.749,"volume":1,"bid":40.749,"ask":40.7586}
{"timestamp":"2019-01-10 12:20:49","price":40.68,"volume":10,"bid":40.6695,"ask":40.6901}
{"timestamp":"2019-01-10 12:20:52","price":40.6822,"volume":1,"bid":40.6719,"ask":40.6919}
{"timestamp":"2019-01-10 12:21:00","price":40.6973,"volume":8,"bid":40.6877,"ask":40.6973}
{"timestamp":"2019-01-10 12:21:00","price":40.593,"volume":92,"bid":40.5822,"ask":40.6035}
{"timestamp":"2019-01-10 12:21:22","price":40.5369,"volume":16,"bid":40.5269,"ask":40.5476}
{"timestamp":"2019-01-10 12:21:23","price":40.5372,"volume":3,"bid":40.5269,"ask":40.5372}
{"timestamp":"2019-01-10 12:21:28","price":40.5436,"volume":1677,"bid":40.5346,"ask":40.5436}
{"timestamp":"2019-01-10 12:21:32","price":40.5054,"volume":1,"bid":40.495,"ask":40.5054}
{"timestamp":"2019-01-10 12:21:43","price":40.5588,"volume":11,"bid":40.5492,"ask":40.5588}
{"timestamp":"2019-01-10 12:21:45","price":40.4245,"volume":9,"bid":40.4152,"ask":40.4345}
{"timestamp":"2019-01-10 12:21:46","price":40.5604,"volume":9,"bid":40.55,"ask":40.5701}
{"timestamp":"2019-01-10 12:21:46","price":40.4684,"volume":34,"bid":40.4587,"ask":40.4684}
{"timestamp":"2019-01-10 12:21:56","price":40.5169,"volume":164,"bid":40.506,"ask":40.5266}
{"timestamp":"2019-01-10 12:21:56","price":40.3783,"volume":17,"bid":40.3683,"ask":40.3877}
{"timestamp":"2019-01-10 12:21:58","price":40.4431,"volume":18,"bid":40.4333,"ask":40.453}
{"timestamp":"2019-01-10 12:22:00","price":40.4737,"volume":820,"bid":40.4737,"ask":40.4831}
{"timestamp":"2019-01-10 12:22:01","price":40.3361,"volume":7,"bid":40.3361,"ask":40.3462}
{"timestamp":"2019-01-10 12:22:01","price":40.3811,"volume":543,"bid":40.3811,"ask":40.3911}
{"timestamp":"2019-01-10 12:22:06","price":40.5736,"volume":2055,"bid":40.5736,"ask":40.5837}
{"timestamp":"2019-01-10 12:22:14","price":40.5989,"volume":1,"bid":40.5883,"ask":40.6088}
{"timestamp":"2019-01-10 12:22:15","price":40.5958,"volume":2,"bid":40.5859,"ask":40.6063}
{"timestamp":"2019-01-10 12:22:16","price":40.5565,"volume":63,"bid":40.5565,"ask":40.5665}
{"timestamp":"2019-01-10 12:22:22","price":40.6741,"volume":1,"bid":40.6643,"ask":40.6843}
{"timestamp":"2019-01-10 12:22:22","price":40.6582,"volume":1,"bid":40.6582,"ask":40.6681}
{"timestamp":"2019-01-10 12:22:23","price":40.7508,"volume":6,"bid":40.7402,"ask":40.7607}
{"timestamp":"2019-01-10 12:22:24","price":40.6469,"volume":3,"bid":40.6375,"ask":40.657}
{"timestamp":"2019-01-10 12:22:33","price":40.786,"volume":2,"bid":40.7759,"ask":40.7971}
{"timestamp":"2019-01-10 12:22:36","price":40.7745,"volume":41,"bid":40.7643,"ask":40.7745}
{"timestamp":"2019-01-10 12:22:39","price":40.7956,"volume":1,"bid":40.7956,"ask":40.8064}
{"timestamp":"2019-01-10 12:22:47","price":40.7585,"volume":1,"bid":40.7585,"ask":40.7683}
{"timestamp":"2019-01-10 12:22:52","price":40.6877,"volume":10,"bid":40.6778,"ask":40.6877}
{"timestamp":"2019-01-10 12:22:55","price":40.7608,"volume":27,"bid":40.7506,"ask":40.7711}
{"timestamp":"2019-01-10 12:23:05","price":40.7,"volume":25,"bid":40.7,"ask":40.7102}
{"timestamp":"2019-01-10 12:23:10","price":40.7069,"volume":56,"bid":40.7069,"ask":40.7163}
{"timestamp":"2019-01-10 12:23:14","price":40.7297,"volume":33,"bid":40.7195,"ask":40.7297}
{"timestamp":"2019-01-10 12:23:21","price":40.624,"volume":20,"bid":40.6148,"ask":40.624}
{"timestamp":"2019-01-10 12:23:48","price":40.7092,"volume":2,"bid":40.6993,"ask":40.7182}
{"timestamp":"2019-01-10 12:24:01","price":40.8389,"volume":27,"bid":40.8291,"ask":40.8482}
{"timestamp":"2019-01-10 12:24:12","price":40.894,"volume":7,"bid":40.8831,"ask":40.894}
{"timestamp":"2019-01-10 12:24:40","price":40.9198,"volume":83,"bid":40.9096,"ask":40.9198}
{"timestamp":"2019-01-10 12:25:57","price":41.047,"volume":2,"bid":41.0367,"ask":41.047}
{"timestamp":"2019-01-10 12:26:42","price":40.9371,"volume":63,"bid":40.9274,"ask":40.9473}
{"timestamp":"2019-01-10 12:27:05","price":41.0036,"volume":55,"bid":40.9926,"ask":41.0146}
{"timestamp":"2019-01-10 12:27:42","price":41.027,"volume":328,"bid":41.027,"ask":41.0361}
{"timestamp":"2019-01-10 12:28:51","price":40.8545,"volume":22,"bid":40.8434,"ask":40.8644}
{"timestamp":"2019-01-10 12:30:45","price":40.9514,"volume":197,"bid":40.9417,"ask":40.9619}
{"timestamp":"2019-01-10 12:31:06","price":40.9265,"volume":3,"bid":40.9165,"ask":40.9367}
{"timestamp":"2019-01-10 12:32:16","price":40.787,"volume":8,"bid":40.777,"ask":40.7958}
{"timestamp":"2019-01-10 12:32:33","price":40.7258,"volume":4,"bid":40.7152,"ask":40.7356}
{"timestamp":"2019-01-10 12:34:09","price":40.7323,"volume":1,"bid":40.7226,"ask":40.7323}
{"timestamp":"2019-01-10 12:34:17","price":40.6586,"volume":4,"bid":40.6482,"ask":40.6687}
{"timestamp":"2019-01-10 12:34:28","price":40.6514,"volume":75,"bid":40.641,"ask":40.6608}
{"timestamp":"2019-01-10 12:35:04","price":40.6423,"volume":1,"bid":40.6322,"ask":40.6522}
{"timestamp":"2019-01-10 12:35:21","price":40.6766,"volume":4,"bid":40.6669,"ask":40.6766}
{"timestamp":"2019-01-10 12:35:47","price":40.7552,"volume":3,"bid":40.7552,"ask":40.7646}
{"timestamp":"2019-01-10 12:36:17","price":40.755,"volume":4,"bid":40.7448,"ask":40.7652}
{"timestamp":"2019-01-10 12:36:57","price":40.813,"volume":7,"bid":40.804,"ask":40.813}
{"timestamp":"2019-01-10 12:37:06","price":40.774,"volume":340,"bid":40.7653,"ask":40.774}
{"timestamp":"2019-01-10 12:37:43","price":40.7933,"volume":44,"bid":40.7933,"ask":40.8037}
{"timestamp":"2019-01-10 12:37:50","price":40.7445,"volume":1312,"bid":40.7445,"ask":40.7547}
{"timestamp":"2019-01-10 12:38:28","price":40.7996,"volume":1,"bid":40.7897,"ask":40.8094}
{"timestamp":"2019-01-10 12:41:33","price":40.9358,"volume":2,"bid":40.9251,"ask":40.945}
{"timestamp":"2019-01-10 12:42:39","price":40.9907,"volume":1,"bid":40.9907,"ask":41.0009}
{"timestamp":"2019-01-10 12:43:28","price":41.0283,"volume":1,"bid":41.0182,"ask":41.0283}
{"timestamp":"2019-01-10 12:45:03","price":40.9556,"volume":197,"bid":40.9453,"ask":40.9658}
{"timestamp":"2019-01-10 12:45:07","price":40.9247,"volume":28,"bid":40.9144,"ask":40.9343}
{"timestamp":"2019-01-10 12:46:08","price":41.068,"volume":6,"bid":41.0582,"ask":41.0784}
{"timestamp":"2019-01-10 12:46:39","price":41.012,"volume":984,"bid":41.0015,"ask":41.0228}
{"timestamp":"2019-01-10 12:46:49","price":40.9939,"volume":1,"bid":40.9835,"ask":41.0039}
{"timestamp":"2019-01-10 12:47:03","price":41.0279,"volume":1,"bid":41.0172,"ask":41.0279}
{"timestamp":"2019-01-10 12:47:10","price":41.0762,"volume":164,"bid":41.066,"ask":41.0762}
{"timestamp":"2019-01-10 12:48:34","price":40.9956,"volume":1,"bid":40.9858,"ask":40.9956}
{"timestamp":"2019-01-10 12:48:49","price":41.0571,"volume":2,"bid":41.0472,"ask":41.0571}
{"timestamp":"2019-01-10 12:50:25","price":40.8937,"volume":1,"bid":40.8838,"ask":40.9034}
{"timestamp":"2019-01-10 12:50:54","price":40.9325,"volume":1,"bid":40.9225,"ask":40.9415}
{"timestamp":"2019-01-10 12:52:04","price":40.966,"volume":1,"bid":40.9558,"ask":40.9763}
{"timestamp":"2019-01-10 12:52:38","price":40.9406,"volume":3,"bid":40.9299,"ask":40.9406}
{"timestamp":"2019-01-10 12:53:01","price":40.8138,"volume":21,"bid":40.8138,"ask":40.8235}
{"timestamp":"2019-01-10 12:53:37","price":40.765,"volume":3,"bid":40.7554,"ask":40.765}
{"timestamp":"2019-01-10 12:54:11","price":40.8234,"volume":2,"bid":40.8137,"ask":40.8335}
{"timestamp":"2019-01-10 12:54:38","price":40.898,"volume":3,"bid":40.888,"ask":40.9072}
{"timestamp":"2019-01-10 12:55:10","price":40.9701,"volume":10,"bid":40.9596,"ask":40.9797}
{"timestamp":"2019-01-10 12:55:34","price":40.8358,"volume":1,"bid":40.826,"ask":40.8358}
{"timestamp":"2019-01-10 12:59:43","price":40.9191,"volume":14,"bid":40.9086,"ask":40.9292}
{"timestamp":"2019-01-10 13:01:20","price":40.826,"volume":1,"bid":40.826,"ask":40.8361}
{"timestamp":"2019-01-10 13:01:44","price":40.7915,"volume":1,"bid":40.782,"ask":40.8017}
{"timestamp":"2019-01-10 13:01:51","price":40.8718,"volume":40,"bid":40.8718,"ask":40.8818}
{"timestamp":"2019-01-10 13:02:29","price":40.8352,"volume":1,"bid":40.8352,"ask":40.8452}
{"timestamp":"2019-01-10 13:03:46","price":40.9558,"volume":99,"bid":40.9451,"ask":40.9558}
{"timestamp":"2019-01-10 13:04:50","price":40.9661,"volume":17,"bid":40.955,"ask":40.9661}
{"timestamp":"2019-01-10 13:05:50","price":41.0504,"volume":9,"bid":41.041,"ask":41.0504}
{"timestamp":"2019-01-10 13:06:41","price":40.9858,"volume":10,"bid":40.9753,"ask":40.9858}
{"timestamp":"2019-01-10 13:08:03","price":41.0571,"volume":3,"bid":41.0463,"ask":41.0571}
{"timestamp":"2019-01-10 13:08:39","price":41.0191,"volume":1,"bid":41.0092,"ask":41.0289}
{"timestamp":"2019-01-10 13:10:26","price":41.0439,"volume":82,"bid":41.0338,"ask":41.0538}
{"timestamp":"2019-01-10 13:10:29","price":41.0722,"volume":1,"bid":41.0722,"ask":41.0823}
{"timestamp":"2019-01-10 13:12:35","price":41.0526,"volume":1,"bid":41.0426,"ask":41.0627}
{"timestamp":"2019-01-10 13:13:04","price":40.9549,"volume":1,"bid":40.9443,"ask":40.9549}
{"timestamp":"2019-01-10 13:15:04","price":41.1215,"volume":1,"bid":41.1106,"ask":41.1319}
{"timestamp":"2019-01-10 13:15:31","price":41.0412,"volume":20,"bid":41.0312,"ask":41.0506}
{"timestamp":"2019-01-10 13:15:39","price":41.129,"volume":1,"bid":41.1185,"ask":41.1393}
{"timestamp":"2019-01-10 13:16:32","price":41.0539,"volume":10,"bid":41.0445,"ask":41.0644}
{"timestamp":"2019-01-10 13:17:26","price":41.017,"volume":240,"bid":41.0072,"ask":41.017}
{"timestamp":"2019-01-10 13:17:49","price":41.0151,"volume":1,"bid":41.0151,"ask":41.0257}
{"timestamp":"2019-01-10 13:18:11","price":40.9165,"volume":1616,"bid":40.9064,"ask":40.9262}
{"timestamp":"2019-01-10 13:18:39","price":40.9952,"volume":1,"bid":40.9952,"ask":41.0053}
{"timestamp":"2019-01-10 13:19:35","price":40.981,"volume":394,"bid":40.9713,"ask":40.9907}
{"timestamp":"2019-01-10 13:19:35","price":40.9136,"volume":119,"bid":40.9136,"ask":40.9241}
{"timestamp":"2019-01-10 13:19:49","price":40.9663,"volume":7,"bid":40.9563,"ask":40.9757}
{"timestamp":"2019-01-10 13:23:24","price":40.9438,"volume":17,"bid":40.934,"ask":40.9531}
{"timestamp":"2019-01-10 13:25:44","price":40.9771,"volume":1,"bid":40.9664,"ask":40.9872}
{"timestamp":"2019-01-10 13:25:56","price":40.9352,"volume":224,"bid":40.9246,"ask":40.9352}
{"timestamp":"2019-01-10 13:26:39","price":40.9752,"volume":1,"bid":40.9666,"ask":40.9752}
{"timestamp":"2019-01-10 13:29:34","price":40.9205,"volume":1,"bid":40.9113,"ask":40.9306}
{"timestamp":"2019-01-10 13:31:19","price":40.9085,"volume":1,"bid":40.8997,"ask":40.9085}
{"timestamp":"2019-01-10 13:34:25","price":40.9882,"volume":1,"bid":40.978,"ask":40.9978}
{"timestamp":"2019-01-10 13:37:20","price":41.0736,"volume":2,"bid":41.0736,"ask":41.0832}
{"timestamp":"2019-01-10 13:37:32","price":41.0201,"volume":3,"bid":41.0098,"ask":41.0302}
{"timestamp":"2019-01-10 13:37:52","price":40.9733,"volume":7,"bid":40.9632,"ask":40.9829}
{"timestamp":"2019-01-10 13:38:32","price":40.9903,"volume":512,"bid":40.9798,"ask":40.9903}
{"timestamp":"2019-01-10 13:38:35","price":41.001,"volume":1,"bid":40.9915,"ask":41.001}
{"timestamp":"2019-01-10 13:38:35","price":41.002,"volume":1,"bid":40.9914,"ask":41.0132}
{"timestamp":"2019-01-10 13:39:55","price":41.0217,"volume":229,"bid":41.012,"ask":41.0313}
{"timestamp":"2019-01-10 13:41:05","price":41.1232,"volume":5,"bid":41.1132,"ask":41.1325}
{"timestamp":"2019-01-10 13:41:55","price":41.153,"volume":2,"bid":41.1427,"ask":41.1631}
{"timestamp":"2019-01-10 13:43:40","price":41.1354,"volume":9,"bid":41.125,"ask":41.1354}
{"timestamp":"2019-01-10 13:45:15","price":41.1225,"volume":132,"bid":41.1125,"ask":41.1225}
{"timestamp":"2019-01-10 13:45:51","price":41.1563,"volume":1,"bid":41.146,"ask":41.1563}
{"timestamp":"2019-01-10 13:45:56","price":41.0782,"volume":2,"bid":41.0683,"ask":41.0877}
{"timestamp":"2019-01-10 13:46:29","price":41.0778,"volume":1,"bid":41.068,"ask":41.0874}
{"timestamp":"2019-01-10 13:46:34","price":41.0918,"volume":126,"bid":41.0815,"ask":41.0918}
{"timestamp":"2019-01-10 13:46:59","price":41.1153,"volume":1,"bid":41.1055,"ask":41.1153}
{"timestamp":"2019-01-10 13:47:09","price":41.1411,"volume":417,"bid":41.1317,"ask":41.1411}
{"timestamp":"2019-01-10 13:47:46","price":41.1535,"volume":163,"bid":41.1432,"ask":41.1535}
{"timestamp":"2019-01-10 13:47:59","price":41.1313,"volume":1,"bid":41.1217,"ask":41.1313}
{"timestamp":"2019-01-10 13:48:21","price":41.205,"volume":4,"bid":41.1958,"ask":41.2152}
{"timestamp":"2019-01-10 13:49:32","price":41.1947,"volume":164,"bid":41.1853,"ask":41.204}
{"timestamp":"2019-01-10 13:49:49","price":41.2099,"volume":1,"bid":41.1993,"ask":41.2197}
{"timestamp":"2019-01-10 13:51:47","price":41.2083,"volume":41,"bid":41.1979,"ask":41.2186}
{"timestamp":"2019-01-10 13:54:03","price":41.2263,"volume":1,"bid":41.2263,"ask":41.2364}
{"timestamp":"2019-01-10 13:54:18","price":41.2558,"volume":7,"bid":41.2558,"ask":41.2657}
{"timestamp":"2019-01-10 13:54:34","price":41.2272,"volume":27,"bid":41.2272,"ask":41.2376}
{"timestamp":"2019-01-10 13:55:44","price":41.2001,"volume":30,"bid":41.1902,"ask":41.2101}
{"timestamp":"2019-01-10 13:56:19","price":41.227,"volume":1,"bid":41.216,"ask":41.2373}
{"timestamp":"2019-01-10 13:57:58","price":41.2357,"volume":2,"bid":41.2259,"ask":41.2357}
{"timestamp":"2019-01-10 13:58:00","price":41.2792,"volume":28,"bid":41.2693,"ask":41.2792}
{"timestamp":"2019-01-10 13:59:05","price":41.2478,"volume":1,"bid":41.2369,"ask":41.2573}
{"timestamp":"2019-01-10 13:59:06","price":41.2315,"volume":1,"bid":41.221,"ask":41.2415}
{"timestamp":"2019-01-10 13:59:36","price":41.2742,"volume":1,"bid":41.2636,"ask":41.2848}
{"timestamp":"2019-01-10 14:01:24","price":41.3519,"volume":1,"bid":41.3423,"ask":41.3519}
{"timestamp":"2019-01-10 14:02:18","price":41.3256,"volume":1,"bid":41.3149,"ask":41.3256}
{"timestamp":"2019-01-10 14:03:18","price":41.3149,"volume":7,"bid":41.3051,"ask":41.3149}
{"timestamp":"2019-01-10 14:04:28","price":41.2809,"volume":14,"bid":41.2707,"ask":41.2906}
{"timestamp":"2019-01-10 14:05:58","price":41.2363,"volume":20,"bid":41.2269,"ask":41.2454}
{"timestamp":"2019-01-10 14:08:29","price":41.1675,"volume":39,"bid":41.1573,"ask":41.1782}
{"timestamp":"2019-01-10 14:10:50","price":41.1673,"volume":63,"bid":41.1673,"ask":41.1776}
{"timestamp":"2019-01-10 14:14:00","price":41.2336,"volume":426,"bid":41.2242,"ask":41.2436}
{"timestamp":"2019-01-10 14:14:47","price":41.1783,"volume":60,"bid":41.168,"ask":41.1877}
{"timestamp":"2019-01-10 14:15:10","price":41.2912,"volume":189,"bid":41.2807,"ask":41.3013}
{"timestamp":"2019-01-10 14:15:14","price":41.1939,"volume":1,"bid":41.1835,"ask":41.2036}
{"timestamp":"2019-01-10 14:18:06","price":41.1509,"volume":1,"bid":41.1509,"ask":41.1608}
{"timestamp":"2019-01-10 14:19:34","price":41.1641,"volume":1,"bid":41.1536,"ask":41.1744}
{"timestamp":"2019-01-10 14:20:47","price":41.271,"volume":1,"bid":41.2615,"ask":41.2809}
{"timestamp":"2019-01-10 14:20:47","price":41.2672,"volume":195,"bid":41.2564,"ask":41.2768}
{"timestamp":"2019-01-10 14:21:17","price":41.2495,"volume":41,"bid":41.2495,"ask":41.2598}
{"timestamp":"2019-01-10 14:21:26","price":41.3358,"volume":2,"bid":41.3248,"ask":41.3462}
{"timestamp":"2019-01-10 14:22:30","price":41.3194,"volume":1,"bid":41.3194,"ask":41.3304}
{"timestamp":"2019-01-10 14:23:41","price":41.387,"volume":15,"bid":41.3771,"ask":41.3963}
{"timestamp":"2019-01-10 14:25:31","price":41.4072,"volume":58,"bid":41.397,"ask":41.4175}
{"timestamp":"2019-01-10 14:27:15","price":41.3766,"volume":130,"bid":41.3667,"ask":41.3877}
{"timestamp":"2019-01-10 14:30:31","price":41.3189,"volume":3,"bid":41.3087,"ask":41.3189}
{"timestamp":"2019-01-10 14:31:29","price":41.2906,"volume":1,"bid":41.2806,"ask":41.301}
{"timestamp":"2019-01-10 14:32:51","price":41.2993,"volume":2,"bid":41.2993,"ask":41.309}
{"timestamp":"2019-01-10 14:32:54","price":41.2969,"volume":1,"bid":41.2875,"ask":41.2969}
{"timestamp":"2019-01-10 14:33:04","price":41.2593,"volume":65,"bid":41.2494,"ask":41.2691}
{"timestamp":"2019-01-10 14:33:06","price":41.2622,"volume":935,"bid":41.2512,"ask":41.2725}
{"timestamp":"2019-01-10 14:36:35","price":41.2941,"volume":54,"bid":41.2838,"ask":41.3037}
{"timestamp":"2019-01-10 14:37:50","price":41.2583,"volume":1,"bid":41.2482,"ask":41.2681}
{"timestamp":"2019-01-10 14:37:59","price":41.2388,"volume":1,"bid":41.2285,"ask":41.2484}
{"timestamp":"2019-01-10 14:38:22","price":41.3152,"volume":20,"bid":41.3152,"ask":41.3245}
{"timestamp":"2019-01-10 14:38:52","price":41.1934,"volume":125,"bid":41.1837,"ask":41.2032}
{"timestamp":"2019-01-10 14:40:35","price":41.2238,"volume":7,"bid":41.2238,"ask":41.235}
{"timestamp":"2019-01-10 14:40:39","price":41.264,"volume":1,"bid":41.2534,"ask":41.274}
{"timestamp":"2019-01-10 14:41:07","price":41.2019,"volume":233,"bid":41.1921,"ask":41.2019}
{"timestamp":"2019-01-10 14:42:03","price":41.2372,"volume":40,"bid":41.2276,"ask":41.2372}
{"timestamp":"2019-01-10 14:46:35","price":41.241,"volume":11,"bid":41.2307,"ask":41.241}
{"timestamp":"2019-01-10 14:47:31","price":41.293,"volume":10,"bid":41.2834,"ask":41.303}
{"timestamp":"2019-01-10 14:49:39","price":41.3895,"volume":11,"bid":41.3796,"ask":41.3993}
{"timestamp":"2019-01-10 14:49:49","price":41.3324,"volume":1,"bid":41.3219,"ask":41.3427}
{"timestamp":"2019-01-10 14:51:17","price":41.308,"volume":133,"bid":41.2975,"ask":41.318}
{"timestamp":"2019-01-10 14:51:59","price":41.2087,"volume":41,"bid":41.1984,"ask":41.2199}
{"timestamp":"2019-01-10 14:53:54","price":41.2756,"volume":4,"bid":41.2655,"ask":41.2855}
{"timestamp":"2019-01-10 14:55:19","price":41.2498,"volume":1,"bid":41.2402,"ask":41.2498}
{"timestamp":"2019-01-10 14:56:10","price":41.2274,"volume":7,"bid":41.2274,"ask":41.2374}
{"timestamp":"2019-01-10 14:56:35","price":41.1008,"volume":2,"bid":41.0906,"ask":41.1008}
{"timestamp":"2019-01-10 14:56:48","price":41.0446,"volume":62,"bid":41.0358,"ask":41.0446}
{"timestamp":"2019-01-10 14:56:49","price":41.056,"volume":282,"bid":41.0459,"ask":41.056}
{"timestamp":"2019-01-10 14:57:40","price":41.1267,"volume":2,"bid":41.1267,"ask":41.1368}
{"timestamp":"2019-01-10 14:57:51","price":41.1642,"volume":815,"bid":41.1546,"ask":41.1642}
{"timestamp":"2019-01-10 14:59:20","price":41.1357,"volume":63,"bid":41.1253,"ask":41.1357}
{"timestamp":"2019-01-10 15:00:03","price":41.1428,"volume":67,"bid":41.1332,"ask":41.1428}
{"timestamp":"2019-01-10 15:00:05","price":41.2102,"volume":4,"bid":41.1999,"ask":41.2102}
{"timestamp":"2019-01-10 15:00:16","price":41.0737,"volume":82,"bid":41.0642,"ask":41.0831}
{"timestamp":"2019-01-10 15:00:35","price":41.1427,"volume":4,"bid":41.1322,"ask":41.1427}
{"timestamp":"2019-01-10 15:00:59","price":41.1566,"volume":6,"bid":41.1566,"ask":41.1664}
{"timestamp":"2019-01-10 15:01:04","price":41.1631,"volume":1,"bid":41.153,"ask":41.1731}
{"timestamp":"2019-01-10 15:02:34","price":41.0862,"volume":1,"bid":41.076,"ask":41.0968}
{"timestamp":"2019-01-10 15:03:46","price":41.1009,"volume":1,"bid":41.0907,"ask":41.1107}
{"timestamp":"2019-01-10 15:08:38","price":41.2513,"volume":1,"bid":41.2413,"ask":41.2608}
{"timestamp":"2019-01-10 15:11:16","price":41.3222,"volume":2,"bid":41.3126,"ask":41.3222}
{"timestamp":"2019-01-10 15:11:49","price":41.237,"volume":1,"bid":41.2271,"ask":41.237}
{"timestamp":"2019-01-10 15:12:46","price":41.2459,"volume":11,"bid":41.2356,"ask":41.2459}
{"timestamp":"2019-01-10 15:14:36","price":41.2747,"volume":375,"bid":41.2644,"ask":41.2849}
{"timestamp":"2019-01-10 15:14:53","price":41.2991,"volume":17,"bid":41.2888,"ask":41.3093}
{"timestamp":"2019-01-10 15:15:17","price":41.2866,"volume":4,"bid":41.2866,"ask":41.2974}
{"timestamp":"2019-01-10 15:15:29","price":41.2203,"volume":1,"bid":41.2102,"ask":41.2302}
{"timestamp":"2019-01-10 15:16:09","price":41.3117,"volume":7,"bid":41.3021,"ask":41.3117}
{"timestamp":"2019-01-10 15:20:36","price":41.3307,"volume":1,"bid":41.3211,"ask":41.3307}
{"timestamp":"2019-01-10 15:21:04","price":41.3397,"volume":9,"bid":41.3397,"ask":41.3505}
{"timestamp":"2019-01-10 15:23:24","price":41.2951,"volume":1,"bid":41.2849,"ask":41.2951}
{"timestamp":"2019-01-10 15:25:57","price":41.2964,"volume":2,"bid":41.2854,"ask":41.3068}
{"timestamp":"2019-01-10 15:27:51","price":41.3568,"volume":2,"bid":41.3568,"ask":41.367}
{"timestamp":"2019-01-10 15:28:04","price":41.4011,"volume":1,"bid":41.4011,"ask":41.4118}
{"timestamp":"2019-01-10 15:29:05","price":41.3511,"volume":722,"bid":41.3511,"ask":41.3616}
{"timestamp":"2019-01-10 15:30:29","price":41.4521,"volume":4,"bid":41.4417,"ask":41.4618}
{"timestamp":"2019-01-10 15:30:30","price":41.474,"volume":310,"bid":41.4644,"ask":41.474}
{"timestamp":"2019-01-10 15:31:29","price":41.4168,"volume":3,"bid":41.4065,"ask":41.4266}
{"timestamp":"2019-01-10 15:32:14","price":41.374,"volume":1,"bid":41.374,"ask":41.384}
{"timestamp":"2019-01-10 15:33:45","price":41.4467,"volume":132,"bid":41.4367,"ask":41.4563}
{"timestamp":"2019-01-10 15:33:45","price":41.5188,"volume":231,"bid":41.5089,"ask":41.5286}
{"timestamp":"2019-01-10 15:36:39","price":41.4751,"volume":1,"bid":41.4751,"ask":41.4854}
{"timestamp":"2019-01-10 15:38:03","price":41.5441,"volume":1,"bid":41.5341,"ask":41.553}
{"timestamp":"2019-01-10 15:38:59","price":41.5085,"volume":1,"bid":41.4991,"ask":41.5085}
{"timestamp":"2019-01-10 15:39:27","price":41.5406,"volume":2,"bid":41.531,"ask":41.5406}
{"timestamp":"2019-01-10 15:40:22","price":41.5242,"volume":2,"bid":41.5147,"ask":41.5336}
{"timestamp":"2019-01-10 15:43:12","price":41.5052,"volume":4,"bid":41.5052,"ask":41.5154}
{"timestamp":"2019-01-10 15:46:06","price":41.4679,"volume":460,"bid":41.4571,"ask":41.4679}
{"timestamp":"2019-01-10 15:48:05","price":41.5414,"volume":1,"bid":41.531,"ask":41.5414}
{"timestamp":"2019-01-10 15:48:15","price":41.5379,"volume":1,"bid":41.5267,"ask":41.5471}
{"timestamp":"2019-01-10 15:50:10","price":41.4452,"volume":1,"bid":41.4343,"ask":41.455}
{"timestamp":"2019-01-10 15:52:10","price":41.4344,"volume":41,"bid":41.4237,"ask":41.4445}
{"timestamp":"2019-01-10 15:56:00","price":41.4656,"volume":1,"bid":41.4555,"ask":41.4751}
{"timestamp":"2019-01-10 15:57:04","price":41.4364,"volume":1,"bid":41.4364,"ask":41.4466}
{"timestamp":"2019-01-10 15:57:08","price":41.4826,"volume":6,"bid":41.4726,"ask":41.4935}
{"timestamp":"2019-01-10 15:57:25","price":41.4227,"volume":1,"bid":41.4135,"ask":41.4325}
{"timestamp":"2019-01-10 16:00:11","price":41.4629,"volume":15,"bid":41.454,"ask":41.473}
{"timestamp":"2019-01-10 16:01:41","price":41.5356,"volume":3,"bid":41.5356,"ask":41.5454}
{"timestamp":"2019-01-10 16:01:53","price":41.5915,"volume":25,"bid":41.5816,"ask":41.602}
{"timestamp":"2019-01-10 16:02:03","price":41.5499,"volume":6,"bid":41.5396,"ask":41.5499}
{"timestamp":"2019-01-10 16:02:10","price":41.6052,"volume":2,"bid":41.5953,"ask":41.6052}
{"timestamp":"2019-01-10 16:03:30","price":41.5731,"volume":335,"bid":41.5632,"ask":41.5731}
{"timestamp":"2019-01-10 16:03:33","price":41.6104,"volume":328,"bid":41.6007,"ask":41.6104}
{"timestamp":"2019-01-10 16:05:16","price":41.5701,"volume":4,"bid":41.5604,"ask":41.5791}
{"timestamp":"2019-01-10 16:08:35","price":41.5846,"volume":1,"bid":41.5747,"ask":41.5942}
{"timestamp":"2019-01-10 16:08:40","price":41.5971,"volume":8,"bid":41.5971,"ask":41.6075}
{"timestamp":"2019-01-10 16:13:20","price":41.488,"volume":1,"bid":41.478,"ask":41.4983}
{"timestamp":"2019-01-10 16:13:22","price":41.5144,"volume":22,"bid":41.5046,"ask":41.5247}
{"timestamp":"2019-01-10 16:16:30","price":41.6003,"volume":29,"bid":41.5902,"ask":41.6107}
{"timestamp":"2019-01-10 16:17:12","price":41.589,"volume":4,"bid":41.579,"ask":41.5983}
{"timestamp":"2019-01-10 16:17:21","price":41.5768,"volume":2,"bid":41.5669,"ask":41.586}
{"timestamp":"2019-01-10 16:17:48","price":41.6301,"volume":7,"bid":41.62,"ask":41.6411}
{"timestamp":"2019-01-10 16:17:49","price":41.6509,"volume":1,"bid":41.6409,"ask":41.6509}
{"timestamp":"2019-01-10 16:17:59","price":41.6291,"volume":656,"bid":41.6291,"ask":41.6389}
{"timestamp":"2019-01-10 16:18:15","price":41.6309,"volume":1,"bid":41.6217,"ask":41.6403}
{"timestamp":"2019-01-10 16:19:12","price":41.5868,"volume":17,"bid":41.5768,"ask":41.5954}
{"timestamp":"2019-01-10 16:19:41","price":41.6244,"volume":11,"bid":41.6244,"ask":41.6348}
{"timestamp":"2019-01-10 16:20:02","price":41.6924,"volume":1,"bid":41.6825,"ask":41.6924}
{"timestamp":"2019-01-10 16:21:35","price":41.6697,"volume":1,"bid":41.6595,"ask":41.6801}
{"timestamp":"2019-01-10 16:22:10","price":41.6902,"volume":1,"bid":41.6796,"ask":41.7007}
{"timestamp":"2019-01-10 16:22:26","price":41.7361,"volume":34,"bid":41.7254,"ask":41.7452}
{"timestamp":"2019-01-10 16:23:20","price":41.7025,"volume":2,"bid":41.6929,"ask":41.7025}
{"timestamp":"2019-01-10 16:23:24","price":41.683,"volume":3,"bid":41.6732,"ask":41.6924}
{"timestamp":"2019-01-10 16:23:24","price":41.6709,"volume":8,"bid":41.6709,"ask":41.6808}
{"timestamp":"2019-01-10 16:24:02","price":41.7131,"volume":554,"bid":41.7037,"ask":41.7242}
{"timestamp":"2019-01-10 16:24:21","price":41.6903,"volume":1,"bid":41.6805,"ask":41.6997}
{"timestamp":"2019-01-10 16:24:45","price":41.7031,"volume":21,"bid":41.6927,"ask":41.7031}
{"timestamp":"2019-01-10 16:25:16","price":41.6083,"volume":2,"bid":41.6083,"ask":41.6188}
{"timestamp":"2019-01-10 16:26:00","price":41.6721,"volume":1,"bid":41.6628,"ask":41.6721}
{"timestamp":"2019-01-10 16:26:14","price":41.6452,"volume":11,"bid":41.6347,"ask":41.6452}
{"timestamp":"2019-01-10 16:26:20","price":41.5382,"volume":1,"bid":41.5281,"ask":41.548}
{"timestamp":"2019-01-10 16:26:40","price":41.6108,"volume":6,"bid":41.6007,"ask":41.6108}
{"timestamp":"2019-01-10 16:28:05","price":41.5948,"volume":1,"bid":41.5845,"ask":41.6047}
{"timestamp":"2019-01-10 16:28:35","price":41.646,"volume":1,"bid":41.6359,"ask":41.6559}
{"timestamp":"2019-01-10 16:31:31","price":41.7134,"volume":58,"bid":41.704,"ask":41.7134}
{"timestamp":"2019-01-10 16:31:54","price":41.6316,"volume":70,"bid":41.6211,"ask":41.6414}
{"timestamp":"2019-01-10 16:32:01","price":41.664,"volume":44,"bid":41.664,"ask":41.6741}
{"timestamp":"2019-01-10 16:32:24","price":41.7048,"volume":8,"bid":41.6945,"ask":41.7048}
{"timestamp":"2019-01-10 16:33:03","price":41.6434,"volume":77,"bid":41.6434,"ask":41.6534}
{"timestamp":"2019-01-10 16:33:54","price":41.6525,"volume":1,"bid":41.6525,"ask":41.662}
{"timestamp":"2019-01-10 16:34:14","price":41.6337,"volume":81,"bid":41.6243,"ask":41.6441}
{"timestamp":"2019-01-10 16:34:14","price":41.5967,"volume":67,"bid":41.5967,"ask":41.6071}
{"timestamp":"2019-01-10 16:37:05","price":41.6562,"volume":2,"bid":41.6469,"ask":41.6562}
{"timestamp":"2019-01-10 16:39:34","price":41.6051,"volume":984,"bid":41.595,"ask":41.615}
{"timestamp":"2019-01-10 16:40:15","price":41.5284,"volume":1,"bid":41.5284,"ask":41.5391}
{"timestamp":"2019-01-10 16:40:50","price":41.5118,"volume":153,"bid":41.5118,"ask":41.5221}
{"timestamp":"2019-01-10 16:41:40","price":41.4385,"volume":1,"bid":41.4276,"ask":41.4485}
{"timestamp":"2019-01-10 16:41:42","price":41.4627,"volume":66,"bid":41.4523,"ask":41.4726}
{"timestamp":"2019-01-10 16:42:09","price":41.4578,"volume":7,"bid":41.4475,"ask":41.4578}
{"timestamp":"2019-01-10 16:43:16","price":41.5291,"volume":4,"bid":41.5185,"ask":41.5291}
{"timestamp":"2019-01-10 16:44:46","price":41.5986,"volume":164,"bid":41.5883,"ask":41.6076}
{"timestamp":"2019-01-10 16:49:53","price":41.6015,"volume":31,"bid":41.5919,"ask":41.6113}
{"timestamp":"2019-01-10 16:50:37","price":41.507,"volume":1,"bid":41.4967,"ask":41.5171}
{"timestamp":"2019-01-10 16:54:05","price":41.5515,"volume":2,"bid":41.5409,"ask":41.561}
{"timestamp":"2019-01-10 16:54:30","price":41.5699,"volume":40,"bid":41.5595,"ask":41.5699}
{"timestamp":"2019-01-10 16:54:50","price":41.5525,"volume":1,"bid":41.543,"ask":41.5525}
{"timestamp":"2019-01-10 16:55:58","price":41.5665,"volume":2,"bid":41.5566,"ask":41.5763}
{"timestamp":"2019-01-10 16:57:29","price":41.4777,"volume":1,"bid":41.4675,"ask":41.4777}
{"timestamp":"2019-01-10 16:57:32","price":41.4473,"volume":140,"bid":41.4376,"ask":41.4568}
{"timestamp":"2019-01-10 16:58:27","price":41.4011,"volume":132,"bid":41.3905,"ask":41.4111}
{"timestamp":"2019-01-10 16:58:31","price":41.4564,"volume":9,"bid":41.4564,"ask":41.4663}
{"timestamp":"2019-01-10 16:59:51","price":41.3022,"volume":8,"bid":41.2912,"ask":41.3022}
{"timestamp":"2019-01-10 17:00:40","price":41.3511,"volume":132,"bid":41.3407,"ask":41.3612}
{"timestamp":"2019-01-10 17:00:50","price":41.3087,"volume":1,"bid":41.2985,"ask":41.3186}
{"timestamp":"2019-01-10 17:01:40","price":41.3208,"volume":7,"bid":41.3208,"ask":41.3302}
{"timestamp":"2019-01-10 17:02:02","price":41.2716,"volume":1,"bid":41.2613,"ask":41.2716}
{"timestamp":"2019-01-10 17:02:07","price":41.2994,"volume":4,"bid":41.2895,"ask":41.2994}
{"timestamp":"2019-01-10 17:02:11","price":41.2528,"volume":5,"bid":41.2431,"ask":41.2631}
{"timestamp":"2019-01-10 17:02:24","price":41.2033,"volume":9,"bid":41.2033,"ask":41.2137}
{"timestamp":"2019-01-10 17:03:34","price":41.2592,"volume":108,"bid":41.2592,"ask":41.269}
{"timestamp":"2019-01-10 17:07:44","price":41.3307,"volume":237,"bid":41.3206,"ask":41.3307}
{"timestamp":"2019-01-10 17:08:11","price":41.3149,"volume":1,"bid":41.3149,"ask":41.3244}
{"timestamp":"2019-01-10 17:08:38","price":41.3496,"volume":28,"bid":41.3403,"ask":41.36}
{"timestamp":"2019-01-10 17:09:46","price":41.4366,"volume":22,"bid":41.4366,"ask":41.4472}
{"timestamp":"2019-01-10 17:10:10","price":41.4419,"volume":1,"bid":41.4314,"ask":41.4515}
{"timestamp":"2019-01-10 17:11:00","price":41.4014,"volume":321,"bid":41.391,"ask":41.4107}
{"timestamp":"2019-01-10 17:11:30","price":41.4005,"volume":1,"bid":41.3905,"ask":41.4102}
{"timestamp":"2019-01-10 17:12:29","price":41.4341,"volume":1,"bid":41.4341,"ask":41.4444}
{"timestamp":"2019-01-10 17:12:59","price":41.4662,"volume":1,"bid":41.4561,"ask":41.4762}
{"timestamp":"2019-01-10 17:13:00","price":41.4281,"volume":11,"bid":41.4183,"ask":41.4281}
{"timestamp":"2019-01-10 17:14:05","price":41.5613,"volume":2,"bid":41.5613,"ask":41.5711}
{"timestamp":"2019-01-10 17:14:55","price":41.5464,"volume":1,"bid":41.5357,"ask":41.5561}
{"timestamp":"2019-01-10 17:15:35","price":41.5171,"volume":1,"bid":41.5068,"ask":41.5171}
{"timestamp":"2019-01-10 17:16:36","price":41.518,"volume":647,"bid":41.5084,"ask":41.518}
{"timestamp":"2019-01-10 17:17:32","price":41.454,"volume":164,"bid":41.454,"ask":41.4636}
{"timestamp":"2019-01-10 17:17:44","price":41.4976,"volume":9,"bid":41.4868,"ask":41.4976}
{"timestamp":"2019-01-10 17:18:18","price":41.4712,"volume":4,"bid":41.4615,"ask":41.4822}
{"timestamp":"2019-01-10 17:19:30","price":41.3703,"volume":4,"bid":41.3703,"ask":41.3805}
{"timestamp":"2019-01-10 17:22:22","price":41.3406,"volume":16,"bid":41.3406,"ask":41.3507}
{"timestamp":"2019-01-10 17:22:50","price":41.3819,"volume":1,"bid":41.3715,"ask":41.3916}
{"timestamp":"2019-01-10 17:23:42","price":41.3531,"volume":18,"bid":41.3426,"ask":41.3531}
{"timestamp":"2019-01-10 17:25:16","price":41.3677,"volume":164,"bid":41.3569,"ask":41.3771}
{"timestamp":"2019-01-10 17:27:26","price":41.3728,"volume":10,"bid":41.3629,"ask":41.3828}
{"timestamp":"2019-01-10 17:29:04","price":41.4355,"volume":224,"bid":41.4253,"ask":41.4355}
{"timestamp":"2019-01-10 17:29:19","price":41.3645,"volume":32,"bid":41.3542,"ask":41.3744}
{"timestamp":"2019-01-10 17:30:35","price":41.4401,"volume":1,"bid":41.4298,"ask":41.4401}
{"timestamp":"2019-01-10 17:31:10","price":41.3268,"volume":1,"bid":41.3161,"ask":41.3364}
{"timestamp":"2019-01-10 17:31:35","price":41.1182,"volume":17,"bid":41.1075,"ask":41.1288}
{"timestamp":"2019-01-10 17:31:46","price":41.25,"volume":3,"bid":41.2395,"ask":41.2603}
{"timestamp":"2019-01-10 17:32:05","price":41.2796,"volume":328,"bid":41.2691,"ask":41.2796}
{"timestamp":"2019-01-10 17:33:02","price":41.194,"volume":3,"bid":41.1839,"ask":41.194}
{"timestamp":"2019-01-10 17:33:08","price":41.2346,"volume":1545,"bid":41.2246,"ask":41.2443}
{"timestamp":"2019-01-10 17:35:08","price":41.184,"volume":39,"bid":41.1734,"ask":41.1938}
{"timestamp":"2019-01-10 17:35:10","price":41.1104,"volume":1,"bid":41.1004,"ask":41.1202}
{"timestamp":"2019-01-10 17:35:50","price":41.2077,"volume":666,"bid":41.1977,"ask":41.2187}
{"timestamp":"2019-01-10 17:35:56","price":41.1506,"volume":65,"bid":41.1399,"ask":41.1506}
{"timestamp":"2019-01-10 17:35:57","price":41.1895,"volume":7,"bid":41.1794,"ask":41.2008}
{"timestamp":"2019-01-10 17:36:16","price":41.1118,"volume":2,"bid":41.1019,"ask":41.1215}
{"timestamp":"2019-01-10 17:36:25","price":41.1742,"volume":2,"bid":41.1639,"ask":41.1853}
{"timestamp":"2019-01-10 17:37:06","price":41.0976,"volume":20,"bid":41.0885,"ask":41.0976}
{"timestamp":"2019-01-10 17:37:24","price":41.1664,"volume":7,"bid":41.1571,"ask":41.1762}
{"timestamp":"2019-01-10 17:38:26","price":41.1593,"volume":66,"bid":41.1494,"ask":41.1688}
{"timestamp":"2019-01-10 17:38:33","price":41.0371,"volume":1,"bid":41.0269,"ask":41.0371}
{"timestamp":"2019-01-10 17:38:54","price":41.0761,"volume":8,"bid":41.0761,"ask":41.0862}
{"timestamp":"2019-01-10 17:38:58","price":41.0638,"volume":56,"bid":41.054,"ask":41.074}
{"timestamp":"2019-01-10 17:39:46","price":41.0367,"volume":49,"bid":41.0264,"ask":41.0367}
{"timestamp":"2019-01-10 17:40:34","price":41.0356,"volume":4,"bid":41.0356,"ask":41.0457}
{"timestamp":"2019-01-10 17:41:09","price":40.9349,"volume":1,"bid":40.9241,"ask":40.9444}
{"timestamp":"2019-01-10 17:41:16","price":40.9126,"volume":33,"bid":40.9126,"ask":40.9229}
{"timestamp":"2019-01-10 17:41:30","price":40.9271,"volume":1,"bid":40.9166,"ask":40.9365}
{"timestamp":"2019-01-10 17:41:41","price":40.9428,"volume":6,"bid":40.9326,"ask":40.9537}
{"timestamp":"2019-01-10 17:42:35","price":41.0912,"volume":1,"bid":41.082,"ask":41.1015}
{"timestamp":"2019-01-10 17:42:59","price":41.0371,"volume":72,"bid":41.0275,"ask":41.0371}
{"timestamp":"2019-01-10 17:43:04","price":41.043,"volume":4,"bid":41.0329,"ask":41.043}
{"timestamp":"2019-01-10 17:44:00","price":41.106,"volume":1,"bid":41.0957,"ask":41.1167}
{"timestamp":"2019-01-10 17:44:10","price":41.1347,"volume":1,"bid":41.1246,"ask":41.1444}
{"timestamp":"2019-01-10 17:44:24","price":41.1646,"volume":1,"bid":41.155,"ask":41.1646}
{"timestamp":"2019-01-10 17:44:30","price":41.1259,"volume":1,"bid":41.1152,"ask":41.1359}
{"timestamp":"2019-01-10 17:44:35","price":41.1685,"volume":1,"bid":41.1587,"ask":41.1685}
{"timestamp":"2019-01-10 17:47:01","price":41.0031,"volume":7,"bid":41.0031,"ask":41.0127}
{"timestamp":"2019-01-10 17:48:01","price":41.1384,"volume":2,"bid":41.1283,"ask":41.1489}
{"timestamp":"2019-01-10 17:49:31","price":41.1822,"volume":46,"bid":41.1721,"ask":41.1922}
{"timestamp":"2019-01-10 17:49:38","price":41.3294,"volume":427,"bid":41.319,"ask":41.3396}
{"timestamp":"2019-01-10 17:50:45","price":41.24,"volume":55,"bid":41.2303,"ask":41.2497}
{"timestamp":"2019-01-10 17:52:56","price":41.4098,"volume":15,"bid":41.4005,"ask":41.4098}
{"timestamp":"2019-01-10 17:53:54","price":41.2582,"volume":1,"bid":41.2476,"ask":41.2679}
{"timestamp":"2019-01-10 17:55:35","price":41.2656,"volume":1136,"bid":41.2558,"ask":41.2751}
{"timestamp":"2019-01-10 17:56:24","price":41.314,"volume":182,"bid":41.3049,"ask":41.3241}
{"timestamp":"2019-01-10 17:57:15","price":41.3795,"volume":1,"bid":41.3795,"ask":41.3895}
{"timestamp":"2019-01-10 17:58:11","price":41.3984,"volume":293,"bid":41.3897,"ask":41.4094}
{"timestamp":"2019-01-10 18:01:35","price":41.2937,"volume":10,"bid":41.284,"ask":41.304}
{"timestamp":"2019-01-10 18:01:35","price":41.3175,"volume":1,"bid":41.3076,"ask":41.3268}
{"timestamp":"2019-01-10 18:01:59","price":41.2673,"volume":328,"bid":41.2568,"ask":41.2673}
{"timestamp":"2019-01-10 18:02:02","price":41.1941,"volume":1,"bid":41.1841,"ask":41.204}
{"timestamp":"2019-01-10 18:02:40","price":41.3159,"volume":96,"bid":41.3159,"ask":41.3269}
{"timestamp":"2019-01-10 18:09:15","price":41.2614,"volume":1,"bid":41.2509,"ask":41.2708}
{"timestamp":"2019-01-10 18:09:36","price":41.3357,"volume":1,"bid":41.3259,"ask":41.3452}
{"timestamp":"2019-01-10 18:09:56","price":41.2377,"volume":10,"bid":41.2377,"ask":41.2467}
{"timestamp":"2019-01-10 18:10:41","price":41.3217,"volume":7,"bid":41.3112,"ask":41.3217}
{"timestamp":"2019-01-10 18:12:20","price":41.3846,"volume":755,"bid":41.3846,"ask":41.3942}
{"timestamp":"2019-01-10 18:12:53","price":41.46,"volume":5,"bid":41.46,"ask":41.4707}
{"timestamp":"2019-01-10 18:14:09","price":41.395,"volume":132,"bid":41.3855,"ask":41.395}
{"timestamp":"2019-01-10 18:15:27","price":41.4,"volume":1,"bid":41.3901,"ask":41.4094}
{"timestamp":"2019-01-10 18:17:20","price":41.4559,"volume":34,"bid":41.4469,"ask":41.4668}
{"timestamp":"2019-01-10 18:17:48","price":41.4749,"volume":1,"bid":41.4651,"ask":41.4848}
{"timestamp":"2019-01-10 18:17:57","price":41.5577,"volume":7,"bid":41.5469,"ask":41.5675}
{"timestamp":"2019-01-10 18:18:50","price":41.5389,"volume":1640,"bid":41.5291,"ask":41.548}
{"timestamp":"2019-01-10 18:19:40","price":41.5415,"volume":162,"bid":41.5317,"ask":41.5415}
{"timestamp":"2019-01-10 18:23:56","price":41.3786,"volume":1,"bid":41.368,"ask":41.3884}
{"timestamp":"2019-01-10 18:27:44","price":41.2715,"volume":1,"bid":41.2715,"ask":41.2811}
{"timestamp":"2019-01-10 18:27:45","price":41.2562,"volume":1,"bid":41.2467,"ask":41.2665}
{"timestamp":"2019-01-10 18:30:12","price":41.4114,"volume":7,"bid":41.4012,"ask":41.4213}
{"timestamp":"2019-01-10 18:30:30","price":41.4261,"volume":1,"bid":41.416,"ask":41.4261}
{"timestamp":"2019-01-10 18:30:59","price":41.414,"volume":10,"bid":41.4042,"ask":41.414}
{"timestamp":"2019-01-10 18:33:15","price":41.3683,"volume":28,"bid":41.3683,"ask":41.3789}
{"timestamp":"2019-01-10 18:33:20","price":41.2623,"volume":5,"bid":41.2518,"ask":41.2724}
{"timestamp":"2019-01-10 18:33:45","price":41.3042,"volume":13,"bid":41.2941,"ask":41.3042}
{"timestamp":"2019-01-10 18:34:47","price":41.3926,"volume":7,"bid":41.3821,"ask":41.4023}
{"timestamp":"2019-01-10 18:35:18","price":41.4211,"volume":7,"bid":41.4098,"ask":41.4211}
{"timestamp":"2019-01-10 18:37:10","price":41.4001,"volume":1,"bid":41.3897,"ask":41.4105}
{"timestamp":"2019-01-10 18:38:03","price":41.5118,"volume":2,"bid":41.5011,"ask":41.5217}
{"timestamp":"2019-01-10 18:39:17","price":41.5018,"volume":2,"bid":41.4914,"ask":41.5116}
{"timestamp":"2019-01-10 18:40:08","price":41.5288,"volume":21,"bid":41.5191,"ask":41.5381}
{"timestamp":"2019-01-10 18:42:50","price":41.4683,"volume":1,"bid":41.4683,"ask":41.4782}
{"timestamp":"2019-01-10 18:44:08","price":41.5257,"volume":1,"bid":41.5154,"ask":41.5257}
{"timestamp":"2019-01-10 18:46:31","price":41.6157,"volume":10,"bid":41.6056,"ask":41.6157}
{"timestamp":"2019-01-10 18:48:29","price":41.473,"volume":7,"bid":41.473,"ask":41.4834}
{"timestamp":"2019-01-10 18:50:10","price":41.5391,"volume":1,"bid":41.5287,"ask":41.5489}
{"timestamp":"2019-01-10 18:50:40","price":41.526,"volume":179,"bid":41.5172,"ask":41.526}
{"timestamp":"2019-01-10 18:51:05","price":41.5474,"volume":1,"bid":41.5369,"ask":41.5474}
{"timestamp":"2019-01-10 18:52:50","price":41.4822,"volume":7,"bid":41.4724,"ask":41.4918}
{"timestamp":"2019-01-10 18:54:05","price":41.4787,"volume":1,"bid":41.4787,"ask":41.4882}
{"timestamp":"2019-01-10 18:54:10","price":41.4626,"volume":1,"bid":41.4529,"ask":41.4724}
{"timestamp":"2019-01-10 18:54:13","price":41.4818,"volume":76,"bid":41.4714,"ask":41.4909}
{"timestamp":"2019-01-10 18:54:55","price":41.4732,"volume":1,"bid":41.4631,"ask":41.483}
{"timestamp":"2019-01-10 18:55:24","price":41.4985,"volume":9,"bid":41.4886,"ask":41.5086}
{"timestamp":"2019-01-10 18:55:24","price":41.5408,"volume":54,"bid":41.5312,"ask":41.5408}
{"timestamp":"2019-01-10 18:56:58","price":41.5344,"volume":2,"bid":41.5245,"ask":41.545}
{"timestamp":"2019-01-10 19:04:37","price":41.5845,"volume":1,"bid":41.5736,"ask":41.595}
{"timestamp":"2019-01-10 19:05:13","price":41.5588,"volume":2,"bid":41.548,"ask":41.5588}
{"timestamp":"2019-01-10 19:07:58","price":41.4994,"volume":10,"bid":41.489,"ask":41.5094}
{"timestamp":"2019-01-10 19:11:43","price":41.5869,"volume":132,"bid":41.5772,"ask":41.5869}
{"timestamp":"2019-01-10 19:13:21","price":41.5456,"volume":1,"bid":41.5456,"ask":41.5554}
{"timestamp":"2019-01-10 19:14:42","price":41.5415,"volume":1,"bid":41.5316,"ask":41.5415}
{"timestamp":"2019-01-10 19:15:24","price":41.5037,"volume":9,"bid":41.4939,"ask":41.5037}
{"timestamp":"2019-01-10 19:15:44","price":41.5214,"volume":1,"bid":41.5214,"ask":41.5317}
{"timestamp":"2019-01-10 19:16:51","price":41.5211,"volume":1,"bid":41.5114,"ask":41.5211}
{"timestamp":"2019-01-10 19:16:56","price":41.4918,"volume":1,"bid":41.4812,"ask":41.5022}
{"timestamp":"2019-01-10 19:19:26","price":41.5558,"volume":1,"bid":41.5459,"ask":41.5647}
{"timestamp":"2019-01-10 19:20:18","price":41.5653,"volume":4,"bid":41.5547,"ask":41.5653}
{"timestamp":"2019-01-10 19:24:05","price":41.4671,"volume":2,"bid":41.4571,"ask":41.4775}
{"timestamp":"2019-01-10 19:24:51","price":41.4549,"volume":1,"bid":41.4549,"ask":41.4642}
{"timestamp":"2019-01-10 19:26:20","price":41.439,"volume":1640,"bid":41.4291,"ask":41.4479}
{"timestamp":"2019-01-10 19:27:04","price":41.4537,"volume":11,"bid":41.4426,"ask":41.4639}
{"timestamp":"2019-01-10 19:27:11","price":41.4373,"volume":1,"bid":41.4268,"ask":41.4373}
{"timestamp":"2019-01-10 19:27:21","price":41.4814,"volume":1,"bid":41.471,"ask":41.4814}
{"timestamp":"2019-01-10 19:27:31","price":41.3658,"volume":1,"bid":41.3558,"ask":41.376}
{"timestamp":"2019-01-10 19:29:17","price":41.4626,"volume":36,"bid":41.4521,"ask":41.4716}
{"timestamp":"2019-01-10 19:29:52","price":41.4923,"volume":328,"bid":41.482,"ask":41.5021}
{"timestamp":"2019-01-10 19:35:11","price":41.3564,"volume":1,"bid":41.3456,"ask":41.3675}
{"timestamp":"2019-01-10 19:35:13","price":41.4087,"volume":7,"bid":41.3982,"ask":41.4087}
{"timestamp":"2019-01-10 19:37:11","price":41.386,"volume":152,"bid":41.376,"ask":41.3954}
{"timestamp":"2019-01-10 19:37:21","price":41.4121,"volume":1,"bid":41.4012,"ask":41.4222}
{"timestamp":"2019-01-10 19:37:46","price":41.411,"volume":1,"bid":41.4013,"ask":41.4223}
{"timestamp":"2019-01-10 19:40:49","price":41.3729,"volume":1,"bid":41.3729,"ask":41.3831}
{"timestamp":"2019-01-10 19:42:59","price":41.3823,"volume":3,"bid":41.3735,"ask":41.3823}
{"timestamp":"2019-01-10 19:43:41","price":41.4076,"volume":1,"bid":41.3973,"ask":41.4177}
{"timestamp":"2019-01-10 19:44:05","price":41.4531,"volume":27,"bid":41.4434,"ask":41.462}
{"timestamp":"2019-01-10 19:45:46","price":41.4183,"volume":1,"bid":41.4083,"ask":41.4284}
{"timestamp":"2019-01-10 19:46:11","price":41.4421,"volume":1,"bid":41.4316,"ask":41.4526}
{"timestamp":"2019-01-10 19:46:36","price":41.4296,"volume":1,"bid":41.419,"ask":41.4296}
{"timestamp":"2019-01-10 19:51:12","price":41.4608,"volume":10,"bid":41.4608,"ask":41.4701}
{"timestamp":"2019-01-10 19:51:17","price":41.4864,"volume":328,"bid":41.4864,"ask":41.4966}
{"timestamp":"2019-01-10 19:53:11","price":41.4304,"volume":7,"bid":41.4205,"ask":41.4304}
{"timestamp":"2019-01-10 19:54:18","price":41.3658,"volume":295,"bid":41.3555,"ask":41.3753}
{"timestamp":"2019-01-10 19:59:34","price":41.456,"volume":3,"bid":41.4455,"ask":41.4656}
{"timestamp":"2019-01-10 20:00:17","price":41.4085,"volume":3,"bid":41.3976,"ask":41.4182}
{"timestamp":"2019-01-10 20:01:44","price":41.5011,"volume":1,"bid":41.4912,"ask":41.5011}
{"timestamp":"2019-01-10 20:02:00","price":41.4957,"volume":1,"bid":41.4957,"ask":41.505}
{"timestamp":"2019-01-10 20:02:46","price":41.4837,"volume":164,"bid":41.4731,"ask":41.4935}
{"timestamp":"2019-01-10 20:02:49","price":41.4538,"volume":122,"bid":41.4435,"ask":41.4637}
{"timestamp":"2019-01-10 20:04:06","price":41.3977,"volume":1,"bid":41.3977,"ask":41.4083}
{"timestamp":"2019-01-10 20:04:13","price":41.4184,"volume":2,"bid":41.4082,"ask":41.4281}
{"timestamp":"2019-01-10 20:05:14","price":41.3793,"volume":162,"bid":41.3691,"ask":41.3902}
{"timestamp":"2019-01-10 20:05:19","price":41.4251,"volume":1,"bid":41.4148,"ask":41.4352}
{"timestamp":"2019-01-10 20:07:26","price":41.3312,"volume":1,"bid":41.3206,"ask":41.3411}
{"timestamp":"2019-01-10 20:10:00","price":41.4575,"volume":2,"bid":41.4463,"ask":41.4678}
{"timestamp":"2019-01-10 20:10:00","price":41.5249,"volume":8,"bid":41.5147,"ask":41.5249}
{"timestamp":"2019-01-10 20:13:17","price":41.3678,"volume":3,"bid":41.3571,"ask":41.3783}
{"timestamp":"2019-01-10 20:13:40","price":41.4383,"volume":1,"bid":41.4297,"ask":41.4383}
{"timestamp":"2019-01-10 20:15:16","price":41.4236,"volume":1,"bid":41.4136,"ask":41.4332}
{"timestamp":"2019-01-10 20:15:46","price":41.4613,"volume":1,"bid":41.4518,"ask":41.4613}
{"timestamp":"2019-01-10 20:18:33","price":41.569,"volume":1,"bid":41.5586,"ask":41.5786}
{"timestamp":"2019-01-10 20:20:01","price":41.5656,"volume":1,"bid":41.5554,"ask":41.5656}
{"timestamp":"2019-01-10 20:21:36","price":41.5515,"volume":1,"bid":41.5425,"ask":41.5613}
{"timestamp":"2019-01-10 20:24:07","price":41.5632,"volume":15,"bid":41.5632,"ask":41.5731}
{"timestamp":"2019-01-10 20:26:13","price":41.6349,"volume":378,"bid":41.6247,"ask":41.6447}
{"timestamp":"2019-01-10 20:27:09","price":41.6776,"volume":72,"bid":41.6682,"ask":41.6876}
{"timestamp":"2019-01-10 20:27:09","price":41.6488,"volume":97,"bid":41.6393,"ask":41.6488}
{"timestamp":"2019-01-10 20:27:11","price":41.6108,"volume":296,"bid":41.6108,"ask":41.6208}
{"timestamp":"2019-01-10 20:27:11","price":41.6047,"volume":99,"bid":41.5951,"ask":41.6047}
{"timestamp":"2019-01-10 20:28:01","price":41.545,"volume":1,"bid":41.5354,"ask":41.545}
{"timestamp":"2019-01-10 20:28:45","price":41.6497,"volume":1,"bid":41.6399,"ask":41.6497}
{"timestamp":"2019-01-10 20:29:06","price":41.6151,"volume":5,"bid":41.6055,"ask":41.6254}
{"timestamp":"2019-01-10 20:29:11","price":41.5932,"volume":1,"bid":41.5827,"ask":41.6033}
{"timestamp":"2019-01-10 20:29:53","price":41.5482,"volume":13,"bid":41.5482,"ask":41.5584}
{"timestamp":"2019-01-10 20:29:57","price":41.5719,"volume":14,"bid":41.5615,"ask":41.5719}
{"timestamp":"2019-01-10 20:30:45","price":41.537,"volume":23,"bid":41.5268,"ask":41.5469}
{"timestamp":"2019-01-10 20:32:43","price":41.5695,"volume":7,"bid":41.5695,"ask":41.5788}
{"timestamp":"2019-01-10 20:32:56","price":41.508,"volume":1,"bid":41.4976,"ask":41.5173}
{"timestamp":"2019-01-10 20:36:46","price":41.4894,"volume":1,"bid":41.4792,"ask":41.4987}
{"timestamp":"2019-01-10 20:40:24","price":41.5024,"volume":4,"bid":41.5024,"ask":41.5122}
{"timestamp":"2019-01-10 20:40:58","price":41.4214,"volume":1,"bid":41.4111,"ask":41.4312}
{"timestamp":"2019-01-10 20:44:13","price":41.4478,"volume":7,"bid":41.4377,"ask":41.4566}
{"timestamp":"2019-01-10 20:44:44","price":41.5261,"volume":1,"bid":41.5261,"ask":41.5353}
{"timestamp":"2019-01-10 20:46:00","price":41.429,"volume":2,"bid":41.4198,"ask":41.429}
{"timestamp":"2019-01-10 20:46:26","price":41.4108,"volume":4,"bid":41.4008,"ask":41.4212}
{"timestamp":"2019-01-10 20:46:45","price":41.4352,"volume":84,"bid":41.4254,"ask":41.4448}
{"timestamp":"2019-01-10 20:47:39","price":41.4643,"volume":19,"bid":41.4541,"ask":41.4748}
{"timestamp":"2019-01-10 20:55:15","price":41.5257,"volume":2,"bid":41.5155,"ask":41.5358}
{"timestamp":"2019-01-10 20:55:30","price":41.5078,"volume":3,"bid":41.4979,"ask":41.5078}
{"timestamp":"2019-01-10 20:55:30","price":41.4745,"volume":5,"bid":41.4655,"ask":41.4745}
{"timestamp":"2019-01-10 20:58:06","price":41.5487,"volume":1,"bid":41.538,"ask":41.5589}
{"timestamp":"2019-01-10 20:58:41","price":41.5114,"volume":9,"bid":41.501,"ask":41.5212}
{"timestamp":"2019-01-10 20:59:40","price":41.4761,"volume":3,"bid":41.4761,"ask":41.4863}
{"timestamp":"2019-01-10 21:04:59","price":41.5288,"volume":4,"bid":41.5195,"ask":41.5288}
{"timestamp":"2019-01-10 21:05:00","price":41.5162,"volume":1,"bid":41.5065,"ask":41.525}
{"timestamp":"2019-01-10 21:05:14","price":41.5542,"volume":3,"bid":41.5542,"ask":41.5621}
{"timestamp":"2019-01-10 21:05:27","price":41.5655,"volume":11,"bid":41.5554,"ask":41.5761}
{"timestamp":"2019-01-10 21:06:59","price":41.5702,"volume":7,"bid":41.5602,"ask":41.5806}
{"timestamp":"2019-01-10 21:08:05","price":41.5111,"volume":8,"bid":41.5111,"ask":41.5211}
{"timestamp":"2019-01-10 21:08:21","price":41.527,"volume":1,"bid":41.5173,"ask":41.5368}
{"timestamp":"2019-01-10 21:11:33","price":41.5358,"volume":77,"bid":41.5258,"ask":41.545}
{"timestamp":"2019-01-10 21:11:37","price":41.5452,"volume":3,"bid":41.5347,"ask":41.5555}
{"timestamp":"2019-01-10 21:16:45","price":41.5987,"volume":7,"bid":41.5872,"ask":41.6085}
{"timestamp":"2019-01-10 21:17:33","price":41.5818,"volume":33,"bid":41.571,"ask":41.5925}
{"timestamp":"2019-01-10 21:17:46","price":41.5717,"volume":1,"bid":41.5619,"ask":41.5811}
{"timestamp":"2019-01-10 21:18:50","price":41.6405,"volume":11,"bid":41.6305,"ask":41.6508}
{"timestamp":"2019-01-10 21:20:01","price":41.6565,"volume":2,"bid":41.6565,"ask":41.6663}
{"timestamp":"2019-01-10 21:20:01","price":41.676,"volume":19,"bid":41.666,"ask":41.6855}
{"timestamp":"2019-01-10 21:20:01","price":41.708,"volume":7,"bid":41.6982,"ask":41.708}
{"timestamp":"2019-01-10 21:20:45","price":41.7082,"volume":35,"bid":41.6987,"ask":41.7176}
{"timestamp":"2019-01-10 21:21:31","price":41.6405,"volume":1,"bid":41.6312,"ask":41.6507}
{"timestamp":"2019-01-10 21:22:11","price":41.6518,"volume":3,"bid":41.6416,"ask":41.6614}
{"timestamp":"2019-01-10 21:22:38","price":41.7347,"volume":66,"bid":41.7252,"ask":41.7441}
{"timestamp":"2019-01-10 21:22:38","price":41.776,"volume":50,"bid":41.776,"ask":41.7863}
{"timestamp":"2019-01-10 21:24:19","price":41.6547,"volume":1,"bid":41.6451,"ask":41.6644}
{"timestamp":"2019-01-10 21:24:42","price":41.7899,"volume":164,"bid":41.78,"ask":41.7994}
{"timestamp":"2019-01-10 21:25:15","price":41.7941,"volume":1,"bid":41.7837,"ask":41.7941}
{"timestamp":"2019-01-10 21:26:01","price":41.7075,"volume":1,"bid":41.6969,"ask":41.7075}
{"timestamp":"2019-01-10 21:26:24","price":41.6767,"volume":1,"bid":41.6664,"ask":41.6868}
{"timestamp":"2019-01-10 21:27:40","price":41.6325,"volume":4,"bid":41.6227,"ask":41.6433}
{"timestamp":"2019-01-10 21:28:09","price":41.704,"volume":51,"bid":41.6942,"ask":41.7139}
{"timestamp":"2019-01-10 21:29:01","price":41.7334,"volume":16,"bid":41.7229,"ask":41.7334}
{"timestamp":"2019-01-10 21:29:11","price":41.7506,"volume":1,"bid":41.7408,"ask":41.7602}
{"timestamp":"2019-01-10 21:29:18","price":41.6794,"volume":3,"bid":41.6794,"ask":41.6895}
{"timestamp":"2019-01-10 21:31:48","price":41.7051,"volume":161,"bid":41.6952,"ask":41.7149}
{"timestamp":"2019-01-10 21:33:46","price":41.7027,"volume":7,"bid":41.6923,"ask":41.7124}
{"timestamp":"2019-01-10 21:36:01","price":41.7029,"volume":1,"bid":41.6939,"ask":41.7029}
{"timestamp":"2019-01-10 21:37:24","price":41.8027,"volume":1,"bid":41.7925,"ask":41.8027}
{"timestamp":"2019-01-10 21:37:26","price":41.7996,"volume":1,"bid":41.7895,"ask":41.8091}
{"timestamp":"2019-01-10 21:38:06","price":41.7745,"volume":7,"bid":41.7645,"ask":41.7745}
{"timestamp":"2019-01-10 21:40:28","price":41.8419,"volume":1,"bid":41.8419,"ask":41.8525}
{"timestamp":"2019-01-10 21:40:38","price":41.8503,"volume":9,"bid":41.8403,"ask":41.8503}
{"timestamp":"2019-01-10 21:40:49","price":41.8119,"volume":1,"bid":41.8013,"ask":41.8218}
{"timestamp":"2019-01-10 21:41:01","price":41.8534,"volume":2,"bid":41.8534,"ask":41.8633}
{"timestamp":"2019-01-10 21:41:06","price":41.9305,"volume":432,"bid":41.9206,"ask":41.9305}
{"timestamp":"2019-01-10 21:41:08","price":41.9476,"volume":969,"bid":41.9372,"ask":41.9578}
{"timestamp":"2019-01-10 21:41:11","price":41.9497,"volume":13,"bid":41.9391,"ask":41.9605}
{"timestamp":"2019-01-10 21:41:13","price":41.989,"volume":7,"bid":41.9788,"ask":41.9993}
{"timestamp":"2019-01-10 21:41:16","price":41.972,"volume":164,"bid":41.972,"ask":41.9819}
{"timestamp":"2019-01-10 21:41:22","price":41.9023,"volume":2,"bid":41.8923,"ask":41.9128}
{"timestamp":"2019-01-10 21:41:49","price":41.9434,"volume":176,"bid":41.9342,"ask":41.9434}
{"timestamp":"2019-01-10 21:42:14","price":41.9782,"volume":7,"bid":41.968,"ask":41.9885}
{"timestamp":"2019-01-10 21:42:37","price":41.8922,"volume":1,"bid":41.8818,"ask":41.9023}
{"timestamp":"2019-01-10 21:42:57","price":41.6723,"volume":164,"bid":41.662,"ask":41.6824}
{"timestamp":"2019-01-10 21:42:58","price":41.8048,"volume":3,"bid":41.8048,"ask":41.8144}
{"timestamp":"2019-01-10 21:42:58","price":41.7145,"volume":1,"bid":41.7046,"ask":41.7241}
{"timestamp":"2019-01-10 21:43:01","price":41.6304,"volume":34,"bid":41.6198,"ask":41.6304}
{"timestamp":"2019-01-10 21:43:04","price":41.6755,"volume":13,"bid":41.6651,"ask":41.686}
{"timestamp":"2019-01-10 21:43:30","price":41.82,"volume":1,"bid":41.8105,"ask":41.82}
{"timestamp":"2019-01-10 21:43:32","price":41.8709,"volume":17,"bid":41.8607,"ask":41.8809}
{"timestamp":"2019-01-10 21:43:37","price":41.9158,"volume":4,"bid":41.9056,"ask":41.9158}
{"timestamp":"2019-01-10 21:44:11","price":41.7796,"volume":2,"bid":41.7796,"ask":41.7893}
{"timestamp":"2019-01-10 21:45:23","price":41.8458,"volume":4,"bid":41.8458,"ask":41.8563}
{"timestamp":"2019-01-10 21:45:51","price":41.9604,"volume":1,"bid":41.9512,"ask":41.9708}
{"timestamp":"2019-01-10 21:46:36","price":41.9237,"volume":1,"bid":41.9135,"ask":41.9332}
{"timestamp":"2019-01-10 21:47:02","price":41.977,"volume":1,"bid":41.9667,"ask":41.977}
{"timestamp":"2019-01-10 21:47:47","price":41.8831,"volume":1,"bid":41.8732,"ask":41.8932}
{"timestamp":"2019-01-10 21:49:10","price":41.82,"volume":1,"bid":41.8098,"ask":41.8303}
{"timestamp":"2019-01-10 21:49:16","price":41.8693,"volume":1,"bid":41.8591,"ask":41.8795}
{"timestamp":"2019-01-10 21:49:32","price":41.9221,"volume":18,"bid":41.9221,"ask":41.9323}
{"timestamp":"2019-01-10 21:50:18","price":41.8207,"volume":2,"bid":41.8207,"ask":41.8304}
{"timestamp":"2019-01-10 21:51:41","price":41.8762,"volume":1,"bid":41.8762,"ask":41.8867}
{"timestamp":"2019-01-10 21:52:12","price":41.9997,"volume":1,"bid":41.9891,"ask":41.9997}
{"timestamp":"2019-01-10 21:52:26","price":41.8546,"volume":1,"bid":41.8446,"ask":41.8638}
{"timestamp":"2019-01-10 21:52:36","price":41.9204,"volume":1,"bid":41.9204,"ask":41.9299}
{"timestamp":"2019-01-10 21:52:52","price":41.9658,"volume":1739,"bid":41.9554,"ask":41.9758}
{"timestamp":"2019-01-10 21:52:57","price":41.9729,"volume":164,"bid":41.9625,"ask":41.9828}
{"timestamp":"2019-01-10 21:53:42","price":42.0113,"volume":6,"bid":42.0016,"ask":42.0113}
{"timestamp":"2019-01-10 21:53:43","price":41.9377,"volume":18,"bid":41.9282,"ask":41.9474}
{"timestamp":"2019-01-10 21:54:05","price":42.0131,"volume":6,"bid":42.0027,"ask":42.0225}
{"timestamp":"2019-01-10 21:54:31","price":42.0648,"volume":4,"bid":42.0553,"ask":42.0752}
{"timestamp":"2019-01-10 21:54:36","price":42.0101,"volume":7,"bid":41.9991,"ask":42.0203}
{"timestamp":"2019-01-10 21:54:37","price":42.0046,"volume":256,"bid":41.994,"ask":42.0143}
{"timestamp":"2019-01-10 21:54:40","price":42.0308,"volume":1411,"bid":42.0308,"ask":42.041}
{"timestamp":"2019-01-10 21:54:43","price":42.091,"volume":159,"bid":42.0819,"ask":42.091}
{"timestamp":"2019-01-10 21:54:59","price":42.1482,"volume":1,"bid":42.1377,"ask":42.1482}
{"timestamp":"2019-01-10 21:55:14","price":42.1964,"volume":7,"bid":42.1859,"ask":42.2066}
{"timestamp":"2019-01-10 21:55:23","price":42.2295,"volume":50,"bid":42.2201,"ask":42.2295}
{"timestamp":"2019-01-10 21:55:58","price":41.9404,"volume":35,"bid":41.9309,"ask":41.9504}
{"timestamp":"2019-01-10 21:56:07","price":42.0131,"volume":4,"bid":42.0035,"ask":42.0218}
{"timestamp":"2019-01-10 21:56:39","price":42.0945,"volume":10,"bid":42.0945,"ask":42.1048}
{"timestamp":"2019-01-10 21:56:50","price":42.0375,"volume":98,"bid":42.028,"ask":42.0473}
{"timestamp":"2019-01-10 21:56:51","price":42.0729,"volume":1,"bid":42.0633,"ask":42.083}
{"timestamp":"2019-01-10 21:56:56","price":42.1179,"volume":1040,"bid":42.1081,"ask":42.1284}
{"timestamp":"2019-01-10 21:57:46","price":42.1555,"volume":1,"bid":42.145,"ask":42.1657}
{"timestamp":"2019-01-10 21:58:12","price":42.2053,"volume":437,"bid":42.1952,"ask":42.2155}
{"timestamp":"2019-01-10 21:58:18","price":42.1347,"volume":4,"bid":42.1246,"ask":42.1436}
{"timestamp":"2019-01-10 21:58:31","price":42.1502,"volume":1,"bid":42.1502,"ask":42.1597}
{"timestamp":"2019-01-10 21:58:51","price":41.969,"volume":1,"bid":41.9589,"ask":41.9781}
{"timestamp":"2019-01-10 22:00:16","price":42.1545,"volume":14,"bid":42.1545,"ask":42.1647}
{"timestamp":"2019-01-10 22:00:36","price":42.0696,"volume":82,"bid":42.0602,"ask":42.0788}
{"timestamp":"2019-01-10 22:00:43","price":42.1015,"volume":1583,"bid":42.1015,"ask":42.1126}
{"timestamp":"2019-01-10 22:00:46","price":42.1077,"volume":1,"bid":42.0981,"ask":42.1077}
{"timestamp":"2019-01-10 22:01:33","price":42.1936,"volume":31,"bid":42.1838,"ask":42.1936}
{"timestamp":"2019-01-10 22:01:37","price":42.3017,"volume":2,"bid":42.2917,"ask":42.3109}
{"timestamp":"2019-01-10 22:02:00","price":42.2621,"volume":2,"bid":42.2522,"ask":42.2717}
{"timestamp":"2019-01-10 22:02:15","price":42.1884,"volume":2,"bid":42.1787,"ask":42.1983}
{"timestamp":"2019-01-10 22:02:31","price":42.2739,"volume":1,"bid":42.2642,"ask":42.2842}
{"timestamp":"2019-01-10 22:02:34","price":42.2168,"volume":3,"bid":42.2168,"ask":42.2271}
{"timestamp":"2019-01-10 22:03:57","price":42.2079,"volume":160,"bid":42.197,"ask":42.2175}
{"timestamp":"2019-01-10 22:04:28","price":42.1263,"volume":15,"bid":42.1156,"ask":42.1365}
{"timestamp":"2019-01-10 22:05:55","price":42.1192,"volume":3,"bid":42.1097,"ask":42.1284}
{"timestamp":"2019-01-10 22:06:43","price":42.0136,"volume":1312,"bid":42.0038,"ask":42.0136}
{"timestamp":"2019-01-10 22:06:49","price":41.9878,"volume":7,"bid":41.9778,"ask":41.9878}
{"timestamp":"2019-01-10 22:07:57","price":42.1316,"volume":7,"bid":42.1316,"ask":42.1407}
{"timestamp":"2019-01-10 22:08:07","price":42.0681,"volume":17,"bid":42.0681,"ask":42.0777}
{"timestamp":"2019-01-10 22:09:55","price":42.266,"volume":10,"bid":42.2554,"ask":42.266}
{"timestamp":"2019-01-10 22:10:16","price":42.2733,"volume":2,"bid":42.2628,"ask":42.2837}
{"timestamp":"2019-01-10 22:10:57","price":42.2946,"volume":66,"bid":42.2846,"ask":42.3047}
{"timestamp":"2019-01-10 22:11:01","price":42.2466,"volume":15,"bid":42.2366,"ask":42.2466}
{"timestamp":"2019-01-10 22:11:06","price":42.2331,"volume":1,"bid":42.2239,"ask":42.2331}
{"timestamp":"2019-01-10 22:12:25","price":42.3014,"volume":77,"bid":42.2915,"ask":42.3109}
{"timestamp":"2019-01-10 22:13:18","price":42.337,"volume":5,"bid":42.3266,"ask":42.337}
{"timestamp":"2019-01-10 22:13:21","price":42.2808,"volume":1,"bid":42.2808,"ask":42.2907}
{"timestamp":"2019-01-10 22:13:46","price":42.3179,"volume":38,"bid":42.3081,"ask":42.3179}
{"timestamp":"2019-01-10 22:14:02","price":42.4356,"volume":4,"bid":42.4257,"ask":42.4458}
{"timestamp":"2019-01-10 22:14:31","price":42.4477,"volume":10,"bid":42.438,"ask":42.4477}
{"timestamp":"2019-01-10 22:14:48","price":42.3868,"volume":66,"bid":42.3868,"ask":42.3971}
{"timestamp":"2019-01-10 22:14:55","price":42.3285,"volume":328,"bid":42.3181,"ask":42.3386}
{"timestamp":"2019-01-10 22:15:05","price":42.3116,"volume":13,"bid":42.3016,"ask":42.3116}
{"timestamp":"2019-01-10 22:15:34","price":42.4157,"volume":4,"bid":42.4059,"ask":42.4252}
{"timestamp":"2019-01-10 22:15:52","price":42.5162,"volume":218,"bid":42.5053,"ask":42.5162}
{"timestamp":"2019-01-10 22:16:26","price":42.4144,"volume":1,"bid":42.4042,"ask":42.4243}
{"timestamp":"2019-01-10 22:16:36","price":42.432,"volume":1,"bid":42.4217,"ask":42.4419}
{"timestamp":"2019-01-10 22:16:50","price":42.4297,"volume":204,"bid":42.4297,"ask":42.4399}
{"timestamp":"2019-01-10 22:17:40","price":42.5747,"volume":1,"bid":42.5647,"ask":42.5853}
{"timestamp":"2019-01-10 22:18:14","price":42.5274,"volume":3,"bid":42.5169,"ask":42.5374}
{"timestamp":"2019-01-10 22:19:34","price":42.3569,"volume":7,"bid":42.3472,"ask":42.3569}
{"timestamp":"2019-01-10 22:20:06","price":42.4019,"volume":97,"bid":42.392,"ask":42.4019}
{"timestamp":"2019-01-10 22:20:19","price":42.3606,"volume":14,"bid":42.3503,"ask":42.37}
{"timestamp":"2019-01-10 22:20:51","price":42.2816,"volume":7,"bid":42.2712,"ask":42.2816}
{"timestamp":"2019-01-10 22:23:42","price":42.4552,"volume":1,"bid":42.4552,"ask":42.4652}
{"timestamp":"2019-01-10 22:25:30","price":42.457,"volume":7,"bid":42.4465,"ask":42.4669}
{"timestamp":"2019-01-10 22:25:32","price":42.39,"volume":1,"bid":42.3798,"ask":42.39}
{"timestamp":"2019-01-10 22:26:34","price":42.445,"volume":31,"bid":42.4348,"ask":42.4542}
{"timestamp":"2019-01-10 22:29:35","price":42.3917,"volume":204,"bid":42.3814,"ask":42.3917}
{"timestamp":"2019-01-10 22:30:01","price":42.2834,"volume":66,"bid":42.2734,"ask":42.2941}
{"timestamp":"2019-01-10 22:30:33","price":42.2066,"volume":7,"bid":42.1955,"ask":42.2158}
{"timestamp":"2019-01-10 22:30:46","price":42.2834,"volume":7,"bid":42.2834,"ask":42.2929}
{"timestamp":"2019-01-10 22:31:17","price":42.2382,"volume":14,"bid":42.2273,"ask":42.2484}
{"timestamp":"2019-01-10 22:31:33","price":42.2678,"volume":33,"bid":42.2575,"ask":42.2779}
{"timestamp":"2019-01-10 22:31:37","price":42.3372,"volume":6,"bid":42.3266,"ask":42.3468}
{"timestamp":"2019-01-10 22:31:47","price":42.3236,"volume":131,"bid":42.3129,"ask":42.3336}
{"timestamp":"2019-01-10 22:32:12","price":42.3612,"volume":1,"bid":42.3612,"ask":42.3712}
{"timestamp":"2019-01-10 22:33:57","price":42.3669,"volume":1,"bid":42.3564,"ask":42.3669}
{"timestamp":"2019-01-10 22:36:01","price":42.2006,"volume":10,"bid":42.2006,"ask":42.2105}
{"timestamp":"2019-01-10 22:37:05","price":42.2264,"volume":1148,"bid":42.2164,"ask":42.2264}
{"timestamp":"2019-01-10 22:37:11","price":42.2655,"volume":1,"bid":42.2549,"ask":42.2655}
{"timestamp":"2019-01-10 22:37:20","price":42.264,"volume":1,"bid":42.254,"ask":42.2733}
{"timestamp":"2019-01-10 22:37:39","price":42.2866,"volume":15,"bid":42.2778,"ask":42.2962}
{"timestamp":"2019-01-10 22:38:38","price":42.232,"volume":34,"bid":42.2222,"ask":42.2416}
{"timestamp":"2019-01-10 22:39:44","price":42.2341,"volume":1,"bid":42.2236,"ask":42.2438}
{"timestamp":"2019-01-10 22:41:08","price":42.2971,"volume":1,"bid":42.2872,"ask":42.2971}
{"timestamp":"2019-01-10 22:41:31","price":42.3644,"volume":1,"bid":42.3549,"ask":42.3742}
{"timestamp":"2019-01-10 22:44:08","price":42.3186,"volume":1,"bid":42.3079,"ask":42.3289}
{"timestamp":"2019-01-10 22:44:54","price":42.3842,"volume":14,"bid":42.3741,"ask":42.3938}
{"timestamp":"2019-01-10 22:44:54","price":42.3348,"volume":9,"bid":42.3248,"ask":42.3447}
{"timestamp":"2019-01-10 22:45:03","price":42.3695,"volume":88,"bid":42.3596,"ask":42.3787}
{"timestamp":"2019-01-10 22:46:02","price":42.4114,"volume":1,"bid":42.4016,"ask":42.4114}
{"timestamp":"2019-01-10 22:46:52","price":42.3561,"volume":1,"bid":42.3453,"ask":42.3561}
{"timestamp":"2019-01-10 22:48:07","price":42.448,"volume":1,"bid":42.448,"ask":42.4586}
{"timestamp":"2019-01-10 22:49:12","price":42.4034,"volume":1,"bid":42.3931,"ask":42.4138}
{"timestamp":"2019-01-10 22:49:27","price":42.4187,"volume":1,"bid":42.4078,"ask":42.429}
{"timestamp":"2019-01-10 22:50:21","price":42.3844,"volume":39,"bid":42.3743,"ask":42.3935}
{"timestamp":"2019-01-10 22:51:47","price":42.4772,"volume":140,"bid":42.4672,"ask":42.4875}
{"timestamp":"2019-01-10 22:52:16","price":42.5413,"volume":82,"bid":42.5313,"ask":42.5514}
{"timestamp":"2019-01-10 22:52:19","price":42.503,"volume":328,"bid":42.4927,"ask":42.5132}
{"timestamp":"2019-01-10 22:54:32","price":42.5471,"volume":1372,"bid":42.5373,"ask":42.5568}
{"timestamp":"2019-01-10 22:54:46","price":42.5582,"volume":1,"bid":42.5483,"ask":42.5679}
{"timestamp":"2019-01-10 22:54:52","price":42.4759,"volume":1,"bid":42.4664,"ask":42.4759}
{"timestamp":"2019-01-10 22:55:45","price":42.4501,"volume":1,"bid":42.4399,"ask":42.4501}
{"timestamp":"2019-01-10 22:57:02","price":42.5914,"volume":1,"bid":42.5818,"ask":42.6018}
{"timestamp":"2019-01-10 22:57:07","price":42.4823,"volume":7,"bid":42.4714,"ask":42.4823}
{"timestamp":"2019-01-10 22:57:10","price":42.5685,"volume":63,"bid":42.5587,"ask":42.579}
{"timestamp":"2019-01-10 22:57:18","price":42.5879,"volume":27,"bid":42.578,"ask":42.5979}
{"timestamp":"2019-01-10 22:57:21","price":42.6668,"volume":2,"bid":42.6572,"ask":42.6765}
{"timestamp":"2019-01-10 22:57:39","price":42.629,"volume":234,"bid":42.6188,"ask":42.629}
{"timestamp":"2019-01-10 22:57:47","price":42.7033,"volume":100,"bid":42.6936,"ask":42.7128}
{"timestamp":"2019-01-10 22:57:47","price":42.6388,"volume":1,"bid":42.6285,"ask":42.6481}
{"timestamp":"2019-01-10 22:58:11","price":42.5848,"volume":3,"bid":42.5746,"ask":42.5943}
{"timestamp":"2019-01-10 22:58:12","price":42.516,"volume":1,"bid":42.5057,"ask":42.516}
{"timestamp":"2019-01-10 22:58:19","price":42.6136,"volume":253,"bid":42.6039,"ask":42.6136}
{"timestamp":"2019-01-10 22:58:21","price":42.5914,"volume":9,"bid":42.5811,"ask":42.601}
{"timestamp":"2019-01-10 22:59:22","price":42.5828,"volume":37,"bid":42.5716,"ask":42.5921}
{"timestamp":"2019-01-10 23:00:52","price":42.6084,"volume":654,"bid":42.5986,"ask":42.6084}
{"timestamp":"2019-01-10 23:00:52","price":42.6309,"volume":10,"bid":42.6212,"ask":42.6309}
{"timestamp":"2019-01-10 23:00:57","price":42.5638,"volume":27,"bid":42.5638,"ask":42.5725}
{"timestamp":"2019-01-10 23:02:27","price":42.6653,"volume":1,"bid":42.6555,"ask":42.6752}
{"timestamp":"2019-01-10 23:02:42","price":42.5599,"volume":2,"bid":42.5509,"ask":42.57}
{"timestamp":"2019-01-10 23:05:51","price":42.5734,"volume":7,"bid":42.5734,"ask":42.5829}
{"timestamp":"2019-01-10 23:05:57","price":42.5354,"volume":1,"bid":42.5354,"ask":42.5448}
{"timestamp":"2019-01-10 23:06:44","price":42.5591,"volume":13,"bid":42.5499,"ask":42.5692}
{"timestamp":"2019-01-10 23:06:45","price":42.6149,"volume":50,"bid":42.6149,"ask":42.6241}
{"timestamp":"2019-01-10 23:07:31","price":42.5536,"volume":204,"bid":42.543,"ask":42.5536}
{"timestamp":"2019-01-10 23:09:51","price":42.5052,"volume":4,"bid":42.4953,"ask":42.515}
{"timestamp":"2019-01-10 23:10:27","price":42.4877,"volume":1,"bid":42.4779,"ask":42.4877}
{"timestamp":"2019-01-10 23:10:31","price":42.513,"volume":3,"bid":42.513,"ask":42.5221}
{"timestamp":"2019-01-10 23:10:36","price":42.4394,"volume":5,"bid":42.4298,"ask":42.4394}
{"timestamp":"2019-01-10 23:10:40","price":42.5133,"volume":1,"bid":42.5133,"ask":42.5238}
{"timestamp":"2019-01-10 23:11:32","price":42.5463,"volume":25,"bid":42.5365,"ask":42.5562}
{"timestamp":"2019-01-10 23:12:07","price":42.4988,"volume":1,"bid":42.4988,"ask":42.509}
{"timestamp":"2019-01-10 23:12:53","price":42.5039,"volume":7,"bid":42.4939,"ask":42.5039}
{"timestamp":"2019-01-10 23:13:47","price":42.6766,"volume":125,"bid":42.6663,"ask":42.6766}
{"timestamp":"2019-01-10 23:14:01","price":42.7684,"volume":1,"bid":42.7584,"ask":42.7785}
{"timestamp":"2019-01-10 23:16:49","price":42.7606,"volume":5,"bid":42.7507,"ask":42.7606}
{"timestamp":"2019-01-10 23:16:52","price":42.7722,"volume":1,"bid":42.7722,"ask":42.7825}
{"timestamp":"2019-01-10 23:16:56","price":42.7876,"volume":1,"bid":42.7772,"ask":42.7876}
{"timestamp":"2019-01-10 23:17:02","price":42.7698,"volume":1,"bid":42.7618,"ask":42.7791}
{"timestamp":"2019-01-10 23:17:47","price":42.7441,"volume":1,"bid":42.7441,"ask":42.7542}
{"timestamp":"2019-01-10 23:17:49","price":42.7948,"volume":16,"bid":42.785,"ask":42.7948}
{"timestamp":"2019-01-10 23:18:12","price":42.7463,"volume":1,"bid":42.7361,"ask":42.7463}
{"timestamp":"2019-01-10 23:18:13","price":42.7003,"volume":135,"bid":42.6898,"ask":42.7003}
{"timestamp":"2019-01-10 23:18:37","price":42.6495,"volume":1,"bid":42.6495,"ask":42.6591}
{"timestamp":"2019-01-10 23:18:40","price":42.6346,"volume":489,"bid":42.6244,"ask":42.6346}
{"timestamp":"2019-01-10 23:18:47","price":42.5973,"volume":1,"bid":42.587,"ask":42.5973}
{"timestamp":"2019-01-10 23:19:17","price":42.5709,"volume":1,"bid":42.5618,"ask":42.5709}
{"timestamp":"2019-01-10 23:19:21","price":42.6139,"volume":17,"bid":42.6035,"ask":42.6139}
{"timestamp":"2019-01-10 23:19:24","price":42.47,"volume":9,"bid":42.4597,"ask":42.4807}
{"timestamp":"2019-01-10 23:19:33","price":42.4836,"volume":328,"bid":42.4735,"ask":42.4922}
{"timestamp":"2019-01-10 23:19:41","price":42.357,"volume":8,"bid":42.3465,"ask":42.3665}
{"timestamp":"2019-01-10 23:19:41","price":42.4489,"volume":56,"bid":42.4489,"ask":42.4588}
{"timestamp":"2019-01-10 23:19:43","price":42.4307,"volume":8,"bid":42.4213,"ask":42.4307}
{"timestamp":"2019-01-10 23:19:43","price":42.3695,"volume":1,"bid":42.3594,"ask":42.38}
{"timestamp":"2019-01-10 23:20:33","price":42.4575,"volume":20,"bid":42.4472,"ask":42.4671}
{"timestamp":"2019-01-10 23:20:42","price":42.4704,"volume":1,"bid":42.4604,"ask":42.4803}
{"timestamp":"2019-01-10 23:21:23","price":42.5667,"volume":82,"bid":42.5567,"ask":42.5667}
{"timestamp":"2019-01-10 23:23:20","price":42.4704,"volume":8,"bid":42.4592,"ask":42.4704}
{"timestamp":"2019-01-10 23:25:15","price":42.5202,"volume":113,"bid":42.5098,"ask":42.5202}
{"timestamp":"2019-01-10 23:25:32","price":42.5686,"volume":29,"bid":42.559,"ask":42.5686}
{"timestamp":"2019-01-10 23:25:32","price":42.5014,"volume":12,"bid":42.4912,"ask":42.5112}
{"timestamp":"2019-01-10 23:25:37","price":42.611,"volume":1169,"bid":42.601,"ask":42.611}
{"timestamp":"2019-01-10 23:25:44","price":42.6063,"volume":7,"bid":42.5962,"ask":42.6063}
{"timestamp":"2019-01-10 23:27:03","price":42.6288,"volume":7,"bid":42.6192,"ask":42.6288}
{"timestamp":"2019-01-10 23:28:27","price":42.6899,"volume":1,"bid":42.6803,"ask":42.6899}
{"timestamp":"2019-01-10 23:29:47","price":42.6502,"volume":132,"bid":42.6404,"ask":42.6502}
{"timestamp":"2019-01-10 23:31:24","price":42.5237,"volume":98,"bid":42.5237,"ask":42.5336}
{"timestamp":"2019-01-10 23:31:34","price":42.528,"volume":7,"bid":42.518,"ask":42.5376}
{"timestamp":"2019-01-10 23:33:27","price":42.5814,"volume":12,"bid":42.5708,"ask":42.591}
{"timestamp":"2019-01-10 23:33:27","price":42.6218,"volume":1,"bid":42.6125,"ask":42.6218}
{"timestamp":"2019-01-10 23:34:35","price":42.7088,"volume":7,"bid":42.699,"ask":42.7192}
{"timestamp":"2019-01-10 23:35:22","price":42.6158,"volume":4,"bid":42.6055,"ask":42.6253}
{"timestamp":"2019-01-10 23:35:35","price":42.5785,"volume":15,"bid":42.5685,"ask":42.5879}
{"timestamp":"2019-01-10 23:36:02","price":42.6371,"volume":1,"bid":42.6269,"ask":42.6467}
{"timestamp":"2019-01-10 23:39:08","price":42.6193,"volume":1,"bid":42.6193,"ask":42.6288}
{"timestamp":"2019-01-10 23:41:16","price":42.7261,"volume":1,"bid":42.7164,"ask":42.7261}
{"timestamp":"2019-01-10 23:42:01","price":42.7789,"volume":1,"bid":42.7689,"ask":42.7789}
{"timestamp":"2019-01-10 23:43:25","price":42.855,"volume":12,"bid":42.8441,"ask":42.855}
{"timestamp":"2019-01-10 23:43:27","price":42.8709,"volume":2,"bid":42.8609,"ask":42.8709}
{"timestamp":"2019-01-10 23:44:05","price":42.8698,"volume":22,"bid":42.8604,"ask":42.8803}
{"timestamp":"2019-01-10 23:44:05","price":42.8438,"volume":328,"bid":42.8438,"ask":42.8532}
{"timestamp":"2019-01-10 23:44:05","price":42.8584,"volume":82,"bid":42.8584,"ask":42.8687}
{"timestamp":"2019-01-10 23:44:12","price":42.8803,"volume":1,"bid":42.871,"ask":42.8909}
{"timestamp":"2019-01-10 23:44:43","price":42.9204,"volume":1,"bid":42.9102,"ask":42.9305}
{"timestamp":"2019-01-10 23:45:27","price":42.8356,"volume":1,"bid":42.8356,"ask":42.8462}
{"timestamp":"2019-01-10 23:45:36","price":42.9095,"volume":14,"bid":42.8999,"ask":42.9195}
{"timestamp":"2019-01-10 23:47:03","price":42.8309,"volume":128,"bid":42.8217,"ask":42.8405}
{"timestamp":"2019-01-10 23:48:47","price":42.7691,"volume":1,"bid":42.7587,"ask":42.7795}
{"timestamp":"2019-01-10 23:49:34","price":42.9768,"volume":7,"bid":42.9667,"ask":42.9876}
{"timestamp":"2019-01-10 23:50:40","price":42.912,"volume":86,"bid":42.912,"ask":42.9236}
{"timestamp":"2019-01-10 23:50:43","price":42.9555,"volume":7,"bid":42.9555,"ask":42.9652}
{"timestamp":"2019-01-10 23:50:43","price":42.9197,"volume":80,"bid":42.9095,"ask":42.9197}
{"timestamp":"2019-01-10 23:50:46","price":42.9005,"volume":1,"bid":42.8898,"ask":42.9108}
{"timestamp":"2019-01-10 23:52:27","price":42.9271,"volume":7,"bid":42.9175,"ask":42.937}
{"timestamp":"2019-01-10 23:52:45","price":42.9652,"volume":36,"bid":42.9549,"ask":42.9749}
{"timestamp":"2019-01-10 23:52:50","price":42.9215,"volume":7,"bid":42.9111,"ask":42.9308}
{"timestamp":"2019-01-10 23:53:30","price":42.9681,"volume":20,"bid":42.9584,"ask":42.9776}
{"timestamp":"2019-01-10 23:53:57","price":42.943,"volume":34,"bid":42.9332,"ask":42.943}
{"timestamp":"2019-01-10 23:53:57","price":43.0246,"volume":29,"bid":43.0144,"ask":43.0343}
{"timestamp":"2019-01-10 23:54:24","price":42.894,"volume":328,"bid":42.8836,"ask":42.894}
{"timestamp":"2019-01-10 23:54:28","price":42.9733,"volume":6,"bid":42.9733,"ask":42.9836}
{"timestamp":"2019-01-10 23:55:37","price":43.0206,"volume":1,"bid":43.0108,"ask":43.0303}
{"timestamp":"2019-01-10 23:55:52","price":42.9959,"volume":1,"bid":42.9859,"ask":42.9959}
{"timestamp":"2019-01-10 23:56:05","price":43.0379,"volume":7,"bid":43.0276,"ask":43.0379}
{"timestamp":"2019-01-10 23:56:52","price":42.9788,"volume":1,"bid":42.9691,"ask":42.9788}
{"timestamp":"2019-01-10 23:57:52","price":42.9874,"volume":1,"bid":42.9773,"ask":42.9874}
{"timestamp":"2019-01-10 23:58:02","price":42.9362,"volume":1,"bid":42.9264,"ask":42.9362}
{"timestamp":"2019-01-10 23:58:28","price":42.9122,"volume":7,"bid":42.9019,"ask":42.9122}
{"timestamp":"2019-01-10 23:58:46","price":42.869,"volume":118,"bid":42.8587,"ask":42.869}
{"timestamp":"2019-01-10 23:58:52","price":42.9088,"volume":1,"bid":42.8985,"ask":42.9196}
{"timestamp":"2019-01-10 23:58:59","price":42.7993,"volume":7,"bid":42.7895,"ask":42.7993}
{"timestamp":"2019-01-10 23:59:00","price":42.7702,"volume":328,"bid":42.7702,"ask":42.7804}
{"timestamp":"2019-01-10 23:59:02","price":42.7275,"volume":2,"bid":42.7169,"ask":42.7275}
{"timestamp":"2019-01-10 23:59:03","price":42.6998,"volume":7,"bid":42.6898,"ask":42.7088}
{"timestamp":"2019-01-10 23:59:25","price":42.8541,"volume":1,"bid":42.8446,"ask":42.8635}
{"timestamp":"2019-01-10 23:59:30","price":42.9701,"volume":28,"bid":42.9606,"ask":42.9799}
{"timestamp":"2019-01-10 23:59:35","price":42.9453,"volume":7,"bid":42.9358,"ask":42.9453}
{"timestamp":"2019-01-10 23:59:43","price":42.8464,"volume":1,"bid":42.8359,"ask":42.8563}
{"timestamp":"2019-01-11 00:00:05","price":42.8434,"volume":56,"bid":42.8332,"ask":42.8531}
{"timestamp":"2019-01-11 00:00:33","price":42.9007,"volume":33,"bid":42.8908,"ask":42.9115}
{"timestamp":"2019-01-11 00:01:08","price":42.7945,"volume":3047,"bid":42.7945,"ask":42.8138}
{"timestamp":"2019-01-11 00:01:12","price":42.7936,"volume":1,"bid":42.7936,"ask":42.8137}
{"timestamp":"2019-01-11 00:01:29","price":42.7729,"volume":20,"bid":42.7729,"ask":42.783}
{"timestamp":"2019-01-11 00:01:43","price":42.725,"volume":39,"bid":42.725,"ask":42.745}
{"timestamp":"2019-01-11 00:01:44","price":42.7654,"volume":350,"bid":42.7553,"ask":42.7654}
{"timestamp":"2019-01-11 00:01:55","price":42.7365,"volume":360,"bid":42.7262,"ask":42.7365}
{"timestamp":"2019-01-11 00:02:16","price":42.7056,"volume":33,"bid":42.7056,"ask":42.7154}
{"timestamp":"2019-01-11 00:02:19","price":42.5808,"volume":2,"bid":42.5808,"ask":42.5908}
{"timestamp":"2019-01-11 00:02:21","price":42.5168,"volume":7,"bid":42.5066,"ask":42.5168}
{"timestamp":"2019-01-11 00:02:27","price":42.6127,"volume":6,"bid":42.6127,"ask":42.6223}
{"timestamp":"2019-01-11 00:02:28","price":42.64,"volume":16,"bid":42.64,"ask":42.6609}
{"timestamp":"2019-01-11 00:02:31","price":42.6631,"volume":5,"bid":42.6535,"ask":42.6631}
{"timestamp":"2019-01-11 00:02:37","price":42.6768,"volume":1346,"bid":42.6668,"ask":42.6768}
{"timestamp":"2019-01-11 00:02:39","price":42.6468,"volume":328,"bid":42.6468,"ask":42.667}
{"timestamp":"2019-01-11 00:02:40","price":42.4347,"volume":1312,"bid":42.4347,"ask":42.4447}
{"timestamp":"2019-01-11 00:02:41","price":42.4839,"volume":1640,"bid":42.4737,"ask":42.4946}
{"timestamp":"2019-01-11 00:02:41","price":42.7254,"volume":567,"bid":42.7254,"ask":42.7354}
{"timestamp":"2019-01-11 00:02:42","price":42.6203,"volume":199,"bid":42.6203,"ask":42.6397}
{"timestamp":"2019-01-11 00:02:43","price":42.6521,"volume":132,"bid":42.6521,"ask":42.6621}
{"timestamp":"2019-01-11 00:02:49","price":42.709,"volume":1,"bid":42.709,"ask":42.7189}
{"timestamp":"2019-01-11 00:03:02","price":42.7309,"volume":13,"bid":42.7309,"ask":42.7401}
{"timestamp":"2019-01-11 00:03:09","price":42.7315,"volume":1312,"bid":42.7315,"ask":42.7525}
{"timestamp":"2019-01-11 00:03:15","price":42.677,"volume":383,"bid":42.677,"ask":42.6978}
{"timestamp":"2019-01-11 00:03:17","price":42.6717,"volume":1,"bid":42.6618,"ask":42.6817}
{"timestamp":"2019-01-11 00:03:25","price":42.7112,"volume":1,"bid":42.7011,"ask":42.7112}
{"timestamp":"2019-01-11 00:03:58","price":42.7034,"volume":1,"bid":42.7034,"ask":42.7246}
{"timestamp":"2019-01-11 00:04:00","price":42.7502,"volume":477,"bid":42.7502,"ask":42.7602}
{"timestamp":"2019-01-11 00:04:01","price":42.7826,"volume":7,"bid":42.7826,"ask":42.8029}
{"timestamp":"2019-01-11 00:04:30","price":42.7538,"volume":1,"bid":42.7538,"ask":42.7723}
{"timestamp":"2019-01-11 00:04:34","price":42.8256,"volume":322,"bid":42.8154,"ask":42.8256}
{"timestamp":"2019-01-11 00:04:40","price":42.8236,"volume":66,"bid":42.8133,"ask":42.8236}
{"timestamp":"2019-01-11 00:04:50","price":42.7253,"volume":81,"bid":42.7253,"ask":42.7458}
{"timestamp":"2019-01-11 00:04:58","price":42.8733,"volume":26,"bid":42.8733,"ask":42.8837}
{"timestamp":"2019-01-11 00:05:30","price":42.7696,"volume":204,"bid":42.7696,"ask":42.7897}
{"timestamp":"2019-01-11 00:05:46","price":42.7951,"volume":5,"bid":42.786,"ask":42.7951}
{"timestamp":"2019-01-11 00:06:12","price":42.7958,"volume":1,"bid":42.7866,"ask":42.8058}
{"timestamp":"2019-01-11 00:06:29","price":42.7639,"volume":55,"bid":42.754,"ask":42.7639}
{"timestamp":"2019-01-11 00:07:08","price":42.8566,"volume":1,"bid":42.8474,"ask":42.8566}
{"timestamp":"2019-01-11 00:07:09","price":42.8794,"volume":9,"bid":42.8794,"ask":42.8999}
{"timestamp":"2019-01-11 00:08:02","price":42.8967,"volume":1,"bid":42.8967,"ask":42.9078}
{"timestamp":"2019-01-11 00:09:08","price":42.8856,"volume":39,"bid":42.8856,"ask":42.8956}
{"timestamp":"2019-01-11 00:09:22","price":42.8795,"volume":164,"bid":42.8795,"ask":42.9014}
{"timestamp":"2019-01-11 00:09:23","price":42.9012,"volume":1,"bid":42.8903,"ask":42.9104}
{"timestamp":"2019-01-11 00:09:41","price":42.9586,"volume":11,"bid":42.9483,"ask":42.9586}
{"timestamp":"2019-01-11 00:09:45","price":42.8732,"volume":10,"bid":42.8629,"ask":42.8732}
{"timestamp":"2019-01-11 00:10:00","price":42.9338,"volume":491,"bid":42.924,"ask":42.9338}
{"timestamp":"2019-01-11 00:10:12","price":42.958,"volume":1,"bid":42.9477,"ask":42.958}
{"timestamp":"2019-01-11 00:11:43","price":42.984,"volume":164,"bid":42.984,"ask":43.0058}
{"timestamp":"2019-01-11 00:11:49","price":42.872,"volume":54,"bid":42.8621,"ask":42.872}
{"timestamp":"2019-01-11 00:11:56","price":42.8939,"volume":46,"bid":42.8939,"ask":42.9118}
{"timestamp":"2019-01-11 00:11:57","price":42.8739,"volume":1,"bid":42.8739,"ask":42.8845}
{"timestamp":"2019-01-11 00:11:58","price":42.8952,"volume":64,"bid":42.8849,"ask":42.9054}
{"timestamp":"2019-01-11 00:12:02","price":42.9208,"volume":1,"bid":42.9108,"ask":42.9208}
{"timestamp":"2019-01-11 00:12:18","price":42.8552,"volume":1,"bid":42.8552,"ask":42.865}
{"timestamp":"2019-01-11 00:12:20","price":42.9317,"volume":34,"bid":42.922,"ask":42.9317}
{"timestamp":"2019-01-11 00:12:20","price":42.8075,"volume":149,"bid":42.7982,"ask":42.8075}
{"timestamp":"2019-01-11 00:12:29","price":42.9011,"volume":6,"bid":42.9011,"ask":42.9107}
{"timestamp":"2019-01-11 00:12:49","price":42.8554,"volume":1,"bid":42.8554,"ask":42.8751}
{"timestamp":"2019-01-11 00:14:08","price":42.8719,"volume":52,"bid":42.8626,"ask":42.8719}
{"timestamp":"2019-01-11 00:14:12","price":42.8157,"volume":1,"bid":42.8157,"ask":42.8346}
{"timestamp":"2019-01-11 00:14:27","price":42.8672,"volume":1,"bid":42.8576,"ask":42.8672}
{"timestamp":"2019-01-11 00:15:25","price":42.8604,"volume":473,"bid":42.8604,"ask":42.8704}
{"timestamp":"2019-01-11 00:15:42","price":42.8957,"volume":327,"bid":42.885,"ask":42.8957}
{"timestamp":"2019-01-11 00:16:49","price":42.9229,"volume":1,"bid":42.9229,"ask":42.9428}
{"timestamp":"2019-01-11 00:17:02","price":42.921,"volume":1,"bid":42.921,"ask":42.9419}
{"timestamp":"2019-01-11 00:17:06","price":42.9829,"volume":42,"bid":42.9829,"ask":42.9926}
{"timestamp":"2019-01-11 00:17:12","price":42.9851,"volume":1,"bid":42.9851,"ask":42.9953}
{"timestamp":"2019-01-11 00:17:47","price":42.9274,"volume":1,"bid":42.9274,"ask":42.9368}
{"timestamp":"2019-01-11 00:17:57","price":42.9336,"volume":1,"bid":42.9336,"ask":42.954}
{"timestamp":"2019-01-11 00:18:07","price":42.9957,"volume":209,"bid":42.9861,"ask":43.006}
{"timestamp":"2019-01-11 00:18:15","price":43.0035,"volume":242,"bid":43.0035,"ask":43.024}
{"timestamp":"2019-01-11 00:18:17","price":43.0327,"volume":4,"bid":43.0233,"ask":43.0327}
{"timestamp":"2019-01-11 00:18:32","price":43.0833,"volume":1,"bid":43.0833,"ask":43.1036}
{"timestamp":"2019-01-11 00:18:51","price":43.0077,"volume":32,"bid":43.0077,"ask":43.0266}
{"timestamp":"2019-01-11 00:18:52","price":43.0048,"volume":99,"bid":42.9952,"ask":43.0048}
{"timestamp":"2019-01-11 00:18:52","price":43.0061,"volume":9,"bid":43.0061,"ask":43.0168}
{"timestamp":"2019-01-11 00:18:54","price":43.0619,"volume":8,"bid":43.0619,"ask":43.083}
{"timestamp":"2019-01-11 00:18:54","price":43.0124,"volume":106,"bid":43.0124,"ask":43.0228}
{"timestamp":"2019-01-11 00:18:55","price":43.0692,"volume":36,"bid":43.0598,"ask":43.0692}
{"timestamp":"2019-01-11 00:18:57","price":43.0263,"volume":44,"bid":43.0263,"ask":43.0367}
{"timestamp":"2019-01-11 00:19:03","price":43.0283,"volume":4,"bid":43.0182,"ask":43.0283}
{"timestamp":"2019-01-11 00:19:09","price":43.1057,"volume":7,"bid":43.1057,"ask":43.1166}
{"timestamp":"2019-01-11 00:19:11","price":43.0893,"volume":349,"bid":43.0893,"ask":43.1097}
{"timestamp":"2019-01-11 00:20:30","price":43.0263,"volume":164,"bid":43.0263,"ask":43.0359}
{"timestamp":"2019-01-11 00:20:30","price":43.1174,"volume":4,"bid":43.1064,"ask":43.1174}
{"timestamp":"2019-01-11 00:20:33","price":43.0688,"volume":328,"bid":43.0688,"ask":43.0882}
{"timestamp":"2019-01-11 00:20:53","price":43.0502,"volume":1,"bid":43.0502,"ask":43.0598}
{"timestamp":"2019-01-11 00:21:00","price":43.1216,"volume":42,"bid":43.1216,"ask":43.1414}
{"timestamp":"2019-01-11 00:21:49","price":43.0845,"volume":82,"bid":43.0845,"ask":43.103}
{"timestamp":"2019-01-11 00:22:12","price":43.0905,"volume":592,"bid":43.0905,"ask":43.109}
{"timestamp":"2019-01-11 00:22:35","price":43.0535,"volume":2,"bid":43.0535,"ask":43.0736}
{"timestamp":"2019-01-11 00:24:41","price":43.0121,"volume":2,"bid":43.0121,"ask":43.0219}
{"timestamp":"2019-01-11 00:24:57","price":43.0596,"volume":33,"bid":43.0503,"ask":43.0693}
{"timestamp":"2019-01-11 00:25:50","price":43.0294,"volume":1,"bid":43.0294,"ask":43.0504}
{"timestamp":"2019-01-11 00:26:07","price":42.9682,"volume":1,"bid":42.9682,"ask":42.9786}
{"timestamp":"2019-01-11 00:26:10","price":42.9024,"volume":820,"bid":42.9024,"ask":42.9223}
{"timestamp":"2019-01-11 00:26:12","price":42.8549,"volume":394,"bid":42.8549,"ask":42.8744}
{"timestamp":"2019-01-11 00:26:12","price":42.9214,"volume":2,"bid":42.9214,"ask":42.9425}
{"timestamp":"2019-01-11 00:26:12","price":42.9061,"volume":656,"bid":42.8968,"ask":42.9157}
{"timestamp":"2019-01-11 00:26:13","price":42.7992,"volume":780,"bid":42.7992,"ask":42.8204}
{"timestamp":"2019-01-11 00:26:13","price":42.8686,"volume":394,"bid":42.8686,"ask":42.888}
{"timestamp":"2019-01-11 00:26:47","price":42.9615,"volume":1,"bid":42.9615,"ask":42.9705}
{"timestamp":"2019-01-11 00:26:50","price":43.0409,"volume":911,"bid":43.0307,"ask":43.0409}
{"timestamp":"2019-01-11 00:26:55","price":42.9671,"volume":84,"bid":42.9671,"ask":42.9866}
{"timestamp":"2019-01-11 00:27:03","price":43.0169,"volume":3,"bid":43.0169,"ask":43.0266}
{"timestamp":"2019-01-11 00:27:23","price":43.0321,"volume":66,"bid":43.0321,"ask":43.0514}
{"timestamp":"2019-01-11 00:27:27","price":43.1262,"volume":1,"bid":43.1262,"ask":43.145}
{"timestamp":"2019-01-11 00:27:45","price":43.056,"volume":100,"bid":43.056,"ask":43.0772}
{"timestamp":"2019-01-11 00:28:11","price":43.1265,"volume":3,"bid":43.1265,"ask":43.1452}
{"timestamp":"2019-01-11 00:28:18","price":43.052,"volume":6,"bid":43.0416,"ask":43.0621}
{"timestamp":"2019-01-11 00:28:18","price":43.0771,"volume":6,"bid":43.0672,"ask":43.0771}
{"timestamp":"2019-01-11 00:28:24","price":43.0915,"volume":9,"bid":43.0915,"ask":43.1123}
{"timestamp":"2019-01-11 00:28:24","price":43.0663,"volume":9,"bid":43.0566,"ask":43.0766}
{"timestamp":"2019-01-11 00:28:29","price":43.0831,"volume":8,"bid":43.0831,"ask":43.0936}
{"timestamp":"2019-01-11 00:28:54","price":43.0872,"volume":5,"bid":43.0872,"ask":43.1067}
{"timestamp":"2019-01-11 00:29:10","price":43.077,"volume":14,"bid":43.077,"ask":43.0961}
{"timestamp":"2019-01-11 00:29:13","price":43.0345,"volume":42,"bid":43.0345,"ask":43.0448}
{"timestamp":"2019-01-11 00:29:15","price":43.0405,"volume":131,"bid":43.0405,"ask":43.0592}
{"timestamp":"2019-01-11 00:29:17","price":43.0636,"volume":1,"bid":43.0532,"ask":43.0736}
{"timestamp":"2019-01-11 00:29:32","price":43.1165,"volume":1,"bid":43.1057,"ask":43.1165}
{"timestamp":"2019-01-11 00:30:18","price":43.0029,"volume":1,"bid":42.9933,"ask":43.0029}
{"timestamp":"2019-01-11 00:30:19","price":42.8947,"volume":1968,"bid":42.8947,"ask":42.9049}
{"timestamp":"2019-01-11 00:30:19","price":42.9574,"volume":1312,"bid":42.9482,"ask":42.9574}
{"timestamp":"2019-01-11 00:30:19","price":42.9305,"volume":330,"bid":42.9305,"ask":42.9503}
{"timestamp":"2019-01-11 00:30:27","price":43.0138,"volume":1,"bid":43.0031,"ask":43.0138}
{"timestamp":"2019-01-11 00:30:30","price":43.0035,"volume":31,"bid":43.0035,"ask":43.0135}
{"timestamp":"2019-01-11 00:30:31","price":43.0369,"volume":4,"bid":43.0263,"ask":43.0369}
{"timestamp":"2019-01-11 00:30:33","price":43.0861,"volume":103,"bid":43.0861,"ask":43.0966}
{"timestamp":"2019-01-11 00:30:59","price":42.9878,"volume":25,"bid":42.9777,"ask":42.998}
{"timestamp":"2019-01-11 00:31:28","price":43.0157,"volume":1,"bid":43.0057,"ask":43.0157}
{"timestamp":"2019-01-11 00:31:32","price":43.0986,"volume":1,"bid":43.088,"ask":43.1086}
{"timestamp":"2019-01-11 00:31:47","price":43.1981,"volume":2409,"bid":43.1876,"ask":43.2075}
{"timestamp":"2019-01-11 00:32:02","price":43.0548,"volume":1,"bid":43.0455,"ask":43.0646}
{"timestamp":"2019-01-11 00:32:09","price":43.078,"volume":984,"bid":43.078,"ask":43.0975}
{"timestamp":"2019-01-11 00:32:38","price":43.0297,"volume":1,"bid":43.0297,"ask":43.0499}
{"timestamp":"2019-01-11 00:34:02","price":43.2716,"volume":1,"bid":43.2716,"ask":43.2909}
{"timestamp":"2019-01-11 00:34:42","price":43.1581,"volume":1,"bid":43.1581,"ask":43.1675}
{"timestamp":"2019-01-11 00:35:00","price":43.1674,"volume":1,"bid":43.1577,"ask":43.1674}
{"timestamp":"2019-01-11 00:35:27","price":43.256,"volume":3,"bid":43.2464,"ask":43.256}
{"timestamp":"2019-01-11 00:35:31","price":43.2268,"volume":151,"bid":43.2268,"ask":43.2487}
{"timestamp":"2019-01-11 00:35:32","price":43.1674,"volume":162,"bid":43.1582,"ask":43.1674}
{"timestamp":"2019-01-11 00:35:35","price":43.2217,"volume":1,"bid":43.2122,"ask":43.2311}
{"timestamp":"2019-01-11 00:35:35","price":43.2593,"volume":1,"bid":43.2496,"ask":43.2593}
{"timestamp":"2019-01-11 00:35:36","price":43.1657,"volume":1,"bid":43.1657,"ask":43.1873}
{"timestamp":"2019-01-11 00:35:42","price":43.1429,"volume":1,"bid":43.1326,"ask":43.1429}
{"timestamp":"2019-01-11 00:35:44","price":43.1606,"volume":1,"bid":43.1606,"ask":43.1702}
{"timestamp":"2019-01-11 00:35:46","price":43.1109,"volume":15,"bid":43.1005,"ask":43.1219}
{"timestamp":"2019-01-11 00:36:07","price":43.2394,"volume":4,"bid":43.228,"ask":43.2394}
{"timestamp":"2019-01-11 00:36:22","price":43.2319,"volume":1,"bid":43.2213,"ask":43.2319}
{"timestamp":"2019-01-11 00:36:23","price":43.3296,"volume":132,"bid":43.3296,"ask":43.34}
{"timestamp":"2019-01-11 00:36:32","price":43.3129,"volume":1,"bid":43.3129,"ask":43.3325}
{"timestamp":"2019-01-11 00:36:36","price":43.2544,"volume":56,"bid":43.2439,"ask":43.2635}
{"timestamp":"2019-01-11 00:36:43","price":43.2754,"volume":2,"bid":43.2754,"ask":43.2964}
{"timestamp":"2019-01-11 00:37:02","price":43.2722,"volume":1,"bid":43.2722,"ask":43.2936}
{"timestamp":"2019-01-11 00:37:02","price":43.2673,"volume":1,"bid":43.2673,"ask":43.2773}
{"timestamp":"2019-01-11 00:37:02","price":43.2639,"volume":328,"bid":43.2525,"ask":43.2639}
{"timestamp":"2019-01-11 00:37:03","price":43.2835,"volume":12,"bid":43.2835,"ask":43.2932}
{"timestamp":"2019-01-11 00:37:03","price":43.2926,"volume":1,"bid":43.2926,"ask":43.3123}
{"timestamp":"2019-01-11 00:37:05","price":43.2884,"volume":164,"bid":43.2784,"ask":43.2884}
{"timestamp":"2019-01-11 00:37:19","price":43.3187,"volume":2,"bid":43.3187,"ask":43.3373}
{"timestamp":"2019-01-11 00:37:42","price":43.3399,"volume":1,"bid":43.3399,"ask":43.3591}
{"timestamp":"2019-01-11 00:37:50","price":43.3302,"volume":1,"bid":43.3302,"ask":43.35}
{"timestamp":"2019-01-11 00:38:07","price":43.3334,"volume":1,"bid":43.3334,"ask":43.3432}
{"timestamp":"2019-01-11 00:38:20","price":43.3583,"volume":20,"bid":43.3583,"ask":43.3679}
{"timestamp":"2019-01-11 00:38:22","price":43.3986,"volume":100,"bid":43.3887,"ask":43.3986}
{"timestamp":"2019-01-11 00:38:52","price":43.3822,"volume":1,"bid":43.3822,"ask":43.3919}
{"timestamp":"2019-01-11 00:39:11","price":43.4333,"volume":102,"bid":43.4333,"ask":43.4436}
{"timestamp":"2019-01-11 00:39:14","price":43.3804,"volume":51,"bid":43.3707,"ask":43.3905}
{"timestamp":"2019-01-11 00:39:18","price":43.3604,"volume":48,"bid":43.3504,"ask":43.3604}
{"timestamp":"2019-01-11 00:39:43","price":43.2992,"volume":121,"bid":43.2992,"ask":43.32}
{"timestamp":"2019-01-11 00:39:44","price":43.3416,"volume":148,"bid":43.3416,"ask":43.3618}
{"timestamp":"2019-01-11 00:39:44","price":43.259,"volume":121,"bid":43.259,"ask":43.2697}
{"timestamp":"2019-01-11 00:40:15","price":43.2878,"volume":1,"bid":43.2781,"ask":43.2878}
{"timestamp":"2019-01-11 00:40:43","price":43.3917,"volume":15,"bid":43.3819,"ask":43.3917}
{"timestamp":"2019-01-11 00:42:13","price":43.3793,"volume":39,"bid":43.3687,"ask":43.3793}
{"timestamp":"2019-01-11 00:42:32","price":43.3377,"volume":1,"bid":43.3377,"ask":43.3564}
{"timestamp":"2019-01-11 00:42:37","price":43.4456,"volume":14,"bid":43.4361,"ask":43.4456}
{"timestamp":"2019-01-11 00:43:40","price":43.4367,"volume":17,"bid":43.4367,"ask":43.4465}
{"timestamp":"2019-01-11 00:43:53","price":43.3685,"volume":16,"bid":43.3685,"ask":43.3783}
{"timestamp":"2019-01-11 00:44:04","price":43.3468,"volume":11,"bid":43.337,"ask":43.3468}
{"timestamp":"2019-01-11 00:44:30","price":43.397,"volume":33,"bid":43.397,"ask":43.4163}
{"timestamp":"2019-01-11 00:44:33","price":43.4008,"volume":37,"bid":43.4008,"ask":43.4206}
{"timestamp":"2019-01-11 00:44:38","price":43.4001,"volume":26,"bid":43.4001,"ask":43.4095}
{"timestamp":"2019-01-11 00:44:50","price":43.4625,"volume":1,"bid":43.4517,"ask":43.4625}
{"timestamp":"2019-01-11 00:44:50","price":43.3857,"volume":656,"bid":43.3754,"ask":43.3857}
{"timestamp":"2019-01-11 00:44:54","price":43.4357,"volume":28,"bid":43.4357,"ask":43.4546}
{"timestamp":"2019-01-11 00:45:08","price":43.3259,"volume":7,"bid":43.3162,"ask":43.3259}
{"timestamp":"2019-01-11 00:45:48","price":43.3569,"volume":13,"bid":43.3569,"ask":43.3779}
{"timestamp":"2019-01-11 00:45:54","price":43.4042,"volume":98,"bid":43.4042,"ask":43.4231}
{"timestamp":"2019-01-11 00:46:08","price":43.3807,"volume":2,"bid":43.3807,"ask":43.3897}
{"timestamp":"2019-01-11 00:46:26","price":43.4473,"volume":259,"bid":43.4369,"ask":43.4473}
{"timestamp":"2019-01-11 00:46:29","price":43.4619,"volume":2,"bid":43.4619,"ask":43.4819}
{"timestamp":"2019-01-11 00:46:32","price":43.4898,"volume":10,"bid":43.4795,"ask":43.4898}
{"timestamp":"2019-01-11 00:46:37","price":43.4848,"volume":1,"bid":43.4848,"ask":43.494}
{"timestamp":"2019-01-11 00:46:40","price":43.5097,"volume":17,"bid":43.5097,"ask":43.5283}
{"timestamp":"2019-01-11 00:46:53","price":43.4591,"volume":110,"bid":43.449,"ask":43.4591}
{"timestamp":"2019-01-11 00:46:54","price":43.4483,"volume":33,"bid":43.4483,"ask":43.458}
{"timestamp":"2019-01-11 00:47:02","price":43.4753,"volume":1,"bid":43.4753,"ask":43.4956}
{"timestamp":"2019-01-11 00:47:05","price":43.5175,"volume":7,"bid":43.5072,"ask":43.5269}
{"timestamp":"2019-01-11 00:47:09","price":43.491,"volume":1,"bid":43.491,"ask":43.5109}
{"timestamp":"2019-01-11 00:47:11","price":43.4854,"volume":2,"bid":43.4854,"ask":43.4958}
{"timestamp":"2019-01-11 00:47:13","price":43.5133,"volume":3,"bid":43.5133,"ask":43.5233}
{"timestamp":"2019-01-11 00:47:27","price":43.5201,"volume":1,"bid":43.5201,"ask":43.5398}
{"timestamp":"2019-01-11 00:47:33","price":43.4775,"volume":1,"bid":43.4775,"ask":43.4883}
{"timestamp":"2019-01-11 00:48:08","price":43.4936,"volume":1,"bid":43.4936,"ask":43.5135}
{"timestamp":"2019-01-11 00:48:10","price":43.5253,"volume":630,"bid":43.5161,"ask":43.5253}
{"timestamp":"2019-01-11 00:48:34","price":43.5595,"volume":12,"bid":43.5496,"ask":43.5595}
{"timestamp":"2019-01-11 00:48:47","price":43.4811,"volume":1,"bid":43.4706,"ask":43.4913}
{"timestamp":"2019-01-11 00:48:57","price":43.6066,"volume":2,"bid":43.6066,"ask":43.6164}
{"timestamp":"2019-01-11 00:49:03","price":43.576,"volume":18,"bid":43.5662,"ask":43.576}
{"timestamp":"2019-01-11 00:49:03","price":43.5741,"volume":3,"bid":43.5741,"ask":43.5927}
{"timestamp":"2019-01-11 00:49:05","price":43.5847,"volume":328,"bid":43.5847,"ask":43.605}
{"timestamp":"2019-01-11 00:49:06","price":43.6383,"volume":11,"bid":43.6383,"ask":43.648}
{"timestamp":"2019-01-11 00:49:07","price":43.5402,"volume":7,"bid":43.5402,"ask":43.5596}
{"timestamp":"2019-01-11 00:49:11","price":43.5679,"volume":11,"bid":43.5679,"ask":43.5787}
{"timestamp":"2019-01-11 00:49:13","price":43.6035,"volume":1,"bid":43.6035,"ask":43.6237}
{"timestamp":"2019-01-11 00:49:19","price":43.6057,"volume":1,"bid":43.5959,"ask":43.6057}
{"timestamp":"2019-01-11 00:49:22","price":43.5972,"volume":2135,"bid":43.5972,"ask":43.6074}
{"timestamp":"2019-01-11 00:49:34","price":43.6198,"volume":5,"bid":43.6097,"ask":43.6198}
{"timestamp":"2019-01-11 00:49:37","price":43.6287,"volume":1,"bid":43.6287,"ask":43.6482}
{"timestamp":"2019-01-11 00:49:46","price":43.5971,"volume":29,"bid":43.5874,"ask":43.6073}
{"timestamp":"2019-01-11 00:50:02","price":43.5727,"volume":1,"bid":43.5632,"ask":43.5841}
{"timestamp":"2019-01-11 00:50:15","price":43.6387,"volume":83,"bid":43.6387,"ask":43.6599}
{"timestamp":"2019-01-11 00:50:19","price":43.5617,"volume":859,"bid":43.5617,"ask":43.5828}
{"timestamp":"2019-01-11 00:50:44","price":43.6359,"volume":1,"bid":43.6259,"ask":43.6359}
{"timestamp":"2019-01-11 00:50:54","price":43.6907,"volume":1,"bid":43.6809,"ask":43.7014}
{"timestamp":"2019-01-11 00:50:54","price":43.6626,"volume":13,"bid":43.6531,"ask":43.6626}
{"timestamp":"2019-01-11 00:51:04","price":43.6144,"volume":5,"bid":43.6045,"ask":43.6144}
{"timestamp":"2019-01-11 00:51:12","price":43.6712,"volume":1,"bid":43.6712,"ask":43.691}
{"timestamp":"2019-01-11 00:51:14","price":43.5801,"volume":6,"bid":43.5801,"ask":43.5894}
{"timestamp":"2019-01-11 00:51:14","price":43.5841,"volume":4,"bid":43.5734,"ask":43.5841}
{"timestamp":"2019-01-11 00:51:32","price":43.5891,"volume":4,"bid":43.5891,"ask":43.5996}
{"timestamp":"2019-01-11 00:51:37","price":43.6317,"volume":1,"bid":43.6317,"ask":43.6504}
{"timestamp":"2019-01-11 00:51:39","price":43.6118,"volume":1,"bid":43.6118,"ask":43.6315}
{"timestamp":"2019-01-11 00:51:39","price":43.6121,"volume":748,"bid":43.6121,"ask":43.6312}
{"timestamp":"2019-01-11 00:51:42","price":43.54,"volume":1,"bid":43.54,"ask":43.5598}
{"timestamp":"2019-01-11 00:51:46","price":43.5496,"volume":2,"bid":43.5397,"ask":43.5597}
{"timestamp":"2019-01-11 00:51:51","price":43.4645,"volume":1,"bid":43.4552,"ask":43.4751}
{"timestamp":"2019-01-11 00:52:01","price":43.5266,"volume":9,"bid":43.5266,"ask":43.5464}
{"timestamp":"2019-01-11 00:52:04","price":43.5617,"volume":23,"bid":43.5617,"ask":43.5725}
{"timestamp":"2019-01-11 00:52:09","price":43.52,"volume":2,"bid":43.52,"ask":43.5404}
{"timestamp":"2019-01-11 00:52:14","price":43.5249,"volume":57,"bid":43.5154,"ask":43.534}
{"timestamp":"2019-01-11 00:52:54","price":43.6047,"volume":254,"bid":43.6047,"ask":43.6252}
{"timestamp":"2019-01-11 00:52:55","price":43.5342,"volume":58,"bid":43.5342,"ask":43.5545}
{"timestamp":"2019-01-11 00:53:05","price":43.4668,"volume":49,"bid":43.4561,"ask":43.4668}
{"timestamp":"2019-01-11 00:53:34","price":43.4699,"volume":1,"bid":43.4599,"ask":43.4699}
{"timestamp":"2019-01-11 00:53:40","price":43.4278,"volume":12,"bid":43.4278,"ask":43.4469}
{"timestamp":"2019-01-11 00:53:52","price":43.4007,"volume":6,"bid":43.3902,"ask":43.4104}
{"timestamp":"2019-01-11 00:53:55","price":43.4394,"volume":519,"bid":43.4289,"ask":43.4394}
{"timestamp":"2019-01-11 00:54:12","price":43.3734,"volume":10,"bid":43.363,"ask":43.3734}
{"timestamp":"2019-01-11 00:54:51","price":43.4774,"volume":242,"bid":43.4774,"ask":43.4952}
{"timestamp":"2019-01-11 00:55:30","price":43.4022,"volume":1,"bid":43.4022,"ask":43.412}
{"timestamp":"2019-01-11 00:55:55","price":43.3386,"volume":10,"bid":43.3287,"ask":43.3386}
{"timestamp":"2019-01-11 00:56:03","price":43.3917,"volume":132,"bid":43.3917,"ask":43.4113}
{"timestamp":"2019-01-11 00:56:15","price":43.3823,"volume":2,"bid":43.3823,"ask":43.4008}
{"timestamp":"2019-01-11 00:57:04","price":43.3896,"volume":42,"bid":43.3896,"ask":43.3999}
{"timestamp":"2019-01-11 00:57:15","price":43.4726,"volume":1,"bid":43.4726,"ask":43.4942}
{"timestamp":"2019-01-11 00:57:15","price":43.4964,"volume":16,"bid":43.4863,"ask":43.5066}
{"timestamp":"2019-01-11 00:57:30","price":43.5064,"volume":161,"bid":43.4961,"ask":43.5064}
{"timestamp":"2019-01-11 00:57:45","price":43.5048,"volume":2,"bid":43.5048,"ask":43.5137}
{"timestamp":"2019-01-11 00:58:00","price":43.5107,"volume":28,"bid":43.5107,"ask":43.5201}
{"timestamp":"2019-01-11 00:58:35","price":43.5651,"volume":339,"bid":43.5651,"ask":43.5749}
{"timestamp":"2019-01-11 00:58:47","price":43.512,"volume":26,"bid":43.5026,"ask":43.5222}
{"timestamp":"2019-01-11 00:58:48","price":43.5368,"volume":36,"bid":43.5368,"ask":43.5472}
{"timestamp":"2019-01-11 00:59:31","price":43.3832,"volume":125,"bid":43.3832,"ask":43.4037}
{"timestamp":"2019-01-11 00:59:32","price":43.375,"volume":1,"bid":43.375,"ask":43.3952}
{"timestamp":"2019-01-11 00:59:36","price":43.4105,"volume":30,"bid":43.4001,"ask":43.4105}
{"timestamp":"2019-01-11 01:00:03","price":43.506,"volume":1,"bid":43.506,"ask":43.5169}
{"timestamp":"2019-01-11 01:00:05","price":43.4638,"volume":8,"bid":43.4638,"ask":43.4733}
{"timestamp":"2019-01-11 01:00:22","price":43.4381,"volume":164,"bid":43.4381,"ask":43.4589}
{"timestamp":"2019-01-11 01:00:22","price":43.3926,"volume":5183,"bid":43.3831,"ask":43.3926}
{"timestamp":"2019-01-11 01:00:22","price":43.365,"volume":1,"bid":43.3553,"ask":43.365}
{"timestamp":"2019-01-11 01:00:27","price":43.4196,"volume":1,"bid":43.4098,"ask":43.4196}
{"timestamp":"2019-01-11 01:01:48","price":43.4042,"volume":7,"bid":43.3938,"ask":43.4137}
{"timestamp":"2019-01-11 01:02:36","price":43.3422,"volume":1,"bid":43.3422,"ask":43.3621}
{"timestamp":"2019-01-11 01:02:37","price":43.3903,"volume":328,"bid":43.3805,"ask":43.4003}
{"timestamp":"2019-01-11 01:02:47","price":43.2944,"volume":1,"bid":43.2845,"ask":43.2944}
{"timestamp":"2019-01-11 01:02:55","price":43.3166,"volume":156,"bid":43.3166,"ask":43.3358}
{"timestamp":"2019-01-11 01:03:16","price":43.3554,"volume":99,"bid":43.3554,"ask":43.3647}
{"timestamp":"2019-01-11 01:03:16","price":43.3208,"volume":62,"bid":43.3102,"ask":43.3208}
{"timestamp":"2019-01-11 01:03:33","price":43.3452,"volume":1,"bid":43.3353,"ask":43.3452}
{"timestamp":"2019-01-11 01:03:46","price":43.3685,"volume":29,"bid":43.3585,"ask":43.3685}
{"timestamp":"2019-01-11 01:04:08","price":43.3463,"volume":27,"bid":43.3463,"ask":43.3581}
{"timestamp":"2019-01-11 01:04:23","price":43.2172,"volume":1,"bid":43.2172,"ask":43.2273}
{"timestamp":"2019-01-11 01:04:24","price":43.1969,"volume":42,"bid":43.1874,"ask":43.2061}
{"timestamp":"2019-01-11 01:04:39","price":43.2999,"volume":7,"bid":43.2999,"ask":43.3093}
{"timestamp":"2019-01-11 01:04:59","price":43.3608,"volume":4,"bid":43.3505,"ask":43.3707}
{"timestamp":"2019-01-11 01:05:02","price":43.2862,"volume":1,"bid":43.2862,"ask":43.2962}
{"timestamp":"2019-01-11 01:05:06","price":43.3168,"volume":50,"bid":43.3071,"ask":43.3269}
{"timestamp":"2019-01-11 01:05:07","price":43.3854,"volume":1,"bid":43.3752,"ask":43.3854}
{"timestamp":"2019-01-11 01:05:53","price":43.4329,"volume":7,"bid":43.4228,"ask":43.4329}
{"timestamp":"2019-01-11 01:06:00","price":43.4365,"volume":259,"bid":43.4365,"ask":43.4463}
{"timestamp":"2019-01-11 01:06:26","price":43.4573,"volume":10,"bid":43.4475,"ask":43.4671}
{"timestamp":"2019-01-11 01:06:39","price":43.3936,"volume":38,"bid":43.3936,"ask":43.4132}
{"timestamp":"2019-01-11 01:06:52","price":43.3747,"volume":1,"bid":43.3747,"ask":43.3953}
{"timestamp":"2019-01-11 01:07:22","price":43.5026,"volume":138,"bid":43.5026,"ask":43.5228}
{"timestamp":"2019-01-11 01:07:46","price":43.5078,"volume":85,"bid":43.5078,"ask":43.5264}
{"timestamp":"2019-01-11 01:07:49","price":43.5371,"volume":7,"bid":43.5262,"ask":43.5467}
{"timestamp":"2019-01-11 01:07:56","price":43.4522,"volume":1,"bid":43.4522,"ask":43.4617}
{"timestamp":"2019-01-11 01:08:32","price":43.5657,"volume":1,"bid":43.556,"ask":43.5657}
{"timestamp":"2019-01-11 01:09:16","price":43.5334,"volume":2,"bid":43.5334,"ask":43.544}
{"timestamp":"2019-01-11 01:09:27","price":43.5124,"volume":197,"bid":43.5124,"ask":43.5224}
{"timestamp":"2019-01-11 01:09:32","price":43.5497,"volume":328,"bid":43.5497,"ask":43.5601}
{"timestamp":"2019-01-11 01:09:40","price":43.5437,"volume":352,"bid":43.5334,"ask":43.5437}
{"timestamp":"2019-01-11 01:09:56","price":43.5558,"volume":41,"bid":43.5461,"ask":43.5558}
{"timestamp":"2019-01-11 01:10:16","price":43.5291,"volume":7,"bid":43.5291,"ask":43.5397}
{"timestamp":"2019-01-11 01:10:46","price":43.5758,"volume":194,"bid":43.567,"ask":43.5758}
{"timestamp":"2019-01-11 01:12:07","price":43.472,"volume":1,"bid":43.472,"ask":43.4906}
{"timestamp":"2019-01-11 01:12:27","price":43.4994,"volume":10,"bid":43.4898,"ask":43.5091}
{"timestamp":"2019-01-11 01:13:02","price":43.5154,"volume":61,"bid":43.5046,"ask":43.5154}
{"timestamp":"2019-01-11 01:13:12","price":43.4464,"volume":1,"bid":43.4368,"ask":43.4464}
{"timestamp":"2019-01-11 01:13:15","price":43.4538,"volume":89,"bid":43.4538,"ask":43.4738}
{"timestamp":"2019-01-11 01:13:20","price":43.3794,"volume":30,"bid":43.3794,"ask":43.4}
{"timestamp":"2019-01-11 01:13:37","price":43.4475,"volume":107,"bid":43.4383,"ask":43.4573}
{"timestamp":"2019-01-11 01:13:39","price":43.4456,"volume":164,"bid":43.4456,"ask":43.4556}
{"timestamp":"2019-01-11 01:14:02","price":43.5024,"volume":1,"bid":43.4921,"ask":43.5024}
{"timestamp":"2019-01-11 01:14:07","price":43.4244,"volume":1,"bid":43.4244,"ask":43.4444}
{"timestamp":"2019-01-11 01:14:26","price":43.4562,"volume":8,"bid":43.4463,"ask":43.4562}
{"timestamp":"2019-01-11 01:15:03","price":43.4201,"volume":3,"bid":43.4201,"ask":43.442}
{"timestamp":"2019-01-11 01:15:17","price":43.3653,"volume":2,"bid":43.3551,"ask":43.3653}
{"timestamp":"2019-01-11 01:15:27","price":43.3568,"volume":39,"bid":43.3461,"ask":43.367}
{"timestamp":"2019-01-11 01:15:45","price":43.308,"volume":1,"bid":43.308,"ask":43.3282}
{"timestamp":"2019-01-11 01:16:15","price":43.2897,"volume":120,"bid":43.2897,"ask":43.3109}
{"timestamp":"2019-01-11 01:16:22","price":43.3641,"volume":164,"bid":43.3641,"ask":43.3741}
{"timestamp":"2019-01-11 01:17:07","price":43.3102,"volume":1,"bid":43.3004,"ask":43.3203}
{"timestamp":"2019-01-11 01:17:23","price":43.2774,"volume":33,"bid":43.2665,"ask":43.2774}
{"timestamp":"2019-01-11 01:17:31","price":43.2848,"volume":109,"bid":43.2745,"ask":43.2848}
{"timestamp":"2019-01-11 01:18:55","price":43.2795,"volume":14,"bid":43.2795,"ask":43.2899}
{"timestamp":"2019-01-11 01:19:12","price":43.2616,"volume":1,"bid":43.251,"ask":43.2616}
{"timestamp":"2019-01-11 01:19:17","price":43.3684,"volume":176,"bid":43.3581,"ask":43.3684}
{"timestamp":"2019-01-11 01:19:19","price":43.3684,"volume":328,"bid":43.3684,"ask":43.3783}
{"timestamp":"2019-01-11 01:19:20","price":43.3514,"volume":66,"bid":43.3514,"ask":43.3712}
{"timestamp":"2019-01-11 01:20:03","price":43.4379,"volume":1,"bid":43.4282,"ask":43.4477}
{"timestamp":"2019-01-11 01:20:08","price":43.4625,"volume":8,"bid":43.4524,"ask":43.4625}
{"timestamp":"2019-01-11 01:20:33","price":43.4055,"volume":3,"bid":43.4055,"ask":43.4261}
{"timestamp":"2019-01-11 01:20:36","price":43.4372,"volume":6,"bid":43.427,"ask":43.4372}
{"timestamp":"2019-01-11 01:22:00","price":43.4786,"volume":1553,"bid":43.4692,"ask":43.4885}
{"timestamp":"2019-01-11 01:22:02","price":43.4951,"volume":30,"bid":43.4851,"ask":43.5042}
{"timestamp":"2019-01-11 01:22:02","price":43.472,"volume":1,"bid":43.4616,"ask":43.472}
{"timestamp":"2019-01-11 01:22:15","price":43.4866,"volume":9,"bid":43.4766,"ask":43.4955}
{"timestamp":"2019-01-11 01:22:18","price":43.4923,"volume":1,"bid":43.4923,"ask":43.5015}
{"timestamp":"2019-01-11 01:22:28","price":43.4982,"volume":2,"bid":43.4882,"ask":43.4982}
{"timestamp":"2019-01-11 01:22:38","price":43.4397,"volume":4,"bid":43.4397,"ask":43.4601}
{"timestamp":"2019-01-11 01:22:42","price":43.5017,"volume":1,"bid":43.5017,"ask":43.5117}
{"timestamp":"2019-01-11 01:22:48","price":43.5321,"volume":13,"bid":43.5226,"ask":43.5321}
{"timestamp":"2019-01-11 01:23:08","price":43.528,"volume":149,"bid":43.528,"ask":43.548}
{"timestamp":"2019-01-11 01:23:11","price":43.5271,"volume":161,"bid":43.5172,"ask":43.5366}
{"timestamp":"2019-01-11 01:23:18","price":43.5297,"volume":33,"bid":43.5194,"ask":43.5397}
{"timestamp":"2019-01-11 01:23:52","price":43.515,"volume":1,"bid":43.515,"ask":43.5352}
{"timestamp":"2019-01-11 01:23:58","price":43.4056,"volume":1,"bid":43.3959,"ask":43.4056}
{"timestamp":"2019-01-11 01:24:18","price":43.4596,"volume":6,"bid":43.4596,"ask":43.4804}
{"timestamp":"2019-01-11 01:24:47","price":43.3952,"volume":1,"bid":43.3952,"ask":43.4052}
{"timestamp":"2019-01-11 01:24:57","price":43.4209,"volume":1,"bid":43.4117,"ask":43.4305}
{"timestamp":"2019-01-11 01:24:59","price":43.4254,"volume":44,"bid":43.4154,"ask":43.4254}
{"timestamp":"2019-01-11 01:25:16","price":43.4602,"volume":302,"bid":43.4602,"ask":43.4788}
{"timestamp":"2019-01-11 01:25:17","price":43.4722,"volume":1,"bid":43.4722,"ask":43.493}
{"timestamp":"2019-01-11 01:25:59","price":43.4891,"volume":313,"bid":43.4788,"ask":43.4891}
{"timestamp":"2019-01-11 01:27:18","price":43.4521,"volume":1,"bid":43.4431,"ask":43.4618}
{"timestamp":"2019-01-11 01:27:40","price":43.469,"volume":91,"bid":43.469,"ask":43.4886}
{"timestamp":"2019-01-11 01:27:58","price":43.4855,"volume":4,"bid":43.4855,"ask":43.5059}
{"timestamp":"2019-01-11 01:28:42","price":43.4841,"volume":1,"bid":43.4748,"ask":43.4944}
{"timestamp":"2019-01-11 01:28:52","price":43.4472,"volume":1,"bid":43.4363,"ask":43.4472}
{"timestamp":"2019-01-11 01:29:45","price":43.5852,"volume":7,"bid":43.5852,"ask":43.5949}
{"timestamp":"2019-01-11 01:29:57","price":43.5643,"volume":1,"bid":43.5534,"ask":43.5643}
{"timestamp":"2019-01-11 01:30:37","price":43.614,"volume":3,"bid":43.614,"ask":43.624}
{"timestamp":"2019-01-11 01:30:42","price":43.5661,"volume":3,"bid":43.5554,"ask":43.5763}
{"timestamp":"2019-01-11 01:30:59","price":43.6025,"volume":38,"bid":43.6025,"ask":43.6223}
{"timestamp":"2019-01-11 01:31:09","price":43.5769,"volume":99,"bid":43.5769,"ask":43.5962}
{"timestamp":"2019-01-11 01:31:17","price":43.6021,"volume":1,"bid":43.5917,"ask":43.6124}
{"timestamp":"2019-01-11 01:31:19","price":43.5669,"volume":39,"bid":43.5669,"ask":43.577}
{"timestamp":"2019-01-11 01:31:46","price":43.583,"volume":11,"bid":43.583,"ask":43.6029}
{"timestamp":"2019-01-11 01:32:39","price":43.6198,"volume":16,"bid":43.6198,"ask":43.6399}
{"timestamp":"2019-01-11 01:32:43","price":43.6364,"volume":1,"bid":43.6264,"ask":43.646}
{"timestamp":"2019-01-11 01:33:22","price":43.6034,"volume":24,"bid":43.5935,"ask":43.6034}
{"timestamp":"2019-01-11 01:34:05","price":43.5404,"volume":658,"bid":43.5404,"ask":43.5504}
{"timestamp":"2019-01-11 01:34:19","price":43.483,"volume":7,"bid":43.483,"ask":43.502}
{"timestamp":"2019-01-11 01:34:21","price":43.5108,"volume":77,"bid":43.5017,"ask":43.5209}
{"timestamp":"2019-01-11 01:34:28","price":43.4267,"volume":15,"bid":43.417,"ask":43.4368}
{"timestamp":"2019-01-11 01:34:36","price":43.396,"volume":328,"bid":43.3862,"ask":43.396}
{"timestamp":"2019-01-11 01:34:43","price":43.4305,"volume":6,"bid":43.4198,"ask":43.4305}
{"timestamp":"2019-01-11 01:35:08","price":43.4919,"volume":1,"bid":43.4824,"ask":43.4919}
{"timestamp":"2019-01-11 01:35:23","price":43.4535,"volume":7,"bid":43.4535,"ask":43.4636}
{"timestamp":"2019-01-11 01:35:57","price":43.5132,"volume":1,"bid":43.5132,"ask":43.5337}
{"timestamp":"2019-01-11 01:36:20","price":43.5198,"volume":7,"bid":43.5198,"ask":43.5399}
{"timestamp":"2019-01-11 01:36:30","price":43.5087,"volume":384,"bid":43.4979,"ask":43.5197}
{"timestamp":"2019-01-11 01:36:31","price":43.4221,"volume":7,"bid":43.4221,"ask":43.4324}
{"timestamp":"2019-01-11 01:36:35","price":43.378,"volume":262,"bid":43.378,"ask":43.3884}
{"timestamp":"2019-01-11 01:36:39","price":43.4088,"volume":20,"bid":43.4088,"ask":43.4308}
{"timestamp":"2019-01-11 01:36:39","price":43.3658,"volume":1,"bid":43.3658,"ask":43.3849}
{"timestamp":"2019-01-11 01:36:42","price":43.4368,"volume":1,"bid":43.4368,"ask":43.4473}
{"timestamp":"2019-01-11 01:36:43","price":43.3334,"volume":328,"bid":43.3234,"ask":43.3438}
{"timestamp":"2019-01-11 01:36:46","price":43.3402,"volume":256,"bid":43.3303,"ask":43.3507}
{"timestamp":"2019-01-11 01:36:47","price":43.2709,"volume":35,"bid":43.2614,"ask":43.2709}
{"timestamp":"2019-01-11 01:36:49","price":43.3527,"volume":31,"bid":43.3527,"ask":43.3736}
{"timestamp":"2019-01-11 01:36:55","price":43.1956,"volume":204,"bid":43.1956,"ask":43.2162}
{"timestamp":"2019-01-11 01:36:59","price":43.1149,"volume":1,"bid":43.1149,"ask":43.1244}
{"timestamp":"2019-01-11 01:37:01","price":43.1116,"volume":23,"bid":43.1116,"ask":43.1217}
{"timestamp":"2019-01-11 01:37:02","price":43.1076,"volume":328,"bid":43.097,"ask":43.1076}
{"timestamp":"2019-01-11 01:37:03","price":43.168,"volume":57,"bid":43.168,"ask":43.1783}
{"timestamp":"2019-01-11 01:37:08","price":43.1895,"volume":3,"bid":43.1895,"ask":43.2096}
{"timestamp":"2019-01-11 01:37:10","price":43.1928,"volume":4,"bid":43.1928,"ask":43.2136}
{"timestamp":"2019-01-11 01:37:16","price":43.1218,"volume":5,"bid":43.1119,"ask":43.1327}
{"timestamp":"2019-01-11 01:37:17","price":43.2567,"volume":193,"bid":43.2567,"ask":43.2764}
{"timestamp":"2019-01-11 01:37:18","price":43.2758,"volume":1,"bid":43.2758,"ask":43.2971}
{"timestamp":"2019-01-11 01:37:19","price":43.3449,"volume":1199,"bid":43.3449,"ask":43.3637}
{"timestamp":"2019-01-11 01:37:24","price":43.364,"volume":1,"bid":43.364,"ask":43.3849}
{"timestamp":"2019-01-11 01:37:25","price":43.3837,"volume":6,"bid":43.3837,"ask":43.3937}
{"timestamp":"2019-01-11 01:37:27","price":43.3882,"volume":7,"bid":43.3882,"ask":43.408}
{"timestamp":"2019-01-11 01:37:28","price":43.3618,"volume":132,"bid":43.3511,"ask":43.3618}
{"timestamp":"2019-01-11 01:37:45","price":43.2745,"volume":15,"bid":43.2642,"ask":43.2745}
{"timestamp":"2019-01-11 01:38:02","price":43.3787,"volume":34,"bid":43.3787,"ask":43.3987}
{"timestamp":"2019-01-11 01:38:21","price":43.362,"volume":32,"bid":43.362,"ask":43.372}
{"timestamp":"2019-01-11 01:38:47","price":43.3215,"volume":7,"bid":43.3215,"ask":43.3422}
{"timestamp":"2019-01-11 01:38:57","price":43.3639,"volume":1,"bid":43.3639,"ask":43.3842}
{"timestamp":"2019-01-11 01:40:20","price":43.2948,"volume":58,"bid":43.2948,"ask":43.3036}
{"timestamp":"2019-01-11 01:40:42","price":43.3123,"volume":1,"bid":43.3123,"ask":43.3318}
{"timestamp":"2019-01-11 01:40:45","price":43.3569,"volume":328,"bid":43.3466,"ask":43.367}
{"timestamp":"2019-01-11 01:40:52","price":43.31,"volume":1,"bid":43.2998,"ask":43.31}
{"timestamp":"2019-01-11 01:41:10","price":43.3633,"volume":271,"bid":43.3633,"ask":43.3827}
{"timestamp":"2019-01-11 01:41:10","price":43.2325,"volume":4,"bid":43.2325,"ask":43.2431}
{"timestamp":"2019-01-11 01:41:32","price":43.1979,"volume":1,"bid":43.1881,"ask":43.2084}
{"timestamp":"2019-01-11 01:41:33","price":43.2351,"volume":164,"bid":43.2351,"ask":43.2536}
{"timestamp":"2019-01-11 01:42:03","price":43.2357,"volume":1,"bid":43.2357,"ask":43.2464}
{"timestamp":"2019-01-11 01:42:17","price":43.2702,"volume":1,"bid":43.2702,"ask":43.2893}
{"timestamp":"2019-01-11 01:42:29","price":43.1711,"volume":117,"bid":43.1613,"ask":43.1711}
{"timestamp":"2019-01-11 01:42:31","price":43.197,"volume":1172,"bid":43.197,"ask":43.208}
{"timestamp":"2019-01-11 01:43:31","price":43.2976,"volume":244,"bid":43.2976,"ask":43.3167}
{"timestamp":"2019-01-11 01:43:43","price":43.1436,"volume":2,"bid":43.1343,"ask":43.1436}
{"timestamp":"2019-01-11 01:43:43","price":43.1669,"volume":41,"bid":43.1559,"ask":43.1772}
{"timestamp":"2019-01-11 01:43:52","price":43.1578,"volume":116,"bid":43.1578,"ask":43.1679}
{"timestamp":"2019-01-11 01:43:52","price":43.0713,"volume":111,"bid":43.0621,"ask":43.0713}
{"timestamp":"2019-01-11 01:43:55","price":43.1412,"volume":6,"bid":43.1311,"ask":43.1412}
{"timestamp":"2019-01-11 01:43:57","price":43.0455,"volume":1,"bid":43.0455,"ask":43.067}
{"timestamp":"2019-01-11 01:44:00","price":43.0407,"volume":252,"bid":43.0316,"ask":43.0407}
{"timestamp":"2019-01-11 01:44:27","price":43.1866,"volume":1,"bid":43.1767,"ask":43.1866}
{"timestamp":"2019-01-11 01:44:54","price":43.0185,"volume":1,"bid":43.0185,"ask":43.0387}
{"timestamp":"2019-01-11 01:45:23","price":43.0279,"volume":3,"bid":43.0279,"ask":43.0481}
{"timestamp":"2019-01-11 01:45:24","price":43.0607,"volume":1,"bid":43.0509,"ask":43.0701}
{"timestamp":"2019-01-11 01:45:31","price":43.1579,"volume":1,"bid":43.1482,"ask":43.1688}
{"timestamp":"2019-01-11 01:45:35","price":43.1764,"volume":239,"bid":43.1764,"ask":43.1964}
{"timestamp":"2019-01-11 01:46:28","price":43.2398,"volume":3,"bid":43.2297,"ask":43.2398}
{"timestamp":"2019-01-11 01:47:18","price":43.2185,"volume":140,"bid":43.2185,"ask":43.2284}
{"timestamp":"2019-01-11 01:47:42","price":43.1785,"volume":1,"bid":43.1687,"ask":43.1888}
{"timestamp":"2019-01-11 01:49:41","price":43.2532,"volume":122,"bid":43.2532,"ask":43.2719}
{"timestamp":"2019-01-11 01:51:05","price":43.1412,"volume":79,"bid":43.1412,"ask":43.1505}
{"timestamp":"2019-01-11 01:51:08","price":43.1588,"volume":1,"bid":43.1492,"ask":43.1689}
{"timestamp":"2019-01-11 01:51:23","price":43.1929,"volume":1,"bid":43.183,"ask":43.203}
{"timestamp":"2019-01-11 01:51:32","price":43.2784,"volume":7,"bid":43.2682,"ask":43.2784}
{"timestamp":"2019-01-11 01:51:33","price":43.2271,"volume":1,"bid":43.2163,"ask":43.2271}
{"timestamp":"2019-01-11 01:53:19","price":43.2614,"volume":146,"bid":43.2499,"ask":43.2713}
{"timestamp":"2019-01-11 01:53:27","price":43.2625,"volume":1,"bid":43.2625,"ask":43.2725}
{"timestamp":"2019-01-11 01:53:45","price":43.262,"volume":16,"bid":43.262,"ask":43.2717}
{"timestamp":"2019-01-11 01:53:48","price":43.3465,"volume":1,"bid":43.3465,"ask":43.3656}
{"timestamp":"2019-01-11 01:54:08","price":43.3206,"volume":7,"bid":43.3206,"ask":43.3298}
{"timestamp":"2019-01-11 01:54:43","price":43.2714,"volume":7,"bid":43.2714,"ask":43.281}
{"timestamp":"2019-01-11 01:55:51","price":43.3359,"volume":16,"bid":43.3359,"ask":43.3555}
{"timestamp":"2019-01-11 01:55:56","price":43.3783,"volume":164,"bid":43.3679,"ask":43.3783}
{"timestamp":"2019-01-11 01:56:22","price":43.4344,"volume":3,"bid":43.4344,"ask":43.4444}
{"timestamp":"2019-01-11 01:56:33","price":43.3583,"volume":1,"bid":43.3583,"ask":43.3676}
{"timestamp":"2019-01-11 01:56:47","price":43.3572,"volume":1,"bid":43.3572,"ask":43.3786}
{"timestamp":"2019-01-11 01:56:53","price":43.3387,"volume":1,"bid":43.3287,"ask":43.3491}
{"timestamp":"2019-01-11 01:58:07","price":43.2573,"volume":1,"bid":43.2573,"ask":43.2676}
{"timestamp":"2019-01-11 01:58:13","price":43.4045,"volume":1,"bid":43.3941,"ask":43.4045}
{"timestamp":"2019-01-11 01:58:42","price":43.3835,"volume":5,"bid":43.373,"ask":43.3835}
{"timestamp":"2019-01-11 01:58:52","price":43.3899,"volume":8,"bid":43.3899,"ask":43.4095}
{"timestamp":"2019-01-11 01:59:08","price":43.2947,"volume":1,"bid":43.2947,"ask":43.3141}
{"timestamp":"2019-01-11 01:59:43","price":43.3014,"volume":21,"bid":43.3014,"ask":43.3218}
{"timestamp":"2019-01-11 01:59:45","price":43.2574,"volume":35,"bid":43.2479,"ask":43.2671}
{"timestamp":"2019-01-11 02:00:08","price":43.3219,"volume":1,"bid":43.3219,"ask":43.3409}
{"timestamp":"2019-01-11 02:01:43","price":43.2478,"volume":1,"bid":43.2478,"ask":43.2578}
{"timestamp":"2019-01-11 02:02:36","price":43.2735,"volume":164,"bid":43.2638,"ask":43.2834}
{"timestamp":"2019-01-11 02:03:53","price":43.2,"volume":15,"bid":43.1912,"ask":43.2}
{"timestamp":"2019-01-11 02:04:03","price":43.2506,"volume":7,"bid":43.2506,"ask":43.2709}
{"timestamp":"2019-01-11 02:04:04","price":43.2281,"volume":7,"bid":43.2281,"ask":43.2474}
{"timestamp":"2019-01-11 02:04:21","price":43.2697,"volume":388,"bid":43.2602,"ask":43.2793}
{"timestamp":"2019-01-11 02:04:28","price":43.2056,"volume":328,"bid":43.1964,"ask":43.2056}
{"timestamp":"2019-01-11 02:04:33","price":43.2035,"volume":97,"bid":43.1938,"ask":43.2035}
{"timestamp":"2019-01-11 02:06:26","price":43.1858,"volume":1,"bid":43.1755,"ask":43.1955}
{"timestamp":"2019-01-11 02:06:33","price":43.1463,"volume":1561,"bid":43.1463,"ask":43.1568}
{"timestamp":"2019-01-11 02:06:33","price":43.0993,"volume":1,"bid":43.0993,"ask":43.1197}
{"timestamp":"2019-01-11 02:06:49","price":43.0405,"volume":27,"bid":43.0297,"ask":43.0405}
{"timestamp":"2019-01-11 02:07:12","price":43.0456,"volume":161,"bid":43.0456,"ask":43.065}
{"timestamp":"2019-01-11 02:07:14","price":42.9891,"volume":205,"bid":42.9786,"ask":42.9995}
{"timestamp":"2019-01-11 02:07:21","price":43.0382,"volume":28,"bid":43.0382,"ask":43.0595}
{"timestamp":"2019-01-11 02:08:11","price":42.852,"volume":1,"bid":42.852,"ask":42.8717}
{"timestamp":"2019-01-11 02:08:11","price":42.9151,"volume":1,"bid":42.9052,"ask":42.9151}
{"timestamp":"2019-01-11 02:08:11","price":43.0034,"volume":3,"bid":43.0034,"ask":43.0128}
{"timestamp":"2019-01-11 02:08:12","price":42.9307,"volume":28,"bid":42.9205,"ask":42.9403}
{"timestamp":"2019-01-11 02:08:14","price":42.9039,"volume":121,"bid":42.9039,"ask":42.9245}
{"timestamp":"2019-01-11 02:08:14","price":42.984,"volume":1,"bid":42.984,"ask":43.0046}
{"timestamp":"2019-01-11 02:08:14","price":42.9538,"volume":91,"bid":42.9538,"ask":42.964}
{"timestamp":"2019-01-11 02:08:14","price":42.9032,"volume":32,"bid":42.8929,"ask":42.9032}
{"timestamp":"2019-01-11 02:08:23","price":42.9368,"volume":1,"bid":42.9269,"ask":42.9368}
{"timestamp":"2019-01-11 02:08:29","price":42.9812,"volume":1,"bid":42.9812,"ask":43}
{"timestamp":"2019-01-11 02:08:30","price":42.9904,"volume":1,"bid":42.981,"ask":42.9904}
{"timestamp":"2019-01-11 02:08:30","price":43.0407,"volume":4,"bid":43.0407,"ask":43.0618}
{"timestamp":"2019-01-11 02:08:33","price":43.0118,"volume":1,"bid":43.0118,"ask":43.0306}
{"timestamp":"2019-01-11 02:10:03","price":43.0675,"volume":1,"bid":43.0572,"ask":43.0773}
{"timestamp":"2019-01-11 02:10:43","price":43.1769,"volume":1,"bid":43.1665,"ask":43.1769}
{"timestamp":"2019-01-11 02:11:22","price":43.0752,"volume":1,"bid":43.0662,"ask":43.0752}
{"timestamp":"2019-01-11 02:11:58","price":43.0798,"volume":1,"bid":43.0798,"ask":43.0892}
{"timestamp":"2019-01-11 02:15:26","price":43.1381,"volume":201,"bid":43.1381,"ask":43.1584}
{"timestamp":"2019-01-11 02:15:43","price":43.2136,"volume":40,"bid":43.2136,"ask":43.2322}
{"timestamp":"2019-01-11 02:16:27","price":43.1929,"volume":10,"bid":43.1929,"ask":43.2031}
{"timestamp":"2019-01-11 02:16:48","price":43.1034,"volume":1,"bid":43.0942,"ask":43.1034}
{"timestamp":"2019-01-11 02:16:53","price":43.1154,"volume":7,"bid":43.1051,"ask":43.1154}
{"timestamp":"2019-01-11 02:18:13","price":43.0746,"volume":1,"bid":43.0746,"ask":43.0955}
{"timestamp":"2019-01-11 02:18:15","price":42.9881,"volume":6,"bid":42.9881,"ask":42.9987}
{"timestamp":"2019-01-11 02:19:21","price":43.0314,"volume":21,"bid":43.0314,"ask":43.0419}
{"timestamp":"2019-01-11 02:20:23","price":42.9812,"volume":1,"bid":42.9705,"ask":42.9812}
{"timestamp":"2019-01-11 02:20:34","price":43.0363,"volume":2,"bid":43.026,"ask":43.0363}
{"timestamp":"2019-01-11 02:21:36","price":43.0685,"volume":14,"bid":43.0685,"ask":43.0877}
{"timestamp":"2019-01-11 02:22:08","price":43.0614,"volume":1,"bid":43.0524,"ask":43.0715}
{"timestamp":"2019-01-11 02:24:02","price":43.0365,"volume":35,"bid":43.0365,"ask":43.0567}
{"timestamp":"2019-01-11 02:24:05","price":42.9702,"volume":7,"bid":42.9702,"ask":42.9916}
{"timestamp":"2019-01-11 02:24:07","price":43.006,"volume":3,"bid":42.9954,"ask":43.006}
{"timestamp":"2019-01-11 02:24:48","price":42.9946,"volume":1,"bid":42.9842,"ask":42.9946}
{"timestamp":"2019-01-11 02:25:18","price":43.0616,"volume":1,"bid":43.051,"ask":43.071}
{"timestamp":"2019-01-11 02:26:28","price":43.0915,"volume":1,"bid":43.082,"ask":43.1008}
{"timestamp":"2019-01-11 02:26:33","price":43.109,"volume":1,"bid":43.109,"ask":43.1191}
{"timestamp":"2019-01-11 02:26:36","price":43.1419,"volume":99,"bid":43.1419,"ask":43.1623}
{"timestamp":"2019-01-11 02:27:37","price":43.1768,"volume":63,"bid":43.1664,"ask":43.1768}
{"timestamp":"2019-01-11 02:27:38","price":43.1013,"volume":1,"bid":43.1013,"ask":43.1224}
{"timestamp":"2019-01-11 02:28:07","price":43.0938,"volume":13,"bid":43.0938,"ask":43.1038}
{"timestamp":"2019-01-11 02:28:47","price":43.1419,"volume":58,"bid":43.1419,"ask":43.1613}
{"timestamp":"2019-01-11 02:29:23","price":43.1043,"volume":1,"bid":43.1043,"ask":43.114}
{"timestamp":"2019-01-11 02:31:07","price":43.22,"volume":1,"bid":43.22,"ask":43.2391}
{"timestamp":"2019-01-11 02:32:07","price":43.1621,"volume":1,"bid":43.1519,"ask":43.1621}
{"timestamp":"2019-01-11 02:35:15","price":43.2929,"volume":1327,"bid":43.2836,"ask":43.2929}
{"timestamp":"2019-01-11 02:35:47","price":43.2755,"volume":38,"bid":43.2755,"ask":43.2857}
{"timestamp":"2019-01-11 02:36:08","price":43.2129,"volume":1,"bid":43.2129,"ask":43.2319}
{"timestamp":"2019-01-11 02:36:08","price":43.2418,"volume":1,"bid":43.2316,"ask":43.2418}
{"timestamp":"2019-01-11 02:37:44","price":43.2511,"volume":7,"bid":43.241,"ask":43.2511}
{"timestamp":"2019-01-11 02:39:37","price":43.3571,"volume":12,"bid":43.3571,"ask":43.3673}
{"timestamp":"2019-01-11 02:39:53","price":43.2894,"volume":1,"bid":43.2894,"ask":43.3098}
{"timestamp":"2019-01-11 02:39:57","price":43.3671,"volume":88,"bid":43.3579,"ask":43.3771}
{"timestamp":"2019-01-11 02:40:00","price":43.3204,"volume":1,"bid":43.3204,"ask":43.3409}
{"timestamp":"2019-01-11 02:40:28","price":43.3896,"volume":5,"bid":43.379,"ask":43.3896}
{"timestamp":"2019-01-11 02:40:45","price":43.2811,"volume":315,"bid":43.2811,"ask":43.2917}
{"timestamp":"2019-01-11 02:41:06","price":43.3604,"volume":1,"bid":43.3604,"ask":43.3709}
{"timestamp":"2019-01-11 02:41:23","price":43.269,"volume":1,"bid":43.269,"ask":43.2901}
{"timestamp":"2019-01-11 02:41:43","price":43.2998,"volume":1,"bid":43.2998,"ask":43.3204}
{"timestamp":"2019-01-11 02:42:13","price":43.3979,"volume":110,"bid":43.3979,"ask":43.4072}
{"timestamp":"2019-01-11 02:42:22","price":43.3754,"volume":82,"bid":43.3754,"ask":43.3957}
{"timestamp":"2019-01-11 02:43:08","price":43.3595,"volume":5,"bid":43.3595,"ask":43.3688}
{"timestamp":"2019-01-11 02:44:13","price":43.3437,"volume":1,"bid":43.3437,"ask":43.3537}
{"timestamp":"2019-01-11 02:45:38","price":43.3356,"volume":1,"bid":43.3254,"ask":43.3454}
{"timestamp":"2019-01-11 02:45:53","price":43.2953,"volume":1,"bid":43.2846,"ask":43.2953}
{"timestamp":"2019-01-11 02:47:43","price":43.3247,"volume":1,"bid":43.3247,"ask":43.3355}
{"timestamp":"2019-01-11 02:49:39","price":43.2594,"volume":4,"bid":43.248,"ask":43.2701}
{"timestamp":"2019-01-11 02:49:50","price":43.2191,"volume":1,"bid":43.2191,"ask":43.2403}
{"timestamp":"2019-01-11 02:50:53","price":43.2984,"volume":1,"bid":43.2885,"ask":43.2984}
{"timestamp":"2019-01-11 02:51:18","price":43.2777,"volume":7,"bid":43.2777,"ask":43.2879}
{"timestamp":"2019-01-11 02:51:23","price":43.2909,"volume":1,"bid":43.2909,"ask":43.3018}
{"timestamp":"2019-01-11 02:52:19","price":43.3469,"volume":23,"bid":43.3469,"ask":43.3572}
{"timestamp":"2019-01-11 02:52:53","price":43.2997,"volume":1,"bid":43.289,"ask":43.2997}
{"timestamp":"2019-01-11 02:53:28","price":43.2449,"volume":1,"bid":43.2449,"ask":43.2669}
{"timestamp":"2019-01-11 02:54:03","price":43.2951,"volume":1,"bid":43.2855,"ask":43.2951}
{"timestamp":"2019-01-11 02:55:22","price":43.3409,"volume":1845,"bid":43.3313,"ask":43.3409}
{"timestamp":"2019-01-11 02:55:53","price":43.4018,"volume":1,"bid":43.3923,"ask":43.4018}
{"timestamp":"2019-01-11 02:56:17","price":43.4226,"volume":36,"bid":43.4226,"ask":43.4324}
{"timestamp":"2019-01-11 02:56:21","price":43.3966,"volume":3,"bid":43.3966,"ask":43.4162}
{"timestamp":"2019-01-11 02:56:36","price":43.3936,"volume":27,"bid":43.3936,"ask":43.4036}
{"timestamp":"2019-01-11 02:56:55","price":43.3935,"volume":73,"bid":43.3832,"ask":43.4031}
{"timestamp":"2019-01-11 02:57:13","price":43.3938,"volume":1,"bid":43.3938,"ask":43.4142}
{"timestamp":"2019-01-11 02:58:13","price":43.3781,"volume":1,"bid":43.3781,"ask":43.3976}
{"timestamp":"2019-01-11 02:58:30","price":43.4073,"volume":4,"bid":43.4073,"ask":43.4176}
{"timestamp":"2019-01-11 02:59:30","price":43.3693,"volume":46,"bid":43.3591,"ask":43.3693}
{"timestamp":"2019-01-11 02:59:33","price":43.3997,"volume":1,"bid":43.3997,"ask":43.4099}
{"timestamp":"2019-01-11 02:59:43","price":43.3882,"volume":1,"bid":43.3882,"ask":43.4076}
{"timestamp":"2019-01-11 03:00:08","price":43.3427,"volume":7,"bid":43.3427,"ask":43.362}
{"timestamp":"2019-01-11 03:00:31","price":43.3564,"volume":105,"bid":43.3564,"ask":43.3652}
{"timestamp":"2019-01-11 03:00:40","price":43.3668,"volume":1,"bid":43.3668,"ask":43.3884}
{"timestamp":"2019-01-11 03:00:40","price":43.4141,"volume":1,"bid":43.4141,"ask":43.4333}
{"timestamp":"2019-01-11 03:01:30","price":43.4468,"volume":17,"bid":43.4468,"ask":43.4641}
{"timestamp":"2019-01-11 03:03:03","price":43.5387,"volume":1,"bid":43.5287,"ask":43.5387}
{"timestamp":"2019-01-11 03:03:04","price":43.5496,"volume":328,"bid":43.5496,"ask":43.5697}
{"timestamp":"2019-01-11 03:03:23","price":43.4936,"volume":1,"bid":43.4835,"ask":43.4936}
{"timestamp":"2019-01-11 03:03:30","price":43.4839,"volume":9,"bid":43.4733,"ask":43.494}
{"timestamp":"2019-01-11 03:03:48","price":43.5143,"volume":1,"bid":43.5042,"ask":43.5143}
{"timestamp":"2019-01-11 03:04:41","price":43.4675,"volume":256,"bid":43.4567,"ask":43.4675}
{"timestamp":"2019-01-11 03:04:41","price":43.5522,"volume":6,"bid":43.5522,"ask":43.5733}
{"timestamp":"2019-01-11 03:04:56","price":43.4982,"volume":15,"bid":43.4889,"ask":43.5089}
{"timestamp":"2019-01-11 03:05:09","price":43.4846,"volume":17,"bid":43.4754,"ask":43.4951}
{"timestamp":"2019-01-11 03:05:47","price":43.5673,"volume":65,"bid":43.5673,"ask":43.5768}
{"timestamp":"2019-01-11 03:05:54","price":43.5358,"volume":164,"bid":43.5358,"ask":43.5556}
{"timestamp":"2019-01-11 03:06:11","price":43.5529,"volume":2,"bid":43.5529,"ask":43.5634}
{"timestamp":"2019-01-11 03:06:23","price":43.5144,"volume":1,"bid":43.5144,"ask":43.5334}
{"timestamp":"2019-01-11 03:06:45","price":43.5753,"volume":27,"bid":43.566,"ask":43.5753}
{"timestamp":"2019-01-11 03:06:48","price":43.5501,"volume":1,"bid":43.5501,"ask":43.5686}
{"timestamp":"2019-01-11 03:07:03","price":43.5253,"volume":1,"bid":43.5157,"ask":43.5253}
{"timestamp":"2019-01-11 03:07:29","price":43.5746,"volume":11,"bid":43.5746,"ask":43.5937}
{"timestamp":"2019-01-11 03:07:32","price":43.5964,"volume":164,"bid":43.5858,"ask":43.5964}
{"timestamp":"2019-01-11 03:07:38","price":43.5778,"volume":1,"bid":43.5681,"ask":43.5778}
{"timestamp":"2019-01-11 03:07:41","price":43.6383,"volume":1,"bid":43.6285,"ask":43.6383}
{"timestamp":"2019-01-11 03:08:04","price":43.6491,"volume":64,"bid":43.6402,"ask":43.6591}
{"timestamp":"2019-01-11 03:08:04","price":43.6426,"volume":1,"bid":43.6426,"ask":43.6531}
{"timestamp":"2019-01-11 03:08:06","price":43.6845,"volume":23,"bid":43.6752,"ask":43.6954}
{"timestamp":"2019-01-11 03:08:08","price":43.6727,"volume":130,"bid":43.6727,"ask":43.6826}
{"timestamp":"2019-01-11 03:08:19","price":43.7715,"volume":1312,"bid":43.7715,"ask":43.7935}
{"timestamp":"2019-01-11 03:08:21","price":43.6129,"volume":87,"bid":43.6129,"ask":43.6219}
{"timestamp":"2019-01-11 03:08:22","price":43.6801,"volume":40,"bid":43.6801,"ask":43.6996}
{"timestamp":"2019-01-11 03:09:01","price":43.6441,"volume":2,"bid":43.6337,"ask":43.6543}
{"timestamp":"2019-01-11 03:09:06","price":43.7104,"volume":1,"bid":43.6997,"ask":43.7104}
{"timestamp":"2019-01-11 03:09:12","price":43.6826,"volume":820,"bid":43.6726,"ask":43.6826}
{"timestamp":"2019-01-11 03:09:13","price":43.6852,"volume":1444,"bid":43.6756,"ask":43.6852}
{"timestamp":"2019-01-11 03:09:15","price":43.7906,"volume":820,"bid":43.7906,"ask":43.8096}
{"timestamp":"2019-01-11 03:09:25","price":43.7609,"volume":28,"bid":43.7609,"ask":43.7796}
{"timestamp":"2019-01-11 03:09:26","price":43.7385,"volume":5,"bid":43.7385,"ask":43.7482}
{"timestamp":"2019-01-11 03:09:50","price":43.6701,"volume":4,"bid":43.6701,"ask":43.6911}
{"timestamp":"2019-01-11 03:11:18","price":43.6608,"volume":1,"bid":43.6608,"ask":43.6796}
{"timestamp":"2019-01-11 03:11:27","price":43.7242,"volume":137,"bid":43.7242,"ask":43.7448}
{"timestamp":"2019-01-11 03:11:28","price":43.6612,"volume":1,"bid":43.6612,"ask":43.6712}
{"timestamp":"2019-01-11 03:11:29","price":43.667,"volume":27,"bid":43.667,"ask":43.6862}
{"timestamp":"2019-01-11 03:11:30","price":43.6926,"volume":1,"bid":43.6825,"ask":43.6926}
{"timestamp":"2019-01-11 03:11:45","price":43.67,"volume":33,"bid":43.67,"ask":43.6893}
{"timestamp":"2019-01-11 03:12:03","price":43.6327,"volume":1,"bid":43.6327,"ask":43.6524}
{"timestamp":"2019-01-11 03:12:31","price":43.6793,"volume":99,"bid":43.6793,"ask":43.6983}
{"timestamp":"2019-01-11 03:12:35","price":43.6738,"volume":656,"bid":43.6738,"ask":43.6833}
{"timestamp":"2019-01-11 03:12:36","price":43.6889,"volume":272,"bid":43.6889,"ask":43.7103}
{"timestamp":"2019-01-11 03:12:36","price":43.7341,"volume":5,"bid":43.7341,"ask":43.7438}
{"timestamp":"2019-01-11 03:13:21","price":43.628,"volume":15,"bid":43.6179,"ask":43.628}
{"timestamp":"2019-01-11 03:13:38","price":43.6905,"volume":36,"bid":43.6811,"ask":43.7005}
{"timestamp":"2019-01-11 03:13:45","price":43.7432,"volume":34,"bid":43.7325,"ask":43.753}
{"timestamp":"2019-01-11 03:15:32","price":43.6074,"volume":1,"bid":43.6074,"ask":43.6174}
{"timestamp":"2019-01-11 03:15:41","price":43.684,"volume":1,"bid":43.684,"ask":43.7048}
{"timestamp":"2019-01-11 03:16:22","price":43.7308,"volume":6,"bid":43.7208,"ask":43.7413}
{"timestamp":"2019-01-11 03:16:35","price":43.6535,"volume":74,"bid":43.6535,"ask":43.673}
{"timestamp":"2019-01-11 03:16:37","price":43.7692,"volume":11,"bid":43.7692,"ask":43.7787}
{"timestamp":"2019-01-11 03:16:42","price":43.686,"volume":14,"bid":43.686,"ask":43.7079}
{"timestamp":"2019-01-11 03:16:50","price":43.8207,"volume":232,"bid":43.8207,"ask":43.8312}
{"timestamp":"2019-01-11 03:17:20","price":43.7449,"volume":525,"bid":43.7345,"ask":43.7554}
{"timestamp":"2019-01-11 03:17:28","price":43.7414,"volume":1,"bid":43.7414,"ask":43.762}
{"timestamp":"2019-01-11 03:17:33","price":43.7273,"volume":1,"bid":43.718,"ask":43.7384}
{"timestamp":"2019-01-11 03:17:38","price":43.797,"volume":1,"bid":43.7869,"ask":43.797}
{"timestamp":"2019-01-11 03:17:43","price":43.7989,"volume":187,"bid":43.7989,"ask":43.8199}
{"timestamp":"2019-01-11 03:18:12","price":43.7615,"volume":2,"bid":43.7519,"ask":43.7716}
{"timestamp":"2019-01-11 03:18:15","price":43.7592,"volume":242,"bid":43.7489,"ask":43.7592}
{"timestamp":"2019-01-11 03:18:18","price":43.7031,"volume":113,"bid":43.6936,"ask":43.7129}
{"timestamp":"2019-01-11 03:18:18","price":43.7678,"volume":164,"bid":43.7576,"ask":43.7779}
{"timestamp":"2019-01-11 03:18:21","price":43.7323,"volume":4,"bid":43.7225,"ask":43.7323}
{"timestamp":"2019-01-11 03:18:21","price":43.74,"volume":82,"bid":43.74,"ask":43.7495}
{"timestamp":"2019-01-11 03:18:21","price":43.7729,"volume":93,"bid":43.7639,"ask":43.7821}
{"timestamp":"2019-01-11 03:18:22","price":43.7883,"volume":284,"bid":43.7883,"ask":43.8087}
{"timestamp":"2019-01-11 03:18:22","price":43.7387,"volume":1,"bid":43.7387,"ask":43.758}
{"timestamp":"2019-01-11 03:18:23","price":43.7517,"volume":15,"bid":43.7423,"ask":43.7619}
{"timestamp":"2019-01-11 03:18:25","price":43.7795,"volume":666,"bid":43.7795,"ask":43.799}
{"timestamp":"2019-01-11 03:18:26","price":43.8186,"volume":116,"bid":43.8186,"ask":43.8375}
{"timestamp":"2019-01-11 03:18:28","price":43.7934,"volume":141,"bid":43.7934,"ask":43.8039}
{"timestamp":"2019-01-11 03:18:29","price":43.8831,"volume":1,"bid":43.8831,"ask":43.9034}
{"timestamp":"2019-01-11 03:18:37","price":43.9009,"volume":4,"bid":43.8899,"ask":43.9009}
{"timestamp":"2019-01-11 03:18:38","price":43.879,"volume":7,"bid":43.8684,"ask":43.879}
{"timestamp":"2019-01-11 03:18:39","price":43.9498,"volume":5,"bid":43.94,"ask":43.9498}
{"timestamp":"2019-01-11 03:18:42","price":43.9226,"volume":155,"bid":43.9226,"ask":43.943}
{"timestamp":"2019-01-11 03:18:43","price":43.9504,"volume":1,"bid":43.9411,"ask":43.9504}
{"timestamp":"2019-01-11 03:18:43","price":43.9175,"volume":18,"bid":43.9175,"ask":43.9368}
{"timestamp":"2019-01-11 03:18:46","price":43.9423,"volume":27,"bid":43.9423,"ask":43.9631}
{"timestamp":"2019-01-11 03:18:49","price":44.0191,"volume":60,"bid":44.009,"ask":44.0191}
{"timestamp":"2019-01-11 03:19:01","price":43.9476,"volume":1,"bid":43.9476,"ask":43.9577}
{"timestamp":"2019-01-11 03:19:07","price":44.0559,"volume":36,"bid":44.0559,"ask":44.0664}
{"timestamp":"2019-01-11 03:19:12","price":43.9431,"volume":3,"bid":43.9431,"ask":43.9636}
{"timestamp":"2019-01-11 03:19:13","price":43.8989,"volume":10,"bid":43.8989,"ask":43.9212}
{"timestamp":"2019-01-11 03:19:15","price":43.8293,"volume":2,"bid":43.8196,"ask":43.8293}
{"timestamp":"2019-01-11 03:19:28","price":43.8938,"volume":3,"bid":43.8845,"ask":43.8938}
{"timestamp":"2019-01-11 03:19:31","price":43.8782,"volume":156,"bid":43.8782,"ask":43.8981}
{"timestamp":"2019-01-11 03:19:39","price":43.9122,"volume":267,"bid":43.9122,"ask":43.9323}
{"timestamp":"2019-01-11 03:19:58","price":43.8506,"volume":1,"bid":43.8506,"ask":43.8613}
{"timestamp":"2019-01-11 03:20:55","price":43.9641,"volume":210,"bid":43.954,"ask":43.9641}
{"timestamp":"2019-01-11 03:21:02","price":44.0532,"volume":1,"bid":44.0426,"ask":44.063}
{"timestamp":"2019-01-11 03:21:02","price":44.0752,"volume":33,"bid":44.0651,"ask":44.0856}
{"timestamp":"2019-01-11 03:21:03","price":44.0575,"volume":1,"bid":44.0575,"ask":44.0768}
{"timestamp":"2019-01-11 03:21:12","price":44.0532,"volume":1,"bid":44.0426,"ask":44.0631}
{"timestamp":"2019-01-11 03:21:21","price":43.9405,"volume":1,"bid":43.9311,"ask":43.9405}
{"timestamp":"2019-01-11 03:21:22","price":43.9532,"volume":1,"bid":43.9427,"ask":43.963}
{"timestamp":"2019-01-11 03:21:24","price":44.0338,"volume":164,"bid":44.0338,"ask":44.055}
{"timestamp":"2019-01-11 03:21:27","price":43.9816,"volume":3,"bid":43.9716,"ask":43.9816}
{"timestamp":"2019-01-11 03:21:30","price":43.9496,"volume":6,"bid":43.9496,"ask":43.9698}
{"timestamp":"2019-01-11 03:21:43","price":44.0079,"volume":1,"bid":44.0079,"ask":44.0181}
{"timestamp":"2019-01-11 03:21:48","price":44.0517,"volume":2,"bid":44.0517,"ask":44.0613}
{"timestamp":"2019-01-11 03:21:57","price":44.0289,"volume":40,"bid":44.0289,"ask":44.05}
{"timestamp":"2019-01-11 03:22:00","price":44.0809,"volume":125,"bid":44.0716,"ask":44.0904}
{"timestamp":"2019-01-11 03:22:08","price":44.0403,"volume":1,"bid":44.0303,"ask":44.0403}
{"timestamp":"2019-01-11 03:22:15","price":43.9752,"volume":195,"bid":43.9654,"ask":43.9752}
{"timestamp":"2019-01-11 03:22:56","price":43.9631,"volume":9,"bid":43.9525,"ask":43.9631}
{"timestamp":"2019-01-11 03:23:05","price":44.0186,"volume":6,"bid":44.009,"ask":44.0186}
{"timestamp":"2019-01-11 03:23:08","price":43.8805,"volume":6,"bid":43.8805,"ask":43.8978}
{"timestamp":"2019-01-11 03:23:15","price":44.0155,"volume":37,"bid":44.0155,"ask":44.0254}
{"timestamp":"2019-01-11 03:23:36","price":44.0615,"volume":4,"bid":44.0615,"ask":44.0726}
{"timestamp":"2019-01-11 03:23:43","price":43.9859,"volume":9,"bid":43.9859,"ask":44.0062}
{"timestamp":"2019-01-11 03:23:48","price":44.0756,"volume":26,"bid":44.0656,"ask":44.0756}
{"timestamp":"2019-01-11 03:23:53","price":44.129,"volume":45,"bid":44.1183,"ask":44.129}
{"timestamp":"2019-01-11 03:23:56","price":44.1142,"volume":941,"bid":44.1142,"ask":44.1249}
{"timestamp":"2019-01-11 03:23:58","price":44.1559,"volume":10,"bid":44.1559,"ask":44.176}
{"timestamp":"2019-01-11 03:24:00","price":44.1976,"volume":846,"bid":44.1976,"ask":44.2075}
{"timestamp":"2019-01-11 03:24:01","price":44.112,"volume":7,"bid":44.112,"ask":44.1333}
{"timestamp":"2019-01-11 03:24:03","price":44.0674,"volume":7,"bid":44.0581,"ask":44.0773}
{"timestamp":"2019-01-11 03:24:04","price":44.1642,"volume":33,"bid":44.1642,"ask":44.1733}
{"timestamp":"2019-01-11 03:24:05","price":44.1554,"volume":1286,"bid":44.1554,"ask":44.1752}
{"timestamp":"2019-01-11 03:24:08","price":44.1974,"volume":88,"bid":44.1876,"ask":44.1974}
{"timestamp":"2019-01-11 03:24:16","price":44.189,"volume":7,"bid":44.1791,"ask":44.1987}
{"timestamp":"2019-01-11 03:24:31","price":44.1067,"volume":1,"bid":44.0966,"ask":44.1164}
{"timestamp":"2019-01-11 03:24:44","price":44.0601,"volume":1,"bid":44.0601,"ask":44.0795}
{"timestamp":"2019-01-11 03:24:45","price":44.0373,"volume":155,"bid":44.0373,"ask":44.0562}
{"timestamp":"2019-01-11 03:24:54","price":44.0856,"volume":33,"bid":44.0856,"ask":44.0951}
{"timestamp":"2019-01-11 03:24:58","price":44.0647,"volume":9,"bid":44.0647,"ask":44.0846}
{"timestamp":"2019-01-11 03:24:58","price":44.0441,"volume":12,"bid":44.0337,"ask":44.0542}
{"timestamp":"2019-01-11 03:24:58","price":44.0349,"volume":24,"bid":44.0252,"ask":44.0349}
{"timestamp":"2019-01-11 03:25:04","price":44.1166,"volume":4,"bid":44.1166,"ask":44.1355}
{"timestamp":"2019-01-11 03:25:10","price":44.0463,"volume":1,"bid":44.0463,"ask":44.0661}
{"timestamp":"2019-01-11 03:25:19","price":44.0081,"volume":72,"bid":43.9971,"ask":44.0081}
{"timestamp":"2019-01-11 03:25:23","price":43.8864,"volume":4,"bid":43.8864,"ask":43.8963}
{"timestamp":"2019-01-11 03:25:33","price":43.911,"volume":13,"bid":43.9007,"ask":43.9207}
{"timestamp":"2019-01-11 03:25:48","price":44.0123,"volume":83,"bid":44.0021,"ask":44.0123}
{"timestamp":"2019-01-11 03:25:49","price":43.9321,"volume":2,"bid":43.9218,"ask":43.942}
{"timestamp":"2019-01-11 03:26:12","price":44.0399,"volume":4,"bid":44.0399,"ask":44.0588}
{"timestamp":"2019-01-11 03:26:12","price":44.0576,"volume":56,"bid":44.047,"ask":44.0576}
{"timestamp":"2019-01-11 03:26:13","price":43.9818,"volume":86,"bid":43.9721,"ask":43.9818}
{"timestamp":"2019-01-11 03:26:17","price":44.036,"volume":59,"bid":44.036,"ask":44.0563}
{"timestamp":"2019-01-11 03:26:17","price":43.9937,"volume":7,"bid":43.9937,"ask":44.014}
{"timestamp":"2019-01-11 03:26:26","price":43.9941,"volume":3,"bid":43.9941,"ask":44.0134}
{"timestamp":"2019-01-11 03:26:54","price":43.962,"volume":29,"bid":43.962,"ask":43.9821}
{"timestamp":"2019-01-11 03:27:00","price":43.9501,"volume":15,"bid":43.9398,"ask":43.9605}
{"timestamp":"2019-01-11 03:27:03","price":43.9883,"volume":7,"bid":43.9776,"ask":43.9981}
{"timestamp":"2019-01-11 03:27:03","price":44.0476,"volume":148,"bid":44.0476,"ask":44.0683}
{"timestamp":"2019-01-11 03:27:15","price":44.0537,"volume":7,"bid":44.0537,"ask":44.0738}
{"timestamp":"2019-01-11 03:27:24","price":43.9204,"volume":37,"bid":43.9204,"ask":43.9397}
{"timestamp":"2019-01-11 03:27:43","price":44.0018,"volume":154,"bid":43.9909,"ask":44.0117}
{"timestamp":"2019-01-11 03:28:36","price":44.0157,"volume":158,"bid":44.0157,"ask":44.035}
{"timestamp":"2019-01-11 03:28:41","price":44.0161,"volume":7,"bid":44.0069,"ask":44.0161}
{"timestamp":"2019-01-11 03:28:54","price":44.0138,"volume":164,"bid":44.0029,"ask":44.024}
{"timestamp":"2019-01-11 03:29:49","price":43.9136,"volume":99,"bid":43.9136,"ask":43.933}
{"timestamp":"2019-01-11 03:30:33","price":43.8901,"volume":132,"bid":43.8901,"ask":43.9001}
{"timestamp":"2019-01-11 03:30:38","price":43.9443,"volume":208,"bid":43.9443,"ask":43.9544}
{"timestamp":"2019-01-11 03:30:39","price":43.9448,"volume":1,"bid":43.9448,"ask":43.9651}
{"timestamp":"2019-01-11 03:30:39","price":43.9329,"volume":92,"bid":43.9329,"ask":43.9538}
{"timestamp":"2019-01-11 03:30:40","price":43.9683,"volume":5,"bid":43.9683,"ask":43.9894}
{"timestamp":"2019-01-11 03:31:12","price":43.7789,"volume":328,"bid":43.7681,"ask":43.7888}
{"timestamp":"2019-01-11 03:31:13","price":43.8243,"volume":1,"bid":43.8137,"ask":43.8243}
{"timestamp":"2019-01-11 03:31:33","price":43.8909,"volume":33,"bid":43.8909,"ask":43.9101}
{"timestamp":"2019-01-11 03:31:35","price":43.8773,"volume":113,"bid":43.8773,"ask":43.8968}
{"timestamp":"2019-01-11 03:31:37","price":43.855,"volume":905,"bid":43.855,"ask":43.8736}
{"timestamp":"2019-01-11 03:31:48","price":43.8759,"volume":1,"bid":43.8658,"ask":43.8854}
{"timestamp":"2019-01-11 03:31:52","price":43.8692,"volume":7,"bid":43.8692,"ask":43.8904}
{"timestamp":"2019-01-11 03:32:05","price":43.9001,"volume":75,"bid":43.9001,"ask":43.9094}
{"timestamp":"2019-01-11 03:32:18","price":43.9242,"volume":1,"bid":43.9242,"ask":43.9337}
{"timestamp":"2019-01-11 03:32:20","price":43.9773,"volume":10,"bid":43.9683,"ask":43.9773}
{"timestamp":"2019-01-11 03:32:28","price":43.989,"volume":1,"bid":43.989,"ask":43.999}
{"timestamp":"2019-01-11 03:32:29","price":43.9747,"volume":4,"bid":43.9654,"ask":43.9843}
{"timestamp":"2019-01-11 03:32:29","price":43.9308,"volume":1,"bid":43.9204,"ask":43.9308}
{"timestamp":"2019-01-11 03:32:45","price":43.9883,"volume":121,"bid":43.9779,"ask":43.9883}
{"timestamp":"2019-01-11 03:33:18","price":44.0171,"volume":8,"bid":44.0171,"ask":44.037}
{"timestamp":"2019-01-11 03:33:39","price":43.9843,"volume":1,"bid":43.9746,"ask":43.9943}
{"timestamp":"2019-01-11 03:34:05","price":44.0114,"volume":77,"bid":44.0114,"ask":44.0208}
{"timestamp":"2019-01-11 03:34:12","price":43.9858,"volume":4,"bid":43.9758,"ask":43.9858}
{"timestamp":"2019-01-11 03:34:46","price":44.0444,"volume":86,"bid":44.0342,"ask":44.0548}
{"timestamp":"2019-01-11 03:34:54","price":44.0648,"volume":128,"bid":44.0548,"ask":44.0648}
{"timestamp":"2019-01-11 03:35:06","price":43.9627,"volume":20,"bid":43.9627,"ask":43.9822}
{"timestamp":"2019-01-11 03:35:08","price":43.9536,"volume":1,"bid":43.9432,"ask":43.9638}
{"timestamp":"2019-01-11 03:35:16","price":43.9969,"volume":2,"bid":43.9879,"ask":43.9969}
{"timestamp":"2019-01-11 03:35:18","price":43.9923,"volume":17,"bid":43.9923,"ask":44.0021}
{"timestamp":"2019-01-11 03:35:48","price":44.0187,"volume":1,"bid":44.0091,"ask":44.0187}
{"timestamp":"2019-01-11 03:36:07","price":43.976,"volume":14,"bid":43.9653,"ask":43.976}
{"timestamp":"2019-01-11 03:36:15","price":44.0706,"volume":370,"bid":44.0706,"ask":44.0907}
{"timestamp":"2019-01-11 03:36:17","price":44.0581,"volume":18,"bid":44.0581,"ask":44.0678}
{"timestamp":"2019-01-11 03:36:35","price":44.0451,"volume":5,"bid":44.0451,"ask":44.0651}
{"timestamp":"2019-01-11 03:37:40","price":44.0697,"volume":4,"bid":44.0697,"ask":44.0882}
{"timestamp":"2019-01-11 03:37:41","price":44.0828,"volume":33,"bid":44.0828,"ask":44.1035}
{"timestamp":"2019-01-11 03:37:45","price":44.1576,"volume":1,"bid":44.1473,"ask":44.1576}
{"timestamp":"2019-01-11 03:37:48","price":44.1041,"volume":1,"bid":44.1041,"ask":44.1249}
{"timestamp":"2019-01-11 03:37:50","price":44.0872,"volume":2,"bid":44.0872,"ask":44.0981}
{"timestamp":"2019-01-11 03:37:55","price":44.1302,"volume":14,"bid":44.1197,"ask":44.1406}
{"timestamp":"2019-01-11 03:37:58","price":44.1396,"volume":1,"bid":44.1396,"ask":44.1608}
{"timestamp":"2019-01-11 03:38:05","price":44.0733,"volume":54,"bid":44.0634,"ask":44.0733}
{"timestamp":"2019-01-11 03:38:09","price":44.165,"volume":2,"bid":44.165,"ask":44.1835}
{"timestamp":"2019-01-11 03:38:09","price":44.0756,"volume":7,"bid":44.0756,"ask":44.096}
{"timestamp":"2019-01-11 03:38:09","price":44.1755,"volume":42,"bid":44.1663,"ask":44.1755}
{"timestamp":"2019-01-11 03:38:15","price":44.1857,"volume":8,"bid":44.176,"ask":44.1857}
{"timestamp":"2019-01-11 03:38:33","price":44.2131,"volume":1640,"bid":44.2023,"ask":44.2242}
{"timestamp":"2019-01-11 03:38:35","price":44.2053,"volume":1,"bid":44.2053,"ask":44.226}
{"timestamp":"2019-01-11 03:38:45","price":44.1594,"volume":47,"bid":44.1594,"ask":44.1791}
{"timestamp":"2019-01-11 03:38:45","price":44.2171,"volume":238,"bid":44.2171,"ask":44.2382}
{"timestamp":"2019-01-11 03:39:04","price":44.1644,"volume":1,"bid":44.1644,"ask":44.1835}
{"timestamp":"2019-01-11 03:39:05","price":44.1416,"volume":3,"bid":44.131,"ask":44.1416}
{"timestamp":"2019-01-11 03:39:07","price":44.2203,"volume":61,"bid":44.2102,"ask":44.2203}
{"timestamp":"2019-01-11 03:39:09","price":44.2151,"volume":40,"bid":44.205,"ask":44.2151}
{"timestamp":"2019-01-11 03:39:15","price":44.2773,"volume":75,"bid":44.2773,"ask":44.2957}
{"timestamp":"2019-01-11 03:39:45","price":44.1926,"volume":10,"bid":44.1926,"ask":44.2128}
{"timestamp":"2019-01-11 03:39:53","price":44.2085,"volume":1,"bid":44.1986,"ask":44.2085}
{"timestamp":"2019-01-11 03:40:19","price":44.1623,"volume":1,"bid":44.1623,"ask":44.1714}
{"timestamp":"2019-01-11 03:40:20","price":44.1798,"volume":30,"bid":44.1798,"ask":44.1893}
{"timestamp":"2019-01-11 03:40:30","price":44.2176,"volume":16,"bid":44.2176,"ask":44.237}
{"timestamp":"2019-01-11 03:40:38","price":44.0527,"volume":1,"bid":44.0527,"ask":44.0699}
{"timestamp":"2019-01-11 03:40:56","price":44.1236,"volume":27,"bid":44.1236,"ask":44.1328}
{"timestamp":"2019-01-11 03:40:58","price":44.0856,"volume":1,"bid":44.0758,"ask":44.0965}
{"timestamp":"2019-01-11 03:41:00","price":44.0264,"volume":70,"bid":44.0264,"ask":44.0469}
{"timestamp":"2019-01-11 03:41:20","price":44.0528,"volume":524,"bid":44.0528,"ask":44.0625}
{"timestamp":"2019-01-11 03:41:25","price":44.1224,"volume":9,"bid":44.1224,"ask":44.1417}
{"timestamp":"2019-01-11 03:41:41","price":44.1163,"volume":17,"bid":44.1163,"ask":44.1359}
{"timestamp":"2019-01-11 03:41:45","price":44.0692,"volume":46,"bid":44.0692,"ask":44.0895}
{"timestamp":"2019-01-11 03:42:18","price":44.0765,"volume":50,"bid":44.0765,"ask":44.0862}
{"timestamp":"2019-01-11 03:42:25","price":44.0621,"volume":1,"bid":44.0524,"ask":44.0621}
{"timestamp":"2019-01-11 03:42:30","price":44.0335,"volume":6,"bid":44.0335,"ask":44.0438}
{"timestamp":"2019-01-11 03:42:30","price":44.0417,"volume":7,"bid":44.0314,"ask":44.0417}
{"timestamp":"2019-01-11 03:43:32","price":44.1248,"volume":15,"bid":44.1248,"ask":44.1344}
{"timestamp":"2019-01-11 03:43:35","price":44.1416,"volume":123,"bid":44.1416,"ask":44.1511}
{"timestamp":"2019-01-11 03:43:45","price":44.2162,"volume":11,"bid":44.2063,"ask":44.2162}
{"timestamp":"2019-01-11 03:43:45","price":44.1061,"volume":28,"bid":44.1061,"ask":44.1273}
{"timestamp":"2019-01-11 03:44:03","price":44.1212,"volume":1,"bid":44.1109,"ask":44.1314}
{"timestamp":"2019-01-11 03:44:30","price":44.192,"volume":1,"bid":44.192,"ask":44.202}
{"timestamp":"2019-01-11 03:44:58","price":44.1642,"volume":1,"bid":44.1642,"ask":44.1841}
{"timestamp":"2019-01-11 03:45:01","price":44.1796,"volume":57,"bid":44.1796,"ask":44.1986}
{"timestamp":"2019-01-11 03:45:29","price":44.13,"volume":39,"bid":44.13,"ask":44.1401}
{"timestamp":"2019-01-11 03:45:33","price":44.1195,"volume":1,"bid":44.1099,"ask":44.1195}
{"timestamp":"2019-01-11 03:45:40","price":44.1515,"volume":31,"bid":44.1515,"ask":44.1623}
{"timestamp":"2019-01-11 03:46:06","price":44.1671,"volume":10,"bid":44.1574,"ask":44.1671}
{"timestamp":"2019-01-11 03:46:56","price":44.3009,"volume":33,"bid":44.291,"ask":44.3009}
{"timestamp":"2019-01-11 03:46:56","price":44.2005,"volume":88,"bid":44.1913,"ask":44.2094}
{"timestamp":"2019-01-11 03:47:12","price":44.216,"volume":5,"bid":44.216,"ask":44.2363}
{"timestamp":"2019-01-11 03:47:16","price":44.2509,"volume":158,"bid":44.2509,"ask":44.2605}
{"timestamp":"2019-01-11 03:47:35","price":44.2738,"volume":8,"bid":44.2738,"ask":44.2936}
{"timestamp":"2019-01-11 03:47:46","price":44.2225,"volume":1,"bid":44.2225,"ask":44.2324}
{"timestamp":"2019-01-11 03:48:25","price":44.3023,"volume":1,"bid":44.3023,"ask":44.3126}
{"timestamp":"2019-01-11 03:48:27","price":44.33,"volume":1,"bid":44.3201,"ask":44.3405}
{"timestamp":"2019-01-11 03:48:27","price":44.2564,"volume":1,"bid":44.2564,"ask":44.2758}
{"timestamp":"2019-01-11 03:48:29","price":44.3755,"volume":1145,"bid":44.3755,"ask":44.3958}
{"timestamp":"2019-01-11 03:48:30","price":44.343,"volume":35,"bid":44.343,"ask":44.3529}
{"timestamp":"2019-01-11 03:48:36","price":44.3318,"volume":7,"bid":44.3318,"ask":44.3517}
{"timestamp":"2019-01-11 03:48:44","price":44.3912,"volume":2,"bid":44.3912,"ask":44.4117}
{"timestamp":"2019-01-11 03:49:06","price":44.3496,"volume":38,"bid":44.3496,"ask":44.3596}
{"timestamp":"2019-01-11 03:49:13","price":44.4197,"volume":1,"bid":44.4197,"ask":44.4416}
{"timestamp":"2019-01-11 03:49:21","price":44.4399,"volume":46,"bid":44.4303,"ask":44.4399}
{"timestamp":"2019-01-11 03:49:41","price":44.4093,"volume":1,"bid":44.4093,"ask":44.4189}
{"timestamp":"2019-01-11 03:49:41","price":44.4215,"volume":164,"bid":44.4215,"ask":44.4322}
{"timestamp":"2019-01-11 03:49:42","price":44.4515,"volume":4696,"bid":44.4515,"ask":44.4722}
{"timestamp":"2019-01-11 03:49:44","price":44.4412,"volume":21,"bid":44.4412,"ask":44.4609}
{"timestamp":"2019-01-11 03:49:46","price":44.4444,"volume":3,"bid":44.4444,"ask":44.4663}
{"timestamp":"2019-01-11 03:49:49","price":44.4991,"volume":21,"bid":44.4892,"ask":44.5098}
{"timestamp":"2019-01-11 03:49:56","price":44.5576,"volume":10,"bid":44.5475,"ask":44.5576}
{"timestamp":"2019-01-11 03:49:56","price":44.4467,"volume":139,"bid":44.4366,"ask":44.4467}
{"timestamp":"2019-01-11 03:50:01","price":44.4457,"volume":21,"bid":44.4457,"ask":44.4552}
{"timestamp":"2019-01-11 03:50:03","price":44.4365,"volume":14,"bid":44.4264,"ask":44.4476}
{"timestamp":"2019-01-11 03:50:04","price":44.5231,"volume":14,"bid":44.5231,"ask":44.5444}
{"timestamp":"2019-01-11 03:50:13","price":44.5112,"volume":26,"bid":44.5112,"ask":44.5299}
{"timestamp":"2019-01-11 03:50:21","price":44.4531,"volume":2,"bid":44.4531,"ask":44.4624}
{"timestamp":"2019-01-11 03:50:27","price":44.4312,"volume":54,"bid":44.4312,"ask":44.4535}
{"timestamp":"2019-01-11 03:50:33","price":44.4177,"volume":1,"bid":44.408,"ask":44.4278}
{"timestamp":"2019-01-11 03:50:37","price":44.4319,"volume":6,"bid":44.4218,"ask":44.4415}
{"timestamp":"2019-01-11 03:50:44","price":44.4277,"volume":4,"bid":44.4277,"ask":44.45}
{"timestamp":"2019-01-11 03:50:45","price":44.4841,"volume":470,"bid":44.4743,"ask":44.4841}
{"timestamp":"2019-01-11 03:50:53","price":44.3989,"volume":136,"bid":44.3887,"ask":44.4094}
{"timestamp":"2019-01-11 03:50:53","price":44.5229,"volume":14,"bid":44.5229,"ask":44.5423}
{"timestamp":"2019-01-11 03:51:01","price":44.3836,"volume":20,"bid":44.3736,"ask":44.3836}
{"timestamp":"2019-01-11 03:51:25","price":44.4167,"volume":46,"bid":44.4167,"ask":44.4365}
{"timestamp":"2019-01-11 03:51:50","price":44.4783,"volume":3,"bid":44.4783,"ask":44.4875}
{"timestamp":"2019-01-11 03:52:03","price":44.4421,"volume":1,"bid":44.4421,"ask":44.4632}
{"timestamp":"2019-01-11 03:52:19","price":44.4034,"volume":7,"bid":44.3939,"ask":44.4034}
{"timestamp":"2019-01-11 03:52:30","price":44.4012,"volume":3,"bid":44.3922,"ask":44.4012}
{"timestamp":"2019-01-11 03:52:33","price":44.2551,"volume":20,"bid":44.2551,"ask":44.265}
{"timestamp":"2019-01-11 03:52:34","price":44.4186,"volume":15,"bid":44.4083,"ask":44.4186}
{"timestamp":"2019-01-11 03:52:39","price":44.4002,"volume":10,"bid":44.4002,"ask":44.4098}
{"timestamp":"2019-01-11 03:52:43","price":44.3763,"volume":12,"bid":44.3763,"ask":44.3862}
{"timestamp":"2019-01-11 03:52:55","price":44.3689,"volume":6,"bid":44.3689,"ask":44.3796}
{"timestamp":"2019-01-11 03:53:23","price":44.3956,"volume":8,"bid":44.3956,"ask":44.4057}
{"timestamp":"2019-01-11 03:53:23","price":44.3657,"volume":1,"bid":44.3657,"ask":44.376}
{"timestamp":"2019-01-11 03:53:28","price":44.3662,"volume":1,"bid":44.3569,"ask":44.3662}
{"timestamp":"2019-01-11 03:54:13","price":44.2857,"volume":37,"bid":44.2857,"ask":44.2952}
{"timestamp":"2019-01-11 03:54:17","price":44.2855,"volume":328,"bid":44.2855,"ask":44.2962}
{"timestamp":"2019-01-11 03:54:33","price":44.2503,"volume":1,"bid":44.2408,"ask":44.2503}
{"timestamp":"2019-01-11 03:54:41","price":44.3197,"volume":270,"bid":44.3197,"ask":44.3405}
{"timestamp":"2019-01-11 03:54:41","price":44.3704,"volume":164,"bid":44.3704,"ask":44.3904}
{"timestamp":"2019-01-11 03:54:48","price":44.3429,"volume":66,"bid":44.3429,"ask":44.3533}
{"timestamp":"2019-01-11 03:55:13","price":44.3789,"volume":1,"bid":44.3789,"ask":44.4006}
{"timestamp":"2019-01-11 03:55:45","price":44.4856,"volume":788,"bid":44.4746,"ask":44.4949}
{"timestamp":"2019-01-11 03:55:57","price":44.4355,"volume":74,"bid":44.4254,"ask":44.4355}
{"timestamp":"2019-01-11 03:56:07","price":44.4417,"volume":9,"bid":44.4315,"ask":44.4505}
{"timestamp":"2019-01-11 03:56:10","price":44.4773,"volume":365,"bid":44.4773,"ask":44.4979}
{"timestamp":"2019-01-11 03:56:10","price":44.452,"volume":59,"bid":44.4415,"ask":44.452}
{"timestamp":"2019-01-11 03:57:04","price":44.4911,"volume":41,"bid":44.4811,"ask":44.501}
{"timestamp":"2019-01-11 03:57:07","price":44.5251,"volume":12,"bid":44.5251,"ask":44.5472}
{"timestamp":"2019-01-11 03:57:15","price":44.5703,"volume":147,"bid":44.5591,"ask":44.5803}
{"timestamp":"2019-01-11 03:57:21","price":44.5457,"volume":45,"bid":44.536,"ask":44.5556}
{"timestamp":"2019-01-11 03:57:27","price":44.557,"volume":1,"bid":44.557,"ask":44.5778}
{"timestamp":"2019-01-11 03:57:32","price":44.5999,"volume":4,"bid":44.5999,"ask":44.6196}
{"timestamp":"2019-01-11 03:57:35","price":44.5737,"volume":5,"bid":44.5737,"ask":44.593}
{"timestamp":"2019-01-11 03:57:37","price":44.5873,"volume":9,"bid":44.5767,"ask":44.5967}
{"timestamp":"2019-01-11 03:57:52","price":44.6586,"volume":434,"bid":44.649,"ask":44.6586}
{"timestamp":"2019-01-11 03:57:53","price":44.6304,"volume":427,"bid":44.6198,"ask":44.6304}
{"timestamp":"2019-01-11 03:57:53","price":44.6636,"volume":2,"bid":44.6636,"ask":44.6834}
{"timestamp":"2019-01-11 03:57:57","price":44.6381,"volume":334,"bid":44.6381,"ask":44.6587}
{"timestamp":"2019-01-11 03:58:03","price":44.6007,"volume":37,"bid":44.5895,"ask":44.6007}
{"timestamp":"2019-01-11 03:58:13","price":44.5279,"volume":5,"bid":44.5279,"ask":44.5381}
{"timestamp":"2019-01-11 03:58:13","price":44.4727,"volume":1,"bid":44.4727,"ask":44.4915}
{"timestamp":"2019-01-11 03:58:28","price":44.4952,"volume":1,"bid":44.4849,"ask":44.4952}
{"timestamp":"2019-01-11 03:58:32","price":44.5548,"volume":60,"bid":44.5442,"ask":44.5548}
{"timestamp":"2019-01-11 03:58:45","price":44.5175,"volume":50,"bid":44.5175,"ask":44.5393}
{"timestamp":"2019-01-11 03:59:27","price":44.6107,"volume":47,"bid":44.6107,"ask":44.6315}
{"timestamp":"2019-01-11 03:59:27","price":44.7006,"volume":73,"bid":44.7006,"ask":44.7114}
{"timestamp":"2019-01-11 03:59:33","price":44.6012,"volume":7,"bid":44.6012,"ask":44.6208}
{"timestamp":"2019-01-11 03:59:35","price":44.6439,"volume":64,"bid":44.6439,"ask":44.6632}
{"timestamp":"2019-01-11 03:59:56","price":44.6358,"volume":5,"bid":44.6358,"ask":44.6466}
{"timestamp":"2019-01-11 04:00:03","price":44.6755,"volume":1,"bid":44.6652,"ask":44.686}
{"timestamp":"2019-01-11 04:00:07","price":44.6454,"volume":37,"bid":44.6454,"ask":44.6651}
{"timestamp":"2019-01-11 04:00:10","price":44.6807,"volume":67,"bid":44.6807,"ask":44.691}
{"timestamp":"2019-01-11 04:00:20","price":44.6197,"volume":3,"bid":44.6197,"ask":44.6292}
{"timestamp":"2019-01-11 04:00:37","price":44.6809,"volume":7,"bid":44.671,"ask":44.6809}
{"timestamp":"2019-01-11 04:00:43","price":44.7132,"volume":14,"bid":44.7132,"ask":44.7329}
{"timestamp":"2019-01-11 04:00:43","price":44.6618,"volume":1,"bid":44.6517,"ask":44.6618}
{"timestamp":"2019-01-11 04:00:43","price":44.7357,"volume":1,"bid":44.7262,"ask":44.7357}
{"timestamp":"2019-01-11 04:00:46","price":44.6507,"volume":4,"bid":44.64,"ask":44.6609}
{"timestamp":"2019-01-11 04:01:06","price":44.7155,"volume":7,"bid":44.7047,"ask":44.726}
{"timestamp":"2019-01-11 04:01:06","price":44.7017,"volume":7,"bid":44.6913,"ask":44.7017}
{"timestamp":"2019-01-11 04:01:10","price":44.6991,"volume":4,"bid":44.6894,"ask":44.7085}
{"timestamp":"2019-01-11 04:01:20","price":44.6791,"volume":1,"bid":44.6791,"ask":44.699}
{"timestamp":"2019-01-11 04:01:43","price":44.5618,"volume":1,"bid":44.5521,"ask":44.5724}
{"timestamp":"2019-01-11 04:02:46","price":44.6333,"volume":1,"bid":44.6236,"ask":44.6422}
{"timestamp":"2019-01-11 04:03:01","price":44.5967,"volume":525,"bid":44.5868,"ask":44.6068}
{"timestamp":"2019-01-11 04:03:46","price":44.6589,"volume":7,"bid":44.6589,"ask":44.6689}
{"timestamp":"2019-01-11 04:04:33","price":44.7721,"volume":1092,"bid":44.7721,"ask":44.7824}
{"timestamp":"2019-01-11 04:04:34","price":44.7478,"volume":33,"bid":44.7478,"ask":44.7575}
{"timestamp":"2019-01-11 04:04:34","price":44.8125,"volume":1,"bid":44.8125,"ask":44.8319}
{"timestamp":"2019-01-11 04:05:06","price":44.6626,"volume":328,"bid":44.6521,"ask":44.6626}
{"timestamp":"2019-01-11 04:05:16","price":44.6406,"volume":4,"bid":44.6406,"ask":44.6508}
{"timestamp":"2019-01-11 04:05:17","price":44.7549,"volume":4,"bid":44.7549,"ask":44.7652}
{"timestamp":"2019-01-11 04:05:39","price":44.7387,"volume":2,"bid":44.7286,"ask":44.7492}
{"timestamp":"2019-01-11 04:06:02","price":44.6725,"volume":16,"bid":44.6725,"ask":44.6914}
{"timestamp":"2019-01-11 04:06:31","price":44.6653,"volume":45,"bid":44.6653,"ask":44.6878}
{"timestamp":"2019-01-11 04:06:45","price":44.6307,"volume":26,"bid":44.6307,"ask":44.6408}
{"timestamp":"2019-01-11 04:06:52","price":44.6238,"volume":7,"bid":44.6238,"ask":44.634}
{"timestamp":"2019-01-11 04:07:01","price":44.6197,"volume":157,"bid":44.6103,"ask":44.6301}
{"timestamp":"2019-01-11 04:07:02","price":44.6378,"volume":11,"bid":44.6283,"ask":44.6479}
{"timestamp":"2019-01-11 04:07:07","price":44.5983,"volume":1,"bid":44.5983,"ask":44.6085}
{"timestamp":"2019-01-11 04:07:10","price":44.6141,"volume":8,"bid":44.6035,"ask":44.6141}
{"timestamp":"2019-01-11 04:07:28","price":44.5625,"volume":1,"bid":44.5528,"ask":44.5625}
{"timestamp":"2019-01-11 04:07:59","price":44.6586,"volume":7,"bid":44.6586,"ask":44.68}
{"timestamp":"2019-01-11 04:08:28","price":44.7773,"volume":2,"bid":44.7773,"ask":44.7863}
{"timestamp":"2019-01-11 04:08:48","price":44.7592,"volume":8,"bid":44.7485,"ask":44.769}
{"timestamp":"2019-01-11 04:08:49","price":44.7673,"volume":7,"bid":44.7673,"ask":44.787}
{"timestamp":"2019-01-11 04:09:13","price":44.7839,"volume":1,"bid":44.7839,"ask":44.8046}
{"timestamp":"2019-01-11 04:09:15","price":44.747,"volume":1,"bid":44.747,"ask":44.7681}
{"timestamp":"2019-01-11 04:09:28","price":44.7161,"volume":820,"bid":44.7161,"ask":44.7379}
{"timestamp":"2019-01-11 04:09:39","price":44.7086,"volume":47,"bid":44.7086,"ask":44.7188}
{"timestamp":"2019-01-11 04:09:39","price":44.7304,"volume":26,"bid":44.7304,"ask":44.7507}
{"timestamp":"2019-01-11 04:10:29","price":44.7672,"volume":38,"bid":44.7672,"ask":44.7882}
{"timestamp":"2019-01-11 04:11:00","price":44.6696,"volume":11,"bid":44.6607,"ask":44.6696}
{"timestamp":"2019-01-11 04:11:39","price":44.805,"volume":1,"bid":44.805,"ask":44.8248}
{"timestamp":"2019-01-11 04:11:48","price":44.7014,"volume":7,"bid":44.7014,"ask":44.7216}
{"timestamp":"2019-01-11 04:11:48","price":44.6995,"volume":53,"bid":44.6995,"ask":44.722}
{"timestamp":"2019-01-11 04:11:49","price":44.7367,"volume":8,"bid":44.7259,"ask":44.7462}
{"timestamp":"2019-01-11 04:11:51","price":44.7907,"volume":2,"bid":44.7907,"ask":44.8107}
{"timestamp":"2019-01-11 04:12:09","price":44.7419,"volume":51,"bid":44.7419,"ask":44.761}
{"timestamp":"2019-01-11 04:12:16","price":44.7589,"volume":11,"bid":44.7589,"ask":44.7799}
{"timestamp":"2019-01-11 04:12:35","price":44.6093,"volume":1,"bid":44.5987,"ask":44.6198}
{"timestamp":"2019-01-11 04:12:46","price":44.693,"volume":1,"bid":44.693,"ask":44.7032}
{"timestamp":"2019-01-11 04:12:50","price":44.623,"volume":11,"bid":44.623,"ask":44.6433}
{"timestamp":"2019-01-11 04:13:45","price":44.6132,"volume":227,"bid":44.6028,"ask":44.6231}
{"timestamp":"2019-01-11 04:13:45","price":44.6158,"volume":40,"bid":44.6158,"ask":44.636}
{"timestamp":"2019-01-11 04:13:59","price":44.6482,"volume":7,"bid":44.6373,"ask":44.6586}
{"timestamp":"2019-01-11 04:14:35","price":44.6347,"volume":5,"bid":44.6347,"ask":44.6442}
{"timestamp":"2019-01-11 04:14:39","price":44.6131,"volume":39,"bid":44.6131,"ask":44.6236}
{"timestamp":"2019-01-11 04:15:13","price":44.5585,"volume":2,"bid":44.5487,"ask":44.5585}
{"timestamp":"2019-01-11 04:15:49","price":44.5535,"volume":75,"bid":44.5535,"ask":44.5729}
{"timestamp":"2019-01-11 04:15:49","price":44.5694,"volume":33,"bid":44.5694,"ask":44.5793}
{"timestamp":"2019-01-11 04:15:57","price":44.5523,"volume":39,"bid":44.5523,"ask":44.562}
{"timestamp":"2019-01-11 04:16:02","price":44.415,"volume":16,"bid":44.4043,"ask":44.415}
{"timestamp":"2019-01-11 04:16:07","price":44.5332,"volume":231,"bid":44.5234,"ask":44.5332}
{"timestamp":"2019-01-11 04:16:19","price":44.4159,"volume":164,"bid":44.4061,"ask":44.4261}
{"timestamp":"2019-01-11 04:16:23","price":44.5093,"volume":1,"bid":44.5093,"ask":44.5186}
{"timestamp":"2019-01-11 04:16:57","price":44.5471,"volume":477,"bid":44.5369,"ask":44.5571}
{"timestamp":"2019-01-11 04:17:58","price":44.6121,"volume":33,"bid":44.6121,"ask":44.6223}
{"timestamp":"2019-01-11 04:17:58","price":44.5714,"volume":1,"bid":44.5609,"ask":44.5817}
{"timestamp":"2019-01-11 04:18:00","price":44.6653,"volume":188,"bid":44.6553,"ask":44.6749}
{"timestamp":"2019-01-11 04:18:07","price":44.6774,"volume":4,"bid":44.6674,"ask":44.6877}
{"timestamp":"2019-01-11 04:18:12","price":44.6895,"volume":328,"bid":44.6795,"ask":44.6895}
{"timestamp":"2019-01-11 04:18:22","price":44.7839,"volume":7,"bid":44.7839,"ask":44.7943}
{"timestamp":"2019-01-11 04:19:04","price":44.6352,"volume":2,"bid":44.6352,"ask":44.6455}
{"timestamp":"2019-01-11 04:19:08","price":44.6931,"volume":19,"bid":44.6931,"ask":44.7125}
{"timestamp":"2019-01-11 04:19:08","price":44.6461,"volume":7,"bid":44.6461,"ask":44.6665}
{"timestamp":"2019-01-11 04:19:09","price":44.6501,"volume":132,"bid":44.6501,"ask":44.6597}
{"timestamp":"2019-01-11 04:19:10","price":44.6367,"volume":56,"bid":44.6367,"ask":44.647}
{"timestamp":"2019-01-11 04:19:28","price":44.6572,"volume":1,"bid":44.6478,"ask":44.6572}
{"timestamp":"2019-01-11 04:19:47","price":44.736,"volume":7,"bid":44.7256,"ask":44.7462}
{"timestamp":"2019-01-11 04:20:01","price":44.7259,"volume":13,"bid":44.7259,"ask":44.7461}
{"timestamp":"2019-01-11 04:20:01","price":44.65,"volume":1,"bid":44.65,"ask":44.6606}
{"timestamp":"2019-01-11 04:20:10","price":44.6936,"volume":14,"bid":44.6832,"ask":44.7033}
{"timestamp":"2019-01-11 04:20:19","price":44.6607,"volume":24,"bid":44.6607,"ask":44.671}
{"timestamp":"2019-01-11 04:20:40","price":44.5666,"volume":83,"bid":44.5568,"ask":44.5666}
{"timestamp":"2019-01-11 04:21:13","price":44.5441,"volume":1,"bid":44.5441,"ask":44.5545}
{"timestamp":"2019-01-11 04:21:24","price":44.441,"volume":10,"bid":44.441,"ask":44.4614}
{"timestamp":"2019-01-11 04:21:29","price":44.5249,"volume":2,"bid":44.5249,"ask":44.5353}
{"timestamp":"2019-01-11 04:22:21","price":44.5705,"volume":1,"bid":44.5705,"ask":44.58}
{"timestamp":"2019-01-11 04:22:29","price":44.4347,"volume":51,"bid":44.4347,"ask":44.455}
{"timestamp":"2019-01-11 04:22:38","price":44.3244,"volume":3,"bid":44.3244,"ask":44.3452}
{"timestamp":"2019-01-11 04:22:39","price":44.3014,"volume":492,"bid":44.3014,"ask":44.3222}
{"timestamp":"2019-01-11 04:22:42","price":44.3498,"volume":9,"bid":44.3392,"ask":44.3498}
{"timestamp":"2019-01-11 04:22:44","price":44.2161,"volume":1,"bid":44.2161,"ask":44.2356}
{"timestamp":"2019-01-11 04:22:49","price":44.2979,"volume":7,"bid":44.2979,"ask":44.308}
{"timestamp":"2019-01-11 04:23:01","price":44.5055,"volume":1,"bid":44.5055,"ask":44.5148}
{"timestamp":"2019-01-11 04:23:14","price":44.3899,"volume":1,"bid":44.3899,"ask":44.3992}
{"timestamp":"2019-01-11 04:23:16","price":44.3515,"volume":27,"bid":44.3515,"ask":44.3719}
{"timestamp":"2019-01-11 04:23:21","price":44.4223,"volume":5,"bid":44.4223,"ask":44.4425}
{"timestamp":"2019-01-11 04:23:22","price":44.3732,"volume":7,"bid":44.3632,"ask":44.3732}
{"timestamp":"2019-01-11 04:23:30","price":44.4185,"volume":3,"bid":44.4185,"ask":44.4373}
{"timestamp":"2019-01-11 04:23:33","price":44.3943,"volume":1,"bid":44.3943,"ask":44.4136}
{"timestamp":"2019-01-11 04:23:42","price":44.3626,"volume":280,"bid":44.3626,"ask":44.3733}
{"timestamp":"2019-01-11 04:23:50","price":44.4396,"volume":10,"bid":44.4295,"ask":44.4396}
{"timestamp":"2019-01-11 04:23:51","price":44.4246,"volume":4,"bid":44.4246,"ask":44.434}
{"timestamp":"2019-01-11 04:24:12","price":44.3755,"volume":270,"bid":44.3652,"ask":44.3755}
{"timestamp":"2019-01-11 04:24:18","price":44.3605,"volume":90,"bid":44.3502,"ask":44.3605}
{"timestamp":"2019-01-11 04:24:54","price":44.3656,"volume":94,"bid":44.3656,"ask":44.3753}
{"timestamp":"2019-01-11 04:24:55","price":44.5408,"volume":164,"bid":44.5313,"ask":44.5408}
{"timestamp":"2019-01-11 04:25:07","price":44.4979,"volume":5,"bid":44.4979,"ask":44.5169}
{"timestamp":"2019-01-11 04:25:10","price":44.5729,"volume":2,"bid":44.5729,"ask":44.5921}
{"timestamp":"2019-01-11 04:25:12","price":44.4745,"volume":6,"bid":44.4745,"ask":44.4949}
{"timestamp":"2019-01-11 04:25:35","price":44.5312,"volume":66,"bid":44.5312,"ask":44.5494}
{"timestamp":"2019-01-11 04:25:51","price":44.4458,"volume":28,"bid":44.4458,"ask":44.4644}
{"timestamp":"2019-01-11 04:25:58","price":44.4828,"volume":1,"bid":44.473,"ask":44.4828}
{"timestamp":"2019-01-11 04:26:01","price":44.5254,"volume":1,"bid":44.5254,"ask":44.5364}
{"timestamp":"2019-01-11 04:26:45","price":44.4181,"volume":56,"bid":44.4181,"ask":44.4285}
{"timestamp":"2019-01-11 04:27:48","price":44.3969,"volume":1,"bid":44.3969,"ask":44.4169}
{"timestamp":"2019-01-11 04:28:05","price":44.3926,"volume":11,"bid":44.3926,"ask":44.4135}
{"timestamp":"2019-01-11 04:28:47","price":44.3808,"volume":1,"bid":44.3705,"ask":44.3808}
{"timestamp":"2019-01-11 04:29:02","price":44.4028,"volume":98,"bid":44.3929,"ask":44.4128}
{"timestamp":"2019-01-11 04:29:28","price":44.3155,"volume":1,"bid":44.3155,"ask":44.3257}
{"timestamp":"2019-01-11 04:29:32","price":44.3318,"volume":50,"bid":44.3318,"ask":44.3515}
{"timestamp":"2019-01-11 04:29:33","price":44.3894,"volume":1,"bid":44.3894,"ask":44.4112}
{"timestamp":"2019-01-11 04:29:41","price":44.3375,"volume":2,"bid":44.3279,"ask":44.3375}
{"timestamp":"2019-01-11 04:29:49","price":44.3071,"volume":1,"bid":44.3071,"ask":44.3166}
{"timestamp":"2019-01-11 04:29:53","price":44.4206,"volume":790,"bid":44.4206,"ask":44.4401}
{"timestamp":"2019-01-11 04:30:01","price":44.4502,"volume":3,"bid":44.4396,"ask":44.4502}
{"timestamp":"2019-01-11 04:30:08","price":44.4855,"volume":27,"bid":44.4753,"ask":44.4855}
{"timestamp":"2019-01-11 04:30:31","price":44.4023,"volume":16,"bid":44.3928,"ask":44.412}
{"timestamp":"2019-01-11 04:30:32","price":44.46,"volume":11,"bid":44.46,"ask":44.47}
{"timestamp":"2019-01-11 04:30:33","price":44.4708,"volume":4,"bid":44.4609,"ask":44.4708}
{"timestamp":"2019-01-11 04:30:34","price":44.4448,"volume":1,"bid":44.4448,"ask":44.4649}
{"timestamp":"2019-01-11 04:30:35","price":44.4093,"volume":1,"bid":44.4093,"ask":44.4285}
{"timestamp":"2019-01-11 04:30:37","price":44.4697,"volume":5,"bid":44.4697,"ask":44.4893}
{"timestamp":"2019-01-11 04:30:37","price":44.3306,"volume":20,"bid":44.3306,"ask":44.3403}
{"timestamp":"2019-01-11 04:30:37","price":44.3866,"volume":15,"bid":44.3866,"ask":44.3956}
{"timestamp":"2019-01-11 04:30:38","price":44.3739,"volume":1,"bid":44.3641,"ask":44.384}
{"timestamp":"2019-01-11 04:31:14","price":44.5519,"volume":10,"bid":44.5519,"ask":44.5714}
{"timestamp":"2019-01-11 04:31:16","price":44.5677,"volume":461,"bid":44.5576,"ask":44.5677}
{"timestamp":"2019-01-11 04:31:45","price":44.499,"volume":4,"bid":44.4895,"ask":44.5096}
{"timestamp":"2019-01-11 04:31:46","price":44.5783,"volume":1,"bid":44.5783,"ask":44.5889}
{"timestamp":"2019-01-11 04:31:47","price":44.6191,"volume":328,"bid":44.6191,"ask":44.6279}
{"timestamp":"2019-01-11 04:31:47","price":44.5977,"volume":4,"bid":44.588,"ask":44.5977}
{"timestamp":"2019-01-11 04:31:53","price":44.5541,"volume":1,"bid":44.5445,"ask":44.5642}
{"timestamp":"2019-01-11 04:32:03","price":44.602,"volume":1,"bid":44.602,"ask":44.6208}
{"timestamp":"2019-01-11 04:32:31","price":44.5201,"volume":4,"bid":44.5106,"ask":44.5201}
{"timestamp":"2019-01-11 04:32:43","price":44.5412,"volume":1,"bid":44.5412,"ask":44.5615}
{"timestamp":"2019-01-11 04:32:49","price":44.5487,"volume":291,"bid":44.5487,"ask":44.559}
{"timestamp":"2019-01-11 04:32:49","price":44.5938,"volume":1,"bid":44.5938,"ask":44.6122}
{"timestamp":"2019-01-11 04:33:00","price":44.5451,"volume":1,"bid":44.5354,"ask":44.5451}
{"timestamp":"2019-01-11 04:33:21","price":44.5189,"volume":11,"bid":44.5086,"ask":44.5287}
{"timestamp":"2019-01-11 04:33:58","price":44.5474,"volume":59,"bid":44.5474,"ask":44.5674}
{"timestamp":"2019-01-11 04:34:30","price":44.5665,"volume":5,"bid":44.5564,"ask":44.5665}
{"timestamp":"2019-01-11 04:34:48","price":44.5951,"volume":1,"bid":44.5857,"ask":44.5951}
{"timestamp":"2019-01-11 04:34:49","price":44.5924,"volume":32,"bid":44.5826,"ask":44.5924}
{"timestamp":"2019-01-11 04:35:16","price":44.6407,"volume":14,"bid":44.6319,"ask":44.6515}
{"timestamp":"2019-01-11 04:35:17","price":44.6587,"volume":4,"bid":44.6587,"ask":44.6792}
{"timestamp":"2019-01-11 04:35:27","price":44.6045,"volume":6,"bid":44.6045,"ask":44.6246}
{"timestamp":"2019-01-11 04:35:46","price":44.6391,"volume":29,"bid":44.6391,"ask":44.649}
{"timestamp":"2019-01-11 04:36:03","price":44.6224,"volume":1,"bid":44.6128,"ask":44.6224}
{"timestamp":"2019-01-11 04:36:13","price":44.6677,"volume":1,"bid":44.6677,"ask":44.6879}
{"timestamp":"2019-01-11 04:36:28","price":44.713,"volume":1,"bid":44.7029,"ask":44.7233}
{"timestamp":"2019-01-11 04:36:56","price":44.7475,"volume":204,"bid":44.737,"ask":44.7565}
{"timestamp":"2019-01-11 04:37:04","price":44.6617,"volume":3,"bid":44.6617,"ask":44.6815}
{"timestamp":"2019-01-11 04:37:08","price":44.7262,"volume":1,"bid":44.7262,"ask":44.7467}
{"timestamp":"2019-01-11 04:37:36","price":44.6991,"volume":7,"bid":44.6898,"ask":44.6991}
{"timestamp":"2019-01-11 04:37:54","price":44.7465,"volume":1,"bid":44.7465,"ask":44.7571}
{"timestamp":"2019-01-11 04:38:18","price":44.6904,"volume":1,"bid":44.6795,"ask":44.7005}
{"timestamp":"2019-01-11 04:39:28","price":44.7421,"volume":74,"bid":44.7421,"ask":44.7629}
{"timestamp":"2019-01-11 04:39:28","price":44.6564,"volume":11,"bid":44.6564,"ask":44.6766}
{"timestamp":"2019-01-11 04:39:29","price":44.7301,"volume":4,"bid":44.7301,"ask":44.7505}
{"timestamp":"2019-01-11 04:39:30","price":44.7163,"volume":60,"bid":44.7163,"ask":44.7268}
{"timestamp":"2019-01-11 04:40:13","price":44.6958,"volume":1,"bid":44.6958,"ask":44.7157}
{"timestamp":"2019-01-11 04:40:55","price":44.8151,"volume":82,"bid":44.8151,"ask":44.8248}
{"timestamp":"2019-01-11 04:41:10","price":44.831,"volume":2,"bid":44.831,"ask":44.852}
{"timestamp":"2019-01-11 04:41:18","price":44.8788,"volume":6,"bid":44.8694,"ask":44.8897}
{"timestamp":"2019-01-11 04:41:23","price":44.935,"volume":1,"bid":44.9248,"ask":44.935}
{"timestamp":"2019-01-11 04:41:31","price":44.966,"volume":291,"bid":44.966,"ask":44.986}
{"timestamp":"2019-01-11 04:41:32","price":44.9471,"volume":2,"bid":44.9471,"ask":44.9565}
{"timestamp":"2019-01-11 04:41:32","price":44.9499,"volume":3,"bid":44.9499,"ask":44.9702}
{"timestamp":"2019-01-11 04:41:41","price":44.8368,"volume":20,"bid":44.8274,"ask":44.8464}
{"timestamp":"2019-01-11 04:41:43","price":44.8352,"volume":119,"bid":44.8352,"ask":44.8455}
{"timestamp":"2019-01-11 04:41:48","price":44.8296,"volume":1305,"bid":44.8296,"ask":44.8391}
{"timestamp":"2019-01-11 04:41:50","price":44.8154,"volume":57,"bid":44.8154,"ask":44.8254}
{"timestamp":"2019-01-11 04:41:55","price":44.8302,"volume":35,"bid":44.8202,"ask":44.8402}
{"timestamp":"2019-01-11 04:42:16","price":44.8782,"volume":7,"bid":44.868,"ask":44.8782}
{"timestamp":"2019-01-11 04:42:23","price":44.942,"volume":3,"bid":44.942,"ask":44.9629}
{"timestamp":"2019-01-11 04:42:58","price":44.9659,"volume":295,"bid":44.9558,"ask":44.9659}
{"timestamp":"2019-01-11 04:43:01","price":45.0203,"volume":305,"bid":45.0203,"ask":45.0396}
{"timestamp":"2019-01-11 04:43:02","price":44.9962,"volume":5,"bid":44.9866,"ask":44.9962}
{"timestamp":"2019-01-11 04:43:03","price":44.9941,"volume":16,"bid":44.9941,"ask":45.015}
{"timestamp":"2019-01-11 04:43:05","price":45.0072,"volume":30,"bid":44.9977,"ask":45.0164}
{"timestamp":"2019-01-11 04:43:16","price":45.0786,"volume":3,"bid":45.0786,"ask":45.0887}
{"timestamp":"2019-01-11 04:43:23","price":45.0412,"volume":1,"bid":45.0412,"ask":45.0515}
{"timestamp":"2019-01-11 04:43:38","price":45.0143,"volume":1,"bid":45.0143,"ask":45.0356}
{"timestamp":"2019-01-11 04:43:51","price":45.0449,"volume":34,"bid":45.0352,"ask":45.0449}
{"timestamp":"2019-01-11 04:43:56","price":45.1054,"volume":12,"bid":45.0955,"ask":45.1054}
{"timestamp":"2019-01-11 04:43:57","price":45.0926,"volume":1,"bid":45.0926,"ask":45.1035}
{"timestamp":"2019-01-11 04:43:57","price":45.1566,"volume":1,"bid":45.147,"ask":45.1658}
{"timestamp":"2019-01-11 04:43:58","price":45.1096,"volume":2,"bid":45.0999,"ask":45.1096}
{"timestamp":"2019-01-11 04:44:00","price":45.1319,"volume":197,"bid":45.1319,"ask":45.1415}
{"timestamp":"2019-01-11 04:44:03","price":45.1164,"volume":1,"bid":45.1164,"ask":45.126}
{"timestamp":"2019-01-11 04:44:05","price":45.1969,"volume":1,"bid":45.1881,"ask":45.1969}
{"timestamp":"2019-01-11 04:44:12","price":45.1814,"volume":4,"bid":45.1814,"ask":45.1926}
{"timestamp":"2019-01-11 04:44:17","price":45.1289,"volume":12,"bid":45.1289,"ask":45.1501}
{"timestamp":"2019-01-11 04:44:18","price":45.1441,"volume":7,"bid":45.1336,"ask":45.1541}
{"timestamp":"2019-01-11 04:44:22","price":45.1953,"volume":1754,"bid":45.185,"ask":45.1953}
{"timestamp":"2019-01-11 04:44:27","price":45.2447,"volume":1,"bid":45.2352,"ask":45.2447}
{"timestamp":"2019-01-11 04:44:32","price":45.182,"volume":1,"bid":45.172,"ask":45.182}
{"timestamp":"2019-01-11 04:44:33","price":45.159,"volume":108,"bid":45.149,"ask":45.1686}
{"timestamp":"2019-01-11 04:44:35","price":45.2808,"volume":33,"bid":45.2808,"ask":45.2902}
{"timestamp":"2019-01-11 04:44:37","price":45.2693,"volume":1,"bid":45.2693,"ask":45.2794}
{"timestamp":"2019-01-11 04:44:47","price":45.1867,"volume":14,"bid":45.1771,"ask":45.1867}
{"timestamp":"2019-01-11 04:44:47","price":45.1729,"volume":87,"bid":45.1729,"ask":45.1932}
{"timestamp":"2019-01-11 04:44:52","price":45.156,"volume":9,"bid":45.1462,"ask":45.156}
{"timestamp":"2019-01-11 04:44:53","price":45.1181,"volume":148,"bid":45.1082,"ask":45.129}
{"timestamp":"2019-01-11 04:45:07","price":45.1537,"volume":1,"bid":45.1537,"ask":45.163}
{"timestamp":"2019-01-11 04:45:18","price":45.1315,"volume":72,"bid":45.1213,"ask":45.1413}
{"timestamp":"2019-01-11 04:45:48","price":45.1341,"volume":1,"bid":45.1251,"ask":45.1341}
{"timestamp":"2019-01-11 04:46:04","price":45.1565,"volume":21,"bid":45.1469,"ask":45.1662}
{"timestamp":"2019-01-11 04:46:08","price":45.1775,"volume":1,"bid":45.1775,"ask":45.1973}
{"timestamp":"2019-01-11 04:46:16","price":45.07,"volume":4,"bid":45.07,"ask":45.0895}
{"timestamp":"2019-01-11 04:46:24","price":45.1051,"volume":328,"bid":45.1051,"ask":45.115}
{"timestamp":"2019-01-11 04:46:26","price":45.0426,"volume":38,"bid":45.0426,"ask":45.061}
{"timestamp":"2019-01-11 04:46:49","price":45.0778,"volume":204,"bid":45.0778,"ask":45.0977}
{"timestamp":"2019-01-11 04:46:54","price":45.1355,"volume":99,"bid":45.1355,"ask":45.1455}
{"timestamp":"2019-01-11 04:47:08","price":45.24,"volume":37,"bid":45.2302,"ask":45.24}
{"timestamp":"2019-01-11 04:47:13","price":45.1567,"volume":1,"bid":45.147,"ask":45.1567}
{"timestamp":"2019-01-11 04:47:34","price":45.1422,"volume":1,"bid":45.1422,"ask":45.1614}
{"timestamp":"2019-01-11 04:47:48","price":45.0533,"volume":1,"bid":45.0533,"ask":45.0723}
{"timestamp":"2019-01-11 04:48:04","price":45.1482,"volume":162,"bid":45.1482,"ask":45.1578}
{"timestamp":"2019-01-11 04:48:20","price":45.1072,"volume":33,"bid":45.1072,"ask":45.1169}
{"timestamp":"2019-01-11 04:48:20","price":45.0473,"volume":53,"bid":45.0473,"ask":45.0677}
{"timestamp":"2019-01-11 04:48:32","price":45.0498,"volume":4,"bid":45.0407,"ask":45.0598}
{"timestamp":"2019-01-11 04:48:36","price":45.1169,"volume":1,"bid":45.1169,"ask":45.1359}
{"timestamp":"2019-01-11 04:48:45","price":44.9482,"volume":95,"bid":44.9384,"ask":44.9482}
{"timestamp":"2019-01-11 04:49:44","price":45.2499,"volume":1,"bid":45.2397,"ask":45.2499}
{"timestamp":"2019-01-11 04:50:28","price":45.1647,"volume":4,"bid":45.1647,"ask":45.1832}
{"timestamp":"2019-01-11 04:50:29","price":45.1918,"volume":120,"bid":45.1918,"ask":45.2119}
{"timestamp":"2019-01-11 04:50:47","price":45.1069,"volume":52,"bid":45.0965,"ask":45.1069}
{"timestamp":"2019-01-11 04:50:58","price":45.1603,"volume":55,"bid":45.1603,"ask":45.1817}
{"timestamp":"2019-01-11 04:50:58","price":45.0997,"volume":17,"bid":45.0901,"ask":45.0997}
{"timestamp":"2019-01-11 04:51:31","price":45.177,"volume":4,"bid":45.177,"ask":45.1982}
{"timestamp":"2019-01-11 04:51:52","price":45.1953,"volume":8,"bid":45.1857,"ask":45.2051}
{"timestamp":"2019-01-11 04:52:24","price":45.2005,"volume":164,"bid":45.2005,"ask":45.2201}
{"timestamp":"2019-01-11 04:52:25","price":45.2273,"volume":240,"bid":45.2171,"ask":45.2273}
{"timestamp":"2019-01-11 04:52:27","price":45.2637,"volume":8,"bid":45.2637,"ask":45.2818}
{"timestamp":"2019-01-11 04:52:44","price":45.235,"volume":37,"bid":45.2253,"ask":45.2449}
{"timestamp":"2019-01-11 04:52:45","price":45.2257,"volume":7,"bid":45.2257,"ask":45.2457}
{"timestamp":"2019-01-11 04:52:46","price":45.2653,"volume":61,"bid":45.2555,"ask":45.2653}
{"timestamp":"2019-01-11 04:52:46","price":45.2335,"volume":164,"bid":45.2233,"ask":45.2335}
{"timestamp":"2019-01-11 04:53:21","price":45.2732,"volume":1,"bid":45.2732,"ask":45.2928}
{"timestamp":"2019-01-11 04:53:40","price":45.3128,"volume":40,"bid":45.302,"ask":45.3226}
{"timestamp":"2019-01-11 04:53:46","price":45.3814,"volume":33,"bid":45.3814,"ask":45.3997}
{"timestamp":"2019-01-11 04:53:48","price":45.3752,"volume":7,"bid":45.3752,"ask":45.3858}
{"timestamp":"2019-01-11 04:53:50","price":45.3295,"volume":263,"bid":45.3295,"ask":45.3516}
{"timestamp":"2019-01-11 04:54:13","price":45.3199,"volume":1,"bid":45.3094,"ask":45.3302}
{"timestamp":"2019-01-11 04:54:24","price":45.3473,"volume":4,"bid":45.3473,"ask":45.3663}
{"timestamp":"2019-01-11 04:54:24","price":45.3357,"volume":115,"bid":45.3266,"ask":45.3357}
{"timestamp":"2019-01-11 04:54:46","price":45.3592,"volume":56,"bid":45.3592,"ask":45.3795}
{"timestamp":"2019-01-11 04:54:58","price":45.4246,"volume":1,"bid":45.4246,"ask":45.4438}
{"timestamp":"2019-01-11 04:55:10","price":45.3721,"volume":73,"bid":45.3721,"ask":45.3825}
{"timestamp":"2019-01-11 04:55:12","price":45.4763,"volume":656,"bid":45.4667,"ask":45.4864}
{"timestamp":"2019-01-11 04:55:20","price":45.4936,"volume":10,"bid":45.4936,"ask":45.5136}
{"timestamp":"2019-01-11 04:55:23","price":45.4226,"volume":53,"bid":45.4119,"ask":45.4226}
{"timestamp":"2019-01-11 04:55:33","price":45.3981,"volume":8,"bid":45.3884,"ask":45.4084}
{"timestamp":"2019-01-11 04:55:42","price":45.3376,"volume":15,"bid":45.3273,"ask":45.3376}
{"timestamp":"2019-01-11 04:55:47","price":45.4039,"volume":179,"bid":45.3945,"ask":45.4039}
{"timestamp":"2019-01-11 04:56:04","price":45.3157,"volume":66,"bid":45.3157,"ask":45.3347}
{"timestamp":"2019-01-11 04:56:04","price":45.3837,"volume":68,"bid":45.3731,"ask":45.3837}
{"timestamp":"2019-01-11 04:56:16","price":45.353,"volume":1,"bid":45.353,"ask":45.3631}
{"timestamp":"2019-01-11 04:56:33","price":45.2748,"volume":11,"bid":45.265,"ask":45.2853}
{"timestamp":"2019-01-11 04:56:35","price":45.2671,"volume":11,"bid":45.2671,"ask":45.2778}
{"timestamp":"2019-01-11 04:56:49","price":45.3409,"volume":22,"bid":45.3309,"ask":45.3492}
{"timestamp":"2019-01-11 04:57:09","price":45.3133,"volume":1,"bid":45.304,"ask":45.3133}
{"timestamp":"2019-01-11 04:57:09","price":45.2896,"volume":248,"bid":45.2797,"ask":45.2994}
{"timestamp":"2019-01-11 04:57:26","price":45.2303,"volume":328,"bid":45.2193,"ask":45.2392}
{"timestamp":"2019-01-11 04:57:27","price":45.1097,"volume":10,"bid":45.1097,"ask":45.119}
{"timestamp":"2019-01-11 04:57:28","price":45.2853,"volume":4,"bid":45.2756,"ask":45.2947}
{"timestamp":"2019-01-11 04:57:29","price":45.1947,"volume":139,"bid":45.1947,"ask":45.2149}
{"timestamp":"2019-01-11 04:57:55","price":45.2012,"volume":9,"bid":45.1911,"ask":45.2012}
{"timestamp":"2019-01-11 04:58:02","price":45.261,"volume":114,"bid":45.2512,"ask":45.2705}
{"timestamp":"2019-01-11 04:58:12","price":45.3269,"volume":4,"bid":45.3167,"ask":45.3364}
{"timestamp":"2019-01-11 04:58:21","price":45.3608,"volume":3,"bid":45.3608,"ask":45.3702}
{"timestamp":"2019-01-11 04:58:36","price":45.3473,"volume":1,"bid":45.3473,"ask":45.3669}
{"timestamp":"2019-01-11 04:58:37","price":45.3095,"volume":2310,"bid":45.3095,"ask":45.3288}
{"timestamp":"2019-01-11 04:59:05","price":45.343,"volume":328,"bid":45.333,"ask":45.343}
{"timestamp":"2019-01-11 05:00:36","price":45.4127,"volume":33,"bid":45.4127,"ask":45.4329}
{"timestamp":"2019-01-11 05:00:56","price":45.4348,"volume":7,"bid":45.4348,"ask":45.4552}
{"timestamp":"2019-01-11 05:01:25","price":45.5363,"volume":73,"bid":45.5363,"ask":45.5558}
{"timestamp":"2019-01-11 05:01:28","price":45.4579,"volume":4100,"bid":45.4579,"ask":45.4677}
{"timestamp":"2019-01-11 05:01:38","price":45.5775,"volume":1,"bid":45.5775,"ask":45.5969}
{"timestamp":"2019-01-11 05:02:19","price":45.5562,"volume":214,"bid":45.5562,"ask":45.5766}
{"timestamp":"2019-01-11 05:02:25","price":45.5938,"volume":2,"bid":45.5841,"ask":45.5938}
{"timestamp":"2019-01-11 05:02:26","price":45.531,"volume":8,"bid":45.5215,"ask":45.5409}
{"timestamp":"2019-01-11 05:02:29","price":45.5938,"volume":4,"bid":45.5938,"ask":45.6121}
{"timestamp":"2019-01-11 05:02:31","price":45.6346,"volume":6,"bid":45.6346,"ask":45.6557}
{"timestamp":"2019-01-11 05:02:33","price":45.6149,"volume":1495,"bid":45.6149,"ask":45.6364}
{"timestamp":"2019-01-11 05:02:34","price":45.6988,"volume":6,"bid":45.6988,"ask":45.7189}
{"timestamp":"2019-01-11 05:02:38","price":45.6265,"volume":28,"bid":45.6265,"ask":45.6369}
{"timestamp":"2019-01-11 05:02:39","price":45.5401,"volume":7,"bid":45.5401,"ask":45.5503}
{"timestamp":"2019-01-11 05:02:40","price":45.6464,"volume":7,"bid":45.6464,"ask":45.6658}
{"timestamp":"2019-01-11 05:02:43","price":45.5984,"volume":1,"bid":45.5876,"ask":45.5984}
{"timestamp":"2019-01-11 05:02:46","price":45.67,"volume":48,"bid":45.67,"ask":45.6806}
{"timestamp":"2019-01-11 05:02:54","price":45.6525,"volume":1,"bid":45.6426,"ask":45.6525}
{"timestamp":"2019-01-11 05:03:05","price":45.5746,"volume":1,"bid":45.5746,"ask":45.5937}
{"timestamp":"2019-01-11 05:03:16","price":45.6605,"volume":1,"bid":45.6605,"ask":45.6822}
{"timestamp":"2019-01-11 05:03:16","price":45.718,"volume":1,"bid":45.7081,"ask":45.7282}
{"timestamp":"2019-01-11 05:03:18","price":45.6271,"volume":1,"bid":45.6168,"ask":45.6366}
{"timestamp":"2019-01-11 05:03:27","price":45.7028,"volume":30,"bid":45.7028,"ask":45.722}
{"timestamp":"2019-01-11 05:03:37","price":45.6884,"volume":1,"bid":45.68,"ask":45.6884}
{"timestamp":"2019-01-11 05:03:44","price":45.7765,"volume":4,"bid":45.7765,"ask":45.7869}
{"timestamp":"2019-01-11 05:03:55","price":45.7474,"volume":1,"bid":45.7474,"ask":45.7662}
{"timestamp":"2019-01-11 05:04:02","price":45.747,"volume":95,"bid":45.747,"ask":45.757}
{"timestamp":"2019-01-11 05:04:04","price":45.7534,"volume":11,"bid":45.7447,"ask":45.7628}
{"timestamp":"2019-01-11 05:04:10","price":45.7399,"volume":79,"bid":45.7305,"ask":45.7509}
{"timestamp":"2019-01-11 05:04:16","price":45.731,"volume":11,"bid":45.731,"ask":45.7416}
{"timestamp":"2019-01-11 05:04:26","price":45.7944,"volume":648,"bid":45.7944,"ask":45.8038}
{"timestamp":"2019-01-11 05:04:34","price":45.6511,"volume":1,"bid":45.6404,"ask":45.6511}
{"timestamp":"2019-01-11 05:04:39","price":45.7224,"volume":4,"bid":45.7126,"ask":45.7318}
{"timestamp":"2019-01-11 05:04:43","price":45.7116,"volume":1,"bid":45.7116,"ask":45.7228}
{"timestamp":"2019-01-11 05:05:01","price":45.6868,"volume":9,"bid":45.6773,"ask":45.6868}
{"timestamp":"2019-01-11 05:05:06","price":45.7246,"volume":1,"bid":45.7246,"ask":45.7345}
{"timestamp":"2019-01-11 05:05:06","price":45.7629,"volume":1,"bid":45.7541,"ask":45.7629}
{"timestamp":"2019-01-11 05:05:16","price":45.7303,"volume":31,"bid":45.7303,"ask":45.7494}
{"timestamp":"2019-01-11 05:05:22","price":45.772,"volume":37,"bid":45.772,"ask":45.7917}
{"timestamp":"2019-01-11 05:05:24","price":45.7186,"volume":1,"bid":45.7091,"ask":45.729}
{"timestamp":"2019-01-11 05:05:30","price":45.7642,"volume":6,"bid":45.7642,"ask":45.7854}
{"timestamp":"2019-01-11 05:05:32","price":45.7726,"volume":1,"bid":45.7726,"ask":45.7925}
{"timestamp":"2019-01-11 05:05:37","price":45.8485,"volume":26,"bid":45.8485,"ask":45.8695}
{"timestamp":"2019-01-11 05:05:45","price":45.8299,"volume":128,"bid":45.8198,"ask":45.8299}
{"timestamp":"2019-01-11 05:05:49","price":45.8833,"volume":1,"bid":45.8735,"ask":45.8833}
{"timestamp":"2019-01-11 05:05:50","price":45.8461,"volume":170,"bid":45.8461,"ask":45.8662}
{"timestamp":"2019-01-11 05:05:55","price":45.9305,"volume":1,"bid":45.9305,"ask":45.9526}
{"timestamp":"2019-01-11 05:06:05","price":46.1009,"volume":152,"bid":46.1009,"ask":46.1205}
{"timestamp":"2019-01-11 05:06:06","price":45.9482,"volume":7,"bid":45.9385,"ask":45.9482}
{"timestamp":"2019-01-11 05:06:20","price":46.0423,"volume":252,"bid":46.0423,"ask":46.0622}
{"timestamp":"2019-01-11 05:06:23","price":46.0727,"volume":1,"bid":46.0727,"ask":46.0927}
{"timestamp":"2019-01-11 05:06:26","price":46.0921,"volume":125,"bid":46.0921,"ask":46.1016}
{"timestamp":"2019-01-11 05:06:31","price":46.0609,"volume":7,"bid":46.0509,"ask":46.0704}
{"timestamp":"2019-01-11 05:06:38","price":46.1198,"volume":10,"bid":46.1198,"ask":46.1387}
{"timestamp":"2019-01-11 05:06:38","price":46.0937,"volume":33,"bid":46.0829,"ask":46.103}
{"timestamp":"2019-01-11 05:06:40","price":46.0128,"volume":5,"bid":46.0128,"ask":46.0326}
{"timestamp":"2019-01-11 05:06:41","price":46.1495,"volume":88,"bid":46.1495,"ask":46.1599}
{"timestamp":"2019-01-11 05:06:46","price":46.1278,"volume":65,"bid":46.1278,"ask":46.1475}
{"timestamp":"2019-01-11 05:06:48","price":46.1915,"volume":21,"bid":46.1813,"ask":46.2013}
{"timestamp":"2019-01-11 05:06:57","price":46.3298,"volume":6,"bid":46.3197,"ask":46.3394}
{"timestamp":"2019-01-11 05:06:58","price":46.2995,"volume":458,"bid":46.2887,"ask":46.2995}
{"timestamp":"2019-01-11 05:07:02","price":46.3562,"volume":34,"bid":46.3562,"ask":46.366}
{"timestamp":"2019-01-11 05:07:04","price":46.3115,"volume":1,"bid":46.3115,"ask":46.3305}
{"timestamp":"2019-01-11 05:07:06","price":46.3884,"volume":132,"bid":46.3884,"ask":46.3979}
{"timestamp":"2019-01-11 05:07:07","price":46.2949,"volume":2,"bid":46.2846,"ask":46.2949}
{"timestamp":"2019-01-11 05:07:08","price":46.328,"volume":7,"bid":46.328,"ask":46.3487}
{"timestamp":"2019-01-11 05:07:09","price":46.3558,"volume":7,"bid":46.3452,"ask":46.3558}
{"timestamp":"2019-01-11 05:07:15","price":46.4194,"volume":18,"bid":46.4194,"ask":46.4393}
{"timestamp":"2019-01-11 05:07:16","price":46.3874,"volume":81,"bid":46.3874,"ask":46.3972}
{"timestamp":"2019-01-11 05:07:17","price":46.3578,"volume":1,"bid":46.3485,"ask":46.3578}
{"timestamp":"2019-01-11 05:07:21","price":46.389,"volume":33,"bid":46.3779,"ask":46.389}
{"timestamp":"2019-01-11 05:07:22","price":46.3931,"volume":1,"bid":46.3931,"ask":46.4038}
{"timestamp":"2019-01-11 05:07:25","price":46.3301,"volume":9,"bid":46.3205,"ask":46.3396}
{"timestamp":"2019-01-11 05:07:26","price":46.3524,"volume":1,"bid":46.3419,"ask":46.3524}
{"timestamp":"2019-01-11 05:07:37","price":46.3256,"volume":253,"bid":46.3256,"ask":46.3468}
{"timestamp":"2019-01-11 05:07:39","price":46.2103,"volume":3,"bid":46.2103,"ask":46.2298}
{"timestamp":"2019-01-11 05:07:39","price":46.2643,"volume":7,"bid":46.2643,"ask":46.2848}
{"timestamp":"2019-01-11 05:07:43","price":46.2698,"volume":94,"bid":46.2595,"ask":46.2698}
{"timestamp":"2019-01-11 05:07:48","price":46.1966,"volume":216,"bid":46.1874,"ask":46.1966}
{"timestamp":"2019-01-11 05:07:49","price":46.0721,"volume":1,"bid":46.0721,"ask":46.0826}
{"timestamp":"2019-01-11 05:08:00","price":45.9646,"volume":45,"bid":45.9542,"ask":45.9744}
{"timestamp":"2019-01-11 05:08:00","price":45.9502,"volume":1,"bid":45.9502,"ask":45.971}
{"timestamp":"2019-01-11 05:08:01","price":45.8827,"volume":7,"bid":45.8827,"ask":45.9005}
{"timestamp":"2019-01-11 05:08:02","price":45.9063,"volume":34,"bid":45.8968,"ask":45.9063}
{"timestamp":"2019-01-11 05:08:04","price":45.9069,"volume":5,"bid":45.9069,"ask":45.9274}
{"timestamp":"2019-01-11 05:08:11","price":45.9842,"volume":1,"bid":45.9842,"ask":45.9945}
{"timestamp":"2019-01-11 05:08:14","price":46.1494,"volume":2,"bid":46.1389,"ask":46.1494}
{"timestamp":"2019-01-11 05:08:18","price":45.9585,"volume":31,"bid":45.9585,"ask":45.9681}
{"timestamp":"2019-01-11 05:08:19","price":45.9942,"volume":43,"bid":45.9942,"ask":46.0045}
{"timestamp":"2019-01-11 05:08:26","price":46.2041,"volume":62,"bid":46.1942,"ask":46.2041}
{"timestamp":"2019-01-11 05:08:27","price":46.203,"volume":32,"bid":46.1926,"ask":46.2129}
{"timestamp":"2019-01-11 05:08:32","price":46.1601,"volume":10,"bid":46.1499,"ask":46.1601}
{"timestamp":"2019-01-11 05:08:34","price":46.1473,"volume":164,"bid":46.1473,"ask":46.1576}
{"timestamp":"2019-01-11 05:08:35","price":46.2999,"volume":1,"bid":46.2999,"ask":46.3207}
{"timestamp":"2019-01-11 05:08:38","price":46.3036,"volume":1,"bid":46.3036,"ask":46.3131}
{"timestamp":"2019-01-11 05:08:43","price":46.3965,"volume":1,"bid":46.3965,"ask":46.4067}
{"timestamp":"2019-01-11 05:08:46","price":46.3222,"volume":1,"bid":46.3118,"ask":46.3222}
{"timestamp":"2019-01-11 05:08:57","price":46.3498,"volume":138,"bid":46.3498,"ask":46.3601}
{"timestamp":"2019-01-11 05:09:09","price":46.3684,"volume":599,"bid":46.3684,"ask":46.3787}
{"timestamp":"2019-01-11 05:09:34","price":46.2687,"volume":5,"bid":46.2575,"ask":46.2788}
{"timestamp":"2019-01-11 05:09:49","price":46.3274,"volume":1,"bid":46.317,"ask":46.3371}
{"timestamp":"2019-01-11 05:09:49","price":46.2986,"volume":20,"bid":46.2986,"ask":46.3188}
{"timestamp":"2019-01-11 05:09:55","price":46.2796,"volume":107,"bid":46.2796,"ask":46.3005}
{"timestamp":"2019-01-11 05:09:57","price":46.3117,"volume":1,"bid":46.3016,"ask":46.3212}
{"timestamp":"2019-01-11 05:10:12","price":46.2458,"volume":1,"bid":46.2354,"ask":46.2557}
{"timestamp":"2019-01-11 05:10:15","price":46.3859,"volume":3,"bid":46.3859,"ask":46.4053}
{"timestamp":"2019-01-11 05:10:23","price":46.3906,"volume":1,"bid":46.3906,"ask":46.41}
{"timestamp":"2019-01-11 05:10:34","price":46.368,"volume":1,"bid":46.368,"ask":46.3865}
{"timestamp":"2019-01-11 05:10:35","price":46.3005,"volume":4,"bid":46.3005,"ask":46.3092}
{"timestamp":"2019-01-11 05:10:44","price":46.286,"volume":1,"bid":46.286,"ask":46.3063}
{"timestamp":"2019-01-11 05:10:46","price":46.3271,"volume":1,"bid":46.3169,"ask":46.3376}
{"timestamp":"2019-01-11 05:10:46","price":46.2983,"volume":7,"bid":46.2983,"ask":46.3184}
{"timestamp":"2019-01-11 05:10:47","price":46.2684,"volume":81,"bid":46.2578,"ask":46.2684}
{"timestamp":"2019-01-11 05:11:00","price":46.2185,"volume":14,"bid":46.2185,"ask":46.2287}
{"timestamp":"2019-01-11 05:11:08","price":46.1925,"volume":45,"bid":46.1823,"ask":46.1925}
{"timestamp":"2019-01-11 05:11:25","price":46.1128,"volume":328,"bid":46.1128,"ask":46.1324}
{"timestamp":"2019-01-11 05:11:39","price":46.1471,"volume":7,"bid":46.1471,"ask":46.1669}
{"timestamp":"2019-01-11 05:11:40","price":46.1899,"volume":15,"bid":46.1899,"ask":46.2102}
{"timestamp":"2019-01-11 05:11:43","price":46.0369,"volume":1,"bid":46.0275,"ask":46.0465}
{"timestamp":"2019-01-11 05:11:46","price":46.1706,"volume":104,"bid":46.1706,"ask":46.1892}
{"timestamp":"2019-01-11 05:12:11","price":46.2605,"volume":148,"bid":46.2605,"ask":46.2701}
{"timestamp":"2019-01-11 05:12:14","price":46.2716,"volume":1,"bid":46.2716,"ask":46.2916}
{"timestamp":"2019-01-11 05:12:22","price":46.3682,"volume":86,"bid":46.3682,"ask":46.378}
{"timestamp":"2019-01-11 05:12:43","price":46.3556,"volume":319,"bid":46.3457,"ask":46.3556}
{"timestamp":"2019-01-11 05:12:53","price":46.3645,"volume":1,"bid":46.354,"ask":46.3645}
{"timestamp":"2019-01-11 05:12:57","price":46.3748,"volume":202,"bid":46.3651,"ask":46.3748}
{"timestamp":"2019-01-11 05:13:28","price":46.4186,"volume":5,"bid":46.4186,"ask":46.4402}
{"timestamp":"2019-01-11 05:13:38","price":46.4189,"volume":1,"bid":46.4189,"ask":46.4286}
{"timestamp":"2019-01-11 05:13:41","price":46.3936,"volume":1,"bid":46.3936,"ask":46.414}
{"timestamp":"2019-01-11 05:13:41","price":46.4524,"volume":7,"bid":46.4524,"ask":46.4728}
{"timestamp":"2019-01-11 05:13:47","price":46.5307,"volume":6,"bid":46.5206,"ask":46.5307}
{"timestamp":"2019-01-11 05:13:48","price":46.5208,"volume":209,"bid":46.5111,"ask":46.5208}
{"timestamp":"2019-01-11 05:13:48","price":46.5679,"volume":328,"bid":46.5578,"ask":46.5679}
{"timestamp":"2019-01-11 05:13:56","price":46.5645,"volume":1,"bid":46.5547,"ask":46.5747}
{"timestamp":"2019-01-11 05:13:59","price":46.5723,"volume":2,"bid":46.5723,"ask":46.5827}
{"timestamp":"2019-01-11 05:14:01","price":46.6157,"volume":10,"bid":46.6157,"ask":46.6345}
{"timestamp":"2019-01-11 05:14:04","price":46.5392,"volume":1,"bid":46.5392,"ask":46.5599}
{"timestamp":"2019-01-11 05:14:07","price":46.5972,"volume":52,"bid":46.5972,"ask":46.6171}
{"timestamp":"2019-01-11 05:14:10","price":46.693,"volume":864,"bid":46.693,"ask":46.7031}
{"timestamp":"2019-01-11 05:14:10","price":46.6506,"volume":325,"bid":46.6506,"ask":46.6613}
{"timestamp":"2019-01-11 05:14:17","price":46.7865,"volume":7,"bid":46.7865,"ask":46.8062}
{"timestamp":"2019-01-11 05:14:24","price":46.7982,"volume":328,"bid":46.7889,"ask":46.8086}
{"timestamp":"2019-01-11 05:14:24","price":46.6797,"volume":79,"bid":46.6797,"ask":46.6891}
{"timestamp":"2019-01-11 05:14:27","price":46.7681,"volume":1,"bid":46.758,"ask":46.779}
{"timestamp":"2019-01-11 05:14:33","price":46.7748,"volume":1,"bid":46.7748,"ask":46.7947}
{"timestamp":"2019-01-11 05:14:33","price":46.7897,"volume":76,"bid":46.7795,"ask":46.7897}
{"timestamp":"2019-01-11 05:14:41","price":46.7982,"volume":1,"bid":46.7885,"ask":46.7982}
{"timestamp":"2019-01-11 05:14:57","price":46.7354,"volume":33,"bid":46.725,"ask":46.7455}
{"timestamp":"2019-01-11 05:15:01","price":46.8248,"volume":6,"bid":46.8248,"ask":46.8354}
{"timestamp":"2019-01-11 05:15:02","price":46.8672,"volume":10,"bid":46.8563,"ask":46.8775}
{"timestamp":"2019-01-11 05:15:18","price":46.726,"volume":1,"bid":46.726,"ask":46.7466}
{"timestamp":"2019-01-11 05:15:27","price":46.7472,"volume":1,"bid":46.7472,"ask":46.7668}
{"timestamp":"2019-01-11 05:15:29","price":46.6637,"volume":3,"bid":46.6637,"ask":46.6735}
{"timestamp":"2019-01-11 05:15:30","price":46.7388,"volume":1257,"bid":46.7282,"ask":46.7484}
{"timestamp":"2019-01-11 05:15:36","price":46.7291,"volume":31,"bid":46.7187,"ask":46.7291}
{"timestamp":"2019-01-11 05:15:51","price":46.7183,"volume":7,"bid":46.7183,"ask":46.7387}
{"timestamp":"2019-01-11 05:15:58","price":46.801,"volume":132,"bid":46.7912,"ask":46.801}
{"timestamp":"2019-01-11 05:16:04","price":46.7907,"volume":1,"bid":46.7811,"ask":46.7907}
{"timestamp":"2019-01-11 05:16:07","price":46.7745,"volume":317,"bid":46.7745,"ask":46.7849}
{"timestamp":"2019-01-11 05:16:19","price":46.8798,"volume":1,"bid":46.8705,"ask":46.8898}
{"timestamp":"2019-01-11 05:16:24","price":46.8267,"volume":37,"bid":46.8267,"ask":46.8467}
{"timestamp":"2019-01-11 05:16:33","price":46.9025,"volume":14,"bid":46.9025,"ask":46.9236}
{"timestamp":"2019-01-11 05:16:35","price":46.9441,"volume":328,"bid":46.9441,"ask":46.9536}
{"timestamp":"2019-01-11 05:16:35","price":46.8997,"volume":15,"bid":46.8997,"ask":46.9097}
{"timestamp":"2019-01-11 05:16:39","price":46.98,"volume":80,"bid":46.98,"ask":47}
{"timestamp":"2019-01-11 05:16:39","price":46.9372,"volume":32,"bid":46.927,"ask":46.9475}
{"timestamp":"2019-01-11 05:16:39","price":46.9471,"volume":7,"bid":46.9364,"ask":46.9573}
{"timestamp":"2019-01-11 05:16:40","price":46.9139,"volume":1,"bid":46.9139,"ask":46.9233}
{"timestamp":"2019-01-11 05:16:40","price":46.91,"volume":5,"bid":46.91,"ask":46.9203}
{"timestamp":"2019-01-11 05:16:49","price":46.9767,"volume":52,"bid":46.9767,"ask":46.9957}
{"timestamp":"2019-01-11 05:17:01","price":47.0138,"volume":10,"bid":47.0042,"ask":47.0236}
{"timestamp":"2019-01-11 05:17:08","price":47.0184,"volume":1,"bid":47.0184,"ask":47.0387}
{"timestamp":"2019-01-11 05:17:12","price":47.0212,"volume":6,"bid":47.0212,"ask":47.0401}
{"timestamp":"2019-01-11 05:17:14","price":47.0054,"volume":1,"bid":47.0054,"ask":47.0269}
{"timestamp":"2019-01-11 05:17:17","price":46.969,"volume":44,"bid":46.9584,"ask":46.969}
{"timestamp":"2019-01-11 05:17:22","price":47.0157,"volume":145,"bid":47.0157,"ask":47.0252}
{"timestamp":"2019-01-11 05:17:23","price":47.0449,"volume":1,"bid":47.0353,"ask":47.0553}
{"timestamp":"2019-01-11 05:17:26","price":47.0374,"volume":837,"bid":47.0268,"ask":47.0481}
{"timestamp":"2019-01-11 05:17:32","price":47.0081,"volume":1,"bid":47.0081,"ask":47.0188}
{"timestamp":"2019-01-11 05:17:33","price":46.9729,"volume":7,"bid":46.9622,"ask":46.9837}
{"timestamp":"2019-01-11 05:17:43","price":47.0006,"volume":1,"bid":47.0006,"ask":47.0107}
{"timestamp":"2019-01-11 05:17:45","price":46.9864,"volume":922,"bid":46.9776,"ask":46.9956}
{"timestamp":"2019-01-11 05:18:01","price":47.1278,"volume":10,"bid":47.1278,"ask":47.1482}
{"timestamp":"2019-01-11 05:18:02","price":47.0873,"volume":5,"bid":47.0873,"ask":47.0971}
{"timestamp":"2019-01-11 05:18:02","price":47.0244,"volume":33,"bid":47.0244,"ask":47.0434}
{"timestamp":"2019-01-11 05:18:04","price":47.03,"volume":1,"bid":47.03,"ask":47.0403}
{"timestamp":"2019-01-11 05:18:08","price":47.1183,"volume":77,"bid":47.1082,"ask":47.1183}
{"timestamp":"2019-01-11 05:18:11","price":47.0291,"volume":5,"bid":47.0291,"ask":47.0386}
{"timestamp":"2019-01-11 05:18:12","price":46.9926,"volume":322,"bid":46.9926,"ask":47.0119}
{"timestamp":"2019-01-11 05:18:15","price":46.9559,"volume":13,"bid":46.9559,"ask":46.9769}
{"timestamp":"2019-01-11 05:18:24","price":46.9374,"volume":1,"bid":46.9273,"ask":46.9478}
{"timestamp":"2019-01-11 05:18:32","price":46.9684,"volume":1,"bid":46.9592,"ask":46.9684}
{"timestamp":"2019-01-11 05:18:34","price":46.9218,"volume":1,"bid":46.9218,"ask":46.932}
{"timestamp":"2019-01-11 05:18:36","price":46.8949,"volume":1,"bid":46.8949,"ask":46.9149}
{"timestamp":"2019-01-11 05:18:37","price":46.8733,"volume":7,"bid":46.8733,"ask":46.8925}
{"timestamp":"2019-01-11 05:18:38","price":46.9501,"volume":1,"bid":46.9403,"ask":46.9501}
{"timestamp":"2019-01-11 05:18:39","price":46.9252,"volume":33,"bid":46.9162,"ask":46.9353}
{"timestamp":"2019-01-11 05:18:44","price":46.8015,"volume":1,"bid":46.8015,"ask":46.8216}
{"timestamp":"2019-01-11 05:18:54","price":46.6887,"volume":1,"bid":46.6887,"ask":46.6986}
{"timestamp":"2019-01-11 05:18:55","price":46.6549,"volume":49,"bid":46.6549,"ask":46.6656}
{"timestamp":"2019-01-11 05:19:09","price":46.5469,"volume":1,"bid":46.5469,"ask":46.5649}
{"timestamp":"2019-01-11 05:19:11","price":46.628,"volume":36,"bid":46.628,"ask":46.6486}
{"timestamp":"2019-01-11 05:19:14","price":46.5713,"volume":17,"bid":46.5615,"ask":46.5713}
{"timestamp":"2019-01-11 05:19:17","price":46.4626,"volume":100,"bid":46.4525,"ask":46.473}
{"timestamp":"2019-01-11 05:19:17","price":46.4543,"volume":1,"bid":46.4543,"ask":46.4751}
{"timestamp":"2019-01-11 05:19:18","price":46.2934,"volume":1,"bid":46.2835,"ask":46.3035}
{"timestamp":"2019-01-11 05:19:18","price":46.3784,"volume":5,"bid":46.3784,"ask":46.3886}
{"timestamp":"2019-01-11 05:19:20","price":46.5355,"volume":3,"bid":46.5256,"ask":46.5355}
{"timestamp":"2019-01-11 05:19:21","price":46.3307,"volume":696,"bid":46.3307,"ask":46.35}
{"timestamp":"2019-01-11 05:19:23","price":46.0898,"volume":39,"bid":46.0898,"ask":46.1006}
{"timestamp":"2019-01-11 05:19:23","price":46.0788,"volume":144,"bid":46.0689,"ask":46.0788}
{"timestamp":"2019-01-11 05:19:24","price":46.0518,"volume":318,"bid":46.0518,"ask":46.0711}
{"timestamp":"2019-01-11 05:19:30","price":46.0735,"volume":10,"bid":46.0735,"ask":46.0954}
{"timestamp":"2019-01-11 05:19:31","price":46.1335,"volume":46,"bid":46.1229,"ask":46.1335}
{"timestamp":"2019-01-11 05:19:32","price":46.1962,"volume":8,"bid":46.1962,"ask":46.2152}
{"timestamp":"2019-01-11 05:19:33","price":46.2681,"volume":4,"bid":46.2681,"ask":46.2785}
{"timestamp":"2019-01-11 05:19:33","price":46.2306,"volume":37,"bid":46.2208,"ask":46.2306}
{"timestamp":"2019-01-11 05:19:35","price":45.9503,"volume":27,"bid":45.9503,"ask":45.9599}
{"timestamp":"2019-01-11 05:19:36","price":46.0085,"volume":82,"bid":45.9989,"ask":46.0085}
{"timestamp":"2019-01-11 05:19:36","price":45.955,"volume":4,"bid":45.9447,"ask":45.955}
{"timestamp":"2019-01-11 05:19:38","price":45.9864,"volume":61,"bid":45.9769,"ask":45.9967}
{"timestamp":"2019-01-11 05:19:38","price":46.014,"volume":253,"bid":46.014,"ask":46.0345}
{"timestamp":"2019-01-11 05:19:39","price":45.9439,"volume":31,"bid":45.9439,"ask":45.9614}
{"timestamp":"2019-01-11 05:19:39","price":46.0196,"volume":158,"bid":46.0196,"ask":46.0285}
{"timestamp":"2019-01-11 05:19:40","price":45.8311,"volume":1,"bid":45.8311,"ask":45.85}
{"timestamp":"2019-01-11 05:19:41","price":46.1818,"volume":204,"bid":46.1818,"ask":46.1913}
{"timestamp":"2019-01-11 05:19:45","price":46.0539,"volume":6,"bid":46.0426,"ask":46.0637}
{"timestamp":"2019-01-11 05:19:45","price":46.2369,"volume":1,"bid":46.2269,"ask":46.2369}
{"timestamp":"2019-01-11 05:19:47","price":45.9885,"volume":16,"bid":45.9787,"ask":45.9885}
{"timestamp":"2019-01-11 05:19:47","price":46.0527,"volume":25,"bid":46.0527,"ask":46.074}
{"timestamp":"2019-01-11 05:19:49","price":46.0976,"volume":38,"bid":46.0976,"ask":46.1173}
{"timestamp":"2019-01-11 05:19:50","price":46.0124,"volume":5,"bid":46.0124,"ask":46.023}
{"timestamp":"2019-01-11 05:19:51","price":45.8555,"volume":4,"bid":45.8455,"ask":45.8656}
{"timestamp":"2019-01-11 05:19:51","price":45.8211,"volume":3,"bid":45.8211,"ask":45.8311}
{"timestamp":"2019-01-11 05:19:52","price":45.914,"volume":6,"bid":45.914,"ask":45.9241}
{"timestamp":"2019-01-11 05:19:54","price":45.9781,"volume":52,"bid":45.9683,"ask":45.9781}
{"timestamp":"2019-01-11 05:19:56","price":46.1188,"volume":17,"bid":46.1092,"ask":46.1188}
{"timestamp":"2019-01-11 05:19:57","price":46.1238,"volume":1,"bid":46.1238,"ask":46.1334}
{"timestamp":"2019-01-11 05:19:58","price":46.036,"volume":67,"bid":46.0267,"ask":46.0454}
{"timestamp":"2019-01-11 05:20:07","price":46.0725,"volume":26,"bid":46.0725,"ask":46.0832}
{"timestamp":"2019-01-11 05:20:12","price":46.115,"volume":2,"bid":46.1048,"ask":46.115}
{"timestamp":"2019-01-11 05:20:12","price":46.2319,"volume":6,"bid":46.2223,"ask":46.2319}
{"timestamp":"2019-01-11 05:20:30","price":46.1075,"volume":122,"bid":46.1075,"ask":46.1174}
{"timestamp":"2019-01-11 05:20:48","price":46.0127,"volume":36,"bid":46.003,"ask":46.0127}
{"timestamp":"2019-01-11 05:20:52","price":46.0167,"volume":3,"bid":46.0167,"ask":46.027}
{"timestamp":"2019-01-11 05:20:56","price":45.9119,"volume":49,"bid":45.9119,"ask":45.932}
{"timestamp":"2019-01-11 05:20:57","price":46.0339,"volume":1,"bid":46.0234,"ask":46.0339}
{"timestamp":"2019-01-11 05:20:57","price":45.9609,"volume":4,"bid":45.9609,"ask":45.9816}
{"timestamp":"2019-01-11 05:21:00","price":45.9428,"volume":36,"bid":45.9428,"ask":45.9616}
{"timestamp":"2019-01-11 05:21:03","price":46.0854,"volume":6,"bid":46.0752,"ask":46.0854}
{"timestamp":"2019-01-11 05:21:16","price":46.089,"volume":10,"bid":46.089,"ask":46.1092}
{"timestamp":"2019-01-11 05:21:17","price":46.0641,"volume":1,"bid":46.0536,"ask":46.0641}
{"timestamp":"2019-01-11 05:21:22","price":46.1818,"volume":33,"bid":46.1818,"ask":46.192}
{"timestamp":"2019-01-11 05:21:22","price":46.1864,"volume":4,"bid":46.1767,"ask":46.1969}
{"timestamp":"2019-01-11 05:21:30","price":46.2695,"volume":6,"bid":46.2597,"ask":46.2695}
{"timestamp":"2019-01-11 05:21:34","price":46.3342,"volume":76,"bid":46.3239,"ask":46.3448}
{"timestamp":"2019-01-11 05:21:34","price":46.2809,"volume":7,"bid":46.2709,"ask":46.2809}
{"timestamp":"2019-01-11 05:21:36","price":46.3803,"volume":60,"bid":46.3803,"ask":46.4011}
{"timestamp":"2019-01-11 05:21:38","price":46.3632,"volume":37,"bid":46.3632,"ask":46.3839}
{"timestamp":"2019-01-11 05:21:44","price":46.3347,"volume":23,"bid":46.3347,"ask":46.3556}
{"timestamp":"2019-01-11 05:21:48","price":46.2882,"volume":10,"bid":46.2777,"ask":46.2882}
{"timestamp":"2019-01-11 05:21:58","price":46.4301,"volume":820,"bid":46.4194,"ask":46.4301}
{"timestamp":"2019-01-11 05:21:58","price":46.4201,"volume":1,"bid":46.4201,"ask":46.4301}
{"timestamp":"2019-01-11 05:22:00","price":46.427,"volume":27,"bid":46.427,"ask":46.447}
{"timestamp":"2019-01-11 05:22:17","price":46.5556,"volume":3,"bid":46.5556,"ask":46.5652}
{"timestamp":"2019-01-11 05:22:19","price":46.5462,"volume":1,"bid":46.5462,"ask":46.5556}
{"timestamp":"2019-01-11 05:22:21","price":46.6455,"volume":306,"bid":46.6357,"ask":46.6558}
{"timestamp":"2019-01-11 05:22:22","price":46.636,"volume":27,"bid":46.636,"ask":46.6452}
{"timestamp":"2019-01-11 05:22:23","price":46.6148,"volume":37,"bid":46.6148,"ask":46.6346}
{"timestamp":"2019-01-11 05:22:25","price":46.7118,"volume":70,"bid":46.7017,"ask":46.7118}
{"timestamp":"2019-01-11 05:22:26","price":46.6217,"volume":5,"bid":46.6116,"ask":46.6312}
{"timestamp":"2019-01-11 05:22:27","price":46.7068,"volume":17,"bid":46.7068,"ask":46.7177}
{"timestamp":"2019-01-11 05:22:28","price":46.79,"volume":1,"bid":46.79,"ask":46.7995}
{"timestamp":"2019-01-11 05:22:29","price":46.9205,"volume":37,"bid":46.9107,"ask":46.9205}
{"timestamp":"2019-01-11 05:22:30","price":46.6906,"volume":327,"bid":46.6906,"ask":46.7104}
{"timestamp":"2019-01-11 05:22:31","price":46.7723,"volume":207,"bid":46.7723,"ask":46.7811}
{"timestamp":"2019-01-11 05:22:45","price":46.7424,"volume":164,"bid":46.7424,"ask":46.7518}
{"timestamp":"2019-01-11 05:22:52","price":46.6163,"volume":328,"bid":46.6163,"ask":46.6263}
{"timestamp":"2019-01-11 05:22:59","price":46.6785,"volume":60,"bid":46.6785,"ask":46.6992}
{"timestamp":"2019-01-11 05:23:01","price":46.5407,"volume":13,"bid":46.5407,"ask":46.5502}
{"timestamp":"2019-01-11 05:23:03","price":46.542,"volume":175,"bid":46.542,"ask":46.5614}
{"timestamp":"2019-01-11 05:23:23","price":46.7718,"volume":3,"bid":46.7612,"ask":46.7718}
{"timestamp":"2019-01-11 05:23:24","price":46.5669,"volume":1,"bid":46.5566,"ask":46.577}
{"timestamp":"2019-01-11 05:23:24","price":46.6668,"volume":4,"bid":46.6565,"ask":46.6772}
{"timestamp":"2019-01-11 05:23:33","price":46.6774,"volume":1,"bid":46.668,"ask":46.6873}
{"timestamp":"2019-01-11 05:23:46","price":46.6194,"volume":334,"bid":46.6194,"ask":46.6303}
{"timestamp":"2019-01-11 05:23:50","price":46.5903,"volume":192,"bid":46.5903,"ask":46.5995}
{"timestamp":"2019-01-11 05:23:57","price":46.5352,"volume":1,"bid":46.5352,"ask":46.5568}
{"timestamp":"2019-01-11 05:23:58","price":46.5208,"volume":11,"bid":46.5108,"ask":46.5208}
{"timestamp":"2019-01-11 05:24:00","price":46.502,"volume":5,"bid":46.502,"ask":46.5224}
{"timestamp":"2019-01-11 05:24:04","price":46.5234,"volume":1,"bid":46.5234,"ask":46.543}
{"timestamp":"2019-01-11 05:24:08","price":46.5212,"volume":1,"bid":46.5212,"ask":46.5424}
{"timestamp":"2019-01-11 05:24:20","price":46.3445,"volume":5,"bid":46.3445,"ask":46.3551}
{"timestamp":"2019-01-11 05:24:45","price":46.5423,"volume":7,"bid":46.5423,"ask":46.5622}
{"timestamp":"2019-01-11 05:24:45","price":46.4732,"volume":3,"bid":46.4628,"ask":46.4732}
{"timestamp":"2019-01-11 05:24:48","price":46.3181,"volume":2,"bid":46.3069,"ask":46.3181}
{"timestamp":"2019-01-11 05:24:49","price":46.2676,"volume":1,"bid":46.2676,"ask":46.2774}
{"timestamp":"2019-01-11 05:24:50","price":46.3684,"volume":36,"bid":46.3684,"ask":46.3786}
{"timestamp":"2019-01-11 05:24:50","price":46.3104,"volume":67,"bid":46.2998,"ask":46.3104}
{"timestamp":"2019-01-11 05:24:57","price":46.313,"volume":8,"bid":46.313,"ask":46.3332}
{"timestamp":"2019-01-11 05:24:57","price":46.3178,"volume":1,"bid":46.3083,"ask":46.3271}
{"timestamp":"2019-01-11 05:25:10","price":46.2322,"volume":31,"bid":46.2322,"ask":46.2424}
{"timestamp":"2019-01-11 05:25:20","price":46.2656,"volume":1,"bid":46.2656,"ask":46.2854}
{"timestamp":"2019-01-11 05:25:45","price":46.229,"volume":1,"bid":46.2199,"ask":46.229}
{"timestamp":"2019-01-11 05:26:03","price":46.2055,"volume":1,"bid":46.2055,"ask":46.2149}
{"timestamp":"2019-01-11 05:26:24","price":46.1873,"volume":65,"bid":46.1873,"ask":46.2071}
{"timestamp":"2019-01-11 05:26:32","price":46.2132,"volume":7,"bid":46.2132,"ask":46.2228}
{"timestamp":"2019-01-11 05:26:37","price":46.1839,"volume":92,"bid":46.1739,"ask":46.1944}
{"timestamp":"2019-01-11 05:26:38","price":46.2029,"volume":197,"bid":46.2029,"ask":46.2228}
{"timestamp":"2019-01-11 05:26:45","price":46.2922,"volume":820,"bid":46.2821,"ask":46.3025}
{"timestamp":"2019-01-11 05:26:49","price":46.4376,"volume":7,"bid":46.4376,"ask":46.4577}
{"timestamp":"2019-01-11 05:27:03","price":46.4345,"volume":5,"bid":46.4345,"ask":46.444}
{"timestamp":"2019-01-11 05:27:04","price":46.3795,"volume":8,"bid":46.3795,"ask":46.3988}
{"timestamp":"2019-01-11 05:27:17","price":46.4978,"volume":1,"bid":46.4978,"ask":46.5163}
{"timestamp":"2019-01-11 05:27:19","price":46.464,"volume":10,"bid":46.455,"ask":46.464}
{"timestamp":"2019-01-11 05:27:29","price":46.4098,"volume":2,"bid":46.4098,"ask":46.4208}
{"timestamp":"2019-01-11 05:27:32","price":46.4506,"volume":18,"bid":46.4404,"ask":46.4609}
{"timestamp":"2019-01-11 05:27:34","price":46.4846,"volume":1,"bid":46.4846,"ask":46.4944}
{"timestamp":"2019-01-11 05:27:39","price":46.4352,"volume":22,"bid":46.4352,"ask":46.4451}
{"timestamp":"2019-01-11 05:27:56","price":46.5459,"volume":9,"bid":46.536,"ask":46.555}
{"timestamp":"2019-01-11 05:28:11","price":46.5403,"volume":4,"bid":46.5403,"ask":46.5508}
{"timestamp":"2019-01-11 05:28:29","price":46.4802,"volume":5,"bid":46.4802,"ask":46.5006}
{"timestamp":"2019-01-11 05:28:33","price":46.4489,"volume":344,"bid":46.4489,"ask":46.4697}
{"timestamp":"2019-01-11 05:28:34","price":46.5028,"volume":1,"bid":46.4926,"ask":46.5118}
{"timestamp":"2019-01-11 05:28:55","price":46.4172,"volume":37,"bid":46.4074,"ask":46.4172}
{"timestamp":"2019-01-11 05:28:57","price":46.4304,"volume":95,"bid":46.4304,"ask":46.4408}
{"timestamp":"2019-01-11 05:29:00","price":46.3938,"volume":23,"bid":46.3838,"ask":46.3938}
{"timestamp":"2019-01-11 05:29:23","price":46.4352,"volume":1,"bid":46.4352,"ask":46.4544}
{"timestamp":"2019-01-11 05:29:31","price":46.4426,"volume":1,"bid":46.4323,"ask":46.4526}
{"timestamp":"2019-01-11 05:29:49","price":46.437,"volume":17,"bid":46.437,"ask":46.4465}
{"timestamp":"2019-01-11 05:29:49","price":46.4828,"volume":1,"bid":46.4723,"ask":46.4828}
{"timestamp":"2019-01-11 05:29:55","price":46.4126,"volume":1,"bid":46.4015,"ask":46.4126}
{"timestamp":"2019-01-11 05:30:05","price":46.4024,"volume":17,"bid":46.4024,"ask":46.412}
{"timestamp":"2019-01-11 05:30:12","price":46.3699,"volume":35,"bid":46.3594,"ask":46.3699}
{"timestamp":"2019-01-11 05:30:14","price":46.382,"volume":103,"bid":46.382,"ask":46.4023}
{"timestamp":"2019-01-11 05:30:15","price":46.3369,"volume":6,"bid":46.3267,"ask":46.3369}
{"timestamp":"2019-01-11 05:30:15","price":46.3775,"volume":7,"bid":46.3775,"ask":46.396}
{"timestamp":"2019-01-11 05:30:19","price":46.3923,"volume":51,"bid":46.3923,"ask":46.4023}
{"timestamp":"2019-01-11 05:30:22","price":46.2975,"volume":30,"bid":46.2975,"ask":46.3079}
{"timestamp":"2019-01-11 05:30:34","price":46.3434,"volume":33,"bid":46.3434,"ask":46.3538}
{"timestamp":"2019-01-11 05:30:34","price":46.3385,"volume":10,"bid":46.3385,"ask":46.3572}
{"timestamp":"2019-01-11 05:30:41","price":46.3079,"volume":96,"bid":46.3079,"ask":46.3181}
{"timestamp":"2019-01-11 05:31:04","price":46.1659,"volume":6,"bid":46.1557,"ask":46.1659}
{"timestamp":"2019-01-11 05:31:14","price":46.1541,"volume":55,"bid":46.1541,"ask":46.1729}
{"timestamp":"2019-01-11 05:31:15","price":46.1929,"volume":38,"bid":46.1929,"ask":46.2031}
{"timestamp":"2019-01-11 05:31:18","price":46.1012,"volume":246,"bid":46.1012,"ask":46.1106}
{"timestamp":"2019-01-11 05:31:18","price":46.1259,"volume":85,"bid":46.1158,"ask":46.1259}
{"timestamp":"2019-01-11 05:31:20","price":46.1323,"volume":43,"bid":46.1223,"ask":46.1323}
{"timestamp":"2019-01-11 05:31:21","price":46.1468,"volume":8,"bid":46.1373,"ask":46.1468}
{"timestamp":"2019-01-11 05:31:21","price":46.1032,"volume":7,"bid":46.0934,"ask":46.1127}
{"timestamp":"2019-01-11 05:31:22","price":46.0726,"volume":11,"bid":46.0726,"ask":46.0936}
{"timestamp":"2019-01-11 05:31:23","price":46.0483,"volume":1,"bid":46.0387,"ask":46.0483}
{"timestamp":"2019-01-11 05:31:27","price":46.0357,"volume":76,"bid":46.0357,"ask":46.055}
{"timestamp":"2019-01-11 05:31:30","price":45.9519,"volume":4,"bid":45.9519,"ask":45.9733}
{"timestamp":"2019-01-11 05:31:37","price":45.9365,"volume":3,"bid":45.9365,"ask":45.9465}
{"timestamp":"2019-01-11 05:31:53","price":46.1544,"volume":1,"bid":46.144,"ask":46.1544}
{"timestamp":"2019-01-11 05:31:59","price":46.3097,"volume":1,"bid":46.3004,"ask":46.3097}
{"timestamp":"2019-01-11 05:31:59","price":46.2352,"volume":7,"bid":46.2257,"ask":46.2352}
{"timestamp":"2019-01-11 05:32:02","price":46.2372,"volume":5,"bid":46.2268,"ask":46.2475}
{"timestamp":"2019-01-11 05:32:13","price":45.9814,"volume":11,"bid":45.9814,"ask":45.99}
{"timestamp":"2019-01-11 05:32:13","price":45.9219,"volume":1,"bid":45.9219,"ask":45.9311}
{"timestamp":"2019-01-11 05:32:17","price":45.9652,"volume":11,"bid":45.9553,"ask":45.9652}
{"timestamp":"2019-01-11 05:32:17","price":45.8897,"volume":38,"bid":45.8897,"ask":45.9112}
{"timestamp":"2019-01-11 05:32:18","price":45.8418,"volume":6,"bid":45.8418,"ask":45.8624}
{"timestamp":"2019-01-11 05:32:19","price":45.876,"volume":544,"bid":45.876,"ask":45.8863}
{"timestamp":"2019-01-11 05:32:19","price":45.8115,"volume":99,"bid":45.8115,"ask":45.8303}
{"timestamp":"2019-01-11 05:32:22","price":45.8469,"volume":8,"bid":45.8469,"ask":45.8669}
{"timestamp":"2019-01-11 05:32:23","price":45.8341,"volume":42,"bid":45.8341,"ask":45.8438}
{"timestamp":"2019-01-11 05:32:24","price":45.7915,"volume":6,"bid":45.7915,"ask":45.8108}
{"timestamp":"2019-01-11 05:32:24","price":45.8006,"volume":17,"bid":45.7904,"ask":45.8006}
{"timestamp":"2019-01-11 05:32:32","price":45.6146,"volume":47,"bid":45.6146,"ask":45.6346}
{"timestamp":"2019-01-11 05:32:34","price":45.518,"volume":1,"bid":45.518,"ask":45.539}
{"timestamp":"2019-01-11 05:32:36","price":45.5737,"volume":2,"bid":45.5737,"ask":45.5838}
{"timestamp":"2019-01-11 05:32:36","price":45.3337,"volume":116,"bid":45.3337,"ask":45.3523}
{"timestamp":"2019-01-11 05:32:37","price":45.5543,"volume":7,"bid":45.5543,"ask":45.5753}
{"timestamp":"2019-01-11 05:32:37","price":45.5622,"volume":1,"bid":45.5622,"ask":45.5708}
{"timestamp":"2019-01-11 05:32:39","price":45.4156,"volume":328,"bid":45.4156,"ask":45.4344}
{"timestamp":"2019-01-11 05:32:41","price":45.3633,"volume":12,"bid":45.3535,"ask":45.3734}
{"timestamp":"2019-01-11 05:32:42","price":45.4582,"volume":585,"bid":45.4473,"ask":45.4684}
{"timestamp":"2019-01-11 05:32:45","price":45.4068,"volume":10,"bid":45.4068,"ask":45.4266}
{"timestamp":"2019-01-11 05:32:46","price":45.4186,"volume":7,"bid":45.4186,"ask":45.4298}
{"timestamp":"2019-01-11 05:32:51","price":45.2405,"volume":12,"bid":45.2405,"ask":45.2602}
{"timestamp":"2019-01-11 05:32:51","price":45.298,"volume":53,"bid":45.298,"ask":45.3078}
{"timestamp":"2019-01-11 05:32:54","price":45.1945,"volume":1,"bid":45.1843,"ask":45.1945}
{"timestamp":"2019-01-11 05:32:56","price":45.1674,"volume":10,"bid":45.1569,"ask":45.1674}
{"timestamp":"2019-01-11 05:32:57","price":45.3254,"volume":6,"bid":45.3147,"ask":45.3254}
{"timestamp":"2019-01-11 05:33:00","price":45.2267,"volume":43,"bid":45.2267,"ask":45.2361}
{"timestamp":"2019-01-11 05:33:04","price":45.283,"volume":3,"bid":45.2736,"ask":45.2926}
{"timestamp":"2019-01-11 05:33:05","price":45.3007,"volume":9,"bid":45.3007,"ask":45.32}
{"timestamp":"2019-01-11 05:33:08","price":45.2575,"volume":102,"bid":45.2575,"ask":45.2666}
{"timestamp":"2019-01-11 05:33:09","price":45.0814,"volume":5,"bid":45.0814,"ask":45.0907}
{"timestamp":"2019-01-11 05:33:10","price":45.1246,"volume":1,"bid":45.1246,"ask":45.1448}
{"timestamp":"2019-01-11 05:33:14","price":45.1516,"volume":25,"bid":45.1417,"ask":45.1516}
{"timestamp":"2019-01-11 05:33:15","price":45.2084,"volume":81,"bid":45.1996,"ask":45.2084}
{"timestamp":"2019-01-11 05:33:16","price":45.2381,"volume":3,"bid":45.2289,"ask":45.2381}
{"timestamp":"2019-01-11 05:33:17","price":45.1953,"volume":2,"bid":45.1853,"ask":45.2052}
{"timestamp":"2019-01-11 05:33:18","price":45.0903,"volume":7,"bid":45.0903,"ask":45.1087}
{"timestamp":"2019-01-11 05:33:19","price":45.1436,"volume":1,"bid":45.1336,"ask":45.1436}
{"timestamp":"2019-01-11 05:33:21","price":45.1975,"volume":5,"bid":45.1975,"ask":45.2069}
{"timestamp":"2019-01-11 05:33:21","price":45.2108,"volume":5,"bid":45.2003,"ask":45.2108}
{"timestamp":"2019-01-11 05:33:21","price":45.2456,"volume":7,"bid":45.2456,"ask":45.2653}
{"timestamp":"2019-01-11 05:33:23","price":45.1196,"volume":12,"bid":45.1196,"ask":45.1393}
{"timestamp":"2019-01-11 05:33:24","price":45.1661,"volume":2,"bid":45.1562,"ask":45.1661}
{"timestamp":"2019-01-11 05:33:24","price":45.3671,"volume":11,"bid":45.3671,"ask":45.3768}
{"timestamp":"2019-01-11 05:33:24","price":45.1635,"volume":22,"bid":45.1635,"ask":45.1727}
{"timestamp":"2019-01-11 05:33:25","price":45.206,"volume":4,"bid":45.206,"ask":45.2267}
{"timestamp":"2019-01-11 05:33:25","price":45.2586,"volume":3,"bid":45.2479,"ask":45.2679}